REG - Ashtead Group PLC - Transaction in Own Shares
19/11/2025 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:20251119:nRSS0501Ia&default-theme=true
RNS Number : 0501I Ashtead Group PLC 19 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 18 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: 94,655
Date of transaction: 18 November 2025
Average price paid per share (pence): 4,652.5328
Lowest price paid per share (pence): 4,606.0000
Highest price paid per share (pence): 4,695.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,264,877 (excluding Treasury shares), and the
Company will hold 32,089,956 ordinary shares in Treasury.
The figure of 419,264,877 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
08:02:05 162 4,684.0000 XLON 07003070000004934-E0PFiDLfWuFH
08:02:39 177 4,682.0000 XLON 07003070000005033-E0PFiDLfWwES
08:02:39 225 4,681.0000 XLON 07003070000004863-E0PFiDLfWwEW
08:02:39 214 4,680.0000 XLON 05003050000004776-E0PFiDLfWwFH
08:02:52 177 4,676.0000 XLON 07003070000005070-E0PFiDLfWwu4
08:02:52 161 4,675.0000 XLON 07003070000005051-E0PFiDLfWwu6
08:04:46 179 4,679.0000 XLON 07003070000005343-E0PFiDLfX1re
08:04:57 155 4,676.0000 XLON 05003050000005462-E0PFiDLfX2PD
08:06:10 131 4,673.0000 XLON 05003050000005376-E0PFiDLfX6cz
08:06:10 119 4,677.0000 XLON 05003050000005747-E0PFiDLfX6bS
08:06:10 163 4,676.0000 XLON 07003070000005665-E0PFiDLfX6c6
08:07:55 169 4,676.0000 XLON 05003050000005995-E0PFiDLfXBBX
08:08:11 23 4,674.0000 XLON 07003070000006053-E0PFiDLfXBzP
08:08:11 156 4,674.0000 XLON 07003070000006053-E0PFiDLfXBzW
08:08:20 134 4,673.0000 XLON 05003050000005902-E0PFiDLfXCJc
08:09:20 119 4,673.0000 XLON 05003050000006271-E0PFiDLfXEem
08:09:38 163 4,669.0000 XLON 05003050000005882-E0PFiDLfXFX6
08:10:10 69 4,675.0000 XLON 07003070000006331-E0PFiDLfXGrq
08:10:35 78 4,671.0000 XLON 05003050000006347-E0PFiDLfXIb0
08:10:35 64 4,671.0000 XLON 07003070000006307-E0PFiDLfXIay
08:10:41 131 4,669.0000 XLON 05003050000006366-E0PFiDLfXJ3a
08:11:03 137 4,668.0000 XLON 05003050000006563-E0PFiDLfXKEL
08:11:08 116 4,666.0000 XLON 05003050000006595-E0PFiDLfXKew
08:13:11 127 4,668.0000 XLON 05003050000006981-E0PFiDLfXPCc
08:13:55 161 4,668.0000 XLON 07003070000007026-E0PFiDLfXR8m
08:13:56 62 4,667.0000 XLON 07003070000006750-E0PFiDLfXRET
08:13:56 54 4,667.0000 XLON 07003070000006845-E0PFiDLfXREV
08:14:19 66 4,666.0000 XLON 05003050000006631-E0PFiDLfXSAw
08:14:19 54 4,666.0000 XLON 05003050000007142-E0PFiDLfXSAy
08:14:43 151 4,668.0000 XLON 07003070000007151-E0PFiDLfXTAS
08:14:43 10 4,668.0000 XLON 07003070000007151-E0PFiDLfXTAU
08:14:44 138 4,668.0000 XLON 05003050000007219-E0PFiDLfXTD0
08:16:16 103 4,666.0000 XLON 05003050000008321-E0PFiDLfXWZW
08:16:16 35 4,666.0000 XLON 05003050000008321-E0PFiDLfXWZY
08:16:33 138 4,662.0000 XLON 05003050000007172-E0PFiDLfXX9O
08:16:33 151 4,665.0000 XLON 07003070000008579-E0PFiDLfXX7M
08:16:33 139 4,666.0000 XLON 05003050000008656-E0PFiDLfXX7I
08:17:56 104 4,667.0000 XLON 05003050000009606-E0PFiDLfXaRS
08:17:56 51 4,667.0000 XLON 05003050000009606-E0PFiDLfXaRW
08:17:57 116 4,667.0000 XLON 05003050000009655-E0PFiDLfXaXt
08:18:03 38 4,665.0000 XLON 05003050000009508-E0PFiDLfXanh
08:18:03 90 4,665.0000 XLON 05003050000009508-E0PFiDLfXanj
08:20:19 53 4,670.0000 XLON 07003070000010771-E0PFiDLfXgI9
08:20:19 64 4,670.0000 XLON 07003070000010771-E0PFiDLfXgIB
08:21:05 134 4,676.0000 XLON 07003070000011314-E0PFiDLfXiIH
08:21:05 106 4,678.0000 XLON 05003050000011452-E0PFiDLfXiFx
08:21:05 117 4,677.0000 XLON 07003070000011336-E0PFiDLfXiG2
08:21:07 144 4,672.0000 XLON 07003070000011526-E0PFiDLfXiO3
08:21:12 106 4,672.0000 XLON 05003050000011585-E0PFiDLfXieH
08:22:33 68 4,672.0000 XLON 05003050000012151-E0PFiDLfXku2
08:23:04 115 4,673.0000 XLON 05003050000012583-E0PFiDLfXlhL
08:23:47 109 4,676.0000 XLON 05003050000012787-E0PFiDLfXmcg
08:24:00 106 4,675.0000 XLON 05003050000012703-E0PFiDLfXmmy
08:24:31 125 4,674.0000 XLON 05003050000013142-E0PFiDLfXnpn
08:24:31 96 4,673.0000 XLON 07003070000012631-E0PFiDLfXnqA
08:24:56 72 4,673.0000 XLON 05003050000013404-E0PFiDLfXoil
08:25:29 55 4,671.0000 XLON 07003070000013213-E0PFiDLfXq6s
08:25:29 92 4,671.0000 XLON 07003070000013368-E0PFiDLfXq6u
08:26:58 106 4,670.0000 XLON 07003070000014147-E0PFiDLfXs8b
08:30:09 145 4,681.0000 XLON 05003050000015937-E0PFiDLfXwSM
08:30:09 122 4,681.0000 XLON 07003070000015937-E0PFiDLfXwSS
08:30:11 121 4,682.0000 XLON 05003050000015979-E0PFiDLfXwZ8
08:30:30 152 4,682.0000 XLON 07003070000016049-E0PFiDLfXxKg
08:31:42 111 4,685.0000 XLON 05003050000016819-E0PFiDLfXzIu
08:31:42 132 4,685.0000 XLON 07003070000016778-E0PFiDLfXzIq
08:32:36 69 4,686.0000 XLON 07003070000017188-E0PFiDLfY0fJ
08:33:01 83 4,685.0000 XLON 05003050000017067-E0PFiDLfY1RF
08:33:01 102 4,685.0000 XLON 07003070000017039-E0PFiDLfY1RD
08:34:18 123 4,690.0000 XLON 07003070000018079-E0PFiDLfY3U7
08:34:18 152 4,689.0000 XLON 05003050000018105-E0PFiDLfY3UI
08:34:47 69 4,693.0000 XLON 07003070000018311-E0PFiDLfY4If
08:35:58 56 4,692.0000 XLON 07003070000018908-E0PFiDLfY645
08:35:58 56 4,692.0000 XLON 07003070000018908-E0PFiDLfY647
08:35:58 28 4,692.0000 XLON 07003070000018908-E0PFiDLfY649
08:35:58 10 4,692.0000 XLON 07003070000018908-E0PFiDLfY64B
08:35:58 12 4,692.0000 XLON 07003070000018908-E0PFiDLfY64D
08:36:00 45 4,692.0000 XLON 05003050000018963-E0PFiDLfY67W
08:36:00 56 4,692.0000 XLON 05003050000018963-E0PFiDLfY67Y
08:36:00 23 4,692.0000 XLON 05003050000018963-E0PFiDLfY67a
08:36:00 10 4,692.0000 XLON 05003050000018963-E0PFiDLfY67c
08:36:00 8 4,692.0000 XLON 05003050000018963-E0PFiDLfY67e
08:36:31 33 4,692.0000 XLON 07003070000019138-E0PFiDLfY6oO
08:36:31 43 4,692.0000 XLON 07003070000019138-E0PFiDLfY6oQ
08:36:31 48 4,692.0000 XLON 07003070000019138-E0PFiDLfY6oS
08:37:02 66 4,692.0000 XLON 07003070000019378-E0PFiDLfY7X8
08:38:43 111 4,694.0000 XLON 05003050000020085-E0PFiDLfYAI9
08:39:06 69 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIk
08:39:06 31 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIm
08:39:06 6 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIo
08:39:06 16 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIq
08:39:06 48 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIs
08:39:13 152 4,695.0000 XLON 05003050000020412-E0PFiDLfYBYX
08:40:36 139 4,694.0000 XLON 07003070000020345-E0PFiDLfYDGu
08:42:03 28 4,694.0000 XLON 07003070000021288-E0PFiDLfYF3p
08:42:17 11 4,694.0000 XLON 05003050000021954-E0PFiDLfYFEP
08:42:17 102 4,694.0000 XLON 07003070000021288-E0PFiDLfYFEN
08:42:17 189 4,694.0000 XLON 05003050000021954-E0PFiDLfYFEZ
08:42:48 6 4,693.0000 XLON 07003070000022306-E0PFiDLfYFwA
08:43:00 132 4,692.0000 XLON 05003050000019913-E0PFiDLfYGBh
08:43:57 141 4,689.0000 XLON 05003050000022898-E0PFiDLfYHNl
08:44:11 74 4,688.0000 XLON 05003050000022359-E0PFiDLfYHY2
08:44:11 27 4,688.0000 XLON 05003050000022359-E0PFiDLfYHY0
08:44:28 85 4,688.0000 XLON 05003050000023089-E0PFiDLfYHgx
08:44:35 141 4,686.0000 XLON 05003050000022479-E0PFiDLfYHqP
08:44:43 109 4,684.0000 XLON 07003070000023032-E0PFiDLfYI4q
08:44:43 11 4,684.0000 XLON 07003070000023032-E0PFiDLfYI4s
08:44:55 121 4,678.0000 XLON 07003070000023160-E0PFiDLfYIK9
08:44:55 61 4,681.0000 XLON 05003050000023230-E0PFiDLfYII9
08:45:33 78 4,677.0000 XLON 07003070000023545-E0PFiDLfYJQD
08:45:39 52 4,677.0000 XLON 07003070000023545-E0PFiDLfYJck
08:45:46 76 4,678.0000 XLON 05003050000023761-E0PFiDLfYJqG
08:45:46 72 4,678.0000 XLON 05003050000023761-E0PFiDLfYJqJ
08:45:51 79 4,677.0000 XLON 07003070000023660-E0PFiDLfYJu2
08:46:11 36 4,679.0000 XLON 07003070000023944-E0PFiDLfYKWw
08:46:11 48 4,679.0000 XLON 07003070000023944-E0PFiDLfYKWy
08:47:13 29 4,678.0000 XLON 05003050000024479-E0PFiDLfYLwH
08:47:13 76 4,678.0000 XLON 05003050000024479-E0PFiDLfYLwJ
08:47:54 148 4,676.0000 XLON 05003050000023852-E0PFiDLfYMX7
08:47:54 129 4,677.0000 XLON 05003050000024641-E0PFiDLfYMVd
08:48:05 147 4,675.0000 XLON 05003050000023703-E0PFiDLfYMmP
08:49:50 163 4,674.0000 XLON 07003070000026555-E0PFiDLfYQ5H
08:50:01 130 4,673.0000 XLON 07003070000026467-E0PFiDLfYQF5
08:50:09 138 4,672.0000 XLON 05003050000026407-E0PFiDLfYQW2
08:53:59 133 4,673.0000 XLON 07003070000030724-E0PFiDLfYVKw
08:55:48 140 4,674.0000 XLON 05003050000032788-E0PFiDLfYXg9
08:55:48 122 4,675.0000 XLON 07003070000032777-E0PFiDLfYXfj
08:57:44 135 4,676.0000 XLON 05003050000033333-E0PFiDLfYaCe
08:59:05 159 4,677.0000 XLON 05003050000035362-E0PFiDLfYbhU
08:59:05 123 4,677.0000 XLON 07003070000035282-E0PFiDLfYbhW
08:59:36 149 4,676.0000 XLON 07003070000035784-E0PFiDLfYcJg
08:59:42 123 4,675.0000 XLON 07003070000033148-E0PFiDLfYcNv
08:59:55 122 4,674.0000 XLON 05003050000035759-E0PFiDLfYcga
09:00:43 94 4,672.0000 XLON 05003050000035858-E0PFiDLfYdy5
09:00:43 27 4,672.0000 XLON 05003050000035858-E0PFiDLfYdy7
09:00:47 37 4,670.0000 XLON 07003070000036209-E0PFiDLfYe8A
09:00:47 36 4,670.0000 XLON 07003070000036209-E0PFiDLfYe8C
09:00:47 63 4,670.0000 XLON 07003070000036209-E0PFiDLfYe8E
09:01:26 137 4,667.0000 XLON 05003050000037281-E0PFiDLfYfFt
09:01:26 6 4,667.0000 XLON 05003050000037281-E0PFiDLfYfFv
09:03:22 116 4,671.0000 XLON 07003070000038460-E0PFiDLfYhXZ
09:03:54 139 4,669.0000 XLON 05003050000038452-E0PFiDLfYiC5
09:03:54 14 4,669.0000 XLON 05003050000038452-E0PFiDLfYiC7
09:03:54 141 4,670.0000 XLON 07003070000038427-E0PFiDLfYiBX
09:09:15 176 4,673.0000 XLON 07003070000041679-E0PFiDLfYoEU
09:10:01 115 4,674.0000 XLON 07003070000043298-E0PFiDLfYp22
09:10:13 127 4,672.0000 XLON 07003070000041594-E0PFiDLfYpIl
09:10:13 173 4,673.0000 XLON 05003050000043422-E0PFiDLfYpGi
09:11:59 162 4,679.0000 XLON 05003050000044824-E0PFiDLfYrze
09:11:59 135 4,679.0000 XLON 07003070000044686-E0PFiDLfYrzg
09:12:03 127 4,677.0000 XLON 05003050000044825-E0PFiDLfYsDG
09:12:42 47 4,674.0000 XLON 07003070000045142-E0PFiDLfYstS
09:12:42 113 4,674.0000 XLON 07003070000045142-E0PFiDLfYstX
09:13:11 63 4,675.0000 XLON 05003050000045476-E0PFiDLfYtQ1
09:15:54 193 4,677.0000 XLON 05003050000047072-E0PFiDLfYvfR
09:16:42 139 4,681.0000 XLON 05003050000047313-E0PFiDLfYwOu
09:16:42 132 4,681.0000 XLON 07003070000047193-E0PFiDLfYwOw
09:17:11 118 4,679.0000 XLON 07003070000047158-E0PFiDLfYwmS
09:17:25 94 4,677.0000 XLON 07003070000047796-E0PFiDLfYx1E
09:20:00 139 4,677.0000 XLON 07003070000048756-E0PFiDLfZ001
09:20:57 103 4,678.0000 XLON 07003070000050467-E0PFiDLfZ0x2
09:21:20 197 4,679.0000 XLON 05003050000051023-E0PFiDLfZ1GP
09:22:13 185 4,678.0000 XLON 07003070000050644-E0PFiDLfZ1pD
09:22:17 134 4,676.0000 XLON 07003070000049889-E0PFiDLfZ1uZ
09:24:21 40 4,679.0000 XLON 07003070000053065-E0PFiDLfZ3wD
09:24:38 121 4,677.0000 XLON 05003050000052743-E0PFiDLfZ4Kb
09:24:38 133 4,678.0000 XLON 05003050000053006-E0PFiDLfZ4KB
09:25:58 104 4,676.0000 XLON 05003050000053680-E0PFiDLfZ5YS
09:27:20 55 4,677.0000 XLON 07003070000055023-E0PFiDLfZ6he
09:27:20 48 4,677.0000 XLON 07003070000055023-E0PFiDLfZ6hg
09:27:39 112 4,676.0000 XLON 05003050000054773-E0PFiDLfZ72t
09:28:10 142 4,675.0000 XLON 07003070000055171-E0PFiDLfZ7s4
09:29:29 94 4,675.0000 XLON 05003050000056269-E0PFiDLfZ9IR
09:30:14 161 4,675.0000 XLON 05003050000056565-E0PFiDLfZAFr
09:30:14 74 4,676.0000 XLON 05003050000056893-E0PFiDLfZAFW
09:30:14 44 4,676.0000 XLON 05003050000056893-E0PFiDLfZAFY
09:32:51 70 4,680.0000 XLON 05003050000058646-E0PFiDLfZCzG
09:32:51 55 4,680.0000 XLON 07003070000058537-E0PFiDLfZCzI
09:33:18 58 4,683.0000 XLON 05003050000059005-E0PFiDLfZDRt
09:33:18 58 4,683.0000 XLON 07003070000058889-E0PFiDLfZDRr
09:34:22 125 4,683.0000 XLON 07003070000059392-E0PFiDLfZELq
09:34:51 96 4,681.0000 XLON 05003050000058892-E0PFiDLfZF2X
09:34:51 107 4,680.0000 XLON 07003070000059263-E0PFiDLfZF2s
09:35:52 187 4,678.0000 XLON 07003070000059709-E0PFiDLfZGCp
09:37:28 215 4,677.0000 XLON 07003070000060313-E0PFiDLfZIJa
09:38:37 88 4,677.0000 XLON 07003070000061926-E0PFiDLfZJcf
09:38:37 57 4,677.0000 XLON 07003070000061926-E0PFiDLfZJch
09:38:37 73 4,677.0000 XLON 07003070000061926-E0PFiDLfZJcj
09:38:39 118 4,676.0000 XLON 05003050000061657-E0PFiDLfZJd7
09:40:52 105 4,675.0000 XLON 07003070000062207-E0PFiDLfZLYB
09:40:52 50 4,675.0000 XLON 07003070000062207-E0PFiDLfZLYD
09:41:30 27 4,676.0000 XLON 05003050000063197-E0PFiDLfZMPV
09:41:30 93 4,676.0000 XLON 05003050000063197-E0PFiDLfZMPX
09:43:15 120 4,676.0000 XLON 05003050000064158-E0PFiDLfZO1C
09:44:14 140 4,676.0000 XLON 05003050000064382-E0PFiDLfZOx0
09:44:22 69 4,676.0000 XLON 05003050000064630-E0PFiDLfZP3M
09:45:08 165 4,677.0000 XLON 07003070000064831-E0PFiDLfZPvw
09:46:52 108 4,678.0000 XLON 07003070000065277-E0PFiDLfZRRD
09:47:06 128 4,678.0000 XLON 05003050000065771-E0PFiDLfZRdn
09:47:06 46 4,678.0000 XLON 05003050000065771-E0PFiDLfZRdp
09:47:40 144 4,677.0000 XLON 05003050000065380-E0PFiDLfZSDO
09:47:42 48 4,677.0000 XLON 07003070000065879-E0PFiDLfZSEb
09:47:42 77 4,677.0000 XLON 07003070000065879-E0PFiDLfZSEd
09:47:43 122 4,676.0000 XLON 05003050000066002-E0PFiDLfZSGU
09:50:44 153 4,676.0000 XLON 07003070000066574-E0PFiDLfZUsW
09:50:44 123 4,677.0000 XLON 07003070000066803-E0PFiDLfZUrr
09:50:50 104 4,674.0000 XLON 05003050000065599-E0PFiDLfZUzD
09:51:22 25 4,674.0000 XLON 07003070000067365-E0PFiDLfZVtk
09:51:22 118 4,674.0000 XLON 07003070000067365-E0PFiDLfZVtS
09:54:44 106 4,678.0000 XLON 05003050000068555-E0PFiDLfZaEL
09:54:53 38 4,678.0000 XLON 07003070000068877-E0PFiDLfZaHu
09:56:40 90 4,680.0000 XLON 07003070000069346-E0PFiDLfZdkJ
09:58:32 62 4,683.0000 XLON 07003070000070603-E0PFiDLfZg9C
09:58:41 81 4,683.0000 XLON 07003070000070603-E0PFiDLfZgLc
09:59:03 98 4,683.0000 XLON 05003050000070908-E0PFiDLfZgvh
09:59:34 1 4,684.0000 XLON 07003070000070993-E0PFiDLfZhhe
09:59:34 85 4,684.0000 XLON 07003070000070993-E0PFiDLfZhhm
10:00:41 135 4,684.0000 XLON 07003070000071494-E0PFiDLfZirQ
10:00:41 129 4,684.0000 XLON 07003070000071494-E0PFiDLfZirS
10:01:41 68 4,682.0000 XLON 07003070000070540-E0PFiDLfZjiM
10:01:41 56 4,682.0000 XLON 07003070000070540-E0PFiDLfZjiO
10:02:25 114 4,681.0000 XLON 07003070000070182-E0PFiDLfZkQF
10:03:45 36 4,680.0000 XLON 07003070000072415-E0PFiDLfZlL5
10:03:45 103 4,680.0000 XLON 07003070000072415-E0PFiDLfZlL7
10:04:22 10 4,681.0000 XLON 07003070000073026-E0PFiDLfZluU
10:04:22 54 4,681.0000 XLON 07003070000073026-E0PFiDLfZluW
10:04:44 124 4,680.0000 XLON 07003070000072999-E0PFiDLfZm9F
10:05:50 65 4,682.0000 XLON 07003070000073378-E0PFiDLfZn91
10:06:22 124 4,681.0000 XLON 05003050000073500-E0PFiDLfZnZn
10:07:12 119 4,681.0000 XLON 05003050000074169-E0PFiDLfZo6P
10:08:14 42 4,681.0000 XLON 05003050000074832-E0PFiDLfZp4q
10:08:14 88 4,681.0000 XLON 05003050000074832-E0PFiDLfZp4s
10:08:14 48 4,681.0000 XLON 05003050000074832-E0PFiDLfZp4u
10:08:37 124 4,680.0000 XLON 05003050000073979-E0PFiDLfZpPY
10:08:40 106 4,679.0000 XLON 07003070000071607-E0PFiDLfZpT1
10:10:04 182 4,679.0000 XLON 05003050000075383-E0PFiDLfZqUr
10:10:25 26 4,678.0000 XLON 07003070000075262-E0PFiDLfZqu1
10:10:25 95 4,678.0000 XLON 07003070000075262-E0PFiDLfZqtz
10:13:02 123 4,678.0000 XLON 05003050000076909-E0PFiDLfZt1Z
10:13:04 59 4,676.0000 XLON 05003050000076806-E0PFiDLfZt5c
10:13:04 39 4,676.0000 XLON 05003050000076806-E0PFiDLfZt5f
10:13:04 102 4,677.0000 XLON 07003070000075921-E0PFiDLfZt4p
10:13:04 83 4,677.0000 XLON 07003070000075921-E0PFiDLfZt4s
10:13:13 79 4,673.0000 XLON 05003050000076954-E0PFiDLfZtLO
10:13:18 159 4,671.0000 XLON 07003070000076835-E0PFiDLfZtTM
10:14:51 148 4,668.0000 XLON 05003050000077570-E0PFiDLfZvLI
10:16:23 135 4,669.0000 XLON 07003070000077928-E0PFiDLfZwpZ
10:17:21 83 4,667.0000 XLON 07003070000077436-E0PFiDLfZxus
10:18:35 64 4,666.0000 XLON 05003050000077111-E0PFiDLfZzJH
10:18:35 71 4,666.0000 XLON 05003050000078323-E0PFiDLfZzJJ
10:18:36 148 4,664.0000 XLON 07003070000078462-E0PFiDLfZzXE
10:20:14 105 4,664.0000 XLON 05003050000079923-E0PFiDLfa1QE
10:20:14 92 4,664.0000 XLON 05003050000079923-E0PFiDLfa1QG
10:24:13 163 4,670.0000 XLON 07003070000081063-E0PFiDLfa5UZ
10:24:34 47 4,669.0000 XLON 07003070000080787-E0PFiDLfa5qT
10:24:34 105 4,669.0000 XLON 07003070000080787-E0PFiDLfa5qV
10:26:43 92 4,671.0000 XLON 07003070000082830-E0PFiDLfa7c2
10:26:43 10 4,671.0000 XLON 07003070000082830-E0PFiDLfa7c5
10:27:43 48 4,674.0000 XLON 07003070000083422-E0PFiDLfa8PP
10:28:42 153 4,675.0000 XLON 07003070000083772-E0PFiDLfa9HV
10:28:42 8 4,675.0000 XLON 07003070000083772-E0PFiDLfa9HX
10:30:05 40 4,675.0000 XLON 07003070000083979-E0PFiDLfaAle
10:30:05 111 4,675.0000 XLON 07003070000083979-E0PFiDLfaAlg
10:30:05 9 4,675.0000 XLON 07003070000083979-E0PFiDLfaAlY
10:30:05 53 4,676.0000 XLON 05003050000084428-E0PFiDLfaAlJ
10:30:05 82 4,676.0000 XLON 05003050000084428-E0PFiDLfaAlL
10:30:33 11 4,674.0000 XLON 07003070000083644-E0PFiDLfaBMR
10:31:59 165 4,679.0000 XLON 07003070000085141-E0PFiDLfaDI9
10:32:29 87 4,678.0000 XLON 07003070000084893-E0PFiDLfaDqt
10:32:29 115 4,678.0000 XLON 07003070000084893-E0PFiDLfaDqw
10:33:47 134 4,679.0000 XLON 05003050000086014-E0PFiDLfaEvc
10:34:57 131 4,680.0000 XLON 05003050000086609-E0PFiDLfaGDR
10:35:10 47 4,680.0000 XLON 07003070000086828-E0PFiDLfaGRn
10:35:10 56 4,680.0000 XLON 07003070000086828-E0PFiDLfaGRp
10:36:03 38 4,680.0000 XLON 07003070000087291-E0PFiDLfaHHq
10:36:03 62 4,680.0000 XLON 07003070000087291-E0PFiDLfaHHs
10:37:19 30 4,681.0000 XLON 07003070000087970-E0PFiDLfaIMs
10:37:19 39 4,681.0000 XLON 07003070000087970-E0PFiDLfaIMu
10:39:09 183 4,681.0000 XLON 05003050000088236-E0PFiDLfaKAm
10:40:00 64 4,681.0000 XLON 05003050000088927-E0PFiDLfaLDm
10:40:00 69 4,681.0000 XLON 05003050000088977-E0PFiDLfaLDq
10:40:26 36 4,681.0000 XLON 05003050000089454-E0PFiDLfaLe3
10:40:26 48 4,681.0000 XLON 05003050000089454-E0PFiDLfaLe5
10:40:26 59 4,681.0000 XLON 05003050000089454-E0PFiDLfaLe7
10:41:10 140 4,680.0000 XLON 05003050000087803-E0PFiDLfaMGt
10:41:35 48 4,680.0000 XLON 05003050000089961-E0PFiDLfaMfA
10:41:35 38 4,680.0000 XLON 05003050000089961-E0PFiDLfaMfC
10:41:50 62 4,679.0000 XLON 07003070000086519-E0PFiDLfaMsw
10:41:50 77 4,679.0000 XLON 07003070000087599-E0PFiDLfaMsy
10:42:45 36 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVQ
10:42:45 38 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVS
10:42:45 74 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVU
10:42:45 44 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVW
10:42:50 103 4,679.0000 XLON 07003070000090131-E0PFiDLfaNbH
10:46:00 136 4,679.0000 XLON 07003070000091395-E0PFiDLfaPle
10:47:30 147 4,679.0000 XLON 05003050000091952-E0PFiDLfaRQ4
10:48:16 86 4,679.0000 XLON 05003050000092687-E0PFiDLfaSLQ
10:48:16 44 4,679.0000 XLON 05003050000092687-E0PFiDLfaSLS
10:48:16 45 4,679.0000 XLON 05003050000092687-E0PFiDLfaSLU
10:49:56 86 4,678.0000 XLON 07003070000093228-E0PFiDLfaTgm
10:49:56 48 4,678.0000 XLON 07003070000093228-E0PFiDLfaTgo
10:49:56 51 4,678.0000 XLON 07003070000093228-E0PFiDLfaTgq
10:50:07 174 4,677.0000 XLON 07003070000089627-E0PFiDLfaTvb
10:52:04 160 4,678.0000 XLON 07003070000093725-E0PFiDLfaVWT
10:54:43 154 4,681.0000 XLON 07003070000094974-E0PFiDLfaYz7
10:55:04 100 4,682.0000 XLON 05003050000095373-E0PFiDLfaZWv
10:56:53 123 4,686.0000 XLON 05003050000096085-E0PFiDLfacrI
10:56:53 122 4,686.0000 XLON 07003070000095993-E0PFiDLfacrK
10:57:46 40 4,685.0000 XLON 05003050000096707-E0PFiDLfadmZ
10:57:46 86 4,685.0000 XLON 05003050000096707-E0PFiDLfadmb
10:57:46 74 4,685.0000 XLON 05003050000096707-E0PFiDLfadmd
10:57:46 17 4,685.0000 XLON 05003050000096707-E0PFiDLfadmf
10:57:48 171 4,684.0000 XLON 07003070000095890-E0PFiDLfadp7
11:00:00 220 4,684.0000 XLON 07003070000097459-E0PFiDLfafjn
11:00:00 169 4,683.0000 XLON 05003050000097517-E0PFiDLfafjx
11:00:00 124 4,682.0000 XLON 05003050000096299-E0PFiDLfafk5
11:00:00 73 4,681.0000 XLON 05003050000097553-E0PFiDLfafkR
11:01:32 109 4,681.0000 XLON 05003050000098466-E0PFiDLfahcZ
11:03:28 107 4,680.0000 XLON 07003070000098910-E0PFiDLfajLD
11:03:28 90 4,680.0000 XLON 07003070000098910-E0PFiDLfajLK
11:06:00 42 4,683.0000 XLON 07003070000100125-E0PFiDLfalSp
11:07:43 63 4,687.0000 XLON 05003050000100620-E0PFiDLfan1u
11:07:43 104 4,687.0000 XLON 05003050000100620-E0PFiDLfan1w
11:07:46 141 4,685.0000 XLON 07003070000100197-E0PFiDLfan4m
11:08:13 97 4,684.0000 XLON 07003070000100153-E0PFiDLfanQf
11:08:13 43 4,684.0000 XLON 07003070000100153-E0PFiDLfanQd
11:08:21 209 4,682.0000 XLON 05003050000101116-E0PFiDLfanhJ
11:09:43 17 4,681.0000 XLON 05003050000102061-E0PFiDLfaog6
11:10:33 61 4,681.0000 XLON 05003050000102061-E0PFiDLfapW1
11:10:33 42 4,681.0000 XLON 05003050000102061-E0PFiDLfapVz
11:10:45 87 4,680.0000 XLON 07003070000101958-E0PFiDLfapgE
11:12:42 180 4,683.0000 XLON 05003050000103391-E0PFiDLfarbe
11:13:05 120 4,682.0000 XLON 07003070000103287-E0PFiDLfas10
11:13:59 120 4,680.0000 XLON 05003050000103165-E0PFiDLfasvK
11:14:14 138 4,679.0000 XLON 05003050000103638-E0PFiDLfatFI
11:15:34 45 4,677.0000 XLON 05003050000104579-E0PFiDLfaukj
11:15:45 46 4,677.0000 XLON 05003050000104579-E0PFiDLfav3B
11:15:46 32 4,676.0000 XLON 07003070000104460-E0PFiDLfav5K
11:18:18 45 4,679.0000 XLON 05003050000106113-E0PFiDLfawsC
11:18:18 144 4,679.0000 XLON 05003050000106113-E0PFiDLfawsF
11:20:16 230 4,680.0000 XLON 07003070000106436-E0PFiDLfayJe
11:24:47 90 4,688.0000 XLON 05003050000108607-E0PFiDLfb3RU
11:24:47 56 4,688.0000 XLON 05003050000108607-E0PFiDLfb3RW
11:24:48 172 4,687.0000 XLON 07003070000108522-E0PFiDLfb3SW
11:24:49 183 4,686.0000 XLON 05003050000108234-E0PFiDLfb3Tc
11:27:00 164 4,679.0000 XLON 05003050000109497-E0PFiDLfb5L2
11:27:26 139 4,678.0000 XLON 07003070000109227-E0PFiDLfb5Yg
11:30:37 195 4,681.0000 XLON 07003070000110475-E0PFiDLfb7Jr
11:32:08 19 4,682.0000 XLON 07003070000111877-E0PFiDLfb86K
11:32:29 143 4,680.0000 XLON 05003050000109972-E0PFiDLfb8MH
11:32:47 40 4,680.0000 XLON 07003070000112224-E0PFiDLfb8nl
11:32:47 22 4,680.0000 XLON 07003070000112224-E0PFiDLfb8nn
11:33:06 186 4,679.0000 XLON 05003050000111503-E0PFiDLfb97n
11:33:54 115 4,677.0000 XLON 05003050000112213-E0PFiDLfb9ti
11:33:54 42 4,677.0000 XLON 05003050000112213-E0PFiDLfb9tt
11:35:11 176 4,679.0000 XLON 05003050000113508-E0PFiDLfbAsK
11:35:44 114 4,678.0000 XLON 07003070000113306-E0PFiDLfbBHh
11:35:44 74 4,678.0000 XLON 07003070000113306-E0PFiDLfbBHf
11:36:55 97 4,679.0000 XLON 07003070000114030-E0PFiDLfbC7R
11:36:55 37 4,679.0000 XLON 07003070000114030-E0PFiDLfbC7U
11:37:02 113 4,678.0000 XLON 05003050000114116-E0PFiDLfbCCi
11:39:36 101 4,677.0000 XLON 07003070000114970-E0PFiDLfbE3t
11:39:49 101 4,675.0000 XLON 05003050000115026-E0PFiDLfbEFe
11:39:49 101 4,676.0000 XLON 07003070000114947-E0PFiDLfbEEn
11:41:07 33 4,676.0000 XLON 07003070000116512-E0PFiDLfbFEJ
11:42:44 91 4,678.0000 XLON 05003050000117257-E0PFiDLfbGZs
11:43:46 148 4,678.0000 XLON 05003050000117814-E0PFiDLfbH7t
11:43:59 99 4,677.0000 XLON 05003050000116836-E0PFiDLfbHIY
11:48:01 175 4,682.0000 XLON 05003050000120016-E0PFiDLfbKpv
11:49:08 228 4,681.0000 XLON 07003070000119858-E0PFiDLfbM1c
11:49:27 39 4,681.0000 XLON 05003050000120984-E0PFiDLfbMF6
11:49:58 6 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdl
11:49:58 7 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdn
11:49:58 48 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdp
11:49:58 37 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdr
11:49:58 29 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdt
11:50:12 197 4,680.0000 XLON 07003070000120915-E0PFiDLfbMs8
11:52:42 36 4,679.0000 XLON 05003050000122458-E0PFiDLfbPm9
11:52:42 35 4,679.0000 XLON 05003050000122458-E0PFiDLfbPmB
11:54:20 12 4,679.0000 XLON 05003050000123079-E0PFiDLfbR8p
11:54:27 8 4,679.0000 XLON 07003070000123008-E0PFiDLfbRKd
11:55:48 185 4,680.0000 XLON 07003070000123444-E0PFiDLfbSiX
11:58:03 169 4,681.0000 XLON 05003050000124057-E0PFiDLfbUI7
11:58:49 65 4,681.0000 XLON 07003070000124921-E0PFiDLfbUtF
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:02:05
162
4,684.0000
XLON
07003070000004934-E0PFiDLfWuFH
08:02:39
177
4,682.0000
XLON
07003070000005033-E0PFiDLfWwES
08:02:39
225
4,681.0000
XLON
07003070000004863-E0PFiDLfWwEW
08:02:39
214
4,680.0000
XLON
05003050000004776-E0PFiDLfWwFH
08:02:52
177
4,676.0000
XLON
07003070000005070-E0PFiDLfWwu4
08:02:52
161
4,675.0000
XLON
07003070000005051-E0PFiDLfWwu6
08:04:46
179
4,679.0000
XLON
07003070000005343-E0PFiDLfX1re
08:04:57
155
4,676.0000
XLON
05003050000005462-E0PFiDLfX2PD
08:06:10
131
4,673.0000
XLON
05003050000005376-E0PFiDLfX6cz
08:06:10
119
4,677.0000
XLON
05003050000005747-E0PFiDLfX6bS
08:06:10
163
4,676.0000
XLON
07003070000005665-E0PFiDLfX6c6
08:07:55
169
4,676.0000
XLON
05003050000005995-E0PFiDLfXBBX
08:08:11
23
4,674.0000
XLON
07003070000006053-E0PFiDLfXBzP
08:08:11
156
4,674.0000
XLON
07003070000006053-E0PFiDLfXBzW
08:08:20
134
4,673.0000
XLON
05003050000005902-E0PFiDLfXCJc
08:09:20
119
4,673.0000
XLON
05003050000006271-E0PFiDLfXEem
08:09:38
163
4,669.0000
XLON
05003050000005882-E0PFiDLfXFX6
08:10:10
69
4,675.0000
XLON
07003070000006331-E0PFiDLfXGrq
08:10:35
78
4,671.0000
XLON
05003050000006347-E0PFiDLfXIb0
08:10:35
64
4,671.0000
XLON
07003070000006307-E0PFiDLfXIay
08:10:41
131
4,669.0000
XLON
05003050000006366-E0PFiDLfXJ3a
08:11:03
137
4,668.0000
XLON
05003050000006563-E0PFiDLfXKEL
08:11:08
116
4,666.0000
XLON
05003050000006595-E0PFiDLfXKew
08:13:11
127
4,668.0000
XLON
05003050000006981-E0PFiDLfXPCc
08:13:55
161
4,668.0000
XLON
07003070000007026-E0PFiDLfXR8m
08:13:56
62
4,667.0000
XLON
07003070000006750-E0PFiDLfXRET
08:13:56
54
4,667.0000
XLON
07003070000006845-E0PFiDLfXREV
08:14:19
66
4,666.0000
XLON
05003050000006631-E0PFiDLfXSAw
08:14:19
54
4,666.0000
XLON
05003050000007142-E0PFiDLfXSAy
08:14:43
151
4,668.0000
XLON
07003070000007151-E0PFiDLfXTAS
08:14:43
10
4,668.0000
XLON
07003070000007151-E0PFiDLfXTAU
08:14:44
138
4,668.0000
XLON
05003050000007219-E0PFiDLfXTD0
08:16:16
103
4,666.0000
XLON
05003050000008321-E0PFiDLfXWZW
08:16:16
35
4,666.0000
XLON
05003050000008321-E0PFiDLfXWZY
08:16:33
138
4,662.0000
XLON
05003050000007172-E0PFiDLfXX9O
08:16:33
151
4,665.0000
XLON
07003070000008579-E0PFiDLfXX7M
08:16:33
139
4,666.0000
XLON
05003050000008656-E0PFiDLfXX7I
08:17:56
104
4,667.0000
XLON
05003050000009606-E0PFiDLfXaRS
08:17:56
51
4,667.0000
XLON
05003050000009606-E0PFiDLfXaRW
08:17:57
116
4,667.0000
XLON
05003050000009655-E0PFiDLfXaXt
08:18:03
38
4,665.0000
XLON
05003050000009508-E0PFiDLfXanh
08:18:03
90
4,665.0000
XLON
05003050000009508-E0PFiDLfXanj
08:20:19
53
4,670.0000
XLON
07003070000010771-E0PFiDLfXgI9
08:20:19
64
4,670.0000
XLON
07003070000010771-E0PFiDLfXgIB
08:21:05
134
4,676.0000
XLON
07003070000011314-E0PFiDLfXiIH
08:21:05
106
4,678.0000
XLON
05003050000011452-E0PFiDLfXiFx
08:21:05
117
4,677.0000
XLON
07003070000011336-E0PFiDLfXiG2
08:21:07
144
4,672.0000
XLON
07003070000011526-E0PFiDLfXiO3
08:21:12
106
4,672.0000
XLON
05003050000011585-E0PFiDLfXieH
08:22:33
68
4,672.0000
XLON
05003050000012151-E0PFiDLfXku2
08:23:04
115
4,673.0000
XLON
05003050000012583-E0PFiDLfXlhL
08:23:47
109
4,676.0000
XLON
05003050000012787-E0PFiDLfXmcg
08:24:00
106
4,675.0000
XLON
05003050000012703-E0PFiDLfXmmy
08:24:31
125
4,674.0000
XLON
05003050000013142-E0PFiDLfXnpn
08:24:31
96
4,673.0000
XLON
07003070000012631-E0PFiDLfXnqA
08:24:56
72
4,673.0000
XLON
05003050000013404-E0PFiDLfXoil
08:25:29
55
4,671.0000
XLON
07003070000013213-E0PFiDLfXq6s
08:25:29
92
4,671.0000
XLON
07003070000013368-E0PFiDLfXq6u
08:26:58
106
4,670.0000
XLON
07003070000014147-E0PFiDLfXs8b
08:30:09
145
4,681.0000
XLON
05003050000015937-E0PFiDLfXwSM
08:30:09
122
4,681.0000
XLON
07003070000015937-E0PFiDLfXwSS
08:30:11
121
4,682.0000
XLON
05003050000015979-E0PFiDLfXwZ8
08:30:30
152
4,682.0000
XLON
07003070000016049-E0PFiDLfXxKg
08:31:42
111
4,685.0000
XLON
05003050000016819-E0PFiDLfXzIu
08:31:42
132
4,685.0000
XLON
07003070000016778-E0PFiDLfXzIq
08:32:36
69
4,686.0000
XLON
07003070000017188-E0PFiDLfY0fJ
08:33:01
83
4,685.0000
XLON
05003050000017067-E0PFiDLfY1RF
08:33:01
102
4,685.0000
XLON
07003070000017039-E0PFiDLfY1RD
08:34:18
123
4,690.0000
XLON
07003070000018079-E0PFiDLfY3U7
08:34:18
152
4,689.0000
XLON
05003050000018105-E0PFiDLfY3UI
08:34:47
69
4,693.0000
XLON
07003070000018311-E0PFiDLfY4If
08:35:58
56
4,692.0000
XLON
07003070000018908-E0PFiDLfY645
08:35:58
56
4,692.0000
XLON
07003070000018908-E0PFiDLfY647
08:35:58
28
4,692.0000
XLON
07003070000018908-E0PFiDLfY649
08:35:58
10
4,692.0000
XLON
07003070000018908-E0PFiDLfY64B
08:35:58
12
4,692.0000
XLON
07003070000018908-E0PFiDLfY64D
08:36:00
45
4,692.0000
XLON
05003050000018963-E0PFiDLfY67W
08:36:00
56
4,692.0000
XLON
05003050000018963-E0PFiDLfY67Y
08:36:00
23
4,692.0000
XLON
05003050000018963-E0PFiDLfY67a
08:36:00
10
4,692.0000
XLON
05003050000018963-E0PFiDLfY67c
08:36:00
8
4,692.0000
XLON
05003050000018963-E0PFiDLfY67e
08:36:31
33
4,692.0000
XLON
07003070000019138-E0PFiDLfY6oO
08:36:31
43
4,692.0000
XLON
07003070000019138-E0PFiDLfY6oQ
08:36:31
48
4,692.0000
XLON
07003070000019138-E0PFiDLfY6oS
08:37:02
66
4,692.0000
XLON
07003070000019378-E0PFiDLfY7X8
08:38:43
111
4,694.0000
XLON
05003050000020085-E0PFiDLfYAI9
08:39:06
69
4,695.0000
XLON
05003050000020362-E0PFiDLfYBIk
08:39:06
31
4,695.0000
XLON
05003050000020362-E0PFiDLfYBIm
08:39:06
6
4,695.0000
XLON
05003050000020362-E0PFiDLfYBIo
08:39:06
16
4,695.0000
XLON
05003050000020362-E0PFiDLfYBIq
08:39:06
48
4,695.0000
XLON
05003050000020362-E0PFiDLfYBIs
08:39:13
152
4,695.0000
XLON
05003050000020412-E0PFiDLfYBYX
08:40:36
139
4,694.0000
XLON
07003070000020345-E0PFiDLfYDGu
08:42:03
28
4,694.0000
XLON
07003070000021288-E0PFiDLfYF3p
08:42:17
11
4,694.0000
XLON
05003050000021954-E0PFiDLfYFEP
08:42:17
102
4,694.0000
XLON
07003070000021288-E0PFiDLfYFEN
08:42:17
189
4,694.0000
XLON
05003050000021954-E0PFiDLfYFEZ
08:42:48
6
4,693.0000
XLON
07003070000022306-E0PFiDLfYFwA
08:43:00
132
4,692.0000
XLON
05003050000019913-E0PFiDLfYGBh
08:43:57
141
4,689.0000
XLON
05003050000022898-E0PFiDLfYHNl
08:44:11
74
4,688.0000
XLON
05003050000022359-E0PFiDLfYHY2
08:44:11
27
4,688.0000
XLON
05003050000022359-E0PFiDLfYHY0
08:44:28
85
4,688.0000
XLON
05003050000023089-E0PFiDLfYHgx
08:44:35
141
4,686.0000
XLON
05003050000022479-E0PFiDLfYHqP
08:44:43
109
4,684.0000
XLON
07003070000023032-E0PFiDLfYI4q
08:44:43
11
4,684.0000
XLON
07003070000023032-E0PFiDLfYI4s
08:44:55
121
4,678.0000
XLON
07003070000023160-E0PFiDLfYIK9
08:44:55
61
4,681.0000
XLON
05003050000023230-E0PFiDLfYII9
08:45:33
78
4,677.0000
XLON
07003070000023545-E0PFiDLfYJQD
08:45:39
52
4,677.0000
XLON
07003070000023545-E0PFiDLfYJck
08:45:46
76
4,678.0000
XLON
05003050000023761-E0PFiDLfYJqG
08:45:46
72
4,678.0000
XLON
05003050000023761-E0PFiDLfYJqJ
08:45:51
79
4,677.0000
XLON
07003070000023660-E0PFiDLfYJu2
08:46:11
36
4,679.0000
XLON
07003070000023944-E0PFiDLfYKWw
08:46:11
48
4,679.0000
XLON
07003070000023944-E0PFiDLfYKWy
08:47:13
29
4,678.0000
XLON
05003050000024479-E0PFiDLfYLwH
08:47:13
76
4,678.0000
XLON
05003050000024479-E0PFiDLfYLwJ
08:47:54
148
4,676.0000
XLON
05003050000023852-E0PFiDLfYMX7
08:47:54
129
4,677.0000
XLON
05003050000024641-E0PFiDLfYMVd
08:48:05
147
4,675.0000
XLON
05003050000023703-E0PFiDLfYMmP
08:49:50
163
4,674.0000
XLON
07003070000026555-E0PFiDLfYQ5H
08:50:01
130
4,673.0000
XLON
07003070000026467-E0PFiDLfYQF5
08:50:09
138
4,672.0000
XLON
05003050000026407-E0PFiDLfYQW2
08:53:59
133
4,673.0000
XLON
07003070000030724-E0PFiDLfYVKw
08:55:48
140
4,674.0000
XLON
05003050000032788-E0PFiDLfYXg9
08:55:48
122
4,675.0000
XLON
07003070000032777-E0PFiDLfYXfj
08:57:44
135
4,676.0000
XLON
05003050000033333-E0PFiDLfYaCe
08:59:05
159
4,677.0000
XLON
05003050000035362-E0PFiDLfYbhU
08:59:05
123
4,677.0000
XLON
07003070000035282-E0PFiDLfYbhW
08:59:36
149
4,676.0000
XLON
07003070000035784-E0PFiDLfYcJg
08:59:42
123
4,675.0000
XLON
07003070000033148-E0PFiDLfYcNv
08:59:55
122
4,674.0000
XLON
05003050000035759-E0PFiDLfYcga
09:00:43
94
4,672.0000
XLON
05003050000035858-E0PFiDLfYdy5
09:00:43
27
4,672.0000
XLON
05003050000035858-E0PFiDLfYdy7
09:00:47
37
4,670.0000
XLON
07003070000036209-E0PFiDLfYe8A
09:00:47
36
4,670.0000
XLON
07003070000036209-E0PFiDLfYe8C
09:00:47
63
4,670.0000
XLON
07003070000036209-E0PFiDLfYe8E
09:01:26
137
4,667.0000
XLON
05003050000037281-E0PFiDLfYfFt
09:01:26
6
4,667.0000
XLON
05003050000037281-E0PFiDLfYfFv
09:03:22
116
4,671.0000
XLON
07003070000038460-E0PFiDLfYhXZ
09:03:54
139
4,669.0000
XLON
05003050000038452-E0PFiDLfYiC5
09:03:54
14
4,669.0000
XLON
05003050000038452-E0PFiDLfYiC7
09:03:54
141
4,670.0000
XLON
07003070000038427-E0PFiDLfYiBX
09:09:15
176
4,673.0000
XLON
07003070000041679-E0PFiDLfYoEU
09:10:01
115
4,674.0000
XLON
07003070000043298-E0PFiDLfYp22
09:10:13
127
4,672.0000
XLON
07003070000041594-E0PFiDLfYpIl
09:10:13
173
4,673.0000
XLON
05003050000043422-E0PFiDLfYpGi
09:11:59
162
4,679.0000
XLON
05003050000044824-E0PFiDLfYrze
09:11:59
135
4,679.0000
XLON
07003070000044686-E0PFiDLfYrzg
09:12:03
127
4,677.0000
XLON
05003050000044825-E0PFiDLfYsDG
09:12:42
47
4,674.0000
XLON
07003070000045142-E0PFiDLfYstS
09:12:42
113
4,674.0000
XLON
07003070000045142-E0PFiDLfYstX
09:13:11
63
4,675.0000
XLON
05003050000045476-E0PFiDLfYtQ1
09:15:54
193
4,677.0000
XLON
05003050000047072-E0PFiDLfYvfR
09:16:42
139
4,681.0000
XLON
05003050000047313-E0PFiDLfYwOu
09:16:42
132
4,681.0000
XLON
07003070000047193-E0PFiDLfYwOw
09:17:11
118
4,679.0000
XLON
07003070000047158-E0PFiDLfYwmS
09:17:25
94
4,677.0000
XLON
07003070000047796-E0PFiDLfYx1E
09:20:00
139
4,677.0000
XLON
07003070000048756-E0PFiDLfZ001
09:20:57
103
4,678.0000
XLON
07003070000050467-E0PFiDLfZ0x2
09:21:20
197
4,679.0000
XLON
05003050000051023-E0PFiDLfZ1GP
09:22:13
185
4,678.0000
XLON
07003070000050644-E0PFiDLfZ1pD
09:22:17
134
4,676.0000
XLON
07003070000049889-E0PFiDLfZ1uZ
09:24:21
40
4,679.0000
XLON
07003070000053065-E0PFiDLfZ3wD
09:24:38
121
4,677.0000
XLON
05003050000052743-E0PFiDLfZ4Kb
09:24:38
133
4,678.0000
XLON
05003050000053006-E0PFiDLfZ4KB
09:25:58
104
4,676.0000
XLON
05003050000053680-E0PFiDLfZ5YS
09:27:20
55
4,677.0000
XLON
07003070000055023-E0PFiDLfZ6he
09:27:20
48
4,677.0000
XLON
07003070000055023-E0PFiDLfZ6hg
09:27:39
112
4,676.0000
XLON
05003050000054773-E0PFiDLfZ72t
09:28:10
142
4,675.0000
XLON
07003070000055171-E0PFiDLfZ7s4
09:29:29
94
4,675.0000
XLON
05003050000056269-E0PFiDLfZ9IR
09:30:14
161
4,675.0000
XLON
05003050000056565-E0PFiDLfZAFr
09:30:14
74
4,676.0000
XLON
05003050000056893-E0PFiDLfZAFW
09:30:14
44
4,676.0000
XLON
05003050000056893-E0PFiDLfZAFY
09:32:51
70
4,680.0000
XLON
05003050000058646-E0PFiDLfZCzG
09:32:51
55
4,680.0000
XLON
07003070000058537-E0PFiDLfZCzI
09:33:18
58
4,683.0000
XLON
05003050000059005-E0PFiDLfZDRt
09:33:18
58
4,683.0000
XLON
07003070000058889-E0PFiDLfZDRr
09:34:22
125
4,683.0000
XLON
07003070000059392-E0PFiDLfZELq
09:34:51
96
4,681.0000
XLON
05003050000058892-E0PFiDLfZF2X
09:34:51
107
4,680.0000
XLON
07003070000059263-E0PFiDLfZF2s
09:35:52
187
4,678.0000
XLON
07003070000059709-E0PFiDLfZGCp
09:37:28
215
4,677.0000
XLON
07003070000060313-E0PFiDLfZIJa
09:38:37
88
4,677.0000
XLON
07003070000061926-E0PFiDLfZJcf
09:38:37
57
4,677.0000
XLON
07003070000061926-E0PFiDLfZJch
09:38:37
73
4,677.0000
XLON
07003070000061926-E0PFiDLfZJcj
09:38:39
118
4,676.0000
XLON
05003050000061657-E0PFiDLfZJd7
09:40:52
105
4,675.0000
XLON
07003070000062207-E0PFiDLfZLYB
09:40:52
50
4,675.0000
XLON
07003070000062207-E0PFiDLfZLYD
09:41:30
27
4,676.0000
XLON
05003050000063197-E0PFiDLfZMPV
09:41:30
93
4,676.0000
XLON
05003050000063197-E0PFiDLfZMPX
09:43:15
120
4,676.0000
XLON
05003050000064158-E0PFiDLfZO1C
09:44:14
140
4,676.0000
XLON
05003050000064382-E0PFiDLfZOx0
09:44:22
69
4,676.0000
XLON
05003050000064630-E0PFiDLfZP3M
09:45:08
165
4,677.0000
XLON
07003070000064831-E0PFiDLfZPvw
09:46:52
108
4,678.0000
XLON
07003070000065277-E0PFiDLfZRRD
09:47:06
128
4,678.0000
XLON
05003050000065771-E0PFiDLfZRdn
09:47:06
46
4,678.0000
XLON
05003050000065771-E0PFiDLfZRdp
09:47:40
144
4,677.0000
XLON
05003050000065380-E0PFiDLfZSDO
09:47:42
48
4,677.0000
XLON
07003070000065879-E0PFiDLfZSEb
09:47:42
77
4,677.0000
XLON
07003070000065879-E0PFiDLfZSEd
09:47:43
122
4,676.0000
XLON
05003050000066002-E0PFiDLfZSGU
09:50:44
153
4,676.0000
XLON
07003070000066574-E0PFiDLfZUsW
09:50:44
123
4,677.0000
XLON
07003070000066803-E0PFiDLfZUrr
09:50:50
104
4,674.0000
XLON
05003050000065599-E0PFiDLfZUzD
09:51:22
25
4,674.0000
XLON
07003070000067365-E0PFiDLfZVtk
09:51:22
118
4,674.0000
XLON
07003070000067365-E0PFiDLfZVtS
09:54:44
106
4,678.0000
XLON
05003050000068555-E0PFiDLfZaEL
09:54:53
38
4,678.0000
XLON
07003070000068877-E0PFiDLfZaHu
09:56:40
90
4,680.0000
XLON
07003070000069346-E0PFiDLfZdkJ
09:58:32
62
4,683.0000
XLON
07003070000070603-E0PFiDLfZg9C
09:58:41
81
4,683.0000
XLON
07003070000070603-E0PFiDLfZgLc
09:59:03
98
4,683.0000
XLON
05003050000070908-E0PFiDLfZgvh
09:59:34
1
4,684.0000
XLON
07003070000070993-E0PFiDLfZhhe
09:59:34
85
4,684.0000
XLON
07003070000070993-E0PFiDLfZhhm
10:00:41
135
4,684.0000
XLON
07003070000071494-E0PFiDLfZirQ
10:00:41
129
4,684.0000
XLON
07003070000071494-E0PFiDLfZirS
10:01:41
68
4,682.0000
XLON
07003070000070540-E0PFiDLfZjiM
10:01:41
56
4,682.0000
XLON
07003070000070540-E0PFiDLfZjiO
10:02:25
114
4,681.0000
XLON
07003070000070182-E0PFiDLfZkQF
10:03:45
36
4,680.0000
XLON
07003070000072415-E0PFiDLfZlL5
10:03:45
103
4,680.0000
XLON
07003070000072415-E0PFiDLfZlL7
10:04:22
10
4,681.0000
XLON
07003070000073026-E0PFiDLfZluU
10:04:22
54
4,681.0000
XLON
07003070000073026-E0PFiDLfZluW
10:04:44
124
4,680.0000
XLON
07003070000072999-E0PFiDLfZm9F
10:05:50
65
4,682.0000
XLON
07003070000073378-E0PFiDLfZn91
10:06:22
124
4,681.0000
XLON
05003050000073500-E0PFiDLfZnZn
10:07:12
119
4,681.0000
XLON
05003050000074169-E0PFiDLfZo6P
10:08:14
42
4,681.0000
XLON
05003050000074832-E0PFiDLfZp4q
10:08:14
88
4,681.0000
XLON
05003050000074832-E0PFiDLfZp4s
10:08:14
48
4,681.0000
XLON
05003050000074832-E0PFiDLfZp4u
10:08:37
124
4,680.0000
XLON
05003050000073979-E0PFiDLfZpPY
10:08:40
106
4,679.0000
XLON
07003070000071607-E0PFiDLfZpT1
10:10:04
182
4,679.0000
XLON
05003050000075383-E0PFiDLfZqUr
10:10:25
26
4,678.0000
XLON
07003070000075262-E0PFiDLfZqu1
10:10:25
95
4,678.0000
XLON
07003070000075262-E0PFiDLfZqtz
10:13:02
123
4,678.0000
XLON
05003050000076909-E0PFiDLfZt1Z
10:13:04
59
4,676.0000
XLON
05003050000076806-E0PFiDLfZt5c
10:13:04
39
4,676.0000
XLON
05003050000076806-E0PFiDLfZt5f
10:13:04
102
4,677.0000
XLON
07003070000075921-E0PFiDLfZt4p
10:13:04
83
4,677.0000
XLON
07003070000075921-E0PFiDLfZt4s
10:13:13
79
4,673.0000
XLON
05003050000076954-E0PFiDLfZtLO
10:13:18
159
4,671.0000
XLON
07003070000076835-E0PFiDLfZtTM
10:14:51
148
4,668.0000
XLON
05003050000077570-E0PFiDLfZvLI
10:16:23
135
4,669.0000
XLON
07003070000077928-E0PFiDLfZwpZ
10:17:21
83
4,667.0000
XLON
07003070000077436-E0PFiDLfZxus
10:18:35
64
4,666.0000
XLON
05003050000077111-E0PFiDLfZzJH
10:18:35
71
4,666.0000
XLON
05003050000078323-E0PFiDLfZzJJ
10:18:36
148
4,664.0000
XLON
07003070000078462-E0PFiDLfZzXE
10:20:14
105
4,664.0000
XLON
05003050000079923-E0PFiDLfa1QE
10:20:14
92
4,664.0000
XLON
05003050000079923-E0PFiDLfa1QG
10:24:13
163
4,670.0000
XLON
07003070000081063-E0PFiDLfa5UZ
10:24:34
47
4,669.0000
XLON
07003070000080787-E0PFiDLfa5qT
10:24:34
105
4,669.0000
XLON
07003070000080787-E0PFiDLfa5qV
10:26:43
92
4,671.0000
XLON
07003070000082830-E0PFiDLfa7c2
10:26:43
10
4,671.0000
XLON
07003070000082830-E0PFiDLfa7c5
10:27:43
48
4,674.0000
XLON
07003070000083422-E0PFiDLfa8PP
10:28:42
153
4,675.0000
XLON
07003070000083772-E0PFiDLfa9HV
10:28:42
8
4,675.0000
XLON
07003070000083772-E0PFiDLfa9HX
10:30:05
40
4,675.0000
XLON
07003070000083979-E0PFiDLfaAle
10:30:05
111
4,675.0000
XLON
07003070000083979-E0PFiDLfaAlg
10:30:05
9
4,675.0000
XLON
07003070000083979-E0PFiDLfaAlY
10:30:05
53
4,676.0000
XLON
05003050000084428-E0PFiDLfaAlJ
10:30:05
82
4,676.0000
XLON
05003050000084428-E0PFiDLfaAlL
10:30:33
11
4,674.0000
XLON
07003070000083644-E0PFiDLfaBMR
10:31:59
165
4,679.0000
XLON
07003070000085141-E0PFiDLfaDI9
10:32:29
87
4,678.0000
XLON
07003070000084893-E0PFiDLfaDqt
10:32:29
115
4,678.0000
XLON
07003070000084893-E0PFiDLfaDqw
10:33:47
134
4,679.0000
XLON
05003050000086014-E0PFiDLfaEvc
10:34:57
131
4,680.0000
XLON
05003050000086609-E0PFiDLfaGDR
10:35:10
47
4,680.0000
XLON
07003070000086828-E0PFiDLfaGRn
10:35:10
56
4,680.0000
XLON
07003070000086828-E0PFiDLfaGRp
10:36:03
38
4,680.0000
XLON
07003070000087291-E0PFiDLfaHHq
10:36:03
62
4,680.0000
XLON
07003070000087291-E0PFiDLfaHHs
10:37:19
30
4,681.0000
XLON
07003070000087970-E0PFiDLfaIMs
10:37:19
39
4,681.0000
XLON
07003070000087970-E0PFiDLfaIMu
10:39:09
183
4,681.0000
XLON
05003050000088236-E0PFiDLfaKAm
10:40:00
64
4,681.0000
XLON
05003050000088927-E0PFiDLfaLDm
10:40:00
69
4,681.0000
XLON
05003050000088977-E0PFiDLfaLDq
10:40:26
36
4,681.0000
XLON
05003050000089454-E0PFiDLfaLe3
10:40:26
48
4,681.0000
XLON
05003050000089454-E0PFiDLfaLe5
10:40:26
59
4,681.0000
XLON
05003050000089454-E0PFiDLfaLe7
10:41:10
140
4,680.0000
XLON
05003050000087803-E0PFiDLfaMGt
10:41:35
48
4,680.0000
XLON
05003050000089961-E0PFiDLfaMfA
10:41:35
38
4,680.0000
XLON
05003050000089961-E0PFiDLfaMfC
10:41:50
62
4,679.0000
XLON
07003070000086519-E0PFiDLfaMsw
10:41:50
77
4,679.0000
XLON
07003070000087599-E0PFiDLfaMsy
10:42:45
36
4,680.0000
XLON
07003070000090384-E0PFiDLfaNVQ
10:42:45
38
4,680.0000
XLON
07003070000090384-E0PFiDLfaNVS
10:42:45
74
4,680.0000
XLON
07003070000090384-E0PFiDLfaNVU
10:42:45
44
4,680.0000
XLON
07003070000090384-E0PFiDLfaNVW
10:42:50
103
4,679.0000
XLON
07003070000090131-E0PFiDLfaNbH
10:46:00
136
4,679.0000
XLON
07003070000091395-E0PFiDLfaPle
10:47:30
147
4,679.0000
XLON
05003050000091952-E0PFiDLfaRQ4
10:48:16
86
4,679.0000
XLON
05003050000092687-E0PFiDLfaSLQ
10:48:16
44
4,679.0000
XLON
05003050000092687-E0PFiDLfaSLS
10:48:16
45
4,679.0000
XLON
05003050000092687-E0PFiDLfaSLU
10:49:56
86
4,678.0000
XLON
07003070000093228-E0PFiDLfaTgm
10:49:56
48
4,678.0000
XLON
07003070000093228-E0PFiDLfaTgo
10:49:56
51
4,678.0000
XLON
07003070000093228-E0PFiDLfaTgq
10:50:07
174
4,677.0000
XLON
07003070000089627-E0PFiDLfaTvb
10:52:04
160
4,678.0000
XLON
07003070000093725-E0PFiDLfaVWT
10:54:43
154
4,681.0000
XLON
07003070000094974-E0PFiDLfaYz7
10:55:04
100
4,682.0000
XLON
05003050000095373-E0PFiDLfaZWv
10:56:53
123
4,686.0000
XLON
05003050000096085-E0PFiDLfacrI
10:56:53
122
4,686.0000
XLON
07003070000095993-E0PFiDLfacrK
10:57:46
40
4,685.0000
XLON
05003050000096707-E0PFiDLfadmZ
10:57:46
86
4,685.0000
XLON
05003050000096707-E0PFiDLfadmb
10:57:46
74
4,685.0000
XLON
05003050000096707-E0PFiDLfadmd
10:57:46
17
4,685.0000
XLON
05003050000096707-E0PFiDLfadmf
10:57:48
171
4,684.0000
XLON
07003070000095890-E0PFiDLfadp7
11:00:00
220
4,684.0000
XLON
07003070000097459-E0PFiDLfafjn
11:00:00
169
4,683.0000
XLON
05003050000097517-E0PFiDLfafjx
11:00:00
124
4,682.0000
XLON
05003050000096299-E0PFiDLfafk5
11:00:00
73
4,681.0000
XLON
05003050000097553-E0PFiDLfafkR
11:01:32
109
4,681.0000
XLON
05003050000098466-E0PFiDLfahcZ
11:03:28
107
4,680.0000
XLON
07003070000098910-E0PFiDLfajLD
11:03:28
90
4,680.0000
XLON
07003070000098910-E0PFiDLfajLK
11:06:00
42
4,683.0000
XLON
07003070000100125-E0PFiDLfalSp
11:07:43
63
4,687.0000
XLON
05003050000100620-E0PFiDLfan1u
11:07:43
104
4,687.0000
XLON
05003050000100620-E0PFiDLfan1w
11:07:46
141
4,685.0000
XLON
07003070000100197-E0PFiDLfan4m
11:08:13
97
4,684.0000
XLON
07003070000100153-E0PFiDLfanQf
11:08:13
43
4,684.0000
XLON
07003070000100153-E0PFiDLfanQd
11:08:21
209
4,682.0000
XLON
05003050000101116-E0PFiDLfanhJ
11:09:43
17
4,681.0000
XLON
05003050000102061-E0PFiDLfaog6
11:10:33
61
4,681.0000
XLON
05003050000102061-E0PFiDLfapW1
11:10:33
42
4,681.0000
XLON
05003050000102061-E0PFiDLfapVz
11:10:45
87
4,680.0000
XLON
07003070000101958-E0PFiDLfapgE
11:12:42
180
4,683.0000
XLON
05003050000103391-E0PFiDLfarbe
11:13:05
120
4,682.0000
XLON
07003070000103287-E0PFiDLfas10
11:13:59
120
4,680.0000
XLON
05003050000103165-E0PFiDLfasvK
11:14:14
138
4,679.0000
XLON
05003050000103638-E0PFiDLfatFI
11:15:34
45
4,677.0000
XLON
05003050000104579-E0PFiDLfaukj
11:15:45
46
4,677.0000
XLON
05003050000104579-E0PFiDLfav3B
11:15:46
32
4,676.0000
XLON
07003070000104460-E0PFiDLfav5K
11:18:18
45
4,679.0000
XLON
05003050000106113-E0PFiDLfawsC
11:18:18
144
4,679.0000
XLON
05003050000106113-E0PFiDLfawsF
11:20:16
230
4,680.0000
XLON
07003070000106436-E0PFiDLfayJe
11:24:47
90
4,688.0000
XLON
05003050000108607-E0PFiDLfb3RU
11:24:47
56
4,688.0000
XLON
05003050000108607-E0PFiDLfb3RW
11:24:48
172
4,687.0000
XLON
07003070000108522-E0PFiDLfb3SW
11:24:49
183
4,686.0000
XLON
05003050000108234-E0PFiDLfb3Tc
11:27:00
164
4,679.0000
XLON
05003050000109497-E0PFiDLfb5L2
11:27:26
139
4,678.0000
XLON
07003070000109227-E0PFiDLfb5Yg
11:30:37
195
4,681.0000
XLON
07003070000110475-E0PFiDLfb7Jr
11:32:08
19
4,682.0000
XLON
07003070000111877-E0PFiDLfb86K
11:32:29
143
4,680.0000
XLON
05003050000109972-E0PFiDLfb8MH
11:32:47
40
4,680.0000
XLON
07003070000112224-E0PFiDLfb8nl
11:32:47
22
4,680.0000
XLON
07003070000112224-E0PFiDLfb8nn
11:33:06
186
4,679.0000
XLON
05003050000111503-E0PFiDLfb97n
11:33:54
115
4,677.0000
XLON
05003050000112213-E0PFiDLfb9ti
11:33:54
42
4,677.0000
XLON
05003050000112213-E0PFiDLfb9tt
11:35:11
176
4,679.0000
XLON
05003050000113508-E0PFiDLfbAsK
11:35:44
114
4,678.0000
XLON
07003070000113306-E0PFiDLfbBHh
11:35:44
74
4,678.0000
XLON
07003070000113306-E0PFiDLfbBHf
11:36:55
97
4,679.0000
XLON
07003070000114030-E0PFiDLfbC7R
11:36:55
37
4,679.0000
XLON
07003070000114030-E0PFiDLfbC7U
11:37:02
113
4,678.0000
XLON
05003050000114116-E0PFiDLfbCCi
11:39:36
101
4,677.0000
XLON
07003070000114970-E0PFiDLfbE3t
11:39:49
101
4,675.0000
XLON
05003050000115026-E0PFiDLfbEFe
11:39:49
101
4,676.0000
XLON
07003070000114947-E0PFiDLfbEEn
11:41:07
33
4,676.0000
XLON
07003070000116512-E0PFiDLfbFEJ
11:42:44
91
4,678.0000
XLON
05003050000117257-E0PFiDLfbGZs
11:43:46
148
4,678.0000
XLON
05003050000117814-E0PFiDLfbH7t
11:43:59
99
4,677.0000
XLON
05003050000116836-E0PFiDLfbHIY
11:48:01
175
4,682.0000
XLON
05003050000120016-E0PFiDLfbKpv
11:49:08
228
4,681.0000
XLON
07003070000119858-E0PFiDLfbM1c
11:49:27
39
4,681.0000
XLON
05003050000120984-E0PFiDLfbMF6
11:49:58
6
4,681.0000
XLON
07003070000121110-E0PFiDLfbMdl
11:49:58
7
4,681.0000
XLON
07003070000121110-E0PFiDLfbMdn
11:49:58
48
4,681.0000
XLON
07003070000121110-E0PFiDLfbMdp
11:49:58
37
4,681.0000
XLON
07003070000121110-E0PFiDLfbMdr
11:49:58
29
4,681.0000
XLON
07003070000121110-E0PFiDLfbMdt
11:50:12
197
4,680.0000
XLON
07003070000120915-E0PFiDLfbMs8
11:52:42
36
4,679.0000
XLON
05003050000122458-E0PFiDLfbPm9
11:52:42
35
4,679.0000
XLON
05003050000122458-E0PFiDLfbPmB
11:54:20
12
4,679.0000
XLON
05003050000123079-E0PFiDLfbR8p
11:54:27
8
4,679.0000
XLON
07003070000123008-E0PFiDLfbRKd
11:55:48
185
4,680.0000
XLON
07003070000123444-E0PFiDLfbSiX
11:58:03
169
4,681.0000
XLON
05003050000124057-E0PFiDLfbUI7
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 94,655
Date of transaction: 18 November 2025
Average price paid per share (pence): 4,652.5328
Lowest price paid per share (pence): 4,606.0000
Highest price paid per share (pence): 4,695.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,264,877 (excluding Treasury shares), and the
Company will hold 32,089,956 ordinary shares in Treasury.
The figure of 419,264,877 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
08:02:05 162 4,684.0000 XLON 07003070000004934-E0PFiDLfWuFH
08:02:39 177 4,682.0000 XLON 07003070000005033-E0PFiDLfWwES
08:02:39 225 4,681.0000 XLON 07003070000004863-E0PFiDLfWwEW
08:02:39 214 4,680.0000 XLON 05003050000004776-E0PFiDLfWwFH
08:02:52 177 4,676.0000 XLON 07003070000005070-E0PFiDLfWwu4
08:02:52 161 4,675.0000 XLON 07003070000005051-E0PFiDLfWwu6
08:04:46 179 4,679.0000 XLON 07003070000005343-E0PFiDLfX1re
08:04:57 155 4,676.0000 XLON 05003050000005462-E0PFiDLfX2PD
08:06:10 131 4,673.0000 XLON 05003050000005376-E0PFiDLfX6cz
08:06:10 119 4,677.0000 XLON 05003050000005747-E0PFiDLfX6bS
08:06:10 163 4,676.0000 XLON 07003070000005665-E0PFiDLfX6c6
08:07:55 169 4,676.0000 XLON 05003050000005995-E0PFiDLfXBBX
08:08:11 23 4,674.0000 XLON 07003070000006053-E0PFiDLfXBzP
08:08:11 156 4,674.0000 XLON 07003070000006053-E0PFiDLfXBzW
08:08:20 134 4,673.0000 XLON 05003050000005902-E0PFiDLfXCJc
08:09:20 119 4,673.0000 XLON 05003050000006271-E0PFiDLfXEem
08:09:38 163 4,669.0000 XLON 05003050000005882-E0PFiDLfXFX6
08:10:10 69 4,675.0000 XLON 07003070000006331-E0PFiDLfXGrq
08:10:35 78 4,671.0000 XLON 05003050000006347-E0PFiDLfXIb0
08:10:35 64 4,671.0000 XLON 07003070000006307-E0PFiDLfXIay
08:10:41 131 4,669.0000 XLON 05003050000006366-E0PFiDLfXJ3a
08:11:03 137 4,668.0000 XLON 05003050000006563-E0PFiDLfXKEL
08:11:08 116 4,666.0000 XLON 05003050000006595-E0PFiDLfXKew
08:13:11 127 4,668.0000 XLON 05003050000006981-E0PFiDLfXPCc
08:13:55 161 4,668.0000 XLON 07003070000007026-E0PFiDLfXR8m
08:13:56 62 4,667.0000 XLON 07003070000006750-E0PFiDLfXRET
08:13:56 54 4,667.0000 XLON 07003070000006845-E0PFiDLfXREV
08:14:19 66 4,666.0000 XLON 05003050000006631-E0PFiDLfXSAw
08:14:19 54 4,666.0000 XLON 05003050000007142-E0PFiDLfXSAy
08:14:43 151 4,668.0000 XLON 07003070000007151-E0PFiDLfXTAS
08:14:43 10 4,668.0000 XLON 07003070000007151-E0PFiDLfXTAU
08:14:44 138 4,668.0000 XLON 05003050000007219-E0PFiDLfXTD0
08:16:16 103 4,666.0000 XLON 05003050000008321-E0PFiDLfXWZW
08:16:16 35 4,666.0000 XLON 05003050000008321-E0PFiDLfXWZY
08:16:33 138 4,662.0000 XLON 05003050000007172-E0PFiDLfXX9O
08:16:33 151 4,665.0000 XLON 07003070000008579-E0PFiDLfXX7M
08:16:33 139 4,666.0000 XLON 05003050000008656-E0PFiDLfXX7I
08:17:56 104 4,667.0000 XLON 05003050000009606-E0PFiDLfXaRS
08:17:56 51 4,667.0000 XLON 05003050000009606-E0PFiDLfXaRW
08:17:57 116 4,667.0000 XLON 05003050000009655-E0PFiDLfXaXt
08:18:03 38 4,665.0000 XLON 05003050000009508-E0PFiDLfXanh
08:18:03 90 4,665.0000 XLON 05003050000009508-E0PFiDLfXanj
08:20:19 53 4,670.0000 XLON 07003070000010771-E0PFiDLfXgI9
08:20:19 64 4,670.0000 XLON 07003070000010771-E0PFiDLfXgIB
08:21:05 134 4,676.0000 XLON 07003070000011314-E0PFiDLfXiIH
08:21:05 106 4,678.0000 XLON 05003050000011452-E0PFiDLfXiFx
08:21:05 117 4,677.0000 XLON 07003070000011336-E0PFiDLfXiG2
08:21:07 144 4,672.0000 XLON 07003070000011526-E0PFiDLfXiO3
08:21:12 106 4,672.0000 XLON 05003050000011585-E0PFiDLfXieH
08:22:33 68 4,672.0000 XLON 05003050000012151-E0PFiDLfXku2
08:23:04 115 4,673.0000 XLON 05003050000012583-E0PFiDLfXlhL
08:23:47 109 4,676.0000 XLON 05003050000012787-E0PFiDLfXmcg
08:24:00 106 4,675.0000 XLON 05003050000012703-E0PFiDLfXmmy
08:24:31 125 4,674.0000 XLON 05003050000013142-E0PFiDLfXnpn
08:24:31 96 4,673.0000 XLON 07003070000012631-E0PFiDLfXnqA
08:24:56 72 4,673.0000 XLON 05003050000013404-E0PFiDLfXoil
08:25:29 55 4,671.0000 XLON 07003070000013213-E0PFiDLfXq6s
08:25:29 92 4,671.0000 XLON 07003070000013368-E0PFiDLfXq6u
08:26:58 106 4,670.0000 XLON 07003070000014147-E0PFiDLfXs8b
08:30:09 145 4,681.0000 XLON 05003050000015937-E0PFiDLfXwSM
08:30:09 122 4,681.0000 XLON 07003070000015937-E0PFiDLfXwSS
08:30:11 121 4,682.0000 XLON 05003050000015979-E0PFiDLfXwZ8
08:30:30 152 4,682.0000 XLON 07003070000016049-E0PFiDLfXxKg
08:31:42 111 4,685.0000 XLON 05003050000016819-E0PFiDLfXzIu
08:31:42 132 4,685.0000 XLON 07003070000016778-E0PFiDLfXzIq
08:32:36 69 4,686.0000 XLON 07003070000017188-E0PFiDLfY0fJ
08:33:01 83 4,685.0000 XLON 05003050000017067-E0PFiDLfY1RF
08:33:01 102 4,685.0000 XLON 07003070000017039-E0PFiDLfY1RD
08:34:18 123 4,690.0000 XLON 07003070000018079-E0PFiDLfY3U7
08:34:18 152 4,689.0000 XLON 05003050000018105-E0PFiDLfY3UI
08:34:47 69 4,693.0000 XLON 07003070000018311-E0PFiDLfY4If
08:35:58 56 4,692.0000 XLON 07003070000018908-E0PFiDLfY645
08:35:58 56 4,692.0000 XLON 07003070000018908-E0PFiDLfY647
08:35:58 28 4,692.0000 XLON 07003070000018908-E0PFiDLfY649
08:35:58 10 4,692.0000 XLON 07003070000018908-E0PFiDLfY64B
08:35:58 12 4,692.0000 XLON 07003070000018908-E0PFiDLfY64D
08:36:00 45 4,692.0000 XLON 05003050000018963-E0PFiDLfY67W
08:36:00 56 4,692.0000 XLON 05003050000018963-E0PFiDLfY67Y
08:36:00 23 4,692.0000 XLON 05003050000018963-E0PFiDLfY67a
08:36:00 10 4,692.0000 XLON 05003050000018963-E0PFiDLfY67c
08:36:00 8 4,692.0000 XLON 05003050000018963-E0PFiDLfY67e
08:36:31 33 4,692.0000 XLON 07003070000019138-E0PFiDLfY6oO
08:36:31 43 4,692.0000 XLON 07003070000019138-E0PFiDLfY6oQ
08:36:31 48 4,692.0000 XLON 07003070000019138-E0PFiDLfY6oS
08:37:02 66 4,692.0000 XLON 07003070000019378-E0PFiDLfY7X8
08:38:43 111 4,694.0000 XLON 05003050000020085-E0PFiDLfYAI9
08:39:06 69 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIk
08:39:06 31 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIm
08:39:06 6 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIo
08:39:06 16 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIq
08:39:06 48 4,695.0000 XLON 05003050000020362-E0PFiDLfYBIs
08:39:13 152 4,695.0000 XLON 05003050000020412-E0PFiDLfYBYX
08:40:36 139 4,694.0000 XLON 07003070000020345-E0PFiDLfYDGu
08:42:03 28 4,694.0000 XLON 07003070000021288-E0PFiDLfYF3p
08:42:17 11 4,694.0000 XLON 05003050000021954-E0PFiDLfYFEP
08:42:17 102 4,694.0000 XLON 07003070000021288-E0PFiDLfYFEN
08:42:17 189 4,694.0000 XLON 05003050000021954-E0PFiDLfYFEZ
08:42:48 6 4,693.0000 XLON 07003070000022306-E0PFiDLfYFwA
08:43:00 132 4,692.0000 XLON 05003050000019913-E0PFiDLfYGBh
08:43:57 141 4,689.0000 XLON 05003050000022898-E0PFiDLfYHNl
08:44:11 74 4,688.0000 XLON 05003050000022359-E0PFiDLfYHY2
08:44:11 27 4,688.0000 XLON 05003050000022359-E0PFiDLfYHY0
08:44:28 85 4,688.0000 XLON 05003050000023089-E0PFiDLfYHgx
08:44:35 141 4,686.0000 XLON 05003050000022479-E0PFiDLfYHqP
08:44:43 109 4,684.0000 XLON 07003070000023032-E0PFiDLfYI4q
08:44:43 11 4,684.0000 XLON 07003070000023032-E0PFiDLfYI4s
08:44:55 121 4,678.0000 XLON 07003070000023160-E0PFiDLfYIK9
08:44:55 61 4,681.0000 XLON 05003050000023230-E0PFiDLfYII9
08:45:33 78 4,677.0000 XLON 07003070000023545-E0PFiDLfYJQD
08:45:39 52 4,677.0000 XLON 07003070000023545-E0PFiDLfYJck
08:45:46 76 4,678.0000 XLON 05003050000023761-E0PFiDLfYJqG
08:45:46 72 4,678.0000 XLON 05003050000023761-E0PFiDLfYJqJ
08:45:51 79 4,677.0000 XLON 07003070000023660-E0PFiDLfYJu2
08:46:11 36 4,679.0000 XLON 07003070000023944-E0PFiDLfYKWw
08:46:11 48 4,679.0000 XLON 07003070000023944-E0PFiDLfYKWy
08:47:13 29 4,678.0000 XLON 05003050000024479-E0PFiDLfYLwH
08:47:13 76 4,678.0000 XLON 05003050000024479-E0PFiDLfYLwJ
08:47:54 148 4,676.0000 XLON 05003050000023852-E0PFiDLfYMX7
08:47:54 129 4,677.0000 XLON 05003050000024641-E0PFiDLfYMVd
08:48:05 147 4,675.0000 XLON 05003050000023703-E0PFiDLfYMmP
08:49:50 163 4,674.0000 XLON 07003070000026555-E0PFiDLfYQ5H
08:50:01 130 4,673.0000 XLON 07003070000026467-E0PFiDLfYQF5
08:50:09 138 4,672.0000 XLON 05003050000026407-E0PFiDLfYQW2
08:53:59 133 4,673.0000 XLON 07003070000030724-E0PFiDLfYVKw
08:55:48 140 4,674.0000 XLON 05003050000032788-E0PFiDLfYXg9
08:55:48 122 4,675.0000 XLON 07003070000032777-E0PFiDLfYXfj
08:57:44 135 4,676.0000 XLON 05003050000033333-E0PFiDLfYaCe
08:59:05 159 4,677.0000 XLON 05003050000035362-E0PFiDLfYbhU
08:59:05 123 4,677.0000 XLON 07003070000035282-E0PFiDLfYbhW
08:59:36 149 4,676.0000 XLON 07003070000035784-E0PFiDLfYcJg
08:59:42 123 4,675.0000 XLON 07003070000033148-E0PFiDLfYcNv
08:59:55 122 4,674.0000 XLON 05003050000035759-E0PFiDLfYcga
09:00:43 94 4,672.0000 XLON 05003050000035858-E0PFiDLfYdy5
09:00:43 27 4,672.0000 XLON 05003050000035858-E0PFiDLfYdy7
09:00:47 37 4,670.0000 XLON 07003070000036209-E0PFiDLfYe8A
09:00:47 36 4,670.0000 XLON 07003070000036209-E0PFiDLfYe8C
09:00:47 63 4,670.0000 XLON 07003070000036209-E0PFiDLfYe8E
09:01:26 137 4,667.0000 XLON 05003050000037281-E0PFiDLfYfFt
09:01:26 6 4,667.0000 XLON 05003050000037281-E0PFiDLfYfFv
09:03:22 116 4,671.0000 XLON 07003070000038460-E0PFiDLfYhXZ
09:03:54 139 4,669.0000 XLON 05003050000038452-E0PFiDLfYiC5
09:03:54 14 4,669.0000 XLON 05003050000038452-E0PFiDLfYiC7
09:03:54 141 4,670.0000 XLON 07003070000038427-E0PFiDLfYiBX
09:09:15 176 4,673.0000 XLON 07003070000041679-E0PFiDLfYoEU
09:10:01 115 4,674.0000 XLON 07003070000043298-E0PFiDLfYp22
09:10:13 127 4,672.0000 XLON 07003070000041594-E0PFiDLfYpIl
09:10:13 173 4,673.0000 XLON 05003050000043422-E0PFiDLfYpGi
09:11:59 162 4,679.0000 XLON 05003050000044824-E0PFiDLfYrze
09:11:59 135 4,679.0000 XLON 07003070000044686-E0PFiDLfYrzg
09:12:03 127 4,677.0000 XLON 05003050000044825-E0PFiDLfYsDG
09:12:42 47 4,674.0000 XLON 07003070000045142-E0PFiDLfYstS
09:12:42 113 4,674.0000 XLON 07003070000045142-E0PFiDLfYstX
09:13:11 63 4,675.0000 XLON 05003050000045476-E0PFiDLfYtQ1
09:15:54 193 4,677.0000 XLON 05003050000047072-E0PFiDLfYvfR
09:16:42 139 4,681.0000 XLON 05003050000047313-E0PFiDLfYwOu
09:16:42 132 4,681.0000 XLON 07003070000047193-E0PFiDLfYwOw
09:17:11 118 4,679.0000 XLON 07003070000047158-E0PFiDLfYwmS
09:17:25 94 4,677.0000 XLON 07003070000047796-E0PFiDLfYx1E
09:20:00 139 4,677.0000 XLON 07003070000048756-E0PFiDLfZ001
09:20:57 103 4,678.0000 XLON 07003070000050467-E0PFiDLfZ0x2
09:21:20 197 4,679.0000 XLON 05003050000051023-E0PFiDLfZ1GP
09:22:13 185 4,678.0000 XLON 07003070000050644-E0PFiDLfZ1pD
09:22:17 134 4,676.0000 XLON 07003070000049889-E0PFiDLfZ1uZ
09:24:21 40 4,679.0000 XLON 07003070000053065-E0PFiDLfZ3wD
09:24:38 121 4,677.0000 XLON 05003050000052743-E0PFiDLfZ4Kb
09:24:38 133 4,678.0000 XLON 05003050000053006-E0PFiDLfZ4KB
09:25:58 104 4,676.0000 XLON 05003050000053680-E0PFiDLfZ5YS
09:27:20 55 4,677.0000 XLON 07003070000055023-E0PFiDLfZ6he
09:27:20 48 4,677.0000 XLON 07003070000055023-E0PFiDLfZ6hg
09:27:39 112 4,676.0000 XLON 05003050000054773-E0PFiDLfZ72t
09:28:10 142 4,675.0000 XLON 07003070000055171-E0PFiDLfZ7s4
09:29:29 94 4,675.0000 XLON 05003050000056269-E0PFiDLfZ9IR
09:30:14 161 4,675.0000 XLON 05003050000056565-E0PFiDLfZAFr
09:30:14 74 4,676.0000 XLON 05003050000056893-E0PFiDLfZAFW
09:30:14 44 4,676.0000 XLON 05003050000056893-E0PFiDLfZAFY
09:32:51 70 4,680.0000 XLON 05003050000058646-E0PFiDLfZCzG
09:32:51 55 4,680.0000 XLON 07003070000058537-E0PFiDLfZCzI
09:33:18 58 4,683.0000 XLON 05003050000059005-E0PFiDLfZDRt
09:33:18 58 4,683.0000 XLON 07003070000058889-E0PFiDLfZDRr
09:34:22 125 4,683.0000 XLON 07003070000059392-E0PFiDLfZELq
09:34:51 96 4,681.0000 XLON 05003050000058892-E0PFiDLfZF2X
09:34:51 107 4,680.0000 XLON 07003070000059263-E0PFiDLfZF2s
09:35:52 187 4,678.0000 XLON 07003070000059709-E0PFiDLfZGCp
09:37:28 215 4,677.0000 XLON 07003070000060313-E0PFiDLfZIJa
09:38:37 88 4,677.0000 XLON 07003070000061926-E0PFiDLfZJcf
09:38:37 57 4,677.0000 XLON 07003070000061926-E0PFiDLfZJch
09:38:37 73 4,677.0000 XLON 07003070000061926-E0PFiDLfZJcj
09:38:39 118 4,676.0000 XLON 05003050000061657-E0PFiDLfZJd7
09:40:52 105 4,675.0000 XLON 07003070000062207-E0PFiDLfZLYB
09:40:52 50 4,675.0000 XLON 07003070000062207-E0PFiDLfZLYD
09:41:30 27 4,676.0000 XLON 05003050000063197-E0PFiDLfZMPV
09:41:30 93 4,676.0000 XLON 05003050000063197-E0PFiDLfZMPX
09:43:15 120 4,676.0000 XLON 05003050000064158-E0PFiDLfZO1C
09:44:14 140 4,676.0000 XLON 05003050000064382-E0PFiDLfZOx0
09:44:22 69 4,676.0000 XLON 05003050000064630-E0PFiDLfZP3M
09:45:08 165 4,677.0000 XLON 07003070000064831-E0PFiDLfZPvw
09:46:52 108 4,678.0000 XLON 07003070000065277-E0PFiDLfZRRD
09:47:06 128 4,678.0000 XLON 05003050000065771-E0PFiDLfZRdn
09:47:06 46 4,678.0000 XLON 05003050000065771-E0PFiDLfZRdp
09:47:40 144 4,677.0000 XLON 05003050000065380-E0PFiDLfZSDO
09:47:42 48 4,677.0000 XLON 07003070000065879-E0PFiDLfZSEb
09:47:42 77 4,677.0000 XLON 07003070000065879-E0PFiDLfZSEd
09:47:43 122 4,676.0000 XLON 05003050000066002-E0PFiDLfZSGU
09:50:44 153 4,676.0000 XLON 07003070000066574-E0PFiDLfZUsW
09:50:44 123 4,677.0000 XLON 07003070000066803-E0PFiDLfZUrr
09:50:50 104 4,674.0000 XLON 05003050000065599-E0PFiDLfZUzD
09:51:22 25 4,674.0000 XLON 07003070000067365-E0PFiDLfZVtk
09:51:22 118 4,674.0000 XLON 07003070000067365-E0PFiDLfZVtS
09:54:44 106 4,678.0000 XLON 05003050000068555-E0PFiDLfZaEL
09:54:53 38 4,678.0000 XLON 07003070000068877-E0PFiDLfZaHu
09:56:40 90 4,680.0000 XLON 07003070000069346-E0PFiDLfZdkJ
09:58:32 62 4,683.0000 XLON 07003070000070603-E0PFiDLfZg9C
09:58:41 81 4,683.0000 XLON 07003070000070603-E0PFiDLfZgLc
09:59:03 98 4,683.0000 XLON 05003050000070908-E0PFiDLfZgvh
09:59:34 1 4,684.0000 XLON 07003070000070993-E0PFiDLfZhhe
09:59:34 85 4,684.0000 XLON 07003070000070993-E0PFiDLfZhhm
10:00:41 135 4,684.0000 XLON 07003070000071494-E0PFiDLfZirQ
10:00:41 129 4,684.0000 XLON 07003070000071494-E0PFiDLfZirS
10:01:41 68 4,682.0000 XLON 07003070000070540-E0PFiDLfZjiM
10:01:41 56 4,682.0000 XLON 07003070000070540-E0PFiDLfZjiO
10:02:25 114 4,681.0000 XLON 07003070000070182-E0PFiDLfZkQF
10:03:45 36 4,680.0000 XLON 07003070000072415-E0PFiDLfZlL5
10:03:45 103 4,680.0000 XLON 07003070000072415-E0PFiDLfZlL7
10:04:22 10 4,681.0000 XLON 07003070000073026-E0PFiDLfZluU
10:04:22 54 4,681.0000 XLON 07003070000073026-E0PFiDLfZluW
10:04:44 124 4,680.0000 XLON 07003070000072999-E0PFiDLfZm9F
10:05:50 65 4,682.0000 XLON 07003070000073378-E0PFiDLfZn91
10:06:22 124 4,681.0000 XLON 05003050000073500-E0PFiDLfZnZn
10:07:12 119 4,681.0000 XLON 05003050000074169-E0PFiDLfZo6P
10:08:14 42 4,681.0000 XLON 05003050000074832-E0PFiDLfZp4q
10:08:14 88 4,681.0000 XLON 05003050000074832-E0PFiDLfZp4s
10:08:14 48 4,681.0000 XLON 05003050000074832-E0PFiDLfZp4u
10:08:37 124 4,680.0000 XLON 05003050000073979-E0PFiDLfZpPY
10:08:40 106 4,679.0000 XLON 07003070000071607-E0PFiDLfZpT1
10:10:04 182 4,679.0000 XLON 05003050000075383-E0PFiDLfZqUr
10:10:25 26 4,678.0000 XLON 07003070000075262-E0PFiDLfZqu1
10:10:25 95 4,678.0000 XLON 07003070000075262-E0PFiDLfZqtz
10:13:02 123 4,678.0000 XLON 05003050000076909-E0PFiDLfZt1Z
10:13:04 59 4,676.0000 XLON 05003050000076806-E0PFiDLfZt5c
10:13:04 39 4,676.0000 XLON 05003050000076806-E0PFiDLfZt5f
10:13:04 102 4,677.0000 XLON 07003070000075921-E0PFiDLfZt4p
10:13:04 83 4,677.0000 XLON 07003070000075921-E0PFiDLfZt4s
10:13:13 79 4,673.0000 XLON 05003050000076954-E0PFiDLfZtLO
10:13:18 159 4,671.0000 XLON 07003070000076835-E0PFiDLfZtTM
10:14:51 148 4,668.0000 XLON 05003050000077570-E0PFiDLfZvLI
10:16:23 135 4,669.0000 XLON 07003070000077928-E0PFiDLfZwpZ
10:17:21 83 4,667.0000 XLON 07003070000077436-E0PFiDLfZxus
10:18:35 64 4,666.0000 XLON 05003050000077111-E0PFiDLfZzJH
10:18:35 71 4,666.0000 XLON 05003050000078323-E0PFiDLfZzJJ
10:18:36 148 4,664.0000 XLON 07003070000078462-E0PFiDLfZzXE
10:20:14 105 4,664.0000 XLON 05003050000079923-E0PFiDLfa1QE
10:20:14 92 4,664.0000 XLON 05003050000079923-E0PFiDLfa1QG
10:24:13 163 4,670.0000 XLON 07003070000081063-E0PFiDLfa5UZ
10:24:34 47 4,669.0000 XLON 07003070000080787-E0PFiDLfa5qT
10:24:34 105 4,669.0000 XLON 07003070000080787-E0PFiDLfa5qV
10:26:43 92 4,671.0000 XLON 07003070000082830-E0PFiDLfa7c2
10:26:43 10 4,671.0000 XLON 07003070000082830-E0PFiDLfa7c5
10:27:43 48 4,674.0000 XLON 07003070000083422-E0PFiDLfa8PP
10:28:42 153 4,675.0000 XLON 07003070000083772-E0PFiDLfa9HV
10:28:42 8 4,675.0000 XLON 07003070000083772-E0PFiDLfa9HX
10:30:05 40 4,675.0000 XLON 07003070000083979-E0PFiDLfaAle
10:30:05 111 4,675.0000 XLON 07003070000083979-E0PFiDLfaAlg
10:30:05 9 4,675.0000 XLON 07003070000083979-E0PFiDLfaAlY
10:30:05 53 4,676.0000 XLON 05003050000084428-E0PFiDLfaAlJ
10:30:05 82 4,676.0000 XLON 05003050000084428-E0PFiDLfaAlL
10:30:33 11 4,674.0000 XLON 07003070000083644-E0PFiDLfaBMR
10:31:59 165 4,679.0000 XLON 07003070000085141-E0PFiDLfaDI9
10:32:29 87 4,678.0000 XLON 07003070000084893-E0PFiDLfaDqt
10:32:29 115 4,678.0000 XLON 07003070000084893-E0PFiDLfaDqw
10:33:47 134 4,679.0000 XLON 05003050000086014-E0PFiDLfaEvc
10:34:57 131 4,680.0000 XLON 05003050000086609-E0PFiDLfaGDR
10:35:10 47 4,680.0000 XLON 07003070000086828-E0PFiDLfaGRn
10:35:10 56 4,680.0000 XLON 07003070000086828-E0PFiDLfaGRp
10:36:03 38 4,680.0000 XLON 07003070000087291-E0PFiDLfaHHq
10:36:03 62 4,680.0000 XLON 07003070000087291-E0PFiDLfaHHs
10:37:19 30 4,681.0000 XLON 07003070000087970-E0PFiDLfaIMs
10:37:19 39 4,681.0000 XLON 07003070000087970-E0PFiDLfaIMu
10:39:09 183 4,681.0000 XLON 05003050000088236-E0PFiDLfaKAm
10:40:00 64 4,681.0000 XLON 05003050000088927-E0PFiDLfaLDm
10:40:00 69 4,681.0000 XLON 05003050000088977-E0PFiDLfaLDq
10:40:26 36 4,681.0000 XLON 05003050000089454-E0PFiDLfaLe3
10:40:26 48 4,681.0000 XLON 05003050000089454-E0PFiDLfaLe5
10:40:26 59 4,681.0000 XLON 05003050000089454-E0PFiDLfaLe7
10:41:10 140 4,680.0000 XLON 05003050000087803-E0PFiDLfaMGt
10:41:35 48 4,680.0000 XLON 05003050000089961-E0PFiDLfaMfA
10:41:35 38 4,680.0000 XLON 05003050000089961-E0PFiDLfaMfC
10:41:50 62 4,679.0000 XLON 07003070000086519-E0PFiDLfaMsw
10:41:50 77 4,679.0000 XLON 07003070000087599-E0PFiDLfaMsy
10:42:45 36 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVQ
10:42:45 38 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVS
10:42:45 74 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVU
10:42:45 44 4,680.0000 XLON 07003070000090384-E0PFiDLfaNVW
10:42:50 103 4,679.0000 XLON 07003070000090131-E0PFiDLfaNbH
10:46:00 136 4,679.0000 XLON 07003070000091395-E0PFiDLfaPle
10:47:30 147 4,679.0000 XLON 05003050000091952-E0PFiDLfaRQ4
10:48:16 86 4,679.0000 XLON 05003050000092687-E0PFiDLfaSLQ
10:48:16 44 4,679.0000 XLON 05003050000092687-E0PFiDLfaSLS
10:48:16 45 4,679.0000 XLON 05003050000092687-E0PFiDLfaSLU
10:49:56 86 4,678.0000 XLON 07003070000093228-E0PFiDLfaTgm
10:49:56 48 4,678.0000 XLON 07003070000093228-E0PFiDLfaTgo
10:49:56 51 4,678.0000 XLON 07003070000093228-E0PFiDLfaTgq
10:50:07 174 4,677.0000 XLON 07003070000089627-E0PFiDLfaTvb
10:52:04 160 4,678.0000 XLON 07003070000093725-E0PFiDLfaVWT
10:54:43 154 4,681.0000 XLON 07003070000094974-E0PFiDLfaYz7
10:55:04 100 4,682.0000 XLON 05003050000095373-E0PFiDLfaZWv
10:56:53 123 4,686.0000 XLON 05003050000096085-E0PFiDLfacrI
10:56:53 122 4,686.0000 XLON 07003070000095993-E0PFiDLfacrK
10:57:46 40 4,685.0000 XLON 05003050000096707-E0PFiDLfadmZ
10:57:46 86 4,685.0000 XLON 05003050000096707-E0PFiDLfadmb
10:57:46 74 4,685.0000 XLON 05003050000096707-E0PFiDLfadmd
10:57:46 17 4,685.0000 XLON 05003050000096707-E0PFiDLfadmf
10:57:48 171 4,684.0000 XLON 07003070000095890-E0PFiDLfadp7
11:00:00 220 4,684.0000 XLON 07003070000097459-E0PFiDLfafjn
11:00:00 169 4,683.0000 XLON 05003050000097517-E0PFiDLfafjx
11:00:00 124 4,682.0000 XLON 05003050000096299-E0PFiDLfafk5
11:00:00 73 4,681.0000 XLON 05003050000097553-E0PFiDLfafkR
11:01:32 109 4,681.0000 XLON 05003050000098466-E0PFiDLfahcZ
11:03:28 107 4,680.0000 XLON 07003070000098910-E0PFiDLfajLD
11:03:28 90 4,680.0000 XLON 07003070000098910-E0PFiDLfajLK
11:06:00 42 4,683.0000 XLON 07003070000100125-E0PFiDLfalSp
11:07:43 63 4,687.0000 XLON 05003050000100620-E0PFiDLfan1u
11:07:43 104 4,687.0000 XLON 05003050000100620-E0PFiDLfan1w
11:07:46 141 4,685.0000 XLON 07003070000100197-E0PFiDLfan4m
11:08:13 97 4,684.0000 XLON 07003070000100153-E0PFiDLfanQf
11:08:13 43 4,684.0000 XLON 07003070000100153-E0PFiDLfanQd
11:08:21 209 4,682.0000 XLON 05003050000101116-E0PFiDLfanhJ
11:09:43 17 4,681.0000 XLON 05003050000102061-E0PFiDLfaog6
11:10:33 61 4,681.0000 XLON 05003050000102061-E0PFiDLfapW1
11:10:33 42 4,681.0000 XLON 05003050000102061-E0PFiDLfapVz
11:10:45 87 4,680.0000 XLON 07003070000101958-E0PFiDLfapgE
11:12:42 180 4,683.0000 XLON 05003050000103391-E0PFiDLfarbe
11:13:05 120 4,682.0000 XLON 07003070000103287-E0PFiDLfas10
11:13:59 120 4,680.0000 XLON 05003050000103165-E0PFiDLfasvK
11:14:14 138 4,679.0000 XLON 05003050000103638-E0PFiDLfatFI
11:15:34 45 4,677.0000 XLON 05003050000104579-E0PFiDLfaukj
11:15:45 46 4,677.0000 XLON 05003050000104579-E0PFiDLfav3B
11:15:46 32 4,676.0000 XLON 07003070000104460-E0PFiDLfav5K
11:18:18 45 4,679.0000 XLON 05003050000106113-E0PFiDLfawsC
11:18:18 144 4,679.0000 XLON 05003050000106113-E0PFiDLfawsF
11:20:16 230 4,680.0000 XLON 07003070000106436-E0PFiDLfayJe
11:24:47 90 4,688.0000 XLON 05003050000108607-E0PFiDLfb3RU
11:24:47 56 4,688.0000 XLON 05003050000108607-E0PFiDLfb3RW
11:24:48 172 4,687.0000 XLON 07003070000108522-E0PFiDLfb3SW
11:24:49 183 4,686.0000 XLON 05003050000108234-E0PFiDLfb3Tc
11:27:00 164 4,679.0000 XLON 05003050000109497-E0PFiDLfb5L2
11:27:26 139 4,678.0000 XLON 07003070000109227-E0PFiDLfb5Yg
11:30:37 195 4,681.0000 XLON 07003070000110475-E0PFiDLfb7Jr
11:32:08 19 4,682.0000 XLON 07003070000111877-E0PFiDLfb86K
11:32:29 143 4,680.0000 XLON 05003050000109972-E0PFiDLfb8MH
11:32:47 40 4,680.0000 XLON 07003070000112224-E0PFiDLfb8nl
11:32:47 22 4,680.0000 XLON 07003070000112224-E0PFiDLfb8nn
11:33:06 186 4,679.0000 XLON 05003050000111503-E0PFiDLfb97n
11:33:54 115 4,677.0000 XLON 05003050000112213-E0PFiDLfb9ti
11:33:54 42 4,677.0000 XLON 05003050000112213-E0PFiDLfb9tt
11:35:11 176 4,679.0000 XLON 05003050000113508-E0PFiDLfbAsK
11:35:44 114 4,678.0000 XLON 07003070000113306-E0PFiDLfbBHh
11:35:44 74 4,678.0000 XLON 07003070000113306-E0PFiDLfbBHf
11:36:55 97 4,679.0000 XLON 07003070000114030-E0PFiDLfbC7R
11:36:55 37 4,679.0000 XLON 07003070000114030-E0PFiDLfbC7U
11:37:02 113 4,678.0000 XLON 05003050000114116-E0PFiDLfbCCi
11:39:36 101 4,677.0000 XLON 07003070000114970-E0PFiDLfbE3t
11:39:49 101 4,675.0000 XLON 05003050000115026-E0PFiDLfbEFe
11:39:49 101 4,676.0000 XLON 07003070000114947-E0PFiDLfbEEn
11:41:07 33 4,676.0000 XLON 07003070000116512-E0PFiDLfbFEJ
11:42:44 91 4,678.0000 XLON 05003050000117257-E0PFiDLfbGZs
11:43:46 148 4,678.0000 XLON 05003050000117814-E0PFiDLfbH7t
11:43:59 99 4,677.0000 XLON 05003050000116836-E0PFiDLfbHIY
11:48:01 175 4,682.0000 XLON 05003050000120016-E0PFiDLfbKpv
11:49:08 228 4,681.0000 XLON 07003070000119858-E0PFiDLfbM1c
11:49:27 39 4,681.0000 XLON 05003050000120984-E0PFiDLfbMF6
11:49:58 6 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdl
11:49:58 7 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdn
11:49:58 48 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdp
11:49:58 37 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdr
11:49:58 29 4,681.0000 XLON 07003070000121110-E0PFiDLfbMdt
11:50:12 197 4,680.0000 XLON 07003070000120915-E0PFiDLfbMs8
11:52:42 36 4,679.0000 XLON 05003050000122458-E0PFiDLfbPm9
11:52:42 35 4,679.0000 XLON 05003050000122458-E0PFiDLfbPmB
11:54:20 12 4,679.0000 XLON 05003050000123079-E0PFiDLfbR8p
11:54:27 8 4,679.0000 XLON 07003070000123008-E0PFiDLfbRKd
11:55:48 185 4,680.0000 XLON 07003070000123444-E0PFiDLfbSiX
11:58:03 169 4,681.0000 XLON 05003050000124057-E0PFiDLfbUI7
11:58:49 65 4,681.0000 XLON 07003070000124921-E0PFiDLfbUtF
11:59:59 156 4,680.0000 XLON 05003050000123974-E0PFiDLfbWPA
11:59:59 139 4,682.0000 XLON 07003070000125214-E0PFiDLfbWP4
12:00:51 40 4,679.0000 XLON 05003050000123268-E0PFiDLfbXj6
12:00:51 102 4,679.0000 XLON 05003050000123268-E0PFiDLfbXj8
12:01:00 139 4,677.0000 XLON 05003050000125574-E0PFiDLfbY0h
12:02:37 136 4,676.0000 XLON 07003070000126881-E0PFiDLfbZwm
12:03:04 166 4,675.0000 XLON 07003070000126260-E0PFiDLfbaVy
12:03:13 39 4,673.0000 XLON 07003070000126204-E0PFiDLfbasM
12:03:13 72 4,673.0000 XLON 07003070000126204-E0PFiDLfbasO
12:03:41 110 4,672.0000 XLON 05003050000127536-E0PFiDLfbbKQ
12:05:36 144 4,672.0000 XLON 05003050000128840-E0PFiDLfbd8p
12:05:36 99 4,672.0000 XLON 07003070000128742-E0PFiDLfbd8r
12:05:36 32 4,672.0000 XLON 07003070000128742-E0PFiDLfbd8v
12:07:09 36 4,672.0000 XLON 05003050000130537-E0PFiDLfbezs
12:08:13 132 4,672.0000 XLON 05003050000130811-E0PFiDLfbg8i
12:08:13 92 4,672.0000 XLON 07003070000130731-E0PFiDLfbg8g
12:08:29 26 4,670.0000 XLON 07003070000129954-E0PFiDLfbgKb
12:09:08 19 4,670.0000 XLON 07003070000129954-E0PFiDLfbgyA
12:09:08 111 4,670.0000 XLON 07003070000129954-E0PFiDLfbgy7
12:11:00 61 4,670.0000 XLON 07003070000132873-E0PFiDLfbipS
12:11:27 146 4,669.0000 XLON 07003070000131971-E0PFiDLfbj2a
12:12:13 5 4,668.0000 XLON 05003050000132037-E0PFiDLfbjYT
12:12:13 107 4,668.0000 XLON 05003050000132037-E0PFiDLfbjYV
12:14:14 180 4,668.0000 XLON 05003050000134741-E0PFiDLfblJ9
12:15:33 39 4,669.0000 XLON 07003070000135691-E0PFiDLfbmG0
12:17:57 144 4,673.0000 XLON 05003050000136768-E0PFiDLfboRB
12:17:57 85 4,673.0000 XLON 07003070000136620-E0PFiDLfboRD
12:19:27 8 4,675.0000 XLON 07003070000137657-E0PFiDLfbpxE
12:19:27 48 4,675.0000 XLON 07003070000137657-E0PFiDLfbpxG
12:19:27 62 4,675.0000 XLON 07003070000137657-E0PFiDLfbpxI
12:19:27 62 4,675.0000 XLON 07003070000137657-E0PFiDLfbpxK
12:19:41 145 4,673.0000 XLON 07003070000137403-E0PFiDLfbqGc
12:19:41 144 4,675.0000 XLON 07003070000137703-E0PFiDLfbqFY
12:23:06 169 4,676.0000 XLON 07003070000138831-E0PFiDLfbtJc
12:24:27 60 4,676.0000 XLON 05003050000140196-E0PFiDLfbu91
12:24:57 169 4,675.0000 XLON 05003050000138891-E0PFiDLfbuNZ
12:25:41 58 4,674.0000 XLON 05003050000139224-E0PFiDLfbv2v
12:25:50 82 4,673.0000 XLON 05003050000139395-E0PFiDLfbvWS
12:25:50 19 4,673.0000 XLON 05003050000139395-E0PFiDLfbvWU
12:26:26 133 4,673.0000 XLON 05003050000141300-E0PFiDLfbw0g
12:28:12 158 4,672.0000 XLON 05003050000141230-E0PFiDLfbxIR
12:29:10 140 4,671.0000 XLON 05003050000141998-E0PFiDLfby3O
12:33:32 98 4,671.0000 XLON 05003050000144807-E0PFiDLfc26f
12:33:49 132 4,671.0000 XLON 07003070000145008-E0PFiDLfc2KP
12:35:35 147 4,671.0000 XLON 07003070000145824-E0PFiDLfc3dE
12:36:07 160 4,671.0000 XLON 07003070000146219-E0PFiDLfc3zK
12:37:59 131 4,674.0000 XLON 07003070000147203-E0PFiDLfc5VI
12:37:59 63 4,674.0000 XLON 07003070000147203-E0PFiDLfc5VO
12:38:00 22 4,673.0000 XLON 05003050000147041-E0PFiDLfc5Xm
12:39:33 49 4,673.0000 XLON 05003050000147041-E0PFiDLfc6m1
12:39:33 58 4,673.0000 XLON 05003050000147311-E0PFiDLfc6m3
12:39:34 131 4,672.0000 XLON 07003070000146876-E0PFiDLfc6qG
12:40:42 48 4,671.0000 XLON 07003070000147397-E0PFiDLfc7Z1
12:40:42 48 4,671.0000 XLON 07003070000147397-E0PFiDLfc7Z3
12:40:42 32 4,671.0000 XLON 07003070000147397-E0PFiDLfc7Z5
12:41:25 7 4,669.0000 XLON 07003070000148285-E0PFiDLfc7yU
12:41:25 143 4,669.0000 XLON 07003070000148285-E0PFiDLfc7yf
12:42:57 146 4,667.0000 XLON 07003070000148886-E0PFiDLfc9Ck
12:43:49 60 4,667.0000 XLON 05003050000150787-E0PFiDLfc9rT
12:44:27 102 4,667.0000 XLON 05003050000151046-E0PFiDLfcAMt
12:45:09 136 4,666.0000 XLON 07003070000149097-E0PFiDLfcBBl
12:45:09 56 4,666.0000 XLON 07003070000151212-E0PFiDLfcBBn
12:45:09 98 4,667.0000 XLON 05003050000151090-E0PFiDLfcB8i
12:45:40 125 4,666.0000 XLON 05003050000151993-E0PFiDLfcCdG
12:47:04 164 4,666.0000 XLON 07003070000152291-E0PFiDLfcE0a
12:47:04 140 4,667.0000 XLON 05003050000152577-E0PFiDLfcDzj
12:49:27 74 4,667.0000 XLON 07003070000154263-E0PFiDLfcFhH
12:49:27 44 4,667.0000 XLON 07003070000154263-E0PFiDLfcFhJ
12:51:07 74 4,667.0000 XLON 05003050000155357-E0PFiDLfcGuf
12:51:07 57 4,667.0000 XLON 05003050000155357-E0PFiDLfcGuh
12:51:07 73 4,667.0000 XLON 05003050000155357-E0PFiDLfcGuj
12:51:32 26 4,666.0000 XLON 05003050000153605-E0PFiDLfcHG9
12:51:32 79 4,666.0000 XLON 05003050000153605-E0PFiDLfcHGB
12:51:47 106 4,665.0000 XLON 05003050000153558-E0PFiDLfcHVG
12:51:47 10 4,665.0000 XLON 05003050000153558-E0PFiDLfcHVN
12:55:41 125 4,664.0000 XLON 07003070000156563-E0PFiDLfcKNZ
12:56:03 84 4,663.0000 XLON 05003050000156217-E0PFiDLfcKrH
12:56:03 110 4,663.0000 XLON 05003050000156217-E0PFiDLfcKrJ
12:56:33 134 4,661.0000 XLON 05003050000157055-E0PFiDLfcLUc
12:57:38 137 4,660.0000 XLON 07003070000157993-E0PFiDLfcMd7
12:57:38 17 4,660.0000 XLON 07003070000157993-E0PFiDLfcMdA
13:03:01 184 4,661.0000 XLON 07003070000162806-E0PFiDLfcRYX
13:03:22 62 4,661.0000 XLON 07003070000163136-E0PFiDLfcS2s
13:05:14 142 4,663.0000 XLON 05003050000163926-E0PFiDLfcV81
13:05:14 138 4,662.0000 XLON 05003050000163864-E0PFiDLfcV8I
13:05:34 142 4,660.0000 XLON 05003050000163863-E0PFiDLfcVUv
13:05:59 59 4,660.0000 XLON 07003070000164730-E0PFiDLfcVpz
13:06:07 39 4,660.0000 XLON 05003050000165029-E0PFiDLfcVy4
13:09:08 178 4,661.0000 XLON 05003050000166296-E0PFiDLfcYPh
13:09:51 179 4,661.0000 XLON 05003050000166689-E0PFiDLfcZGw
13:11:07 78 4,660.0000 XLON 05003050000167573-E0PFiDLfcadL
13:11:59 182 4,662.0000 XLON 07003070000167861-E0PFiDLfcbQ8
13:13:49 177 4,662.0000 XLON 05003050000168719-E0PFiDLfcd1I
13:14:14 119 4,661.0000 XLON 05003050000167939-E0PFiDLfcdHI
13:14:14 85 4,661.0000 XLON 05003050000167939-E0PFiDLfcdHE
13:14:54 210 4,660.0000 XLON 07003070000168941-E0PFiDLfcdlx
13:15:39 75 4,659.0000 XLON 05003050000165232-E0PFiDLfceZg
13:15:40 32 4,659.0000 XLON 05003050000165232-E0PFiDLfced0
13:16:48 45 4,659.0000 XLON 05003050000165232-E0PFiDLfcfQY
13:16:48 94 4,659.0000 XLON 05003050000170144-E0PFiDLfcfQa
13:17:25 132 4,657.0000 XLON 07003070000168916-E0PFiDLfcfyU
13:17:55 91 4,655.0000 XLON 05003050000171262-E0PFiDLfcgeL
13:17:55 139 4,656.0000 XLON 07003070000170085-E0PFiDLfcgdc
13:18:01 63 4,654.0000 XLON 07003070000170926-E0PFiDLfcgpD
13:18:08 177 4,653.0000 XLON 07003070000171223-E0PFiDLfcgxx
13:20:29 48 4,653.0000 XLON 07003070000172730-E0PFiDLfcjMo
13:20:29 70 4,653.0000 XLON 07003070000172730-E0PFiDLfcjMq
13:21:23 122 4,654.0000 XLON 07003070000173090-E0PFiDLfckX3
13:21:24 13 4,653.0000 XLON 05003050000173092-E0PFiDLfckYJ
13:21:26 38 4,653.0000 XLON 05003050000173092-E0PFiDLfckdb
13:21:31 82 4,653.0000 XLON 05003050000173092-E0PFiDLfckui
13:24:46 4 4,654.0000 XLON 05003050000175024-E0PFiDLfcnwE
13:25:33 117 4,654.0000 XLON 05003050000175024-E0PFiDLfcoYo
13:26:18 102 4,653.0000 XLON 05003050000174916-E0PFiDLfcpdC
13:27:09 64 4,652.0000 XLON 07003070000176564-E0PFiDLfcqeG
13:28:29 154 4,652.0000 XLON 05003050000177217-E0PFiDLfcsCJ
13:28:50 93 4,651.0000 XLON 05003050000174156-E0PFiDLfcsa9
13:28:50 75 4,651.0000 XLON 07003070000174987-E0PFiDLfcsaB
13:28:50 1 4,651.0000 XLON 07003070000174987-E0PFiDLfcsaH
13:29:14 109 4,650.0000 XLON 07003070000175960-E0PFiDLfcsrf
13:29:14 33 4,650.0000 XLON 07003070000175960-E0PFiDLfcsrd
13:30:02 162 4,650.0000 XLON 07003070000177932-E0PFiDLfctmC
13:30:02 121 4,651.0000 XLON 05003050000178058-E0PFiDLfctlN
13:32:39 48 4,652.0000 XLON 05003050000180012-E0PFiDLfcy1k
13:32:39 74 4,652.0000 XLON 05003050000180012-E0PFiDLfcy1s
13:32:40 122 4,650.0000 XLON 07003070000179466-E0PFiDLfcy3u
13:33:18 24 4,650.0000 XLON 05003050000180406-E0PFiDLfcyoh
13:33:18 48 4,650.0000 XLON 05003050000180406-E0PFiDLfcyoj
13:33:55 100 4,649.0000 XLON 05003050000180013-E0PFiDLfczM2
13:34:33 103 4,648.0000 XLON 05003050000180078-E0PFiDLfd01P
13:34:33 59 4,648.0000 XLON 05003050000180078-E0PFiDLfd01S
13:35:00 109 4,647.0000 XLON 07003070000181274-E0PFiDLfd0Oz
13:36:19 146 4,650.0000 XLON 07003070000182474-E0PFiDLfd2AV
13:36:38 13 4,649.0000 XLON 05003050000182506-E0PFiDLfd2bd
13:36:38 85 4,649.0000 XLON 05003050000182506-E0PFiDLfd2bW
13:36:38 48 4,649.0000 XLON 05003050000182506-E0PFiDLfd2bY
13:38:18 40 4,646.0000 XLON 05003050000184070-E0PFiDLfd4U1
13:38:18 91 4,646.0000 XLON 05003050000184070-E0PFiDLfd4U3
13:38:18 9 4,646.0000 XLON 05003050000184070-E0PFiDLfd4U5
13:38:57 58 4,645.0000 XLON 07003070000183017-E0PFiDLfd59q
13:39:58 48 4,645.0000 XLON 05003050000185136-E0PFiDLfd626
13:40:29 35 4,645.0000 XLON 05003050000185402-E0PFiDLfd6Ra
13:40:29 24 4,645.0000 XLON 05003050000185402-E0PFiDLfd6Rc
13:41:19 48 4,646.0000 XLON 05003050000185801-E0PFiDLfd7OK
13:41:19 84 4,646.0000 XLON 05003050000185801-E0PFiDLfd7OF
13:42:47 56 4,647.0000 XLON 05003050000186729-E0PFiDLfd8dq
13:43:04 185 4,645.0000 XLON 05003050000185781-E0PFiDLfd8xv
13:43:26 79 4,644.0000 XLON 05003050000185802-E0PFiDLfd9XA
13:44:27 62 4,643.0000 XLON 07003070000187833-E0PFiDLfdAdb
13:44:27 48 4,643.0000 XLON 07003070000187833-E0PFiDLfdAdd
13:44:55 149 4,642.0000 XLON 05003050000187862-E0PFiDLfdB3w
13:44:55 13 4,642.0000 XLON 05003050000187862-E0PFiDLfdB3y
13:47:40 30 4,643.0000 XLON 05003050000189537-E0PFiDLfdDOy
13:47:47 38 4,643.0000 XLON 05003050000189624-E0PFiDLfdDTf
13:47:47 44 4,643.0000 XLON 05003050000189624-E0PFiDLfdDTh
13:48:50 125 4,643.0000 XLON 05003050000189899-E0PFiDLfdEPK
13:48:50 168 4,643.0000 XLON 07003070000189883-E0PFiDLfdEPI
13:48:56 155 4,641.0000 XLON 07003070000188806-E0PFiDLfdEqN
13:49:27 48 4,641.0000 XLON 07003070000190646-E0PFiDLfdFZT
13:49:27 48 4,641.0000 XLON 07003070000190646-E0PFiDLfdFZV
13:49:42 73 4,640.0000 XLON 05003050000190677-E0PFiDLfdFoy
13:49:42 87 4,640.0000 XLON 05003050000190677-E0PFiDLfdFp3
13:51:14 87 4,636.0000 XLON 05003050000191315-E0PFiDLfdHfw
13:51:14 144 4,635.0000 XLON 07003070000191599-E0PFiDLfdHgC
13:52:54 35 4,634.0000 XLON 05003050000192620-E0PFiDLfdJaT
13:53:34 79 4,635.0000 XLON 07003070000192910-E0PFiDLfdKKM
13:55:40 168 4,641.0000 XLON 05003050000193835-E0PFiDLfdMWh
13:55:40 160 4,641.0000 XLON 07003070000193772-E0PFiDLfdMWj
13:56:37 151 4,639.0000 XLON 07003070000194258-E0PFiDLfdNRF
13:56:37 27 4,640.0000 XLON 05003050000194304-E0PFiDLfdNQb
13:56:37 112 4,640.0000 XLON 05003050000194304-E0PFiDLfdNQX
13:57:57 133 4,639.0000 XLON 05003050000195225-E0PFiDLfdOku
13:57:57 157 4,639.0000 XLON 07003070000195143-E0PFiDLfdOks
14:00:24 39 4,640.0000 XLON 07003070000196707-E0PFiDLfdRKK
14:00:24 41 4,640.0000 XLON 07003070000196707-E0PFiDLfdRKM
14:01:38 48 4,640.0000 XLON 05003050000197475-E0PFiDLfdShD
14:01:38 44 4,640.0000 XLON 05003050000197475-E0PFiDLfdShF
14:02:09 42 4,640.0000 XLON 07003070000197688-E0PFiDLfdTNC
14:02:09 50 4,640.0000 XLON 07003070000197688-E0PFiDLfdTNE
14:02:36 153 4,639.0000 XLON 07003070000197104-E0PFiDLfdTtf
14:03:49 79 4,639.0000 XLON 05003050000198742-E0PFiDLfdUoq
14:03:49 18 4,639.0000 XLON 05003050000198742-E0PFiDLfdUos
14:03:52 167 4,638.0000 XLON 07003070000198062-E0PFiDLfdUqI
14:04:27 48 4,638.0000 XLON 05003050000199090-E0PFiDLfdVEE
14:04:27 12 4,638.0000 XLON 05003050000199090-E0PFiDLfdVEG
14:04:27 49 4,638.0000 XLON 05003050000199090-E0PFiDLfdVEI
14:05:17 153 4,637.0000 XLON 05003050000198166-E0PFiDLfdWBt
14:06:54 200 4,638.0000 XLON 05003050000200188-E0PFiDLfdY9q
14:08:16 224 4,638.0000 XLON 07003070000200819-E0PFiDLfdZKl
14:09:27 91 4,638.0000 XLON 05003050000201784-E0PFiDLfdaLX
14:09:27 74 4,638.0000 XLON 05003050000201784-E0PFiDLfdaLZ
14:09:27 37 4,638.0000 XLON 05003050000201784-E0PFiDLfdaLb
14:10:42 119 4,637.0000 XLON 05003050000199916-E0PFiDLfdbgq
14:10:42 47 4,637.0000 XLON 05003050000199916-E0PFiDLfdbgs
14:12:09 74 4,635.0000 XLON 05003050000203377-E0PFiDLfddBh
14:12:09 48 4,635.0000 XLON 05003050000203377-E0PFiDLfddBj
14:12:47 55 4,635.0000 XLON 05003050000203712-E0PFiDLfddfc
14:13:54 160 4,634.0000 XLON 05003050000202691-E0PFiDLfded1
14:16:23 202 4,636.0000 XLON 07003070000205798-E0PFiDLfdgvi
14:16:24 138 4,635.0000 XLON 05003050000205883-E0PFiDLfdgxn
14:16:24 33 4,635.0000 XLON 05003050000205883-E0PFiDLfdgxs
14:16:48 155 4,634.0000 XLON 05003050000205944-E0PFiDLfdhR0
14:18:18 64 4,636.0000 XLON 05003050000207053-E0PFiDLfdj8n
14:18:18 44 4,636.0000 XLON 05003050000207053-E0PFiDLfdj8p
14:18:18 52 4,636.0000 XLON 05003050000207053-E0PFiDLfdj8r
14:19:01 155 4,635.0000 XLON 05003050000206820-E0PFiDLfdjhD
14:19:21 171 4,634.0000 XLON 07003070000206656-E0PFiDLfdk0z
14:19:58 216 4,633.0000 XLON 07003070000207541-E0PFiDLfdkOt
14:21:13 207 4,633.0000 XLON 05003050000208644-E0PFiDLfdm4n
14:22:47 81 4,632.0000 XLON 05003050000207707-E0PFiDLfdnNm
14:22:47 101 4,632.0000 XLON 07003070000208480-E0PFiDLfdnNo
14:22:47 54 4,633.0000 XLON 07003070000209458-E0PFiDLfdnNS
14:22:47 116 4,633.0000 XLON 07003070000209458-E0PFiDLfdnNU
14:22:47 30 4,633.0000 XLON 07003070000209458-E0PFiDLfdnNW
14:23:06 135 4,630.0000 XLON 07003070000207809-E0PFiDLfdnjt
14:24:58 109 4,629.0000 XLON 07003070000210625-E0PFiDLfdptk
14:25:06 176 4,628.0000 XLON 05003050000210530-E0PFiDLfdqEA
14:25:06 97 4,627.0000 XLON 07003070000210626-E0PFiDLfdqEa
14:26:57 185 4,632.0000 XLON 05003050000212156-E0PFiDLfdsc1
14:28:14 185 4,633.0000 XLON 05003050000213267-E0PFiDLfdule
14:28:14 142 4,633.0000 XLON 07003070000213104-E0PFiDLfdulg
14:28:22 132 4,631.0000 XLON 07003070000211992-E0PFiDLfduuO
14:30:02 186 4,628.0000 XLON 07003070000213335-E0PFiDLfdyWI
14:30:20 189 4,632.0000 XLON 05003050000215614-E0PFiDLfe0RM
14:31:04 218 4,638.0000 XLON 05003050000217123-E0PFiDLfe3UN
14:31:04 211 4,639.0000 XLON 07003070000216966-E0PFiDLfe3Sw
14:32:16 277 4,641.0000 XLON 05003050000219358-E0PFiDLfe8R1
14:32:32 92 4,647.0000 XLON 07003070000219713-E0PFiDLfeAOY
14:32:32 207 4,646.0000 XLON 05003050000219837-E0PFiDLfeAOs
14:32:37 110 4,647.0000 XLON 07003070000219885-E0PFiDLfeBaA
14:32:47 26 4,647.0000 XLON 07003070000220286-E0PFiDLfeCbU
14:33:31 227 4,650.0000 XLON 05003050000221750-E0PFiDLfeFRb
14:33:47 85 4,648.0000 XLON 05003050000221752-E0PFiDLfeGCT
14:33:47 189 4,648.0000 XLON 07003070000221285-E0PFiDLfeGCP
14:33:47 114 4,648.0000 XLON 07003070000221632-E0PFiDLfeGCR
14:34:31 141 4,646.0000 XLON 07003070000223284-E0PFiDLfeIRU
14:34:31 104 4,646.0000 XLON 07003070000223284-E0PFiDLfeIRZ
14:34:36 227 4,644.0000 XLON 05003050000222384-E0PFiDLfeIlk
14:34:37 175 4,643.0000 XLON 05003050000223401-E0PFiDLfeImw
14:35:37 228 4,637.0000 XLON 07003070000223713-E0PFiDLfeM7i
14:36:07 7 4,641.0000 XLON 05003050000226037-E0PFiDLfeNeA
14:36:07 66 4,641.0000 XLON 05003050000226037-E0PFiDLfeNeC
14:37:31 185 4,646.0000 XLON 07003070000227124-E0PFiDLfeRh5
14:37:54 157 4,645.0000 XLON 05003050000227234-E0PFiDLfeSK7
14:38:17 132 4,643.0000 XLON 05003050000226723-E0PFiDLfeTFA
14:38:41 182 4,642.0000 XLON 05003050000227834-E0PFiDLfeUGH
14:39:29 21 4,645.0000 XLON 07003070000229587-E0PFiDLfeVy6
14:39:29 165 4,645.0000 XLON 07003070000229587-E0PFiDLfeVyI
14:39:31 79 4,645.0000 XLON 05003050000229745-E0PFiDLfeW81
14:39:51 140 4,643.0000 XLON 05003050000229626-E0PFiDLfeWxf
14:39:51 3 4,643.0000 XLON 05003050000229626-E0PFiDLfeWxl
14:40:03 172 4,642.0000 XLON 05003050000229680-E0PFiDLfeXgZ
14:40:09 138 4,639.0000 XLON 07003070000230297-E0PFiDLfeY9Z
14:41:21 152 4,639.0000 XLON 05003050000231756-E0PFiDLfebv2
14:41:44 58 4,641.0000 XLON 07003070000232327-E0PFiDLfecpi
14:41:49 138 4,640.0000 XLON 05003050000232385-E0PFiDLfed06
14:42:08 179 4,638.0000 XLON 07003070000231674-E0PFiDLfedih
14:43:05 181 4,635.0000 XLON 05003050000234334-E0PFiDLfeg3L
14:43:06 89 4,634.0000 XLON 07003070000232992-E0PFiDLfegEn
14:43:06 65 4,634.0000 XLON 07003070000234070-E0PFiDLfegEp
14:43:49 68 4,636.0000 XLON 05003050000234983-E0PFiDLfeiFo
14:45:27 167 4,650.0000 XLON 05003050000237067-E0PFiDLfen5G
14:45:27 140 4,650.0000 XLON 07003070000236932-E0PFiDLfen5I
14:45:59 129 4,652.0000 XLON 05003050000237270-E0PFiDLfep36
14:46:07 3 4,654.0000 XLON 07003070000237744-E0PFiDLfepLP
14:46:19 168 4,653.0000 XLON 05003050000237897-E0PFiDLfeq8r
14:46:21 60 4,652.0000 XLON 05003050000238237-E0PFiDLfeqNY
14:46:22 59 4,650.0000 XLON 07003070000237051-E0PFiDLfeqV0
14:46:22 80 4,650.0000 XLON 07003070000237051-E0PFiDLfeqV3
14:46:22 168 4,650.0000 XLON 07003070000238109-E0PFiDLfeqV7
14:47:22 175 4,643.0000 XLON 05003050000239604-E0PFiDLfetm1
14:49:13 172 4,644.0000 XLON 05003050000241035-E0PFiDLfeyLw
14:49:13 142 4,643.0000 XLON 07003070000240911-E0PFiDLfeyM4
14:49:26 170 4,641.0000 XLON 07003070000240436-E0PFiDLfeyo6
14:49:33 38 4,639.0000 XLON 05003050000242146-E0PFiDLfezCg
14:49:33 19 4,639.0000 XLON 05003050000242146-E0PFiDLfezCj
14:49:33 106 4,639.0000 XLON 07003070000242264-E0PFiDLfezCl
14:49:34 145 4,638.0000 XLON 05003050000242404-E0PFiDLfezKG
14:51:12 160 4,638.0000 XLON 05003050000244146-E0PFiDLff3dJ
14:51:12 57 4,639.0000 XLON 07003070000243988-E0PFiDLff3c4
14:51:12 163 4,640.0000 XLON 07003070000244362-E0PFiDLff3bF
14:51:41 91 4,636.0000 XLON 07003070000244703-E0PFiDLff5Rn
14:51:41 170 4,637.0000 XLON 05003050000244479-E0PFiDLff5RV
14:53:43 168 4,632.0000 XLON 05003050000247639-E0PFiDLffBdw
14:54:38 169 4,633.0000 XLON 05003050000248785-E0PFiDLffDzF
14:54:47 134 4,632.0000 XLON 07003070000248613-E0PFiDLffELN
14:54:47 20 4,632.0000 XLON 07003070000248613-E0PFiDLffELP
14:55:05 166 4,631.0000 XLON 05003050000247292-E0PFiDLffEv4
14:55:06 174 4,629.0000 XLON 05003050000249298-E0PFiDLffF2Z
14:56:34 29 4,632.0000 XLON 05003050000250681-E0PFiDLffIrH
14:56:34 93 4,632.0000 XLON 05003050000250681-E0PFiDLffIrJ
14:56:34 18 4,632.0000 XLON 07003070000250547-E0PFiDLffIrL
14:56:34 48 4,632.0000 XLON 07003070000250547-E0PFiDLffIrO
14:56:37 240 4,631.0000 XLON 07003070000250511-E0PFiDLffIw7
14:56:37 127 4,631.0000 XLON 07003070000250548-E0PFiDLffIw9
14:57:14 73 4,631.0000 XLON 05003050000251763-E0PFiDLffL1g
14:58:00 159 4,637.0000 XLON 07003070000252424-E0PFiDLffNbY
14:59:01 1 4,637.0000 XLON 07003070000252424-E0PFiDLffPbX
14:59:04 240 4,636.0000 XLON 05003050000252515-E0PFiDLffPgh
14:59:20 97 4,632.0000 XLON 07003070000253953-E0PFiDLffQ9q
15:00:29 178 4,633.0000 XLON 05003050000255324-E0PFiDLffSyf
15:01:16 180 4,633.0000 XLON 05003050000256955-E0PFiDLffVRE
15:01:23 195 4,632.0000 XLON 07003070000255208-E0PFiDLffVr4
15:01:27 161 4,630.0000 XLON 07003070000254381-E0PFiDLffW6Y
15:02:55 168 4,630.0000 XLON 05003050000259062-E0PFiDLffZl5
15:02:59 235 4,629.0000 XLON 07003070000258941-E0PFiDLffZwR
15:03:04 179 4,627.0000 XLON 05003050000258710-E0PFiDLffagC
15:03:17 107 4,624.0000 XLON 05003050000259506-E0PFiDLffbmP
15:03:17 28 4,624.0000 XLON 05003050000259506-E0PFiDLffbmR
15:04:29 52 4,621.0000 XLON 05003050000261315-E0PFiDLfffEe
15:04:42 148 4,621.0000 XLON 05003050000261315-E0PFiDLffftv
15:04:42 217 4,620.0000 XLON 07003070000261212-E0PFiDLfffu5
15:04:55 217 4,619.0000 XLON 05003050000261316-E0PFiDLffgZl
15:07:15 169 4,632.0000 XLON 07003070000264682-E0PFiDLffnj9
15:08:41 113 4,633.0000 XLON 05003050000266229-E0PFiDLffrvE
15:08:41 158 4,633.0000 XLON 07003070000266102-E0PFiDLffrvC
15:08:41 68 4,633.0000 XLON 07003070000266103-E0PFiDLffrvG
15:09:29 173 4,632.0000 XLON 05003050000267590-E0PFiDLfftPy
15:09:30 176 4,631.0000 XLON 05003050000265362-E0PFiDLfftW1
15:09:36 73 4,630.0000 XLON 05003050000267034-E0PFiDLfftgB
15:09:36 101 4,630.0000 XLON 07003070000267474-E0PFiDLfftgD
15:09:40 192 4,627.0000 XLON 07003070000267617-E0PFiDLfftnz
15:11:30 228 4,629.0000 XLON 07003070000269468-E0PFiDLffyd9
15:11:39 163 4,627.0000 XLON 05003050000269359-E0PFiDLffz4J
15:11:39 196 4,628.0000 XLON 07003070000269403-E0PFiDLffz0Z
15:12:52 161 4,624.0000 XLON 05003050000271509-E0PFiDLfg27Z
15:12:58 174 4,623.0000 XLON 07003070000271407-E0PFiDLfg2XY
15:14:29 172 4,629.0000 XLON 07003070000273167-E0PFiDLfg6gr
15:14:35 107 4,628.0000 XLON 05003050000273292-E0PFiDLfg6sP
15:14:40 67 4,627.0000 XLON 05003050000272652-E0PFiDLfg764
15:14:40 218 4,627.0000 XLON 07003070000273168-E0PFiDLfg766
15:16:17 197 4,620.0000 XLON 05003050000275340-E0PFiDLfgBQa
15:16:23 170 4,619.0000 XLON 07003070000275217-E0PFiDLfgBfD
15:18:25 146 4,620.0000 XLON 05003050000278120-E0PFiDLfgGgm
15:19:33 121 4,622.0000 XLON 05003050000279476-E0PFiDLfgIpa
15:19:33 46 4,622.0000 XLON 05003050000279476-E0PFiDLfgIpc
15:19:42 126 4,620.0000 XLON 05003050000279376-E0PFiDLfgJJs
15:19:42 146 4,620.0000 XLON 05003050000279376-E0PFiDLfgJJw
15:19:42 117 4,620.0000 XLON 07003070000279412-E0PFiDLfgJJy
15:21:09 151 4,627.0000 XLON 07003070000281203-E0PFiDLfgNa4
15:21:55 177 4,630.0000 XLON 05003050000282074-E0PFiDLfgQIH
15:22:29 137 4,628.0000 XLON 07003070000281502-E0PFiDLfgRPa
15:23:23 139 4,630.0000 XLON 07003070000284046-E0PFiDLfgTQe
15:23:43 56 4,632.0000 XLON 05003050000284427-E0PFiDLfgUBu
15:23:43 177 4,632.0000 XLON 07003070000284351-E0PFiDLfgUBw
15:23:49 150 4,631.0000 XLON 05003050000284428-E0PFiDLfgURE
15:24:32 168 4,624.0000 XLON 07003070000285422-E0PFiDLfgW4p
15:24:33 49 4,623.0000 XLON 05003050000285500-E0PFiDLfgWIe
15:24:33 133 4,623.0000 XLON 05003050000285500-E0PFiDLfgWIg
15:26:07 196 4,623.0000 XLON 05003050000287549-E0PFiDLfgaHq
15:26:07 44 4,623.0000 XLON 07003070000287487-E0PFiDLfgaHV
15:26:07 201 4,623.0000 XLON 07003070000287487-E0PFiDLfgaHS
15:27:49 186 4,625.0000 XLON 07003070000289438-E0PFiDLfgdM4
15:27:49 169 4,626.0000 XLON 05003050000289519-E0PFiDLfgdKF
15:28:19 99 4,623.0000 XLON 05003050000289520-E0PFiDLfgeCs
15:29:14 73 4,617.0000 XLON 07003070000290426-E0PFiDLfgfrW
15:29:26 29 4,617.0000 XLON 07003070000290426-E0PFiDLfggYr
15:29:28 199 4,616.0000 XLON 07003070000291502-E0PFiDLfggcd
15:29:47 47 4,615.0000 XLON 05003050000291616-E0PFiDLfghUA
15:29:47 202 4,615.0000 XLON 05003050000291616-E0PFiDLfghUC
15:31:07 144 4,625.0000 XLON 05003050000293881-E0PFiDLfgm20
15:31:07 74 4,625.0000 XLON 05003050000293881-E0PFiDLfgm22
15:31:07 36 4,625.0000 XLON 05003050000293881-E0PFiDLfgm24
15:31:29 166 4,624.0000 XLON 05003050000293882-E0PFiDLfgmyd
15:31:29 88 4,624.0000 XLON 05003050000293882-E0PFiDLfgmyf
15:33:13 160 4,629.0000 XLON 07003070000295748-E0PFiDLfgsE6
15:33:34 224 4,628.0000 XLON 05003050000295910-E0PFiDLfgt2U
15:33:38 96 4,626.0000 XLON 07003070000296371-E0PFiDLfgtYj
15:34:29 190 4,625.0000 XLON 05003050000298017-E0PFiDLfgvPp
15:34:37 158 4,624.0000 XLON 07003070000297878-E0PFiDLfgvw0
15:36:26 22 4,622.0000 XLON 07003070000300363-E0PFiDLfh0yS
15:36:26 166 4,622.0000 XLON 07003070000300363-E0PFiDLfh0yZ
15:36:28 230 4,621.0000 XLON 05003050000300263-E0PFiDLfh1Ek
15:36:28 106 4,621.0000 XLON 07003070000300364-E0PFiDLfh1Em
15:38:45 94 4,626.0000 XLON 07003070000303346-E0PFiDLfh7du
15:38:45 68 4,626.0000 XLON 07003070000303346-E0PFiDLfh7ds
15:39:27 144 4,625.0000 XLON 07003070000304078-E0PFiDLfh9IA
15:39:41 147 4,624.0000 XLON 05003050000303086-E0PFiDLfh9py
15:40:18 91 4,625.0000 XLON 05003050000304677-E0PFiDLfhB9D
15:40:18 58 4,625.0000 XLON 05003050000304677-E0PFiDLfhB9F
15:41:14 164 4,627.0000 XLON 05003050000305800-E0PFiDLfhDWe
15:41:14 179 4,627.0000 XLON 07003070000305673-E0PFiDLfhDWc
15:41:39 176 4,629.0000 XLON 05003050000306206-E0PFiDLfhF0f
15:42:50 150 4,626.0000 XLON 05003050000307628-E0PFiDLfhI7M
15:42:55 180 4,625.0000 XLON 07003070000307499-E0PFiDLfhIMw
15:43:40 79 4,625.0000 XLON 07003070000307785-E0PFiDLfhK1j
15:43:40 50 4,625.0000 XLON 07003070000307785-E0PFiDLfhK1l
15:44:27 145 4,623.0000 XLON 05003050000309546-E0PFiDLfhLhv
15:44:27 69 4,623.0000 XLON 05003050000309546-E0PFiDLfhLhx
15:46:22 80 4,624.0000 XLON 05003050000311730-E0PFiDLfhQ2h
15:46:22 94 4,624.0000 XLON 05003050000311730-E0PFiDLfhQ2v
15:47:05 132 4,625.0000 XLON 07003070000312306-E0PFiDLfhRZN
15:47:28 110 4,624.0000 XLON 07003070000312170-E0PFiDLfhSDn
15:47:52 225 4,624.0000 XLON 07003070000313116-E0PFiDLfhTGK
15:47:57 185 4,623.0000 XLON 05003050000311509-E0PFiDLfhTTd
15:49:17 165 4,622.0000 XLON 05003050000312973-E0PFiDLfhVtL
15:50:05 180 4,623.0000 XLON 07003070000315102-E0PFiDLfhX76
15:50:06 210 4,622.0000 XLON 05003050000314736-E0PFiDLfhXCx
15:50:06 150 4,622.0000 XLON 07003070000314655-E0PFiDLfhXCz
15:50:48 167 4,617.0000 XLON 05003050000315328-E0PFiDLfhZS8
15:51:11 155 4,620.0000 XLON 07003070000316541-E0PFiDLfhapt
15:51:11 27 4,620.0000 XLON 07003070000316541-E0PFiDLfhapR
15:51:18 152 4,619.0000 XLON 05003050000316575-E0PFiDLfhbQ9
15:51:31 198 4,618.0000 XLON 07003070000316515-E0PFiDLfhc6S
15:53:00 236 4,623.0000 XLON 07003070000318420-E0PFiDLfhhEG
15:53:02 157 4,622.0000 XLON 05003050000318428-E0PFiDLfhhJs
15:53:15 172 4,621.0000 XLON 07003070000318265-E0PFiDLfhi20
15:53:24 127 4,619.0000 XLON 05003050000318707-E0PFiDLfhiVo
15:56:04 216 4,623.0000 XLON 07003070000321671-E0PFiDLfhsFS
15:56:44 191 4,623.0000 XLON 05003050000322332-E0PFiDLfhu0N
15:56:45 134 4,622.0000 XLON 05003050000321636-E0PFiDLfhuAW
15:56:45 20 4,622.0000 XLON 05003050000321636-E0PFiDLfhuAa
15:56:45 70 4,622.0000 XLON 07003070000322091-E0PFiDLfhuAc
15:57:26 54 4,623.0000 XLON 07003070000323579-E0PFiDLfhvvd
15:57:38 154 4,621.0000 XLON 05003050000321763-E0PFiDLfhwT7
15:58:04 205 4,620.0000 XLON 07003070000324033-E0PFiDLfhxfq
15:58:24 190 4,619.0000 XLON 05003050000324095-E0PFiDLfhySi
15:59:53 162 4,616.0000 XLON 07003070000325611-E0PFiDLfi0Z2
15:59:53 107 4,617.0000 XLON 05003050000323929-E0PFiDLfi0VE
15:59:53 61 4,617.0000 XLON 05003050000325681-E0PFiDLfi0VG
16:01:13 52 4,614.0000 XLON 07003070000324693-E0PFiDLfi3s2
16:01:13 77 4,614.0000 XLON 05003050000324768-E0PFiDLfi3s8
16:01:13 39 4,614.0000 XLON 07003070000324693-E0PFiDLfi3s6
16:01:23 159 4,612.0000 XLON 05003050000326183-E0PFiDLfi4EP
16:01:23 68 4,612.0000 XLON 05003050000326220-E0PFiDLfi4ER
16:01:25 161 4,611.0000 XLON 07003070000327400-E0PFiDLfi4YU
16:01:25 14 4,611.0000 XLON 07003070000327400-E0PFiDLfi4YW
16:01:49 47 4,609.0000 XLON 05003050000327608-E0PFiDLfi5kR
16:01:49 226 4,609.0000 XLON 05003050000327608-E0PFiDLfi5kV
16:03:03 165 4,606.0000 XLON 05003050000329856-E0PFiDLfi93W
16:03:05 11 4,606.0000 XLON 05003050000329856-E0PFiDLfi9Ej
16:04:23 67 4,609.0000 XLON 05003050000331711-E0PFiDLfiBp8
16:04:31 176 4,608.0000 XLON 05003050000331754-E0PFiDLfiC7F
16:05:28 54 4,611.0000 XLON 07003070000332308-E0PFiDLfiEHL
16:05:28 103 4,611.0000 XLON 07003070000332308-E0PFiDLfiEHN
16:06:00 47 4,610.0000 XLON 05003050000332330-E0PFiDLfiF5s
16:06:00 182 4,610.0000 XLON 05003050000332330-E0PFiDLfiF5u
16:07:22 229 4,619.0000 XLON 05003050000334493-E0PFiDLfiIuT
16:07:22 176 4,619.0000 XLON 07003070000334515-E0PFiDLfiIuV
16:07:47 246 4,621.0000 XLON 07003070000334971-E0PFiDLfiK0u
16:07:55 47 4,620.0000 XLON 07003070000334893-E0PFiDLfiKEZ
16:07:55 130 4,620.0000 XLON 07003070000334893-E0PFiDLfiKEe
16:09:08 194 4,622.0000 XLON 07003070000335679-E0PFiDLfiMgt
16:09:25 176 4,620.0000 XLON 05003050000335796-E0PFiDLfiNIC
16:09:29 264 4,618.0000 XLON 07003070000336349-E0PFiDLfiNQ9
16:09:29 150 4,620.0000 XLON 05003050000336647-E0PFiDLfiNO3
16:09:29 200 4,620.0000 XLON 05003050000336647-E0PFiDLfiNO5
16:10:29 57 4,619.0000 XLON 05003050000337538-E0PFiDLfiPne
16:10:43 172 4,619.0000 XLON 05003050000337538-E0PFiDLfiQAK
16:11:26 40 4,620.0000 XLON 05003050000338605-E0PFiDLfiRZd
16:11:32 202 4,621.0000 XLON 05003050000338675-E0PFiDLfiRi3
16:12:16 181 4,620.0000 XLON 05003050000338605-E0PFiDLfiTaS
16:12:27 202 4,619.0000 XLON 05003050000338676-E0PFiDLfiU2v
16:12:57 165 4,618.0000 XLON 07003070000340371-E0PFiDLfiUnQ
16:12:57 59 4,618.0000 XLON 07003070000340371-E0PFiDLfiUnS
16:13:10 245 4,617.0000 XLON 05003050000340313-E0PFiDLfiV6s
16:14:11 78 4,620.0000 XLON 07003070000341529-E0PFiDLfiWzy
16:14:11 8 4,620.0000 XLON 07003070000341529-E0PFiDLfiX01
16:14:34 284 4,617.0000 XLON 05003050000341835-E0PFiDLfiXpV
16:15:18 264 4,616.0000 XLON 07003070000341861-E0PFiDLfiZbG
16:16:38 55 4,616.0000 XLON 05003050000343481-E0PFiDLfic4b
16:16:38 23 4,616.0000 XLON 05003050000343481-E0PFiDLfic4d
16:16:38 19 4,616.0000 XLON 05003050000343481-E0PFiDLfic4f
16:16:38 58 4,616.0000 XLON 05003050000343481-E0PFiDLfic4h
16:16:38 100 4,616.0000 XLON 05003050000343481-E0PFiDLfic4j
16:16:38 77 4,616.0000 XLON 05003050000343481-E0PFiDLfic4l
16:16:38 87 4,616.0000 XLON 05003050000343481-E0PFiDLfic4n
16:17:01 84 4,615.0000 XLON 07003070000343379-E0PFiDLfictv
16:17:01 140 4,615.0000 XLON 07003070000343379-E0PFiDLficty
16:17:21 86 4,614.0000 XLON 07003070000341764-E0PFiDLfidOd
16:17:47 144 4,613.0000 XLON 07003070000343778-E0PFiDLfie2v
16:17:47 114 4,613.0000 XLON 07003070000343778-E0PFiDLfie2x
16:18:14 84 4,614.0000 XLON 07003070000343822-E0PFiDLfifT9
16:18:14 21 4,614.0000 XLON 07003070000343822-E0PFiDLfifTD
16:19:09 77 4,613.0000 XLON 07003070000343793-E0PFiDLfii5T
16:21:07 1 4,618.0000 XLON 05003050000344686-E0PFiDLfilrT
16:21:07 20 4,618.0000 XLON 05003050000344686-E0PFiDLfilrV
16:21:07 24 4,618.0000 XLON 05003050000344686-E0PFiDLfilrX
16:21:11 291 4,617.0000 XLON 05003050000344581-E0PFiDLfim16
16:21:14 291 4,615.0000 XLON 07003070000344555-E0PFiDLfimIW
16:21:14 272 4,616.0000 XLON 05003050000344720-E0PFiDLfimEP
16:21:55 1 4,613.0000 XLON 07003070000344679-E0PFiDLfincw
16:21:55 187 4,613.0000 XLON 07003070000344679-E0PFiDLfincy
16:21:55 2 4,613.0000 XLON 07003070000344679-E0PFiDLfind0
16:21:55 1 4,613.0000 XLON 07003070000344679-E0PFiDLfinbo
16:21:55 187 4,613.0000 XLON 07003070000344679-E0PFiDLfinbq
16:22:47 35 4,616.0000 XLON 07003070000345151-E0PFiDLfipMI
16:22:47 15 4,616.0000 XLON 07003070000345151-E0PFiDLfipMK
16:22:47 12 4,616.0000 XLON 07003070000345151-E0PFiDLfipMM
16:22:47 48 4,616.0000 XLON 07003070000345151-E0PFiDLfipMO
16:22:47 100 4,616.0000 XLON 07003070000345151-E0PFiDLfipMQ
16:23:04 253 4,617.0000 XLON 05003050000345207-E0PFiDLfipw2
16:23:04 278 4,617.0000 XLON 07003070000345206-E0PFiDLfipw0
16:23:19 203 4,616.0000 XLON 05003050000345266-E0PFiDLfiqRY
16:25:58 314 4,627.0000 XLON 07003070000346057-E0PFiDLfixAy
16:26:07 30 4,627.0000 XLON 07003070000346124-E0PFiDLfixkn
16:26:07 30 4,627.0000 XLON 07003070000346124-E0PFiDLfixkp
16:26:07 68 4,627.0000 XLON 07003070000346124-E0PFiDLfixkr
16:26:07 100 4,627.0000 XLON 07003070000346124-E0PFiDLfixkt
16:26:07 80 4,627.0000 XLON 07003070000346124-E0PFiDLfixkv
16:26:07 58 4,627.0000 XLON 07003070000346124-E0PFiDLfixkx
16:26:07 25 4,627.0000 XLON 07003070000346124-E0PFiDLfixkz
16:26:32 84 4,627.0000 XLON 05003050000346269-E0PFiDLfiynz
16:26:32 211 4,627.0000 XLON 07003070000346202-E0PFiDLfiynx
16:26:49 134 4,624.0000 XLON 05003050000346338-E0PFiDLfizKi
16:26:49 300 4,625.0000 XLON 07003070000346034-E0PFiDLfizJr
16:27:47 131 4,622.0000 XLON 05003050000346683-E0PFiDLfj1iQ
16:28:12 183 4,621.0000 XLON 07003070000346618-E0PFiDLfj2lL
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 POSPKFBQABDDDDD
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: Launches new share buyback programme
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Unaudited results for Interim & Q2 ended 31/10/25
Announcement