REG - Ashtead Group PLC - Transaction in Own Shares
21/11/2025 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:20251121:nRSU4298Ia&default-theme=true
RNS Number : 4298I Ashtead Group PLC 21 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 20 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: 98,699
Date of transaction: 20 November 2025
Average price paid per share (pence): 4,670.7100
Lowest price paid per share (pence): 4,630.0000
Highest price paid per share (pence): 4,712.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,068,178 (excluding Treasury shares), and the
Company will hold 32,286,655 ordinary shares in Treasury.
The figure of 419,068,178 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
08:01:15 286 4,710.0000 XLON 05003050000004651-E0PHA8JWZdeT
08:01:15 262 4,712.0000 XLON 05003050000004662-E0PHA8JWZdcQ
08:01:15 234 4,712.0000 XLON 07003070000004699-E0PHA8JWZdcS
08:01:34 286 4,706.0000 XLON 07003070000004763-E0PHA8JWZelm
08:03:34 167 4,698.0000 XLON 05003050000005066-E0PHA8JWZkKY
08:03:34 238 4,701.0000 XLON 07003070000005197-E0PHA8JWZkJP
08:03:38 239 4,695.0000 XLON 05003050000005059-E0PHA8JWZkOV
08:04:29 160 4,687.0000 XLON 05003050000005269-E0PHA8JWZlai
08:05:01 150 4,684.0000 XLON 05003050000005171-E0PHA8JWZmSg
08:05:05 208 4,681.0000 XLON 07003070000005312-E0PHA8JWZmZ0
08:05:06 145 4,678.0000 XLON 07003070000005367-E0PHA8JWZmcM
08:07:49 211 4,699.0000 XLON 05003050000005902-E0PHA8JWZrtP
08:08:41 79 4,698.0000 XLON 05003050000005999-E0PHA8JWZtPv
08:08:41 1 4,696.0000 XLON 05003050000005873-E0PHA8JWZtQS
08:08:41 177 4,696.0000 XLON 05003050000005873-E0PHA8JWZtQZ
08:08:50 192 4,695.0000 XLON 07003070000005856-E0PHA8JWZtdS
08:09:22 190 4,692.0000 XLON 07003070000006215-E0PHA8JWZv0f
08:10:42 57 4,690.0000 XLON 05003050000006216-E0PHA8JWZxdy
08:10:42 187 4,689.0000 XLON 07003070000006085-E0PHA8JWZxe3
08:11:14 167 4,687.0000 XLON 07003070000006574-E0PHA8JWZzBZ
08:11:38 158 4,686.0000 XLON 05003050000006217-E0PHA8JWa092
08:12:41 58 4,685.0000 XLON 07003070000006862-E0PHA8JWa20F
08:12:41 50 4,685.0000 XLON 07003070000006862-E0PHA8JWa20H
08:12:41 18 4,685.0000 XLON 07003070000006862-E0PHA8JWa20J
08:12:54 101 4,682.0000 XLON 07003070000006508-E0PHA8JWa2IT
08:12:54 60 4,683.0000 XLON 07003070000006679-E0PHA8JWa2HG
08:13:05 182 4,680.0000 XLON 05003050000006670-E0PHA8JWa2c3
08:13:31 55 4,676.0000 XLON 05003050000006927-E0PHA8JWa3M3
08:14:34 152 4,676.0000 XLON 05003050000007106-E0PHA8JWa4rD
08:15:10 106 4,677.0000 XLON 05003050000007200-E0PHA8JWa6Nh
08:15:10 96 4,676.0000 XLON 05003050000007187-E0PHA8JWa6Np
08:16:01 18 4,677.0000 XLON 05003050000007857-E0PHA8JWa7pU
08:16:22 151 4,677.0000 XLON 07003070000008023-E0PHA8JWa8LT
08:16:48 126 4,677.0000 XLON 07003070000008039-E0PHA8JWa91e
08:19:06 18 4,684.0000 XLON 07003070000009309-E0PHA8JWaDZj
08:19:06 46 4,684.0000 XLON 07003070000009309-E0PHA8JWaDZl
08:19:06 53 4,684.0000 XLON 07003070000009309-E0PHA8JWaDZn
08:19:12 165 4,682.0000 XLON 07003070000008941-E0PHA8JWaDjb
08:19:21 150 4,681.0000 XLON 07003070000009402-E0PHA8JWaDr6
08:20:24 147 4,682.0000 XLON 07003070000009738-E0PHA8JWaFYp
08:20:38 142 4,681.0000 XLON 07003070000009639-E0PHA8JWaFxL
08:21:44 159 4,684.0000 XLON 07003070000010427-E0PHA8JWaHel
08:22:24 144 4,684.0000 XLON 07003070000010576-E0PHA8JWaII9
08:23:01 145 4,687.0000 XLON 05003050000010894-E0PHA8JWaJ1o
08:23:01 122 4,687.0000 XLON 07003070000010913-E0PHA8JWaJ1q
08:23:02 133 4,683.0000 XLON 07003070000010791-E0PHA8JWaJ5R
08:25:07 142 4,690.0000 XLON 07003070000011715-E0PHA8JWaLbu
08:25:10 169 4,690.0000 XLON 07003070000011731-E0PHA8JWaLn8
08:25:38 145 4,687.0000 XLON 07003070000011671-E0PHA8JWaMQ7
08:26:52 133 4,687.0000 XLON 05003050000012182-E0PHA8JWaNgH
08:27:07 182 4,687.0000 XLON 05003050000012333-E0PHA8JWaNrX
08:27:36 133 4,686.0000 XLON 05003050000012008-E0PHA8JWaOEn
08:27:44 132 4,685.0000 XLON 05003050000012549-E0PHA8JWaOMs
08:29:03 122 4,686.0000 XLON 05003050000012936-E0PHA8JWaPVp
08:29:25 168 4,686.0000 XLON 05003050000013161-E0PHA8JWaPxX
08:29:26 146 4,685.0000 XLON 05003050000012746-E0PHA8JWaPzA
08:31:04 108 4,684.0000 XLON 05003050000014025-E0PHA8JWaSMX
08:31:10 132 4,683.0000 XLON 07003070000012567-E0PHA8JWaSVf
08:31:33 108 4,679.0000 XLON 07003070000013649-E0PHA8JWaT3h
08:33:23 119 4,681.0000 XLON 05003050000015087-E0PHA8JWaVPs
08:33:36 162 4,681.0000 XLON 07003070000015260-E0PHA8JWaVev
08:36:01 53 4,686.0000 XLON 05003050000016229-E0PHA8JWaYXu
08:36:01 156 4,686.0000 XLON 05003050000016229-E0PHA8JWaYXw
08:36:03 139 4,686.0000 XLON 05003050000016239-E0PHA8JWaYcg
08:37:58 148 4,687.0000 XLON 07003070000016939-E0PHA8JWaaS8
08:37:58 71 4,686.0000 XLON 07003070000016849-E0PHA8JWaaSm
08:37:58 35 4,686.0000 XLON 07003070000016849-E0PHA8JWaaSp
08:38:15 107 4,685.0000 XLON 05003050000016737-E0PHA8JWaagP
08:39:38 2 4,685.0000 XLON 05003050000017539-E0PHA8JWabzY
08:39:50 182 4,685.0000 XLON 05003050000017550-E0PHA8JWac8W
08:41:16 100 4,685.0000 XLON 05003050000018213-E0PHA8JWadUh
08:41:16 37 4,685.0000 XLON 05003050000018213-E0PHA8JWadUl
08:41:16 97 4,685.0000 XLON 07003070000017783-E0PHA8JWadUM
08:41:45 50 4,685.0000 XLON 05003050000018381-E0PHA8JWadsG
08:41:45 42 4,685.0000 XLON 05003050000018381-E0PHA8JWadsI
08:41:45 10 4,685.0000 XLON 05003050000018381-E0PHA8JWadsK
08:42:10 132 4,683.0000 XLON 05003050000017117-E0PHA8JWae9n
08:43:32 204 4,692.0000 XLON 07003070000018975-E0PHA8JWafib
08:43:56 36 4,693.0000 XLON 05003050000019135-E0PHA8JWag5p
08:44:27 106 4,691.0000 XLON 05003050000018992-E0PHA8JWagZm
08:44:27 125 4,693.0000 XLON 07003070000019097-E0PHA8JWagYh
08:44:27 170 4,694.0000 XLON 07003070000019251-E0PHA8JWagYX
08:45:53 116 4,692.0000 XLON 05003050000019687-E0PHA8JWaiAr
08:45:54 160 4,692.0000 XLON 05003050000019844-E0PHA8JWaiDD
08:45:54 34 4,692.0000 XLON 05003050000019844-E0PHA8JWaiDF
08:45:59 147 4,690.0000 XLON 07003070000019547-E0PHA8JWaiJC
08:46:01 43 4,690.0000 XLON 05003050000019870-E0PHA8JWaiMb
08:46:30 134 4,690.0000 XLON 05003050000020055-E0PHA8JWaipe
08:47:41 30 4,691.0000 XLON 05003050000020418-E0PHA8JWajmV
08:47:43 57 4,690.0000 XLON 05003050000020232-E0PHA8JWajrY
08:47:57 92 4,689.0000 XLON 07003070000020011-E0PHA8JWak7P
08:48:05 115 4,687.0000 XLON 07003070000019837-E0PHA8JWakHT
08:49:43 2 4,686.0000 XLON 07003070000021030-E0PHA8JWalv3
08:50:19 71 4,688.0000 XLON 07003070000021395-E0PHA8JWamT8
08:50:19 45 4,688.0000 XLON 07003070000021395-E0PHA8JWamTA
08:50:19 70 4,688.0000 XLON 07003070000021395-E0PHA8JWamTC
08:50:48 60 4,688.0000 XLON 05003050000021538-E0PHA8JWamug
08:53:25 133 4,689.0000 XLON 05003050000022406-E0PHA8JWapJE
08:53:36 113 4,688.0000 XLON 07003070000022112-E0PHA8JWapSp
08:53:36 133 4,687.0000 XLON 05003050000022407-E0PHA8JWapTC
08:54:40 133 4,687.0000 XLON 05003050000022717-E0PHA8JWaqJ7
08:55:36 126 4,688.0000 XLON 05003050000023156-E0PHA8JWarFc
08:56:23 162 4,688.0000 XLON 07003070000023219-E0PHA8JWarul
08:56:30 156 4,688.0000 XLON 07003070000023390-E0PHA8JWas3v
08:56:32 164 4,687.0000 XLON 07003070000022929-E0PHA8JWas6Q
08:57:36 102 4,685.0000 XLON 07003070000022441-E0PHA8JWasyv
08:58:00 121 4,683.0000 XLON 05003050000023859-E0PHA8JWatFv
08:58:10 120 4,682.0000 XLON 07003070000023595-E0PHA8JWatON
08:58:10 2 4,683.0000 XLON 05003050000024050-E0PHA8JWatNu
08:59:21 151 4,683.0000 XLON 07003070000024466-E0PHA8JWauwB
09:00:11 103 4,685.0000 XLON 05003050000024818-E0PHA8JWawgE
09:00:20 113 4,683.0000 XLON 05003050000024693-E0PHA8JWaxET
09:00:37 154 4,682.0000 XLON 05003050000024445-E0PHA8JWayTr
09:00:52 122 4,680.0000 XLON 05003050000024076-E0PHA8JWazJe
09:01:32 204 4,679.0000 XLON 07003070000025716-E0PHA8JWb0kP
09:01:32 110 4,680.0000 XLON 07003070000026063-E0PHA8JWb0jF
09:01:55 109 4,677.0000 XLON 05003050000025697-E0PHA8JWb1Wk
09:02:47 107 4,675.0000 XLON 07003070000026803-E0PHA8JWb32M
09:02:48 49 4,674.0000 XLON 07003070000026804-E0PHA8JWb33N
09:02:48 101 4,674.0000 XLON 07003070000026804-E0PHA8JWb33R
09:03:55 102 4,671.0000 XLON 05003050000026823-E0PHA8JWb4UA
09:06:54 123 4,674.0000 XLON 05003050000029538-E0PHA8JWb7s2
09:07:05 87 4,674.0000 XLON 07003070000029777-E0PHA8JWb83E
09:07:05 120 4,673.0000 XLON 07003070000028898-E0PHA8JWb83G
09:07:05 117 4,672.0000 XLON 07003070000028388-E0PHA8JWb83S
09:07:05 30 4,672.0000 XLON 07003070000028388-E0PHA8JWb83U
09:07:55 87 4,672.0000 XLON 05003050000030208-E0PHA8JWb91Y
09:08:05 33 4,672.0000 XLON 05003050000030208-E0PHA8JWb994
09:08:35 101 4,670.0000 XLON 05003050000030193-E0PHA8JWb9cM
09:08:35 121 4,670.0000 XLON 07003070000030174-E0PHA8JWb9cO
09:09:21 2 4,668.0000 XLON 07003070000031001-E0PHA8JWbADY
09:10:19 99 4,668.0000 XLON 05003050000031303-E0PHA8JWbB7Y
09:11:05 118 4,668.0000 XLON 05003050000031760-E0PHA8JWbBj3
09:11:30 72 4,669.0000 XLON 07003070000032042-E0PHA8JWbC7N
09:13:41 157 4,667.0000 XLON 07003070000031205-E0PHA8JWbDbR
09:15:58 134 4,666.0000 XLON 07003070000033156-E0PHA8JWbFPE
09:16:55 2 4,666.0000 XLON 05003050000033861-E0PHA8JWbGIs
09:16:55 2 4,666.0000 XLON 07003070000033156-E0PHA8JWbGIo
09:16:55 94 4,666.0000 XLON 05003050000033861-E0PHA8JWbGIu
09:17:57 149 4,665.0000 XLON 05003050000032567-E0PHA8JWbHEJ
09:19:08 20 4,664.0000 XLON 05003050000035276-E0PHA8JWbIPJ
09:20:06 70 4,667.0000 XLON 07003070000035804-E0PHA8JWbJPz
09:20:06 39 4,667.0000 XLON 07003070000035804-E0PHA8JWbJQ1
09:20:08 111 4,666.0000 XLON 05003050000035496-E0PHA8JWbJU0
09:20:19 115 4,665.0000 XLON 07003070000035323-E0PHA8JWbJe3
09:20:59 56 4,665.0000 XLON 05003050000036107-E0PHA8JWbKWd
09:20:59 57 4,665.0000 XLON 05003050000036107-E0PHA8JWbKWf
09:21:50 114 4,665.0000 XLON 05003050000036606-E0PHA8JWbLAR
09:23:50 232 4,669.0000 XLON 07003070000037282-E0PHA8JWbN9j
09:23:50 6 4,669.0000 XLON 07003070000037282-E0PHA8JWbN9n
09:23:50 98 4,670.0000 XLON 05003050000037443-E0PHA8JWbN90
09:23:50 72 4,670.0000 XLON 07003070000037337-E0PHA8JWbN92
09:23:57 66 4,668.0000 XLON 07003070000037178-E0PHA8JWbNHQ
09:23:57 61 4,668.0000 XLON 07003070000037178-E0PHA8JWbNHW
09:24:06 93 4,668.0000 XLON 05003050000037532-E0PHA8JWbNWr
09:24:06 44 4,668.0000 XLON 05003050000037532-E0PHA8JWbNWt
09:25:59 70 4,669.0000 XLON 07003070000038315-E0PHA8JWbPBP
09:26:59 60 4,670.0000 XLON 05003050000038818-E0PHA8JWbPww
09:26:59 20 4,670.0000 XLON 05003050000038818-E0PHA8JWbPwy
09:27:24 45 4,670.0000 XLON 05003050000038844-E0PHA8JWbQIj
09:27:24 104 4,670.0000 XLON 05003050000038844-E0PHA8JWbQId
09:27:39 1 4,668.0000 XLON 05003050000038220-E0PHA8JWbQed
09:27:47 149 4,668.0000 XLON 05003050000038220-E0PHA8JWbQlx
09:27:48 117 4,667.0000 XLON 07003070000039082-E0PHA8JWbQqt
09:28:07 118 4,666.0000 XLON 07003070000037407-E0PHA8JWbRCN
09:28:57 128 4,664.0000 XLON 05003050000039199-E0PHA8JWbS5M
09:28:57 147 4,664.0000 XLON 05003050000039199-E0PHA8JWbS5R
09:31:42 126 4,668.0000 XLON 07003070000040924-E0PHA8JWbUqW
09:32:29 114 4,666.0000 XLON 05003050000040908-E0PHA8JWbVr0
09:32:29 105 4,667.0000 XLON 07003070000040800-E0PHA8JWbVos
09:35:19 130 4,666.0000 XLON 05003050000042983-E0PHA8JWbYJm
09:35:19 40 4,666.0000 XLON 05003050000042983-E0PHA8JWbYJo
09:35:19 70 4,667.0000 XLON 05003050000042983-E0PHA8JWbYJq
09:35:19 57 4,667.0000 XLON 05003050000042983-E0PHA8JWbYJs
09:35:19 83 4,666.0000 XLON 07003070000042175-E0PHA8JWbYJ9
09:35:19 62 4,666.0000 XLON 07003070000042175-E0PHA8JWbYJC
09:36:01 18 4,664.0000 XLON 07003070000043158-E0PHA8JWbYqN
09:36:01 50 4,664.0000 XLON 07003070000043158-E0PHA8JWbYqP
09:37:42 104 4,666.0000 XLON 07003070000043651-E0PHA8JWbaqj
09:37:53 135 4,664.0000 XLON 07003070000043328-E0PHA8JWbb41
09:39:50 21 4,664.0000 XLON 07003070000044549-E0PHA8JWbcqV
09:39:50 54 4,664.0000 XLON 07003070000044549-E0PHA8JWbcqX
09:41:00 108 4,663.0000 XLON 07003070000042882-E0PHA8JWbdi7
09:41:00 19 4,663.0000 XLON 07003070000042882-E0PHA8JWbdi9
09:41:01 120 4,663.0000 XLON 05003050000045085-E0PHA8JWbdjN
09:41:01 50 4,663.0000 XLON 05003050000045085-E0PHA8JWbdjP
09:43:27 107 4,669.0000 XLON 07003070000045521-E0PHA8JWbfsk
09:43:40 1 4,669.0000 XLON 05003050000046040-E0PHA8JWbg0q
09:43:40 106 4,669.0000 XLON 05003050000046040-E0PHA8JWbg0w
09:43:52 58 4,669.0000 XLON 07003070000046024-E0PHA8JWbg6O
09:43:58 40 4,668.0000 XLON 07003070000045397-E0PHA8JWbg95
09:43:58 60 4,668.0000 XLON 07003070000045397-E0PHA8JWbg9B
09:44:03 77 4,667.0000 XLON 05003050000045495-E0PHA8JWbgFy
09:44:56 28 4,666.0000 XLON 05003050000046357-E0PHA8JWbgnH
09:44:56 160 4,666.0000 XLON 05003050000046357-E0PHA8JWbgnE
09:45:12 75 4,665.0000 XLON 05003050000046250-E0PHA8JWbh1V
09:46:49 110 4,665.0000 XLON 07003070000046864-E0PHA8JWbibv
09:46:49 100 4,666.0000 XLON 05003050000047240-E0PHA8JWbibQ
09:48:02 118 4,665.0000 XLON 05003050000048080-E0PHA8JWbjck
09:50:06 109 4,665.0000 XLON 05003050000048839-E0PHA8JWblOb
09:50:48 39 4,665.0000 XLON 05003050000049416-E0PHA8JWblx5
09:50:48 17 4,665.0000 XLON 05003050000049416-E0PHA8JWblx7
09:50:48 40 4,665.0000 XLON 05003050000049416-E0PHA8JWblx9
09:51:13 121 4,661.0000 XLON 07003070000049068-E0PHA8JWbmMt
09:51:13 99 4,664.0000 XLON 05003050000048776-E0PHA8JWbmLG
09:51:13 98 4,663.0000 XLON 07003070000046117-E0PHA8JWbmLQ
09:52:09 124 4,660.0000 XLON 07003070000049493-E0PHA8JWbn9f
09:53:45 113 4,661.0000 XLON 07003070000049996-E0PHA8JWboEJ
09:54:20 69 4,660.0000 XLON 05003050000049990-E0PHA8JWbomT
09:56:09 33 4,662.0000 XLON 05003050000051320-E0PHA8JWbqGX
09:56:09 75 4,662.0000 XLON 05003050000051320-E0PHA8JWbqGV
09:56:30 139 4,660.0000 XLON 05003050000051086-E0PHA8JWbqTf
09:56:30 101 4,661.0000 XLON 05003050000051227-E0PHA8JWbqSk
09:56:30 17 4,661.0000 XLON 05003050000051227-E0PHA8JWbqSm
09:58:47 101 4,659.0000 XLON 07003070000051836-E0PHA8JWbsIa
09:59:46 64 4,661.0000 XLON 07003070000052364-E0PHA8JWbtFu
09:59:46 93 4,661.0000 XLON 07003070000052364-E0PHA8JWbtFw
09:59:46 54 4,661.0000 XLON 07003070000052364-E0PHA8JWbtFy
09:59:46 39 4,661.0000 XLON 07003070000052364-E0PHA8JWbtG0
10:03:02 134 4,665.0000 XLON 05003050000053573-E0PHA8JWbwOv
10:03:02 211 4,665.0000 XLON 05003050000053582-E0PHA8JWbwOx
10:03:04 74 4,663.0000 XLON 05003050000053512-E0PHA8JWbwSM
10:03:04 55 4,663.0000 XLON 07003070000053342-E0PHA8JWbwSO
10:03:41 98 4,661.0000 XLON 07003070000053455-E0PHA8JWbx57
10:03:52 71 4,661.0000 XLON 07003070000053455-E0PHA8JWbxC1
10:05:24 131 4,661.0000 XLON 05003050000054294-E0PHA8JWbyHJ
10:06:35 139 4,660.0000 XLON 07003070000053981-E0PHA8JWbzMU
10:06:42 154 4,659.0000 XLON 05003050000053622-E0PHA8JWbzUf
10:08:12 8 4,660.0000 XLON 05003050000055440-E0PHA8JWc0bT
10:08:12 101 4,660.0000 XLON 05003050000055440-E0PHA8JWc0bV
10:08:26 107 4,659.0000 XLON 07003070000055154-E0PHA8JWc0nh
10:08:30 153 4,657.0000 XLON 07003070000054316-E0PHA8JWc0sj
10:09:24 1 4,656.0000 XLON 05003050000055730-E0PHA8JWc1Yo
10:09:24 107 4,656.0000 XLON 05003050000055730-E0PHA8JWc1Ym
10:10:33 102 4,656.0000 XLON 05003050000056143-E0PHA8JWc2Sw
10:11:48 103 4,656.0000 XLON 07003070000056499-E0PHA8JWc3Bn
10:11:48 58 4,656.0000 XLON 07003070000056499-E0PHA8JWc3Br
10:14:11 56 4,660.0000 XLON 05003050000057308-E0PHA8JWc66f
10:14:11 63 4,660.0000 XLON 05003050000057308-E0PHA8JWc66i
10:14:14 120 4,659.0000 XLON 07003070000057134-E0PHA8JWc6CP
10:14:14 60 4,660.0000 XLON 07003070000057560-E0PHA8JWc6C7
10:14:14 80 4,660.0000 XLON 07003070000057560-E0PHA8JWc6CA
10:14:21 39 4,659.0000 XLON 05003050000057745-E0PHA8JWc6RW
10:14:50 169 4,657.0000 XLON 05003050000057695-E0PHA8JWc6y5
10:14:50 108 4,658.0000 XLON 05003050000057017-E0PHA8JWc6xf
10:14:50 21 4,659.0000 XLON 05003050000057898-E0PHA8JWc6xJ
10:14:50 38 4,659.0000 XLON 05003050000057898-E0PHA8JWc6xL
10:19:28 76 4,662.0000 XLON 05003050000059139-E0PHA8JWcBIq
10:19:28 83 4,662.0000 XLON 05003050000059139-E0PHA8JWcBIs
10:19:28 91 4,663.0000 XLON 07003070000059202-E0PHA8JWcBI4
10:19:28 51 4,663.0000 XLON 07003070000059202-E0PHA8JWcBI7
10:21:11 133 4,663.0000 XLON 07003070000059995-E0PHA8JWcD22
10:21:32 69 4,663.0000 XLON 07003070000060244-E0PHA8JWcDSR
10:21:32 41 4,663.0000 XLON 07003070000060244-E0PHA8JWcDST
10:22:50 25 4,662.0000 XLON 05003050000060087-E0PHA8JWcE5N
10:22:50 96 4,662.0000 XLON 05003050000060087-E0PHA8JWcE5P
10:23:19 147 4,661.0000 XLON 07003070000058997-E0PHA8JWcEUu
10:27:38 89 4,665.0000 XLON 07003070000061990-E0PHA8JWcHgk
10:27:38 83 4,665.0000 XLON 07003070000061990-E0PHA8JWcHgm
10:27:39 133 4,665.0000 XLON 07003070000062289-E0PHA8JWcHjA
10:27:40 133 4,665.0000 XLON 07003070000062291-E0PHA8JWcHji
10:27:47 36 4,663.0000 XLON 05003050000061598-E0PHA8JWcHuf
10:27:47 105 4,664.0000 XLON 05003050000061691-E0PHA8JWcHtx
10:27:47 30 4,664.0000 XLON 05003050000061691-E0PHA8JWcHu2
10:32:00 105 4,667.0000 XLON 05003050000063650-E0PHA8JWcKyv
10:32:00 50 4,667.0000 XLON 05003050000063650-E0PHA8JWcKyx
10:32:00 128 4,667.0000 XLON 05003050000063658-E0PHA8JWcKz1
10:32:01 109 4,666.0000 XLON 05003050000063725-E0PHA8JWcL2K
10:32:01 198 4,667.0000 XLON 07003070000063601-E0PHA8JWcL0q
10:32:05 120 4,665.0000 XLON 07003070000063526-E0PHA8JWcL9f
10:32:07 218 4,664.0000 XLON 07003070000063602-E0PHA8JWcLC0
10:34:55 142 4,666.0000 XLON 05003050000064599-E0PHA8JWcN49
10:35:24 101 4,664.0000 XLON 07003070000064316-E0PHA8JWcNc7
10:35:24 76 4,665.0000 XLON 05003050000064700-E0PHA8JWcNbR
10:35:24 107 4,665.0000 XLON 07003070000064642-E0PHA8JWcNbV
10:39:08 54 4,666.0000 XLON 07003070000065715-E0PHA8JWcPni
10:39:08 23 4,666.0000 XLON 07003070000065715-E0PHA8JWcPnk
10:39:08 50 4,666.0000 XLON 07003070000065715-E0PHA8JWcPnm
10:40:39 191 4,666.0000 XLON 07003070000066148-E0PHA8JWcRMJ
10:41:01 42 4,666.0000 XLON 05003050000066358-E0PHA8JWcRdB
10:42:33 136 4,666.0000 XLON 05003050000066674-E0PHA8JWcSv3
10:46:16 215 4,668.0000 XLON 05003050000067383-E0PHA8JWcVed
10:46:16 134 4,668.0000 XLON 07003070000067311-E0PHA8JWcVef
10:46:16 76 4,667.0000 XLON 07003070000067304-E0PHA8JWcVfG
10:46:40 18 4,667.0000 XLON 05003050000068185-E0PHA8JWcVsK
10:46:40 153 4,667.0000 XLON 05003050000068185-E0PHA8JWcVsM
10:46:53 179 4,666.0000 XLON 07003070000067887-E0PHA8JWcVyJ
10:52:09 52 4,673.0000 XLON 05003050000069908-E0PHA8JWcZd7
10:52:10 155 4,673.0000 XLON 05003050000069912-E0PHA8JWcZg3
10:52:13 142 4,673.0000 XLON 05003050000069914-E0PHA8JWcZm4
10:52:13 129 4,673.0000 XLON 05003050000069926-E0PHA8JWcZm6
10:52:37 168 4,673.0000 XLON 05003050000070064-E0PHA8JWca6C
10:53:30 181 4,671.0000 XLON 05003050000069879-E0PHA8JWcagH
10:54:56 144 4,671.0000 XLON 05003050000070500-E0PHA8JWcba6
10:55:52 86 4,671.0000 XLON 05003050000071055-E0PHA8JWccRZ
10:56:01 58 4,671.0000 XLON 05003050000071279-E0PHA8JWccYk
10:56:01 58 4,671.0000 XLON 05003050000071279-E0PHA8JWccYm
10:56:30 90 4,671.0000 XLON 05003050000071420-E0PHA8JWcctF
10:58:13 205 4,672.0000 XLON 05003050000071966-E0PHA8JWceDf
10:59:21 131 4,676.0000 XLON 05003050000072222-E0PHA8JWcf1p
10:59:21 153 4,677.0000 XLON 07003070000072285-E0PHA8JWcf1L
10:59:24 53 4,674.0000 XLON 05003050000072223-E0PHA8JWcf6C
10:59:24 103 4,674.0000 XLON 07003070000072198-E0PHA8JWcf6A
11:00:54 63 4,671.0000 XLON 05003050000072340-E0PHA8JWcfzR
11:02:03 195 4,671.0000 XLON 05003050000073552-E0PHA8JWcguN
11:03:05 91 4,671.0000 XLON 07003070000073804-E0PHA8JWchpT
11:03:05 128 4,671.0000 XLON 07003070000073804-E0PHA8JWchpV
11:03:06 213 4,670.0000 XLON 07003070000073099-E0PHA8JWchs8
11:04:41 4 4,662.0000 XLON 05003050000074856-E0PHA8JWcjoo
11:04:49 139 4,662.0000 XLON 05003050000074856-E0PHA8JWcjuV
11:04:59 158 4,661.0000 XLON 05003050000074769-E0PHA8JWck13
11:05:15 131 4,659.0000 XLON 05003050000074693-E0PHA8JWckOT
11:05:15 8 4,659.0000 XLON 05003050000074693-E0PHA8JWckOR
11:08:20 83 4,657.0000 XLON 07003070000075667-E0PHA8JWcmqP
11:08:20 58 4,657.0000 XLON 05003050000076586-E0PHA8JWcmqT
11:08:20 34 4,657.0000 XLON 07003070000075667-E0PHA8JWcmqR
11:09:21 5 4,658.0000 XLON 07003070000076938-E0PHA8JWcoDT
11:12:40 179 4,659.0000 XLON 07003070000077541-E0PHA8JWcqoP
11:12:45 43 4,657.0000 XLON 05003050000077169-E0PHA8JWcr0m
11:12:45 124 4,657.0000 XLON 05003050000077169-E0PHA8JWcr0r
11:12:45 182 4,658.0000 XLON 07003070000077410-E0PHA8JWcqy5
11:13:01 227 4,655.0000 XLON 05003050000078201-E0PHA8JWcr9e
11:14:25 42 4,655.0000 XLON 07003070000078812-E0PHA8JWcs38
11:15:49 107 4,654.0000 XLON 07003070000078927-E0PHA8JWctHV
11:15:57 23 4,654.0000 XLON 07003070000078927-E0PHA8JWctJr
11:20:07 156 4,656.0000 XLON 07003070000080538-E0PHA8JWcwHH
11:20:41 80 4,656.0000 XLON 05003050000081125-E0PHA8JWcwlp
11:21:53 179 4,656.0000 XLON 07003070000081374-E0PHA8JWcxUQ
11:22:15 74 4,655.0000 XLON 07003070000080926-E0PHA8JWcxhC
11:22:15 88 4,655.0000 XLON 07003070000081142-E0PHA8JWcxhG
11:22:21 154 4,654.0000 XLON 05003050000081438-E0PHA8JWcxoI
11:23:20 10 4,653.0000 XLON 07003070000082086-E0PHA8JWcykU
11:24:07 149 4,653.0000 XLON 05003050000082226-E0PHA8JWcz9N
11:24:07 164 4,653.0000 XLON 07003070000082137-E0PHA8JWcz9L
11:24:21 28 4,652.0000 XLON 05003050000082466-E0PHA8JWczIZ
11:25:45 37 4,654.0000 XLON 05003050000082880-E0PHA8JWd0C9
11:26:30 29 4,653.0000 XLON 05003050000083190-E0PHA8JWd0mZ
11:27:41 27 4,653.0000 XLON 07003070000083553-E0PHA8JWd1g9
11:29:28 139 4,653.0000 XLON 05003050000083964-E0PHA8JWd2uP
11:29:39 150 4,652.0000 XLON 05003050000082629-E0PHA8JWd36Q
11:30:35 165 4,651.0000 XLON 05003050000081915-E0PHA8JWd3od
11:31:45 164 4,652.0000 XLON 05003050000084794-E0PHA8JWd4rK
11:32:00 164 4,651.0000 XLON 07003070000084681-E0PHA8JWd4yV
11:32:41 52 4,650.0000 XLON 07003070000085346-E0PHA8JWd5Mu
11:32:41 57 4,650.0000 XLON 07003070000085346-E0PHA8JWd5Mw
11:32:56 71 4,650.0000 XLON 05003050000085497-E0PHA8JWd5Wg
11:33:45 178 4,649.0000 XLON 07003070000084284-E0PHA8JWd60w
11:35:01 175 4,648.0000 XLON 05003050000086048-E0PHA8JWd6rL
11:36:29 163 4,647.0000 XLON 07003070000085926-E0PHA8JWd7jB
11:36:35 136 4,646.0000 XLON 07003070000086510-E0PHA8JWd7qm
11:41:18 181 4,647.0000 XLON 07003070000087869-E0PHA8JWdBdE
11:41:18 68 4,648.0000 XLON 05003050000088444-E0PHA8JWdBbV
11:41:18 99 4,648.0000 XLON 07003070000088054-E0PHA8JWdBbT
11:41:55 54 4,646.0000 XLON 05003050000087827-E0PHA8JWdC2m
11:41:55 56 4,646.0000 XLON 05003050000087827-E0PHA8JWdC2q
11:44:00 147 4,647.0000 XLON 07003070000089093-E0PHA8JWdDgn
11:44:00 34 4,647.0000 XLON 07003070000089093-E0PHA8JWdDgs
11:44:24 209 4,646.0000 XLON 05003050000089107-E0PHA8JWdEIm
11:46:57 143 4,648.0000 XLON 07003070000090615-E0PHA8JWdGVC
11:46:58 74 4,647.0000 XLON 05003050000090721-E0PHA8JWdGXO
11:46:58 206 4,647.0000 XLON 07003070000090452-E0PHA8JWdGXM
11:48:10 102 4,646.0000 XLON 07003070000091396-E0PHA8JWdHfA
11:48:10 20 4,646.0000 XLON 07003070000091396-E0PHA8JWdHfC
11:50:19 26 4,645.0000 XLON 05003050000092295-E0PHA8JWdIj0
11:50:19 106 4,645.0000 XLON 05003050000092295-E0PHA8JWdIj2
11:50:22 80 4,643.0000 XLON 07003070000091807-E0PHA8JWdIlx
11:50:22 112 4,644.0000 XLON 05003050000091322-E0PHA8JWdIjf
11:51:36 109 4,643.0000 XLON 07003070000092416-E0PHA8JWdJsi
11:51:38 119 4,642.0000 XLON 05003050000092555-E0PHA8JWdJzv
11:53:40 115 4,641.0000 XLON 07003070000093410-E0PHA8JWdLit
11:59:17 160 4,646.0000 XLON 07003070000094569-E0PHA8JWdQEZ
11:59:59 62 4,646.0000 XLON 07003070000095709-E0PHA8JWdQk9
11:59:59 108 4,646.0000 XLON 07003070000095709-E0PHA8JWdQk6
12:00:56 189 4,650.0000 XLON 05003050000096028-E0PHA8JWdSZk
12:00:56 68 4,650.0000 XLON 07003070000095934-E0PHA8JWdSZm
12:01:49 133 4,650.0000 XLON 07003070000096572-E0PHA8JWdTY8
12:01:49 76 4,650.0000 XLON 07003070000096572-E0PHA8JWdTYF
12:01:55 174 4,649.0000 XLON 05003050000096604-E0PHA8JWdTcq
12:03:05 141 4,648.0000 XLON 07003070000097062-E0PHA8JWdUdV
12:05:49 157 4,650.0000 XLON 07003070000098046-E0PHA8JWdWep
12:06:01 55 4,650.0000 XLON 05003050000098417-E0PHA8JWdWkj
12:07:21 167 4,651.0000 XLON 07003070000098707-E0PHA8JWdXbV
12:08:10 56 4,651.0000 XLON 05003050000099198-E0PHA
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:15
286
4,710.0000
XLON
05003050000004651-E0PHA8JWZdeT
08:01:15
262
4,712.0000
XLON
05003050000004662-E0PHA8JWZdcQ
08:01:15
234
4,712.0000
XLON
07003070000004699-E0PHA8JWZdcS
08:01:34
286
4,706.0000
XLON
07003070000004763-E0PHA8JWZelm
08:03:34
167
4,698.0000
XLON
05003050000005066-E0PHA8JWZkKY
08:03:34
238
4,701.0000
XLON
07003070000005197-E0PHA8JWZkJP
08:03:38
239
4,695.0000
XLON
05003050000005059-E0PHA8JWZkOV
08:04:29
160
4,687.0000
XLON
05003050000005269-E0PHA8JWZlai
08:05:01
150
4,684.0000
XLON
05003050000005171-E0PHA8JWZmSg
08:05:05
208
4,681.0000
XLON
07003070000005312-E0PHA8JWZmZ0
08:05:06
145
4,678.0000
XLON
07003070000005367-E0PHA8JWZmcM
08:07:49
211
4,699.0000
XLON
05003050000005902-E0PHA8JWZrtP
08:08:41
79
4,698.0000
XLON
05003050000005999-E0PHA8JWZtPv
08:08:41
1
4,696.0000
XLON
05003050000005873-E0PHA8JWZtQS
08:08:41
177
4,696.0000
XLON
05003050000005873-E0PHA8JWZtQZ
08:08:50
192
4,695.0000
XLON
07003070000005856-E0PHA8JWZtdS
08:09:22
190
4,692.0000
XLON
07003070000006215-E0PHA8JWZv0f
08:10:42
57
4,690.0000
XLON
05003050000006216-E0PHA8JWZxdy
08:10:42
187
4,689.0000
XLON
07003070000006085-E0PHA8JWZxe3
08:11:14
167
4,687.0000
XLON
07003070000006574-E0PHA8JWZzBZ
08:11:38
158
4,686.0000
XLON
05003050000006217-E0PHA8JWa092
08:12:41
58
4,685.0000
XLON
07003070000006862-E0PHA8JWa20F
08:12:41
50
4,685.0000
XLON
07003070000006862-E0PHA8JWa20H
08:12:41
18
4,685.0000
XLON
07003070000006862-E0PHA8JWa20J
08:12:54
101
4,682.0000
XLON
07003070000006508-E0PHA8JWa2IT
08:12:54
60
4,683.0000
XLON
07003070000006679-E0PHA8JWa2HG
08:13:05
182
4,680.0000
XLON
05003050000006670-E0PHA8JWa2c3
08:13:31
55
4,676.0000
XLON
05003050000006927-E0PHA8JWa3M3
08:14:34
152
4,676.0000
XLON
05003050000007106-E0PHA8JWa4rD
08:15:10
106
4,677.0000
XLON
05003050000007200-E0PHA8JWa6Nh
08:15:10
96
4,676.0000
XLON
05003050000007187-E0PHA8JWa6Np
08:16:01
18
4,677.0000
XLON
05003050000007857-E0PHA8JWa7pU
08:16:22
151
4,677.0000
XLON
07003070000008023-E0PHA8JWa8LT
08:16:48
126
4,677.0000
XLON
07003070000008039-E0PHA8JWa91e
08:19:06
18
4,684.0000
XLON
07003070000009309-E0PHA8JWaDZj
08:19:06
46
4,684.0000
XLON
07003070000009309-E0PHA8JWaDZl
08:19:06
53
4,684.0000
XLON
07003070000009309-E0PHA8JWaDZn
08:19:12
165
4,682.0000
XLON
07003070000008941-E0PHA8JWaDjb
08:19:21
150
4,681.0000
XLON
07003070000009402-E0PHA8JWaDr6
08:20:24
147
4,682.0000
XLON
07003070000009738-E0PHA8JWaFYp
08:20:38
142
4,681.0000
XLON
07003070000009639-E0PHA8JWaFxL
08:21:44
159
4,684.0000
XLON
07003070000010427-E0PHA8JWaHel
08:22:24
144
4,684.0000
XLON
07003070000010576-E0PHA8JWaII9
08:23:01
145
4,687.0000
XLON
05003050000010894-E0PHA8JWaJ1o
08:23:01
122
4,687.0000
XLON
07003070000010913-E0PHA8JWaJ1q
08:23:02
133
4,683.0000
XLON
07003070000010791-E0PHA8JWaJ5R
08:25:07
142
4,690.0000
XLON
07003070000011715-E0PHA8JWaLbu
08:25:10
169
4,690.0000
XLON
07003070000011731-E0PHA8JWaLn8
08:25:38
145
4,687.0000
XLON
07003070000011671-E0PHA8JWaMQ7
08:26:52
133
4,687.0000
XLON
05003050000012182-E0PHA8JWaNgH
08:27:07
182
4,687.0000
XLON
05003050000012333-E0PHA8JWaNrX
08:27:36
133
4,686.0000
XLON
05003050000012008-E0PHA8JWaOEn
08:27:44
132
4,685.0000
XLON
05003050000012549-E0PHA8JWaOMs
08:29:03
122
4,686.0000
XLON
05003050000012936-E0PHA8JWaPVp
08:29:25
168
4,686.0000
XLON
05003050000013161-E0PHA8JWaPxX
08:29:26
146
4,685.0000
XLON
05003050000012746-E0PHA8JWaPzA
08:31:04
108
4,684.0000
XLON
05003050000014025-E0PHA8JWaSMX
08:31:10
132
4,683.0000
XLON
07003070000012567-E0PHA8JWaSVf
08:31:33
108
4,679.0000
XLON
07003070000013649-E0PHA8JWaT3h
08:33:23
119
4,681.0000
XLON
05003050000015087-E0PHA8JWaVPs
08:33:36
162
4,681.0000
XLON
07003070000015260-E0PHA8JWaVev
08:36:01
53
4,686.0000
XLON
05003050000016229-E0PHA8JWaYXu
08:36:01
156
4,686.0000
XLON
05003050000016229-E0PHA8JWaYXw
08:36:03
139
4,686.0000
XLON
05003050000016239-E0PHA8JWaYcg
08:37:58
148
4,687.0000
XLON
07003070000016939-E0PHA8JWaaS8
08:37:58
71
4,686.0000
XLON
07003070000016849-E0PHA8JWaaSm
08:37:58
35
4,686.0000
XLON
07003070000016849-E0PHA8JWaaSp
08:38:15
107
4,685.0000
XLON
05003050000016737-E0PHA8JWaagP
08:39:38
2
4,685.0000
XLON
05003050000017539-E0PHA8JWabzY
08:39:50
182
4,685.0000
XLON
05003050000017550-E0PHA8JWac8W
08:41:16
100
4,685.0000
XLON
05003050000018213-E0PHA8JWadUh
08:41:16
37
4,685.0000
XLON
05003050000018213-E0PHA8JWadUl
08:41:16
97
4,685.0000
XLON
07003070000017783-E0PHA8JWadUM
08:41:45
50
4,685.0000
XLON
05003050000018381-E0PHA8JWadsG
08:41:45
42
4,685.0000
XLON
05003050000018381-E0PHA8JWadsI
08:41:45
10
4,685.0000
XLON
05003050000018381-E0PHA8JWadsK
08:42:10
132
4,683.0000
XLON
05003050000017117-E0PHA8JWae9n
08:43:32
204
4,692.0000
XLON
07003070000018975-E0PHA8JWafib
08:43:56
36
4,693.0000
XLON
05003050000019135-E0PHA8JWag5p
08:44:27
106
4,691.0000
XLON
05003050000018992-E0PHA8JWagZm
08:44:27
125
4,693.0000
XLON
07003070000019097-E0PHA8JWagYh
08:44:27
170
4,694.0000
XLON
07003070000019251-E0PHA8JWagYX
08:45:53
116
4,692.0000
XLON
05003050000019687-E0PHA8JWaiAr
08:45:54
160
4,692.0000
XLON
05003050000019844-E0PHA8JWaiDD
08:45:54
34
4,692.0000
XLON
05003050000019844-E0PHA8JWaiDF
08:45:59
147
4,690.0000
XLON
07003070000019547-E0PHA8JWaiJC
08:46:01
43
4,690.0000
XLON
05003050000019870-E0PHA8JWaiMb
08:46:30
134
4,690.0000
XLON
05003050000020055-E0PHA8JWaipe
08:47:41
30
4,691.0000
XLON
05003050000020418-E0PHA8JWajmV
08:47:43
57
4,690.0000
XLON
05003050000020232-E0PHA8JWajrY
08:47:57
92
4,689.0000
XLON
07003070000020011-E0PHA8JWak7P
08:48:05
115
4,687.0000
XLON
07003070000019837-E0PHA8JWakHT
08:49:43
2
4,686.0000
XLON
07003070000021030-E0PHA8JWalv3
08:50:19
71
4,688.0000
XLON
07003070000021395-E0PHA8JWamT8
08:50:19
45
4,688.0000
XLON
07003070000021395-E0PHA8JWamTA
08:50:19
70
4,688.0000
XLON
07003070000021395-E0PHA8JWamTC
08:50:48
60
4,688.0000
XLON
05003050000021538-E0PHA8JWamug
08:53:25
133
4,689.0000
XLON
05003050000022406-E0PHA8JWapJE
08:53:36
113
4,688.0000
XLON
07003070000022112-E0PHA8JWapSp
08:53:36
133
4,687.0000
XLON
05003050000022407-E0PHA8JWapTC
08:54:40
133
4,687.0000
XLON
05003050000022717-E0PHA8JWaqJ7
08:55:36
126
4,688.0000
XLON
05003050000023156-E0PHA8JWarFc
08:56:23
162
4,688.0000
XLON
07003070000023219-E0PHA8JWarul
08:56:30
156
4,688.0000
XLON
07003070000023390-E0PHA8JWas3v
08:56:32
164
4,687.0000
XLON
07003070000022929-E0PHA8JWas6Q
08:57:36
102
4,685.0000
XLON
07003070000022441-E0PHA8JWasyv
08:58:00
121
4,683.0000
XLON
05003050000023859-E0PHA8JWatFv
08:58:10
120
4,682.0000
XLON
07003070000023595-E0PHA8JWatON
08:58:10
2
4,683.0000
XLON
05003050000024050-E0PHA8JWatNu
08:59:21
151
4,683.0000
XLON
07003070000024466-E0PHA8JWauwB
09:00:11
103
4,685.0000
XLON
05003050000024818-E0PHA8JWawgE
09:00:20
113
4,683.0000
XLON
05003050000024693-E0PHA8JWaxET
09:00:37
154
4,682.0000
XLON
05003050000024445-E0PHA8JWayTr
09:00:52
122
4,680.0000
XLON
05003050000024076-E0PHA8JWazJe
09:01:32
204
4,679.0000
XLON
07003070000025716-E0PHA8JWb0kP
09:01:32
110
4,680.0000
XLON
07003070000026063-E0PHA8JWb0jF
09:01:55
109
4,677.0000
XLON
05003050000025697-E0PHA8JWb1Wk
09:02:47
107
4,675.0000
XLON
07003070000026803-E0PHA8JWb32M
09:02:48
49
4,674.0000
XLON
07003070000026804-E0PHA8JWb33N
09:02:48
101
4,674.0000
XLON
07003070000026804-E0PHA8JWb33R
09:03:55
102
4,671.0000
XLON
05003050000026823-E0PHA8JWb4UA
09:06:54
123
4,674.0000
XLON
05003050000029538-E0PHA8JWb7s2
09:07:05
87
4,674.0000
XLON
07003070000029777-E0PHA8JWb83E
09:07:05
120
4,673.0000
XLON
07003070000028898-E0PHA8JWb83G
09:07:05
117
4,672.0000
XLON
07003070000028388-E0PHA8JWb83S
09:07:05
30
4,672.0000
XLON
07003070000028388-E0PHA8JWb83U
09:07:55
87
4,672.0000
XLON
05003050000030208-E0PHA8JWb91Y
09:08:05
33
4,672.0000
XLON
05003050000030208-E0PHA8JWb994
09:08:35
101
4,670.0000
XLON
05003050000030193-E0PHA8JWb9cM
09:08:35
121
4,670.0000
XLON
07003070000030174-E0PHA8JWb9cO
09:09:21
2
4,668.0000
XLON
07003070000031001-E0PHA8JWbADY
09:10:19
99
4,668.0000
XLON
05003050000031303-E0PHA8JWbB7Y
09:11:05
118
4,668.0000
XLON
05003050000031760-E0PHA8JWbBj3
09:11:30
72
4,669.0000
XLON
07003070000032042-E0PHA8JWbC7N
09:13:41
157
4,667.0000
XLON
07003070000031205-E0PHA8JWbDbR
09:15:58
134
4,666.0000
XLON
07003070000033156-E0PHA8JWbFPE
09:16:55
2
4,666.0000
XLON
05003050000033861-E0PHA8JWbGIs
09:16:55
2
4,666.0000
XLON
07003070000033156-E0PHA8JWbGIo
09:16:55
94
4,666.0000
XLON
05003050000033861-E0PHA8JWbGIu
09:17:57
149
4,665.0000
XLON
05003050000032567-E0PHA8JWbHEJ
09:19:08
20
4,664.0000
XLON
05003050000035276-E0PHA8JWbIPJ
09:20:06
70
4,667.0000
XLON
07003070000035804-E0PHA8JWbJPz
09:20:06
39
4,667.0000
XLON
07003070000035804-E0PHA8JWbJQ1
09:20:08
111
4,666.0000
XLON
05003050000035496-E0PHA8JWbJU0
09:20:19
115
4,665.0000
XLON
07003070000035323-E0PHA8JWbJe3
09:20:59
56
4,665.0000
XLON
05003050000036107-E0PHA8JWbKWd
09:20:59
57
4,665.0000
XLON
05003050000036107-E0PHA8JWbKWf
09:21:50
114
4,665.0000
XLON
05003050000036606-E0PHA8JWbLAR
09:23:50
232
4,669.0000
XLON
07003070000037282-E0PHA8JWbN9j
09:23:50
6
4,669.0000
XLON
07003070000037282-E0PHA8JWbN9n
09:23:50
98
4,670.0000
XLON
05003050000037443-E0PHA8JWbN90
09:23:50
72
4,670.0000
XLON
07003070000037337-E0PHA8JWbN92
09:23:57
66
4,668.0000
XLON
07003070000037178-E0PHA8JWbNHQ
09:23:57
61
4,668.0000
XLON
07003070000037178-E0PHA8JWbNHW
09:24:06
93
4,668.0000
XLON
05003050000037532-E0PHA8JWbNWr
09:24:06
44
4,668.0000
XLON
05003050000037532-E0PHA8JWbNWt
09:25:59
70
4,669.0000
XLON
07003070000038315-E0PHA8JWbPBP
09:26:59
60
4,670.0000
XLON
05003050000038818-E0PHA8JWbPww
09:26:59
20
4,670.0000
XLON
05003050000038818-E0PHA8JWbPwy
09:27:24
45
4,670.0000
XLON
05003050000038844-E0PHA8JWbQIj
09:27:24
104
4,670.0000
XLON
05003050000038844-E0PHA8JWbQId
09:27:39
1
4,668.0000
XLON
05003050000038220-E0PHA8JWbQed
09:27:47
149
4,668.0000
XLON
05003050000038220-E0PHA8JWbQlx
09:27:48
117
4,667.0000
XLON
07003070000039082-E0PHA8JWbQqt
09:28:07
118
4,666.0000
XLON
07003070000037407-E0PHA8JWbRCN
09:28:57
128
4,664.0000
XLON
05003050000039199-E0PHA8JWbS5M
09:28:57
147
4,664.0000
XLON
05003050000039199-E0PHA8JWbS5R
09:31:42
126
4,668.0000
XLON
07003070000040924-E0PHA8JWbUqW
09:32:29
114
4,666.0000
XLON
05003050000040908-E0PHA8JWbVr0
09:32:29
105
4,667.0000
XLON
07003070000040800-E0PHA8JWbVos
09:35:19
130
4,666.0000
XLON
05003050000042983-E0PHA8JWbYJm
09:35:19
40
4,666.0000
XLON
05003050000042983-E0PHA8JWbYJo
09:35:19
70
4,667.0000
XLON
05003050000042983-E0PHA8JWbYJq
09:35:19
57
4,667.0000
XLON
05003050000042983-E0PHA8JWbYJs
09:35:19
83
4,666.0000
XLON
07003070000042175-E0PHA8JWbYJ9
09:35:19
62
4,666.0000
XLON
07003070000042175-E0PHA8JWbYJC
09:36:01
18
4,664.0000
XLON
07003070000043158-E0PHA8JWbYqN
09:36:01
50
4,664.0000
XLON
07003070000043158-E0PHA8JWbYqP
09:37:42
104
4,666.0000
XLON
07003070000043651-E0PHA8JWbaqj
09:37:53
135
4,664.0000
XLON
07003070000043328-E0PHA8JWbb41
09:39:50
21
4,664.0000
XLON
07003070000044549-E0PHA8JWbcqV
09:39:50
54
4,664.0000
XLON
07003070000044549-E0PHA8JWbcqX
09:41:00
108
4,663.0000
XLON
07003070000042882-E0PHA8JWbdi7
09:41:00
19
4,663.0000
XLON
07003070000042882-E0PHA8JWbdi9
09:41:01
120
4,663.0000
XLON
05003050000045085-E0PHA8JWbdjN
09:41:01
50
4,663.0000
XLON
05003050000045085-E0PHA8JWbdjP
09:43:27
107
4,669.0000
XLON
07003070000045521-E0PHA8JWbfsk
09:43:40
1
4,669.0000
XLON
05003050000046040-E0PHA8JWbg0q
09:43:40
106
4,669.0000
XLON
05003050000046040-E0PHA8JWbg0w
09:43:52
58
4,669.0000
XLON
07003070000046024-E0PHA8JWbg6O
09:43:58
40
4,668.0000
XLON
07003070000045397-E0PHA8JWbg95
09:43:58
60
4,668.0000
XLON
07003070000045397-E0PHA8JWbg9B
09:44:03
77
4,667.0000
XLON
05003050000045495-E0PHA8JWbgFy
09:44:56
28
4,666.0000
XLON
05003050000046357-E0PHA8JWbgnH
09:44:56
160
4,666.0000
XLON
05003050000046357-E0PHA8JWbgnE
09:45:12
75
4,665.0000
XLON
05003050000046250-E0PHA8JWbh1V
09:46:49
110
4,665.0000
XLON
07003070000046864-E0PHA8JWbibv
09:46:49
100
4,666.0000
XLON
05003050000047240-E0PHA8JWbibQ
09:48:02
118
4,665.0000
XLON
05003050000048080-E0PHA8JWbjck
09:50:06
109
4,665.0000
XLON
05003050000048839-E0PHA8JWblOb
09:50:48
39
4,665.0000
XLON
05003050000049416-E0PHA8JWblx5
09:50:48
17
4,665.0000
XLON
05003050000049416-E0PHA8JWblx7
09:50:48
40
4,665.0000
XLON
05003050000049416-E0PHA8JWblx9
09:51:13
121
4,661.0000
XLON
07003070000049068-E0PHA8JWbmMt
09:51:13
99
4,664.0000
XLON
05003050000048776-E0PHA8JWbmLG
09:51:13
98
4,663.0000
XLON
07003070000046117-E0PHA8JWbmLQ
09:52:09
124
4,660.0000
XLON
07003070000049493-E0PHA8JWbn9f
09:53:45
113
4,661.0000
XLON
07003070000049996-E0PHA8JWboEJ
09:54:20
69
4,660.0000
XLON
05003050000049990-E0PHA8JWbomT
09:56:09
33
4,662.0000
XLON
05003050000051320-E0PHA8JWbqGX
09:56:09
75
4,662.0000
XLON
05003050000051320-E0PHA8JWbqGV
09:56:30
139
4,660.0000
XLON
05003050000051086-E0PHA8JWbqTf
09:56:30
101
4,661.0000
XLON
05003050000051227-E0PHA8JWbqSk
09:56:30
17
4,661.0000
XLON
05003050000051227-E0PHA8JWbqSm
09:58:47
101
4,659.0000
XLON
07003070000051836-E0PHA8JWbsIa
09:59:46
64
4,661.0000
XLON
07003070000052364-E0PHA8JWbtFu
09:59:46
93
4,661.0000
XLON
07003070000052364-E0PHA8JWbtFw
09:59:46
54
4,661.0000
XLON
07003070000052364-E0PHA8JWbtFy
09:59:46
39
4,661.0000
XLON
07003070000052364-E0PHA8JWbtG0
10:03:02
134
4,665.0000
XLON
05003050000053573-E0PHA8JWbwOv
10:03:02
211
4,665.0000
XLON
05003050000053582-E0PHA8JWbwOx
10:03:04
74
4,663.0000
XLON
05003050000053512-E0PHA8JWbwSM
10:03:04
55
4,663.0000
XLON
07003070000053342-E0PHA8JWbwSO
10:03:41
98
4,661.0000
XLON
07003070000053455-E0PHA8JWbx57
10:03:52
71
4,661.0000
XLON
07003070000053455-E0PHA8JWbxC1
10:05:24
131
4,661.0000
XLON
05003050000054294-E0PHA8JWbyHJ
10:06:35
139
4,660.0000
XLON
07003070000053981-E0PHA8JWbzMU
10:06:42
154
4,659.0000
XLON
05003050000053622-E0PHA8JWbzUf
10:08:12
8
4,660.0000
XLON
05003050000055440-E0PHA8JWc0bT
10:08:12
101
4,660.0000
XLON
05003050000055440-E0PHA8JWc0bV
10:08:26
107
4,659.0000
XLON
07003070000055154-E0PHA8JWc0nh
10:08:30
153
4,657.0000
XLON
07003070000054316-E0PHA8JWc0sj
10:09:24
1
4,656.0000
XLON
05003050000055730-E0PHA8JWc1Yo
10:09:24
107
4,656.0000
XLON
05003050000055730-E0PHA8JWc1Ym
10:10:33
102
4,656.0000
XLON
05003050000056143-E0PHA8JWc2Sw
10:11:48
103
4,656.0000
XLON
07003070000056499-E0PHA8JWc3Bn
10:11:48
58
4,656.0000
XLON
07003070000056499-E0PHA8JWc3Br
10:14:11
56
4,660.0000
XLON
05003050000057308-E0PHA8JWc66f
10:14:11
63
4,660.0000
XLON
05003050000057308-E0PHA8JWc66i
10:14:14
120
4,659.0000
XLON
07003070000057134-E0PHA8JWc6CP
10:14:14
60
4,660.0000
XLON
07003070000057560-E0PHA8JWc6C7
10:14:14
80
4,660.0000
XLON
07003070000057560-E0PHA8JWc6CA
10:14:21
39
4,659.0000
XLON
05003050000057745-E0PHA8JWc6RW
10:14:50
169
4,657.0000
XLON
05003050000057695-E0PHA8JWc6y5
10:14:50
108
4,658.0000
XLON
05003050000057017-E0PHA8JWc6xf
10:14:50
21
4,659.0000
XLON
05003050000057898-E0PHA8JWc6xJ
10:14:50
38
4,659.0000
XLON
05003050000057898-E0PHA8JWc6xL
10:19:28
76
4,662.0000
XLON
05003050000059139-E0PHA8JWcBIq
10:19:28
83
4,662.0000
XLON
05003050000059139-E0PHA8JWcBIs
10:19:28
91
4,663.0000
XLON
07003070000059202-E0PHA8JWcBI4
10:19:28
51
4,663.0000
XLON
07003070000059202-E0PHA8JWcBI7
10:21:11
133
4,663.0000
XLON
07003070000059995-E0PHA8JWcD22
10:21:32
69
4,663.0000
XLON
07003070000060244-E0PHA8JWcDSR
10:21:32
41
4,663.0000
XLON
07003070000060244-E0PHA8JWcDST
10:22:50
25
4,662.0000
XLON
05003050000060087-E0PHA8JWcE5N
10:22:50
96
4,662.0000
XLON
05003050000060087-E0PHA8JWcE5P
10:23:19
147
4,661.0000
XLON
07003070000058997-E0PHA8JWcEUu
10:27:38
89
4,665.0000
XLON
07003070000061990-E0PHA8JWcHgk
10:27:38
83
4,665.0000
XLON
07003070000061990-E0PHA8JWcHgm
10:27:39
133
4,665.0000
XLON
07003070000062289-E0PHA8JWcHjA
10:27:40
133
4,665.0000
XLON
07003070000062291-E0PHA8JWcHji
10:27:47
36
4,663.0000
XLON
05003050000061598-E0PHA8JWcHuf
10:27:47
105
4,664.0000
XLON
05003050000061691-E0PHA8JWcHtx
10:27:47
30
4,664.0000
XLON
05003050000061691-E0PHA8JWcHu2
10:32:00
105
4,667.0000
XLON
05003050000063650-E0PHA8JWcKyv
10:32:00
50
4,667.0000
XLON
05003050000063650-E0PHA8JWcKyx
10:32:00
128
4,667.0000
XLON
05003050000063658-E0PHA8JWcKz1
10:32:01
109
4,666.0000
XLON
05003050000063725-E0PHA8JWcL2K
10:32:01
198
4,667.0000
XLON
07003070000063601-E0PHA8JWcL0q
10:32:05
120
4,665.0000
XLON
07003070000063526-E0PHA8JWcL9f
10:32:07
218
4,664.0000
XLON
07003070000063602-E0PHA8JWcLC0
10:34:55
142
4,666.0000
XLON
05003050000064599-E0PHA8JWcN49
10:35:24
101
4,664.0000
XLON
07003070000064316-E0PHA8JWcNc7
10:35:24
76
4,665.0000
XLON
05003050000064700-E0PHA8JWcNbR
10:35:24
107
4,665.0000
XLON
07003070000064642-E0PHA8JWcNbV
10:39:08
54
4,666.0000
XLON
07003070000065715-E0PHA8JWcPni
10:39:08
23
4,666.0000
XLON
07003070000065715-E0PHA8JWcPnk
10:39:08
50
4,666.0000
XLON
07003070000065715-E0PHA8JWcPnm
10:40:39
191
4,666.0000
XLON
07003070000066148-E0PHA8JWcRMJ
10:41:01
42
4,666.0000
XLON
05003050000066358-E0PHA8JWcRdB
10:42:33
136
4,666.0000
XLON
05003050000066674-E0PHA8JWcSv3
10:46:16
215
4,668.0000
XLON
05003050000067383-E0PHA8JWcVed
10:46:16
134
4,668.0000
XLON
07003070000067311-E0PHA8JWcVef
10:46:16
76
4,667.0000
XLON
07003070000067304-E0PHA8JWcVfG
10:46:40
18
4,667.0000
XLON
05003050000068185-E0PHA8JWcVsK
10:46:40
153
4,667.0000
XLON
05003050000068185-E0PHA8JWcVsM
10:46:53
179
4,666.0000
XLON
07003070000067887-E0PHA8JWcVyJ
10:52:09
52
4,673.0000
XLON
05003050000069908-E0PHA8JWcZd7
10:52:10
155
4,673.0000
XLON
05003050000069912-E0PHA8JWcZg3
10:52:13
142
4,673.0000
XLON
05003050000069914-E0PHA8JWcZm4
10:52:13
129
4,673.0000
XLON
05003050000069926-E0PHA8JWcZm6
10:52:37
168
4,673.0000
XLON
05003050000070064-E0PHA8JWca6C
10:53:30
181
4,671.0000
XLON
05003050000069879-E0PHA8JWcagH
10:54:56
144
4,671.0000
XLON
05003050000070500-E0PHA8JWcba6
10:55:52
86
4,671.0000
XLON
05003050000071055-E0PHA8JWccRZ
10:56:01
58
4,671.0000
XLON
05003050000071279-E0PHA8JWccYk
10:56:01
58
4,671.0000
XLON
05003050000071279-E0PHA8JWccYm
10:56:30
90
4,671.0000
XLON
05003050000071420-E0PHA8JWcctF
10:58:13
205
4,672.0000
XLON
05003050000071966-E0PHA8JWceDf
10:59:21
131
4,676.0000
XLON
05003050000072222-E0PHA8JWcf1p
10:59:21
153
4,677.0000
XLON
07003070000072285-E0PHA8JWcf1L
10:59:24
53
4,674.0000
XLON
05003050000072223-E0PHA8JWcf6C
10:59:24
103
4,674.0000
XLON
07003070000072198-E0PHA8JWcf6A
11:00:54
63
4,671.0000
XLON
05003050000072340-E0PHA8JWcfzR
11:02:03
195
4,671.0000
XLON
05003050000073552-E0PHA8JWcguN
11:03:05
91
4,671.0000
XLON
07003070000073804-E0PHA8JWchpT
11:03:05
128
4,671.0000
XLON
07003070000073804-E0PHA8JWchpV
11:03:06
213
4,670.0000
XLON
07003070000073099-E0PHA8JWchs8
11:04:41
4
4,662.0000
XLON
05003050000074856-E0PHA8JWcjoo
11:04:49
139
4,662.0000
XLON
05003050000074856-E0PHA8JWcjuV
11:04:59
158
4,661.0000
XLON
05003050000074769-E0PHA8JWck13
11:05:15
131
4,659.0000
XLON
05003050000074693-E0PHA8JWckOT
11:05:15
8
4,659.0000
XLON
05003050000074693-E0PHA8JWckOR
11:08:20
83
4,657.0000
XLON
07003070000075667-E0PHA8JWcmqP
11:08:20
58
4,657.0000
XLON
05003050000076586-E0PHA8JWcmqT
11:08:20
34
4,657.0000
XLON
07003070000075667-E0PHA8JWcmqR
11:09:21
5
4,658.0000
XLON
07003070000076938-E0PHA8JWcoDT
11:12:40
179
4,659.0000
XLON
07003070000077541-E0PHA8JWcqoP
11:12:45
43
4,657.0000
XLON
05003050000077169-E0PHA8JWcr0m
11:12:45
124
4,657.0000
XLON
05003050000077169-E0PHA8JWcr0r
11:12:45
182
4,658.0000
XLON
07003070000077410-E0PHA8JWcqy5
11:13:01
227
4,655.0000
XLON
05003050000078201-E0PHA8JWcr9e
11:14:25
42
4,655.0000
XLON
07003070000078812-E0PHA8JWcs38
11:15:49
107
4,654.0000
XLON
07003070000078927-E0PHA8JWctHV
11:15:57
23
4,654.0000
XLON
07003070000078927-E0PHA8JWctJr
11:20:07
156
4,656.0000
XLON
07003070000080538-E0PHA8JWcwHH
11:20:41
80
4,656.0000
XLON
05003050000081125-E0PHA8JWcwlp
11:21:53
179
4,656.0000
XLON
07003070000081374-E0PHA8JWcxUQ
11:22:15
74
4,655.0000
XLON
07003070000080926-E0PHA8JWcxhC
11:22:15
88
4,655.0000
XLON
07003070000081142-E0PHA8JWcxhG
11:22:21
154
4,654.0000
XLON
05003050000081438-E0PHA8JWcxoI
11:23:20
10
4,653.0000
XLON
07003070000082086-E0PHA8JWcykU
11:24:07
149
4,653.0000
XLON
05003050000082226-E0PHA8JWcz9N
11:24:07
164
4,653.0000
XLON
07003070000082137-E0PHA8JWcz9L
11:24:21
28
4,652.0000
XLON
05003050000082466-E0PHA8JWczIZ
11:25:45
37
4,654.0000
XLON
05003050000082880-E0PHA8JWd0C9
11:26:30
29
4,653.0000
XLON
05003050000083190-E0PHA8JWd0mZ
11:27:41
27
4,653.0000
XLON
07003070000083553-E0PHA8JWd1g9
11:29:28
139
4,653.0000
XLON
05003050000083964-E0PHA8JWd2uP
11:29:39
150
4,652.0000
XLON
05003050000082629-E0PHA8JWd36Q
11:30:35
165
4,651.0000
XLON
05003050000081915-E0PHA8JWd3od
11:31:45
164
4,652.0000
XLON
05003050000084794-E0PHA8JWd4rK
11:32:00
164
4,651.0000
XLON
07003070000084681-E0PHA8JWd4yV
11:32:41
52
4,650.0000
XLON
07003070000085346-E0PHA8JWd5Mu
11:32:41
57
4,650.0000
XLON
07003070000085346-E0PHA8JWd5Mw
11:32:56
71
4,650.0000
XLON
05003050000085497-E0PHA8JWd5Wg
11:33:45
178
4,649.0000
XLON
07003070000084284-E0PHA8JWd60w
11:35:01
175
4,648.0000
XLON
05003050000086048-E0PHA8JWd6rL
11:36:29
163
4,647.0000
XLON
07003070000085926-E0PHA8JWd7jB
11:36:35
136
4,646.0000
XLON
07003070000086510-E0PHA8JWd7qm
11:41:18
181
4,647.0000
XLON
07003070000087869-E0PHA8JWdBdE
11:41:18
68
4,648.0000
XLON
05003050000088444-E0PHA8JWdBbV
11:41:18
99
4,648.0000
XLON
07003070000088054-E0PHA8JWdBbT
11:41:55
54
4,646.0000
XLON
05003050000087827-E0PHA8JWdC2m
11:41:55
56
4,646.0000
XLON
05003050000087827-E0PHA8JWdC2q
11:44:00
147
4,647.0000
XLON
07003070000089093-E0PHA8JWdDgn
11:44:00
34
4,647.0000
XLON
07003070000089093-E0PHA8JWdDgs
11:44:24
209
4,646.0000
XLON
05003050000089107-E0PHA8JWdEIm
11:46:57
143
4,648.0000
XLON
07003070000090615-E0PHA8JWdGVC
11:46:58
74
4,647.0000
XLON
05003050000090721-E0PHA8JWdGXO
11:46:58
206
4,647.0000
XLON
07003070000090452-E0PHA8JWdGXM
11:48:10
102
4,646.0000
XLON
07003070000091396-E0PHA8JWdHfA
11:48:10
20
4,646.0000
XLON
07003070000091396-E0PHA8JWdHfC
11:50:19
26
4,645.0000
XLON
05003050000092295-E0PHA8JWdIj0
11:50:19
106
4,645.0000
XLON
05003050000092295-E0PHA8JWdIj2
11:50:22
80
4,643.0000
XLON
07003070000091807-E0PHA8JWdIlx
11:50:22
112
4,644.0000
XLON
05003050000091322-E0PHA8JWdIjf
11:51:36
109
4,643.0000
XLON
07003070000092416-E0PHA8JWdJsi
11:51:38
119
4,642.0000
XLON
05003050000092555-E0PHA8JWdJzv
11:53:40
115
4,641.0000
XLON
07003070000093410-E0PHA8JWdLit
11:59:17
160
4,646.0000
XLON
07003070000094569-E0PHA8JWdQEZ
11:59:59
62
4,646.0000
XLON
07003070000095709-E0PHA8JWdQk9
11:59:59
108
4,646.0000
XLON
07003070000095709-E0PHA8JWdQk6
12:00:56
189
4,650.0000
XLON
05003050000096028-E0PHA8JWdSZk
12:00:56
68
4,650.0000
XLON
07003070000095934-E0PHA8JWdSZm
12:01:49
133
4,650.0000
XLON
07003070000096572-E0PHA8JWdTY8
12:01:49
76
4,650.0000
XLON
07003070000096572-E0PHA8JWdTYF
12:01:55
174
4,649.0000
XLON
05003050000096604-E0PHA8JWdTcq
12:03:05
141
4,648.0000
XLON
07003070000097062-E0PHA8JWdUdV
12:05:49
157
4,650.0000
XLON
07003070000098046-E0PHA8JWdWep
12:06:01
55
4,650.0000
XLON
05003050000098417-E0PHA8JWdWkj
12:07:21
167
4,651.0000
XLON
07003070000098707-E0PHA8JWdXbV
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 98,699
Date of transaction: 20 November 2025
Average price paid per share (pence): 4,670.7100
Lowest price paid per share (pence): 4,630.0000
Highest price paid per share (pence): 4,712.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,068,178 (excluding Treasury shares), and the
Company will hold 32,286,655 ordinary shares in Treasury.
The figure of 419,068,178 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
08:01:15 286 4,710.0000 XLON 05003050000004651-E0PHA8JWZdeT
08:01:15 262 4,712.0000 XLON 05003050000004662-E0PHA8JWZdcQ
08:01:15 234 4,712.0000 XLON 07003070000004699-E0PHA8JWZdcS
08:01:34 286 4,706.0000 XLON 07003070000004763-E0PHA8JWZelm
08:03:34 167 4,698.0000 XLON 05003050000005066-E0PHA8JWZkKY
08:03:34 238 4,701.0000 XLON 07003070000005197-E0PHA8JWZkJP
08:03:38 239 4,695.0000 XLON 05003050000005059-E0PHA8JWZkOV
08:04:29 160 4,687.0000 XLON 05003050000005269-E0PHA8JWZlai
08:05:01 150 4,684.0000 XLON 05003050000005171-E0PHA8JWZmSg
08:05:05 208 4,681.0000 XLON 07003070000005312-E0PHA8JWZmZ0
08:05:06 145 4,678.0000 XLON 07003070000005367-E0PHA8JWZmcM
08:07:49 211 4,699.0000 XLON 05003050000005902-E0PHA8JWZrtP
08:08:41 79 4,698.0000 XLON 05003050000005999-E0PHA8JWZtPv
08:08:41 1 4,696.0000 XLON 05003050000005873-E0PHA8JWZtQS
08:08:41 177 4,696.0000 XLON 05003050000005873-E0PHA8JWZtQZ
08:08:50 192 4,695.0000 XLON 07003070000005856-E0PHA8JWZtdS
08:09:22 190 4,692.0000 XLON 07003070000006215-E0PHA8JWZv0f
08:10:42 57 4,690.0000 XLON 05003050000006216-E0PHA8JWZxdy
08:10:42 187 4,689.0000 XLON 07003070000006085-E0PHA8JWZxe3
08:11:14 167 4,687.0000 XLON 07003070000006574-E0PHA8JWZzBZ
08:11:38 158 4,686.0000 XLON 05003050000006217-E0PHA8JWa092
08:12:41 58 4,685.0000 XLON 07003070000006862-E0PHA8JWa20F
08:12:41 50 4,685.0000 XLON 07003070000006862-E0PHA8JWa20H
08:12:41 18 4,685.0000 XLON 07003070000006862-E0PHA8JWa20J
08:12:54 101 4,682.0000 XLON 07003070000006508-E0PHA8JWa2IT
08:12:54 60 4,683.0000 XLON 07003070000006679-E0PHA8JWa2HG
08:13:05 182 4,680.0000 XLON 05003050000006670-E0PHA8JWa2c3
08:13:31 55 4,676.0000 XLON 05003050000006927-E0PHA8JWa3M3
08:14:34 152 4,676.0000 XLON 05003050000007106-E0PHA8JWa4rD
08:15:10 106 4,677.0000 XLON 05003050000007200-E0PHA8JWa6Nh
08:15:10 96 4,676.0000 XLON 05003050000007187-E0PHA8JWa6Np
08:16:01 18 4,677.0000 XLON 05003050000007857-E0PHA8JWa7pU
08:16:22 151 4,677.0000 XLON 07003070000008023-E0PHA8JWa8LT
08:16:48 126 4,677.0000 XLON 07003070000008039-E0PHA8JWa91e
08:19:06 18 4,684.0000 XLON 07003070000009309-E0PHA8JWaDZj
08:19:06 46 4,684.0000 XLON 07003070000009309-E0PHA8JWaDZl
08:19:06 53 4,684.0000 XLON 07003070000009309-E0PHA8JWaDZn
08:19:12 165 4,682.0000 XLON 07003070000008941-E0PHA8JWaDjb
08:19:21 150 4,681.0000 XLON 07003070000009402-E0PHA8JWaDr6
08:20:24 147 4,682.0000 XLON 07003070000009738-E0PHA8JWaFYp
08:20:38 142 4,681.0000 XLON 07003070000009639-E0PHA8JWaFxL
08:21:44 159 4,684.0000 XLON 07003070000010427-E0PHA8JWaHel
08:22:24 144 4,684.0000 XLON 07003070000010576-E0PHA8JWaII9
08:23:01 145 4,687.0000 XLON 05003050000010894-E0PHA8JWaJ1o
08:23:01 122 4,687.0000 XLON 07003070000010913-E0PHA8JWaJ1q
08:23:02 133 4,683.0000 XLON 07003070000010791-E0PHA8JWaJ5R
08:25:07 142 4,690.0000 XLON 07003070000011715-E0PHA8JWaLbu
08:25:10 169 4,690.0000 XLON 07003070000011731-E0PHA8JWaLn8
08:25:38 145 4,687.0000 XLON 07003070000011671-E0PHA8JWaMQ7
08:26:52 133 4,687.0000 XLON 05003050000012182-E0PHA8JWaNgH
08:27:07 182 4,687.0000 XLON 05003050000012333-E0PHA8JWaNrX
08:27:36 133 4,686.0000 XLON 05003050000012008-E0PHA8JWaOEn
08:27:44 132 4,685.0000 XLON 05003050000012549-E0PHA8JWaOMs
08:29:03 122 4,686.0000 XLON 05003050000012936-E0PHA8JWaPVp
08:29:25 168 4,686.0000 XLON 05003050000013161-E0PHA8JWaPxX
08:29:26 146 4,685.0000 XLON 05003050000012746-E0PHA8JWaPzA
08:31:04 108 4,684.0000 XLON 05003050000014025-E0PHA8JWaSMX
08:31:10 132 4,683.0000 XLON 07003070000012567-E0PHA8JWaSVf
08:31:33 108 4,679.0000 XLON 07003070000013649-E0PHA8JWaT3h
08:33:23 119 4,681.0000 XLON 05003050000015087-E0PHA8JWaVPs
08:33:36 162 4,681.0000 XLON 07003070000015260-E0PHA8JWaVev
08:36:01 53 4,686.0000 XLON 05003050000016229-E0PHA8JWaYXu
08:36:01 156 4,686.0000 XLON 05003050000016229-E0PHA8JWaYXw
08:36:03 139 4,686.0000 XLON 05003050000016239-E0PHA8JWaYcg
08:37:58 148 4,687.0000 XLON 07003070000016939-E0PHA8JWaaS8
08:37:58 71 4,686.0000 XLON 07003070000016849-E0PHA8JWaaSm
08:37:58 35 4,686.0000 XLON 07003070000016849-E0PHA8JWaaSp
08:38:15 107 4,685.0000 XLON 05003050000016737-E0PHA8JWaagP
08:39:38 2 4,685.0000 XLON 05003050000017539-E0PHA8JWabzY
08:39:50 182 4,685.0000 XLON 05003050000017550-E0PHA8JWac8W
08:41:16 100 4,685.0000 XLON 05003050000018213-E0PHA8JWadUh
08:41:16 37 4,685.0000 XLON 05003050000018213-E0PHA8JWadUl
08:41:16 97 4,685.0000 XLON 07003070000017783-E0PHA8JWadUM
08:41:45 50 4,685.0000 XLON 05003050000018381-E0PHA8JWadsG
08:41:45 42 4,685.0000 XLON 05003050000018381-E0PHA8JWadsI
08:41:45 10 4,685.0000 XLON 05003050000018381-E0PHA8JWadsK
08:42:10 132 4,683.0000 XLON 05003050000017117-E0PHA8JWae9n
08:43:32 204 4,692.0000 XLON 07003070000018975-E0PHA8JWafib
08:43:56 36 4,693.0000 XLON 05003050000019135-E0PHA8JWag5p
08:44:27 106 4,691.0000 XLON 05003050000018992-E0PHA8JWagZm
08:44:27 125 4,693.0000 XLON 07003070000019097-E0PHA8JWagYh
08:44:27 170 4,694.0000 XLON 07003070000019251-E0PHA8JWagYX
08:45:53 116 4,692.0000 XLON 05003050000019687-E0PHA8JWaiAr
08:45:54 160 4,692.0000 XLON 05003050000019844-E0PHA8JWaiDD
08:45:54 34 4,692.0000 XLON 05003050000019844-E0PHA8JWaiDF
08:45:59 147 4,690.0000 XLON 07003070000019547-E0PHA8JWaiJC
08:46:01 43 4,690.0000 XLON 05003050000019870-E0PHA8JWaiMb
08:46:30 134 4,690.0000 XLON 05003050000020055-E0PHA8JWaipe
08:47:41 30 4,691.0000 XLON 05003050000020418-E0PHA8JWajmV
08:47:43 57 4,690.0000 XLON 05003050000020232-E0PHA8JWajrY
08:47:57 92 4,689.0000 XLON 07003070000020011-E0PHA8JWak7P
08:48:05 115 4,687.0000 XLON 07003070000019837-E0PHA8JWakHT
08:49:43 2 4,686.0000 XLON 07003070000021030-E0PHA8JWalv3
08:50:19 71 4,688.0000 XLON 07003070000021395-E0PHA8JWamT8
08:50:19 45 4,688.0000 XLON 07003070000021395-E0PHA8JWamTA
08:50:19 70 4,688.0000 XLON 07003070000021395-E0PHA8JWamTC
08:50:48 60 4,688.0000 XLON 05003050000021538-E0PHA8JWamug
08:53:25 133 4,689.0000 XLON 05003050000022406-E0PHA8JWapJE
08:53:36 113 4,688.0000 XLON 07003070000022112-E0PHA8JWapSp
08:53:36 133 4,687.0000 XLON 05003050000022407-E0PHA8JWapTC
08:54:40 133 4,687.0000 XLON 05003050000022717-E0PHA8JWaqJ7
08:55:36 126 4,688.0000 XLON 05003050000023156-E0PHA8JWarFc
08:56:23 162 4,688.0000 XLON 07003070000023219-E0PHA8JWarul
08:56:30 156 4,688.0000 XLON 07003070000023390-E0PHA8JWas3v
08:56:32 164 4,687.0000 XLON 07003070000022929-E0PHA8JWas6Q
08:57:36 102 4,685.0000 XLON 07003070000022441-E0PHA8JWasyv
08:58:00 121 4,683.0000 XLON 05003050000023859-E0PHA8JWatFv
08:58:10 120 4,682.0000 XLON 07003070000023595-E0PHA8JWatON
08:58:10 2 4,683.0000 XLON 05003050000024050-E0PHA8JWatNu
08:59:21 151 4,683.0000 XLON 07003070000024466-E0PHA8JWauwB
09:00:11 103 4,685.0000 XLON 05003050000024818-E0PHA8JWawgE
09:00:20 113 4,683.0000 XLON 05003050000024693-E0PHA8JWaxET
09:00:37 154 4,682.0000 XLON 05003050000024445-E0PHA8JWayTr
09:00:52 122 4,680.0000 XLON 05003050000024076-E0PHA8JWazJe
09:01:32 204 4,679.0000 XLON 07003070000025716-E0PHA8JWb0kP
09:01:32 110 4,680.0000 XLON 07003070000026063-E0PHA8JWb0jF
09:01:55 109 4,677.0000 XLON 05003050000025697-E0PHA8JWb1Wk
09:02:47 107 4,675.0000 XLON 07003070000026803-E0PHA8JWb32M
09:02:48 49 4,674.0000 XLON 07003070000026804-E0PHA8JWb33N
09:02:48 101 4,674.0000 XLON 07003070000026804-E0PHA8JWb33R
09:03:55 102 4,671.0000 XLON 05003050000026823-E0PHA8JWb4UA
09:06:54 123 4,674.0000 XLON 05003050000029538-E0PHA8JWb7s2
09:07:05 87 4,674.0000 XLON 07003070000029777-E0PHA8JWb83E
09:07:05 120 4,673.0000 XLON 07003070000028898-E0PHA8JWb83G
09:07:05 117 4,672.0000 XLON 07003070000028388-E0PHA8JWb83S
09:07:05 30 4,672.0000 XLON 07003070000028388-E0PHA8JWb83U
09:07:55 87 4,672.0000 XLON 05003050000030208-E0PHA8JWb91Y
09:08:05 33 4,672.0000 XLON 05003050000030208-E0PHA8JWb994
09:08:35 101 4,670.0000 XLON 05003050000030193-E0PHA8JWb9cM
09:08:35 121 4,670.0000 XLON 07003070000030174-E0PHA8JWb9cO
09:09:21 2 4,668.0000 XLON 07003070000031001-E0PHA8JWbADY
09:10:19 99 4,668.0000 XLON 05003050000031303-E0PHA8JWbB7Y
09:11:05 118 4,668.0000 XLON 05003050000031760-E0PHA8JWbBj3
09:11:30 72 4,669.0000 XLON 07003070000032042-E0PHA8JWbC7N
09:13:41 157 4,667.0000 XLON 07003070000031205-E0PHA8JWbDbR
09:15:58 134 4,666.0000 XLON 07003070000033156-E0PHA8JWbFPE
09:16:55 2 4,666.0000 XLON 05003050000033861-E0PHA8JWbGIs
09:16:55 2 4,666.0000 XLON 07003070000033156-E0PHA8JWbGIo
09:16:55 94 4,666.0000 XLON 05003050000033861-E0PHA8JWbGIu
09:17:57 149 4,665.0000 XLON 05003050000032567-E0PHA8JWbHEJ
09:19:08 20 4,664.0000 XLON 05003050000035276-E0PHA8JWbIPJ
09:20:06 70 4,667.0000 XLON 07003070000035804-E0PHA8JWbJPz
09:20:06 39 4,667.0000 XLON 07003070000035804-E0PHA8JWbJQ1
09:20:08 111 4,666.0000 XLON 05003050000035496-E0PHA8JWbJU0
09:20:19 115 4,665.0000 XLON 07003070000035323-E0PHA8JWbJe3
09:20:59 56 4,665.0000 XLON 05003050000036107-E0PHA8JWbKWd
09:20:59 57 4,665.0000 XLON 05003050000036107-E0PHA8JWbKWf
09:21:50 114 4,665.0000 XLON 05003050000036606-E0PHA8JWbLAR
09:23:50 232 4,669.0000 XLON 07003070000037282-E0PHA8JWbN9j
09:23:50 6 4,669.0000 XLON 07003070000037282-E0PHA8JWbN9n
09:23:50 98 4,670.0000 XLON 05003050000037443-E0PHA8JWbN90
09:23:50 72 4,670.0000 XLON 07003070000037337-E0PHA8JWbN92
09:23:57 66 4,668.0000 XLON 07003070000037178-E0PHA8JWbNHQ
09:23:57 61 4,668.0000 XLON 07003070000037178-E0PHA8JWbNHW
09:24:06 93 4,668.0000 XLON 05003050000037532-E0PHA8JWbNWr
09:24:06 44 4,668.0000 XLON 05003050000037532-E0PHA8JWbNWt
09:25:59 70 4,669.0000 XLON 07003070000038315-E0PHA8JWbPBP
09:26:59 60 4,670.0000 XLON 05003050000038818-E0PHA8JWbPww
09:26:59 20 4,670.0000 XLON 05003050000038818-E0PHA8JWbPwy
09:27:24 45 4,670.0000 XLON 05003050000038844-E0PHA8JWbQIj
09:27:24 104 4,670.0000 XLON 05003050000038844-E0PHA8JWbQId
09:27:39 1 4,668.0000 XLON 05003050000038220-E0PHA8JWbQed
09:27:47 149 4,668.0000 XLON 05003050000038220-E0PHA8JWbQlx
09:27:48 117 4,667.0000 XLON 07003070000039082-E0PHA8JWbQqt
09:28:07 118 4,666.0000 XLON 07003070000037407-E0PHA8JWbRCN
09:28:57 128 4,664.0000 XLON 05003050000039199-E0PHA8JWbS5M
09:28:57 147 4,664.0000 XLON 05003050000039199-E0PHA8JWbS5R
09:31:42 126 4,668.0000 XLON 07003070000040924-E0PHA8JWbUqW
09:32:29 114 4,666.0000 XLON 05003050000040908-E0PHA8JWbVr0
09:32:29 105 4,667.0000 XLON 07003070000040800-E0PHA8JWbVos
09:35:19 130 4,666.0000 XLON 05003050000042983-E0PHA8JWbYJm
09:35:19 40 4,666.0000 XLON 05003050000042983-E0PHA8JWbYJo
09:35:19 70 4,667.0000 XLON 05003050000042983-E0PHA8JWbYJq
09:35:19 57 4,667.0000 XLON 05003050000042983-E0PHA8JWbYJs
09:35:19 83 4,666.0000 XLON 07003070000042175-E0PHA8JWbYJ9
09:35:19 62 4,666.0000 XLON 07003070000042175-E0PHA8JWbYJC
09:36:01 18 4,664.0000 XLON 07003070000043158-E0PHA8JWbYqN
09:36:01 50 4,664.0000 XLON 07003070000043158-E0PHA8JWbYqP
09:37:42 104 4,666.0000 XLON 07003070000043651-E0PHA8JWbaqj
09:37:53 135 4,664.0000 XLON 07003070000043328-E0PHA8JWbb41
09:39:50 21 4,664.0000 XLON 07003070000044549-E0PHA8JWbcqV
09:39:50 54 4,664.0000 XLON 07003070000044549-E0PHA8JWbcqX
09:41:00 108 4,663.0000 XLON 07003070000042882-E0PHA8JWbdi7
09:41:00 19 4,663.0000 XLON 07003070000042882-E0PHA8JWbdi9
09:41:01 120 4,663.0000 XLON 05003050000045085-E0PHA8JWbdjN
09:41:01 50 4,663.0000 XLON 05003050000045085-E0PHA8JWbdjP
09:43:27 107 4,669.0000 XLON 07003070000045521-E0PHA8JWbfsk
09:43:40 1 4,669.0000 XLON 05003050000046040-E0PHA8JWbg0q
09:43:40 106 4,669.0000 XLON 05003050000046040-E0PHA8JWbg0w
09:43:52 58 4,669.0000 XLON 07003070000046024-E0PHA8JWbg6O
09:43:58 40 4,668.0000 XLON 07003070000045397-E0PHA8JWbg95
09:43:58 60 4,668.0000 XLON 07003070000045397-E0PHA8JWbg9B
09:44:03 77 4,667.0000 XLON 05003050000045495-E0PHA8JWbgFy
09:44:56 28 4,666.0000 XLON 05003050000046357-E0PHA8JWbgnH
09:44:56 160 4,666.0000 XLON 05003050000046357-E0PHA8JWbgnE
09:45:12 75 4,665.0000 XLON 05003050000046250-E0PHA8JWbh1V
09:46:49 110 4,665.0000 XLON 07003070000046864-E0PHA8JWbibv
09:46:49 100 4,666.0000 XLON 05003050000047240-E0PHA8JWbibQ
09:48:02 118 4,665.0000 XLON 05003050000048080-E0PHA8JWbjck
09:50:06 109 4,665.0000 XLON 05003050000048839-E0PHA8JWblOb
09:50:48 39 4,665.0000 XLON 05003050000049416-E0PHA8JWblx5
09:50:48 17 4,665.0000 XLON 05003050000049416-E0PHA8JWblx7
09:50:48 40 4,665.0000 XLON 05003050000049416-E0PHA8JWblx9
09:51:13 121 4,661.0000 XLON 07003070000049068-E0PHA8JWbmMt
09:51:13 99 4,664.0000 XLON 05003050000048776-E0PHA8JWbmLG
09:51:13 98 4,663.0000 XLON 07003070000046117-E0PHA8JWbmLQ
09:52:09 124 4,660.0000 XLON 07003070000049493-E0PHA8JWbn9f
09:53:45 113 4,661.0000 XLON 07003070000049996-E0PHA8JWboEJ
09:54:20 69 4,660.0000 XLON 05003050000049990-E0PHA8JWbomT
09:56:09 33 4,662.0000 XLON 05003050000051320-E0PHA8JWbqGX
09:56:09 75 4,662.0000 XLON 05003050000051320-E0PHA8JWbqGV
09:56:30 139 4,660.0000 XLON 05003050000051086-E0PHA8JWbqTf
09:56:30 101 4,661.0000 XLON 05003050000051227-E0PHA8JWbqSk
09:56:30 17 4,661.0000 XLON 05003050000051227-E0PHA8JWbqSm
09:58:47 101 4,659.0000 XLON 07003070000051836-E0PHA8JWbsIa
09:59:46 64 4,661.0000 XLON 07003070000052364-E0PHA8JWbtFu
09:59:46 93 4,661.0000 XLON 07003070000052364-E0PHA8JWbtFw
09:59:46 54 4,661.0000 XLON 07003070000052364-E0PHA8JWbtFy
09:59:46 39 4,661.0000 XLON 07003070000052364-E0PHA8JWbtG0
10:03:02 134 4,665.0000 XLON 05003050000053573-E0PHA8JWbwOv
10:03:02 211 4,665.0000 XLON 05003050000053582-E0PHA8JWbwOx
10:03:04 74 4,663.0000 XLON 05003050000053512-E0PHA8JWbwSM
10:03:04 55 4,663.0000 XLON 07003070000053342-E0PHA8JWbwSO
10:03:41 98 4,661.0000 XLON 07003070000053455-E0PHA8JWbx57
10:03:52 71 4,661.0000 XLON 07003070000053455-E0PHA8JWbxC1
10:05:24 131 4,661.0000 XLON 05003050000054294-E0PHA8JWbyHJ
10:06:35 139 4,660.0000 XLON 07003070000053981-E0PHA8JWbzMU
10:06:42 154 4,659.0000 XLON 05003050000053622-E0PHA8JWbzUf
10:08:12 8 4,660.0000 XLON 05003050000055440-E0PHA8JWc0bT
10:08:12 101 4,660.0000 XLON 05003050000055440-E0PHA8JWc0bV
10:08:26 107 4,659.0000 XLON 07003070000055154-E0PHA8JWc0nh
10:08:30 153 4,657.0000 XLON 07003070000054316-E0PHA8JWc0sj
10:09:24 1 4,656.0000 XLON 05003050000055730-E0PHA8JWc1Yo
10:09:24 107 4,656.0000 XLON 05003050000055730-E0PHA8JWc1Ym
10:10:33 102 4,656.0000 XLON 05003050000056143-E0PHA8JWc2Sw
10:11:48 103 4,656.0000 XLON 07003070000056499-E0PHA8JWc3Bn
10:11:48 58 4,656.0000 XLON 07003070000056499-E0PHA8JWc3Br
10:14:11 56 4,660.0000 XLON 05003050000057308-E0PHA8JWc66f
10:14:11 63 4,660.0000 XLON 05003050000057308-E0PHA8JWc66i
10:14:14 120 4,659.0000 XLON 07003070000057134-E0PHA8JWc6CP
10:14:14 60 4,660.0000 XLON 07003070000057560-E0PHA8JWc6C7
10:14:14 80 4,660.0000 XLON 07003070000057560-E0PHA8JWc6CA
10:14:21 39 4,659.0000 XLON 05003050000057745-E0PHA8JWc6RW
10:14:50 169 4,657.0000 XLON 05003050000057695-E0PHA8JWc6y5
10:14:50 108 4,658.0000 XLON 05003050000057017-E0PHA8JWc6xf
10:14:50 21 4,659.0000 XLON 05003050000057898-E0PHA8JWc6xJ
10:14:50 38 4,659.0000 XLON 05003050000057898-E0PHA8JWc6xL
10:19:28 76 4,662.0000 XLON 05003050000059139-E0PHA8JWcBIq
10:19:28 83 4,662.0000 XLON 05003050000059139-E0PHA8JWcBIs
10:19:28 91 4,663.0000 XLON 07003070000059202-E0PHA8JWcBI4
10:19:28 51 4,663.0000 XLON 07003070000059202-E0PHA8JWcBI7
10:21:11 133 4,663.0000 XLON 07003070000059995-E0PHA8JWcD22
10:21:32 69 4,663.0000 XLON 07003070000060244-E0PHA8JWcDSR
10:21:32 41 4,663.0000 XLON 07003070000060244-E0PHA8JWcDST
10:22:50 25 4,662.0000 XLON 05003050000060087-E0PHA8JWcE5N
10:22:50 96 4,662.0000 XLON 05003050000060087-E0PHA8JWcE5P
10:23:19 147 4,661.0000 XLON 07003070000058997-E0PHA8JWcEUu
10:27:38 89 4,665.0000 XLON 07003070000061990-E0PHA8JWcHgk
10:27:38 83 4,665.0000 XLON 07003070000061990-E0PHA8JWcHgm
10:27:39 133 4,665.0000 XLON 07003070000062289-E0PHA8JWcHjA
10:27:40 133 4,665.0000 XLON 07003070000062291-E0PHA8JWcHji
10:27:47 36 4,663.0000 XLON 05003050000061598-E0PHA8JWcHuf
10:27:47 105 4,664.0000 XLON 05003050000061691-E0PHA8JWcHtx
10:27:47 30 4,664.0000 XLON 05003050000061691-E0PHA8JWcHu2
10:32:00 105 4,667.0000 XLON 05003050000063650-E0PHA8JWcKyv
10:32:00 50 4,667.0000 XLON 05003050000063650-E0PHA8JWcKyx
10:32:00 128 4,667.0000 XLON 05003050000063658-E0PHA8JWcKz1
10:32:01 109 4,666.0000 XLON 05003050000063725-E0PHA8JWcL2K
10:32:01 198 4,667.0000 XLON 07003070000063601-E0PHA8JWcL0q
10:32:05 120 4,665.0000 XLON 07003070000063526-E0PHA8JWcL9f
10:32:07 218 4,664.0000 XLON 07003070000063602-E0PHA8JWcLC0
10:34:55 142 4,666.0000 XLON 05003050000064599-E0PHA8JWcN49
10:35:24 101 4,664.0000 XLON 07003070000064316-E0PHA8JWcNc7
10:35:24 76 4,665.0000 XLON 05003050000064700-E0PHA8JWcNbR
10:35:24 107 4,665.0000 XLON 07003070000064642-E0PHA8JWcNbV
10:39:08 54 4,666.0000 XLON 07003070000065715-E0PHA8JWcPni
10:39:08 23 4,666.0000 XLON 07003070000065715-E0PHA8JWcPnk
10:39:08 50 4,666.0000 XLON 07003070000065715-E0PHA8JWcPnm
10:40:39 191 4,666.0000 XLON 07003070000066148-E0PHA8JWcRMJ
10:41:01 42 4,666.0000 XLON 05003050000066358-E0PHA8JWcRdB
10:42:33 136 4,666.0000 XLON 05003050000066674-E0PHA8JWcSv3
10:46:16 215 4,668.0000 XLON 05003050000067383-E0PHA8JWcVed
10:46:16 134 4,668.0000 XLON 07003070000067311-E0PHA8JWcVef
10:46:16 76 4,667.0000 XLON 07003070000067304-E0PHA8JWcVfG
10:46:40 18 4,667.0000 XLON 05003050000068185-E0PHA8JWcVsK
10:46:40 153 4,667.0000 XLON 05003050000068185-E0PHA8JWcVsM
10:46:53 179 4,666.0000 XLON 07003070000067887-E0PHA8JWcVyJ
10:52:09 52 4,673.0000 XLON 05003050000069908-E0PHA8JWcZd7
10:52:10 155 4,673.0000 XLON 05003050000069912-E0PHA8JWcZg3
10:52:13 142 4,673.0000 XLON 05003050000069914-E0PHA8JWcZm4
10:52:13 129 4,673.0000 XLON 05003050000069926-E0PHA8JWcZm6
10:52:37 168 4,673.0000 XLON 05003050000070064-E0PHA8JWca6C
10:53:30 181 4,671.0000 XLON 05003050000069879-E0PHA8JWcagH
10:54:56 144 4,671.0000 XLON 05003050000070500-E0PHA8JWcba6
10:55:52 86 4,671.0000 XLON 05003050000071055-E0PHA8JWccRZ
10:56:01 58 4,671.0000 XLON 05003050000071279-E0PHA8JWccYk
10:56:01 58 4,671.0000 XLON 05003050000071279-E0PHA8JWccYm
10:56:30 90 4,671.0000 XLON 05003050000071420-E0PHA8JWcctF
10:58:13 205 4,672.0000 XLON 05003050000071966-E0PHA8JWceDf
10:59:21 131 4,676.0000 XLON 05003050000072222-E0PHA8JWcf1p
10:59:21 153 4,677.0000 XLON 07003070000072285-E0PHA8JWcf1L
10:59:24 53 4,674.0000 XLON 05003050000072223-E0PHA8JWcf6C
10:59:24 103 4,674.0000 XLON 07003070000072198-E0PHA8JWcf6A
11:00:54 63 4,671.0000 XLON 05003050000072340-E0PHA8JWcfzR
11:02:03 195 4,671.0000 XLON 05003050000073552-E0PHA8JWcguN
11:03:05 91 4,671.0000 XLON 07003070000073804-E0PHA8JWchpT
11:03:05 128 4,671.0000 XLON 07003070000073804-E0PHA8JWchpV
11:03:06 213 4,670.0000 XLON 07003070000073099-E0PHA8JWchs8
11:04:41 4 4,662.0000 XLON 05003050000074856-E0PHA8JWcjoo
11:04:49 139 4,662.0000 XLON 05003050000074856-E0PHA8JWcjuV
11:04:59 158 4,661.0000 XLON 05003050000074769-E0PHA8JWck13
11:05:15 131 4,659.0000 XLON 05003050000074693-E0PHA8JWckOT
11:05:15 8 4,659.0000 XLON 05003050000074693-E0PHA8JWckOR
11:08:20 83 4,657.0000 XLON 07003070000075667-E0PHA8JWcmqP
11:08:20 58 4,657.0000 XLON 05003050000076586-E0PHA8JWcmqT
11:08:20 34 4,657.0000 XLON 07003070000075667-E0PHA8JWcmqR
11:09:21 5 4,658.0000 XLON 07003070000076938-E0PHA8JWcoDT
11:12:40 179 4,659.0000 XLON 07003070000077541-E0PHA8JWcqoP
11:12:45 43 4,657.0000 XLON 05003050000077169-E0PHA8JWcr0m
11:12:45 124 4,657.0000 XLON 05003050000077169-E0PHA8JWcr0r
11:12:45 182 4,658.0000 XLON 07003070000077410-E0PHA8JWcqy5
11:13:01 227 4,655.0000 XLON 05003050000078201-E0PHA8JWcr9e
11:14:25 42 4,655.0000 XLON 07003070000078812-E0PHA8JWcs38
11:15:49 107 4,654.0000 XLON 07003070000078927-E0PHA8JWctHV
11:15:57 23 4,654.0000 XLON 07003070000078927-E0PHA8JWctJr
11:20:07 156 4,656.0000 XLON 07003070000080538-E0PHA8JWcwHH
11:20:41 80 4,656.0000 XLON 05003050000081125-E0PHA8JWcwlp
11:21:53 179 4,656.0000 XLON 07003070000081374-E0PHA8JWcxUQ
11:22:15 74 4,655.0000 XLON 07003070000080926-E0PHA8JWcxhC
11:22:15 88 4,655.0000 XLON 07003070000081142-E0PHA8JWcxhG
11:22:21 154 4,654.0000 XLON 05003050000081438-E0PHA8JWcxoI
11:23:20 10 4,653.0000 XLON 07003070000082086-E0PHA8JWcykU
11:24:07 149 4,653.0000 XLON 05003050000082226-E0PHA8JWcz9N
11:24:07 164 4,653.0000 XLON 07003070000082137-E0PHA8JWcz9L
11:24:21 28 4,652.0000 XLON 05003050000082466-E0PHA8JWczIZ
11:25:45 37 4,654.0000 XLON 05003050000082880-E0PHA8JWd0C9
11:26:30 29 4,653.0000 XLON 05003050000083190-E0PHA8JWd0mZ
11:27:41 27 4,653.0000 XLON 07003070000083553-E0PHA8JWd1g9
11:29:28 139 4,653.0000 XLON 05003050000083964-E0PHA8JWd2uP
11:29:39 150 4,652.0000 XLON 05003050000082629-E0PHA8JWd36Q
11:30:35 165 4,651.0000 XLON 05003050000081915-E0PHA8JWd3od
11:31:45 164 4,652.0000 XLON 05003050000084794-E0PHA8JWd4rK
11:32:00 164 4,651.0000 XLON 07003070000084681-E0PHA8JWd4yV
11:32:41 52 4,650.0000 XLON 07003070000085346-E0PHA8JWd5Mu
11:32:41 57 4,650.0000 XLON 07003070000085346-E0PHA8JWd5Mw
11:32:56 71 4,650.0000 XLON 05003050000085497-E0PHA8JWd5Wg
11:33:45 178 4,649.0000 XLON 07003070000084284-E0PHA8JWd60w
11:35:01 175 4,648.0000 XLON 05003050000086048-E0PHA8JWd6rL
11:36:29 163 4,647.0000 XLON 07003070000085926-E0PHA8JWd7jB
11:36:35 136 4,646.0000 XLON 07003070000086510-E0PHA8JWd7qm
11:41:18 181 4,647.0000 XLON 07003070000087869-E0PHA8JWdBdE
11:41:18 68 4,648.0000 XLON 05003050000088444-E0PHA8JWdBbV
11:41:18 99 4,648.0000 XLON 07003070000088054-E0PHA8JWdBbT
11:41:55 54 4,646.0000 XLON 05003050000087827-E0PHA8JWdC2m
11:41:55 56 4,646.0000 XLON 05003050000087827-E0PHA8JWdC2q
11:44:00 147 4,647.0000 XLON 07003070000089093-E0PHA8JWdDgn
11:44:00 34 4,647.0000 XLON 07003070000089093-E0PHA8JWdDgs
11:44:24 209 4,646.0000 XLON 05003050000089107-E0PHA8JWdEIm
11:46:57 143 4,648.0000 XLON 07003070000090615-E0PHA8JWdGVC
11:46:58 74 4,647.0000 XLON 05003050000090721-E0PHA8JWdGXO
11:46:58 206 4,647.0000 XLON 07003070000090452-E0PHA8JWdGXM
11:48:10 102 4,646.0000 XLON 07003070000091396-E0PHA8JWdHfA
11:48:10 20 4,646.0000 XLON 07003070000091396-E0PHA8JWdHfC
11:50:19 26 4,645.0000 XLON 05003050000092295-E0PHA8JWdIj0
11:50:19 106 4,645.0000 XLON 05003050000092295-E0PHA8JWdIj2
11:50:22 80 4,643.0000 XLON 07003070000091807-E0PHA8JWdIlx
11:50:22 112 4,644.0000 XLON 05003050000091322-E0PHA8JWdIjf
11:51:36 109 4,643.0000 XLON 07003070000092416-E0PHA8JWdJsi
11:51:38 119 4,642.0000 XLON 05003050000092555-E0PHA8JWdJzv
11:53:40 115 4,641.0000 XLON 07003070000093410-E0PHA8JWdLit
11:59:17 160 4,646.0000 XLON 07003070000094569-E0PHA8JWdQEZ
11:59:59 62 4,646.0000 XLON 07003070000095709-E0PHA8JWdQk9
11:59:59 108 4,646.0000 XLON 07003070000095709-E0PHA8JWdQk6
12:00:56 189 4,650.0000 XLON 05003050000096028-E0PHA8JWdSZk
12:00:56 68 4,650.0000 XLON 07003070000095934-E0PHA8JWdSZm
12:01:49 133 4,650.0000 XLON 07003070000096572-E0PHA8JWdTY8
12:01:49 76 4,650.0000 XLON 07003070000096572-E0PHA8JWdTYF
12:01:55 174 4,649.0000 XLON 05003050000096604-E0PHA8JWdTcq
12:03:05 141 4,648.0000 XLON 07003070000097062-E0PHA8JWdUdV
12:05:49 157 4,650.0000 XLON 07003070000098046-E0PHA8JWdWep
12:06:01 55 4,650.0000 XLON 05003050000098417-E0PHA8JWdWkj
12:07:21 167 4,651.0000 XLON 07003070000098707-E0PHA8JWdXbV
12:08:10 56 4,651.0000 XLON 05003050000099198-E0PHA8JWdY61
12:08:10 121 4,651.0000 XLON 05003050000099198-E0PHA8JWdY63
12:13:17 254 4,655.0000 XLON 07003070000100781-E0PHA8JWdbV2
12:13:46 64 4,655.0000 XLON 05003050000101015-E0PHA8JWdbqJ
12:14:03 194 4,654.0000 XLON 05003050000100833-E0PHA8JWdbwO
12:15:28 188 4,654.0000 XLON 05003050000101665-E0PHA8JWdcpo
12:15:40 194 4,653.0000 XLON 05003050000101016-E0PHA8JWdcus
12:19:45 67 4,657.0000 XLON 05003050000103021-E0PHA8JWdfij
12:19:45 117 4,657.0000 XLON 05003050000103021-E0PHA8JWdfil
12:19:45 62 4,657.0000 XLON 07003070000103036-E0PHA8JWdfin
12:23:12 186 4,658.0000 XLON 05003050000103900-E0PHA8JWdiHB
12:23:12 129 4,658.0000 XLON 05003050000104211-E0PHA8JWdiHH
12:23:12 57 4,658.0000 XLON 07003070000104134-E0PHA8JWdiHJ
12:25:21 53 4,658.0000 XLON 07003070000105119-E0PHA8JWdjeI
12:25:21 39 4,658.0000 XLON 07003070000105119-E0PHA8JWdjeK
12:25:21 147 4,658.0000 XLON 07003070000105119-E0PHA8JWdjeM
12:26:30 198 4,657.0000 XLON 05003050000105560-E0PHA8JWdkE7
12:28:10 52 4,657.0000 XLON 05003050000106052-E0PHA8JWdlKg
12:28:10 145 4,657.0000 XLON 05003050000106052-E0PHA8JWdlKi
12:28:10 86 4,657.0000 XLON 05003050000106052-E0PHA8JWdlKk
12:29:10 183 4,656.0000 XLON 07003070000102699-E0PHA8JWdlyj
12:30:48 28 4,658.0000 XLON 07003070000106854-E0PHA8JWdmiq
12:30:48 21 4,658.0000 XLON 07003070000106854-E0PHA8JWdmis
12:30:48 116 4,658.0000 XLON 07003070000106854-E0PHA8JWdmiu
12:31:01 9 4,658.0000 XLON 05003050000107023-E0PHA8JWdmqc
12:31:01 143 4,658.0000 XLON 05003050000107023-E0PHA8JWdmqe
12:31:01 37 4,658.0000 XLON 05003050000107023-E0PHA8JWdmqg
12:32:41 51 4,657.0000 XLON 05003050000107577-E0PHA8JWdncX
12:34:32 185 4,660.0000 XLON 05003050000108081-E0PHA8JWdobZ
12:36:01 53 4,660.0000 XLON 05003050000108763-E0PHA8JWdpaO
12:36:50 218 4,660.0000 XLON 05003050000108894-E0PHA8JWdq0c
12:37:42 135 4,659.0000 XLON 05003050000107670-E0PHA8JWdqOM
12:37:42 67 4,659.0000 XLON 05003050000109196-E0PHA8JWdqOQ
12:40:14 14 4,659.0000 XLON 05003050000109647-E0PHA8JWds8q
12:40:14 162 4,659.0000 XLON 05003050000109647-E0PHA8JWds8s
12:40:38 172 4,658.0000 XLON 07003070000107588-E0PHA8JWdsL5
12:41:01 34 4,658.0000 XLON 07003070000110189-E0PHA8JWdshI
12:41:01 151 4,658.0000 XLON 07003070000110189-E0PHA8JWdshK
12:41:01 1 4,658.0000 XLON 07003070000110189-E0PHA8JWdshM
12:45:00 162 4,659.0000 XLON 07003070000111207-E0PHA8JWduyI
12:45:00 21 4,659.0000 XLON 07003070000111207-E0PHA8JWduyL
12:46:14 63 4,659.0000 XLON 05003050000111754-E0PHA8JWdvz7
12:46:14 18 4,659.0000 XLON 05003050000111754-E0PHA8JWdvzD
12:46:14 128 4,659.0000 XLON 05003050000111754-E0PHA8JWdvzF
12:46:41 143 4,658.0000 XLON 05003050000110293-E0PHA8JWdwDo
12:52:17 91 4,663.0000 XLON 07003070000113823-E0PHA8JWe0c9
12:52:18 83 4,663.0000 XLON 07003070000113831-E0PHA8JWe0cl
12:52:19 51 4,663.0000 XLON 07003070000113836-E0PHA8JWe0es
12:52:20 176 4,663.0000 XLON 05003050000113844-E0PHA8JWe0fm
12:52:49 127 4,663.0000 XLON 07003070000114020-E0PHA8JWe0po
12:53:57 299 4,662.0000 XLON 05003050000113204-E0PHA8JWe1ZT
12:53:57 43 4,662.0000 XLON 05003050000113204-E0PHA8JWe1Za
12:56:30 204 4,664.0000 XLON 05003050000115280-E0PHA8JWe3Hp
12:56:34 77 4,663.0000 XLON 05003050000114974-E0PHA8JWe3Jt
12:56:34 154 4,663.0000 XLON 05003050000114974-E0PHA8JWe3Jv
12:56:52 102 4,661.0000 XLON 05003050000114396-E0PHA8JWe3Yr
12:56:52 98 4,661.0000 XLON 07003070000113174-E0PHA8JWe3Yn
12:57:41 50 4,661.0000 XLON 07003070000115653-E0PHA8JWe4Fk
12:57:41 48 4,661.0000 XLON 07003070000115653-E0PHA8JWe4Fm
12:57:59 139 4,660.0000 XLON 05003050000115700-E0PHA8JWe4Qd
12:59:21 7 4,662.0000 XLON 05003050000116287-E0PHA8JWe5N7
12:59:50 1 4,662.0000 XLON 07003070000116430-E0PHA8JWe5hk
12:59:54 73 4,661.0000 XLON 07003070000116240-E0PHA8JWe5kr
13:00:19 55 4,661.0000 XLON 05003050000116776-E0PHA8JWe6Ap
13:03:07 163 4,662.0000 XLON 07003070000117967-E0PHA8JWe8GW
13:05:00 164 4,661.0000 XLON 05003050000117824-E0PHA8JWe9h9
13:05:00 63 4,661.0000 XLON 05003050000117824-E0PHA8JWe9hD
13:08:45 211 4,669.0000 XLON 05003050000120002-E0PHA8JWeCOB
13:10:09 49 4,669.0000 XLON 07003070000120741-E0PHA8JWeDLM
13:10:09 96 4,669.0000 XLON 07003070000120741-E0PHA8JWeDLO
13:10:17 212 4,668.0000 XLON 05003050000119756-E0PHA8JWeDXR
13:11:12 156 4,669.0000 XLON 05003050000121707-E0PHA8JWeE7y
13:11:12 19 4,669.0000 XLON 05003050000121707-E0PHA8JWeE82
13:12:28 60 4,669.0000 XLON 05003050000122272-E0PHA8JWeExL
13:12:47 63 4,667.0000 XLON 07003070000120322-E0PHA8JWeFCE
13:12:47 141 4,668.0000 XLON 05003050000121236-E0PHA8JWeFA5
13:12:47 3 4,668.0000 XLON 05003050000121236-E0PHA8JWeFA7
13:14:25 161 4,667.0000 XLON 05003050000122968-E0PHA8JWeGlT
13:14:25 64 4,667.0000 XLON 07003070000122932-E0PHA8JWeGlR
13:16:01 91 4,667.0000 XLON 05003050000123611-E0PHA8JWeHRC
13:16:01 127 4,667.0000 XLON 05003050000123611-E0PHA8JWeHRE
13:16:01 32 4,667.0000 XLON 05003050000123611-E0PHA8JWeHRG
13:18:56 220 4,669.0000 XLON 05003050000124636-E0PHA8JWeJN6
13:19:21 48 4,669.0000 XLON 05003050000125056-E0PHA8JWeJiP
13:19:50 22 4,669.0000 XLON 07003070000125283-E0PHA8JWeJz2
13:19:50 91 4,669.0000 XLON 07003070000125283-E0PHA8JWeJz4
13:19:50 48 4,669.0000 XLON 07003070000125283-E0PHA8JWeJz6
13:19:50 38 4,669.0000 XLON 07003070000125283-E0PHA8JWeJz8
13:22:41 91 4,670.0000 XLON 07003070000126510-E0PHA8JWeLv1
13:23:14 207 4,670.0000 XLON 07003070000126696-E0PHA8JWeMDv
13:23:32 74 4,669.0000 XLON 05003050000126062-E0PHA8JWeMO6
13:23:32 101 4,669.0000 XLON 05003050000126062-E0PHA8JWeMO8
13:24:47 212 4,669.0000 XLON 07003070000127259-E0PHA8JWeMud
13:26:03 175 4,668.0000 XLON 05003050000126747-E0PHA8JWeNiy
13:27:14 104 4,666.0000 XLON 05003050000126994-E0PHA8JWeP6e
13:27:14 73 4,666.0000 XLON 05003050000127296-E0PHA8JWeP6g
13:29:30 189 4,668.0000 XLON 05003050000129522-E0PHA8JWeQza
13:31:02 206 4,687.0000 XLON 05003050000132799-E0PHA8JWeVQn
13:31:02 222 4,687.0000 XLON 07003070000132693-E0PHA8JWeVQl
13:31:10 62 4,685.0000 XLON 05003050000132800-E0PHA8JWeW8F
13:31:10 101 4,685.0000 XLON 07003070000132694-E0PHA8JWeW8D
13:32:34 100 4,693.0000 XLON 07003070000134187-E0PHA8JWeb5J
13:32:53 164 4,690.0000 XLON 05003050000134994-E0PHA8JWebay
13:32:53 151 4,691.0000 XLON 07003070000134851-E0PHA8JWebaV
13:34:39 101 4,686.0000 XLON 05003050000136577-E0PHA8JWeeEi
13:34:39 33 4,686.0000 XLON 05003050000136577-E0PHA8JWeeEk
13:35:32 110 4,689.0000 XLON 07003070000137214-E0PHA8JWefZg
13:36:13 183 4,688.0000 XLON 05003050000138058-E0PHA8JWegLZ
13:36:18 122 4,687.0000 XLON 07003070000137874-E0PHA8JWegRB
13:36:19 134 4,686.0000 XLON 05003050000138012-E0PHA8JWegUm
13:37:49 90 4,682.0000 XLON 07003070000139011-E0PHA8JWeie5
13:37:52 82 4,681.0000 XLON 05003050000139160-E0PHA8JWeih8
13:39:55 116 4,679.0000 XLON 05003050000140219-E0PHA8JWekyG
13:39:55 146 4,680.0000 XLON 07003070000140085-E0PHA8JWekx2
13:41:14 53 4,675.0000 XLON 05003050000141462-E0PHA8JWemho
13:41:14 60 4,675.0000 XLON 07003070000141322-E0PHA8JWemhm
13:43:55 161 4,677.0000 XLON 07003070000142428-E0PHA8JWepMt
13:43:58 143 4,675.0000 XLON 07003070000142222-E0PHA8JWepVO
13:44:43 139 4,672.0000 XLON 05003050000143331-E0PHA8JWeqvQ
13:44:51 139 4,671.0000 XLON 07003070000143178-E0PHA8JWerEJ
13:48:57 213 4,683.0000 XLON 07003070000145302-E0PHA8JWex8J
13:53:13 241 4,690.0000 XLON 07003070000148278-E0PHA8JWf1Rb
13:53:38 168 4,687.0000 XLON 05003050000148270-E0PHA8JWf1uq
13:53:38 174 4,687.0000 XLON 07003070000148102-E0PHA8JWf1uo
13:55:06 168 4,686.0000 XLON 07003070000149134-E0PHA8JWf3So
13:55:24 36 4,686.0000 XLON 07003070000149397-E0PHA8JWf402
13:55:24 20 4,686.0000 XLON 07003070000149397-E0PHA8JWf404
13:58:00 132 4,691.0000 XLON 07003070000150648-E0PHA8JWf77w
13:58:00 111 4,691.0000 XLON 05003050000150805-E0PHA8JWf781
13:58:00 12 4,691.0000 XLON 07003070000150648-E0PHA8JWf77z
13:58:00 232 4,691.0000 XLON 07003070000150786-E0PHA8JWf783
14:00:38 146 4,689.0000 XLON 05003050000150804-E0PHA8JWf9AY
14:00:38 83 4,689.0000 XLON 07003070000152014-E0PHA8JWf9Aa
14:00:55 187 4,687.0000 XLON 07003070000151066-E0PHA8JWfA2G
14:01:12 246 4,688.0000 XLON 07003070000152863-E0PHA8JWfARP
14:01:12 59 4,689.0000 XLON 05003050000153047-E0PHA8JWfAQQ
14:01:12 72 4,689.0000 XLON 07003070000152905-E0PHA8JWfAQO
14:02:05 75 4,686.0000 XLON 07003070000152283-E0PHA8JWfB8V
14:03:58 13 4,689.0000 XLON 05003050000154193-E0PHA8JWfCqE
14:03:58 156 4,689.0000 XLON 05003050000154193-E0PHA8JWfCqK
14:04:00 124 4,688.0000 XLON 07003070000153899-E0PHA8JWfCwt
14:04:45 169 4,687.0000 XLON 05003050000154436-E0PHA8JWfDqH
14:04:49 104 4,686.0000 XLON 07003070000154471-E0PHA8JWfE2v
14:04:49 56 4,686.0000 XLON 07003070000154471-E0PHA8JWfE2x
14:06:48 139 4,689.0000 XLON 07003070000155630-E0PHA8JWfGcK
14:06:52 151 4,688.0000 XLON 07003070000155380-E0PHA8JWfGja
14:07:54 96 4,685.0000 XLON 07003070000156342-E0PHA8JWfIHV
14:07:54 38 4,685.0000 XLON 07003070000156342-E0PHA8JWfIHX
14:09:37 242 4,686.0000 XLON 07003070000157060-E0PHA8JWfK6B
14:10:10 177 4,685.0000 XLON 07003070000157020-E0PHA8JWfKxx
14:11:14 72 4,687.0000 XLON 05003050000158188-E0PHA8JWfM7B
14:11:14 98 4,687.0000 XLON 07003070000158056-E0PHA8JWfM79
14:11:14 65 4,687.0000 XLON 07003070000158057-E0PHA8JWfM7D
14:12:14 156 4,685.0000 XLON 07003070000158009-E0PHA8JWfMrI
14:14:02 137 4,683.0000 XLON 05003050000159339-E0PHA8JWfOzI
14:15:55 116 4,682.0000 XLON 05003050000159042-E0PHA8JWfQdu
14:15:55 130 4,683.0000 XLON 05003050000160114-E0PHA8JWfQdc
14:16:07 182 4,681.0000 XLON 05003050000159892-E0PHA8JWfQsn
14:16:09 100 4,680.0000 XLON 05003050000160742-E0PHA8JWfQve
14:18:18 222 4,682.0000 XLON 05003050000162099-E0PHA8JWfTUY
14:18:35 163 4,681.0000 XLON 07003070000161944-E0PHA8JWfTiK
14:19:44 135 4,681.0000 XLON 07003070000162605-E0PHA8JWfUyg
14:21:02 8 4,682.0000 XLON 07003070000163525-E0PHA8JWfWIb
14:22:21 135 4,680.0000 XLON 07003070000162565-E0PHA8JWfY7K
14:23:50 106 4,684.0000 XLON 05003050000165185-E0PHA8JWfaFc
14:23:50 63 4,684.0000 XLON 05003050000165185-E0PHA8JWfaFe
14:25:29 53 4,684.0000 XLON 05003050000165781-E0PHA8JWfcJ2
14:25:29 119 4,684.0000 XLON 07003070000165322-E0PHA8JWfcJ0
14:26:09 56 4,683.0000 XLON 05003050000165257-E0PHA8JWfctY
14:26:09 97 4,683.0000 XLON 07003070000166442-E0PHA8JWfctc
14:27:00 215 4,683.0000 XLON 05003050000167117-E0PHA8JWfdaw
14:27:44 202 4,683.0000 XLON 05003050000167499-E0PHA8JWfe8V
14:27:44 1 4,683.0000 XLON 05003050000167499-E0PHA8JWfe8X
14:27:46 156 4,681.0000 XLON 05003050000165537-E0PHA8JWfeAh
14:27:46 155 4,682.0000 XLON 05003050000165443-E0PHA8JWfe9h
14:29:05 156 4,680.0000 XLON 05003050000167500-E0PHA8JWffN8
14:30:03 272 4,684.0000 XLON 05003050000169139-E0PHA8JWfhcg
14:30:05 198 4,680.0000 XLON 05003050000169014-E0PHA8JWfhwB
14:30:05 104 4,681.0000 XLON 07003070000169030-E0PHA8JWfhuX
14:30:05 120 4,683.0000 XLON 05003050000169140-E0PHA8JWfhrP
14:30:05 163 4,683.0000 XLON 07003070000169028-E0PHA8JWfhrN
14:30:21 59 4,677.0000 XLON 07003070000169113-E0PHA8JWfj5c
14:31:06 111 4,679.0000 XLON 05003050000170860-E0PHA8JWflww
14:31:06 98 4,679.0000 XLON 05003050000170860-E0PHA8JWflwy
14:31:07 190 4,678.0000 XLON 05003050000170861-E0PHA8JWfm7r
14:31:11 98 4,676.0000 XLON 07003070000170767-E0PHA8JWfmKP
14:31:11 93 4,676.0000 XLON 07003070000170767-E0PHA8JWfmKR
14:31:26 228 4,677.0000 XLON 05003050000171163-E0PHA8JWfnZT
14:32:51 190 4,686.0000 XLON 07003070000173373-E0PHA8JWfsov
14:33:17 187 4,687.0000 XLON 07003070000173545-E0PHA8JWfuVY
14:33:50 225 4,685.0000 XLON 07003070000173112-E0PHA8JWfvj2
14:34:49 132 4,686.0000 XLON 07003070000175156-E0PHA8JWfxqm
14:34:49 242 4,686.0000 XLON 05003050000175275-E0PHA8JWfxqq
14:34:49 4 4,686.0000 XLON 07003070000175156-E0PHA8JWfxqo
14:35:23 174 4,686.0000 XLON 07003070000176004-E0PHA8JWfz8U
14:35:53 190 4,684.0000 XLON 05003050000173248-E0PHA8JWg0Qx
14:36:02 30 4,683.0000 XLON 05003050000176875-E0PHA8JWg0ru
14:36:16 200 4,682.0000 XLON 05003050000176584-E0PHA8JWg1Ou
14:37:18 61 4,685.0000 XLON 05003050000177832-E0PHA8JWg30c
14:37:20 183 4,684.0000 XLON 07003070000177708-E0PHA8JWg32Y
14:37:42 31 4,684.0000 XLON 07003070000178139-E0PHA8JWg3eQ
14:38:19 145 4,684.0000 XLON 07003070000178465-E0PHA8JWg55z
14:38:19 109 4,684.0000 XLON 07003070000178465-E0PHA8JWg561
14:38:20 138 4,682.0000 XLON 05003050000177801-E0PHA8JWg5CJ
14:38:20 62 4,682.0000 XLON 05003050000178270-E0PHA8JWg5CQ
14:38:20 272 4,683.0000 XLON 07003070000178260-E0PHA8JWg584
14:40:28 235 4,684.0000 XLON 05003050000180367-E0PHA8JWgAWq
14:40:28 194 4,684.0000 XLON 07003070000180240-E0PHA8JWgAWo
14:40:30 195 4,682.0000 XLON 07003070000180024-E0PHA8JWgAaB
14:41:18 256 4,679.0000 XLON 07003070000181286-E0PHA8JWgD7Y
14:41:27 125 4,677.0000 XLON 05003050000180577-E0PHA8JWgDOW
14:41:27 270 4,678.0000 XLON 07003070000181200-E0PHA8JWgDO3
14:42:55 260 4,679.0000 XLON 07003070000182939-E0PHA8JWgHWj
14:42:55 131 4,680.0000 XLON 05003050000183082-E0PHA8JWgHW6
14:42:55 73 4,680.0000 XLON 05003050000183082-E0PHA8JWgHW8
14:44:28 193 4,681.0000 XLON 07003070000184673-E0PHA8JWgLAF
14:44:45 116 4,680.0000 XLON 07003070000184618-E0PHA8JWgLmo
14:44:45 172 4,680.0000 XLON 07003070000184618-E0PHA8JWgLmq
14:46:16 36 4,677.0000 XLON 07003070000186647-E0PHA8JWgPaR
14:47:27 162 4,680.0000 XLON 07003070000187353-E0PHA8JWgSMV
14:47:27 85 4,681.0000 XLON 05003050000187501-E0PHA8JWgSLx
14:47:27 77 4,681.0000 XLON 05003050000187501-E0PHA8JWgSM0
14:48:07 226 4,685.0000 XLON 05003050000188280-E0PHA8JWgTxQ
14:48:36 270 4,683.0000 XLON 05003050000188207-E0PHA8JWgV51
14:48:54 150 4,682.0000 XLON 05003050000188281-E0PHA8JWgVdv
14:49:36 206 4,680.0000 XLON 07003070000189427-E0PHA8JWgXET
14:49:37 174 4,679.0000 XLON 05003050000189450-E0PHA8JWgXFy
14:49:44 53 4,678.0000 XLON 05003050000189359-E0PHA8JWgXYM
14:51:06 226 4,683.0000 XLON 05003050000190946-E0PHA8JWgar8
14:51:16 261 4,682.0000 XLON 07003070000190955-E0PHA8JWgbBZ
14:53:40 136 4,681.0000 XLON 07003070000193161-E0PHA8JWggHq
14:53:40 50 4,681.0000 XLON 07003070000193161-E0PHA8JWggHs
14:54:07 230 4,680.0000 XLON 05003050000192818-E0PHA8JWgh4S
14:54:14 111 4,679.0000 XLON 05003050000191369-E0PHA8JWghED
14:54:14 53 4,679.0000 XLON 05003050000191369-E0PHA8JWghEF
14:55:51 159 4,678.0000 XLON 07003070000194429-E0PHA8JWgkUP
14:56:51 174 4,682.0000 XLON 05003050000195177-E0PHA8JWgn5g
14:58:46 106 4,683.0000 XLON 07003070000195595-E0PHA8JWgqPy
14:58:46 62 4,683.0000 XLON 07003070000196011-E0PHA8JWgqQ2
14:58:46 152 4,685.0000 XLON 05003050000196029-E0PHA8JWgqPA
14:58:46 125 4,685.0000 XLON 07003070000196010-E0PHA8JWgqP8
15:00:20 108 4,686.0000 XLON 07003070000199179-E0PHA8JWgtlG
15:00:20 49 4,686.0000 XLON 07003070000199179-E0PHA8JWgtlI
15:00:20 17 4,686.0000 XLON 07003070000199179-E0PHA8JWgtlK
15:00:20 21 4,686.0000 XLON 07003070000199179-E0PHA8JWgtlM
15:00:33 164 4,685.0000 XLON 05003050000197723-E0PHA8JWguAd
15:00:47 166 4,684.0000 XLON 05003050000197148-E0PHA8JWgubW
15:02:13 191 4,685.0000 XLON 07003070000200771-E0PHA8JWgxBH
15:03:20 176 4,685.0000 XLON 05003050000201397-E0PHA8JWgz5l
15:04:37 31 4,690.0000 XLON 07003070000202699-E0PHA8JWh1Rq
15:04:49 189 4,689.0000 XLON 07003070000202666-E0PHA8JWh1ml
15:04:49 166 4,690.0000 XLON 05003050000202689-E0PHA8JWh1lk
15:05:00 153 4,688.0000 XLON 07003070000202853-E0PHA8JWh25L
15:05:00 3 4,688.0000 XLON 07003070000202853-E0PHA8JWh25Q
15:05:04 199 4,687.0000 XLON 07003070000202445-E0PHA8JWh2Z0
15:05:26 156 4,686.0000 XLON 05003050000202833-E0PHA8JWh3TB
15:05:40 138 4,684.0000 XLON 07003070000203396-E0PHA8JWh4Hl
15:06:22 185 4,682.0000 XLON 05003050000204023-E0PHA8JWh5v6
15:06:25 346 4,681.0000 XLON 07003070000204180-E0PHA8JWh685
15:07:02 288 4,679.0000 XLON 05003050000204146-E0PHA8JWh7n1
15:08:08 127 4,679.0000 XLON 05003050000206197-E0PHA8JWhAIw
15:08:08 161 4,679.0000 XLON 05003050000206197-E0PHA8JWhAIz
15:08:08 198 4,679.0000 XLON 07003070000206210-E0PHA8JWhAJ1
15:08:47 187 4,677.0000 XLON 05003050000204638-E0PHA8JWhC4v
15:09:53 277 4,678.0000 XLON 05003050000207262-E0PHA8JWhE2w
15:09:53 257 4,678.0000 XLON 07003070000207250-E0PHA8JWhE2y
15:12:15 67 4,680.0000 XLON 05003050000209594-E0PHA8JWhIZZ
15:12:15 114 4,680.0000 XLON 05003050000209594-E0PHA8JWhIZb
15:12:54 123 4,680.0000 XLON 05003050000209932-E0PHA8JWhJzo
15:12:54 49 4,680.0000 XLON 05003050000209932-E0PHA8JWhJzr
15:12:57 248 4,679.0000 XLON 07003070000208971-E0PHA8JWhK58
15:14:19 87 4,679.0000 XLON 07003070000210735-E0PHA8JWhMhD
15:14:19 98 4,679.0000 XLON 07003070000210735-E0PHA8JWhMhF
15:14:32 255 4,676.0000 XLON 05003050000211149-E0PHA8JWhNDO
15:14:32 221 4,677.0000 XLON 07003070000211219-E0PHA8JWhNCR
15:15:07 121 4,675.0000 XLON 05003050000211098-E0PHA8JWhNqj
15:15:07 43 4,675.0000 XLON 05003050000211098-E0PHA8JWhNql
15:16:25 49 4,680.0000 XLON 07003070000212459-E0PHA8JWhR0b
15:16:25 135 4,680.0000 XLON 07003070000212459-E0PHA8JWhR0f
15:16:25 6 4,680.0000 XLON 07003070000212459-E0PHA8JWhR0l
15:18:26 179 4,688.0000 XLON 05003050000214158-E0PHA8JWhUcT
15:18:26 225 4,688.0000 XLON 07003070000214149-E0PHA8JWhUcR
15:19:29 220 4,686.0000 XLON 07003070000213881-E0PHA8JWhWfZ
15:19:37 171 4,685.0000 XLON 05003050000214766-E0PHA8JWhWqg
15:21:17 216 4,684.0000 XLON 05003050000215876-E0PHA8JWhZxn
15:23:32 183 4,689.0000 XLON 05003050000217436-E0PHA8JWhdyf
15:23:47 153 4,690.0000 XLON 05003050000217551-E0PHA8JWhede
15:23:47 48 4,690.0000 XLON 07003070000217537-E0PHA8JWhedg
15:23:47 51 4,690.0000 XLON 07003070000217537-E0PHA8JWhedn
15:24:01 85 4,689.0000 XLON 05003050000217496-E0PHA8JWhf7s
15:24:04 183 4,688.0000 XLON 05003050000217552-E0PHA8JWhfGq
15:25:14 131 4,687.0000 XLON 05003050000217826-E0PHA8JWhgsJ
15:25:14 58 4,687.0000 XLON 07003070000218511-E0PHA8JWhgsL
15:25:18 179 4,686.0000 XLON 05003050000218523-E0PHA8JWhgyt
15:26:05 2 4,687.0000 XLON 05003050000219087-E0PHA8JWhiKM
15:26:12 260 4,687.0000 XLON 05003050000219120-E0PHA8JWhiTR
15:26:12 175 4,687.0000 XLON 07003070000219129-E0PHA8JWhiTT
15:27:16 212 4,687.0000 XLON 07003070000219415-E0PHA8JWhkTh
15:27:39 173 4,685.0000 XLON 07003070000219130-E0PHA8JWhl3M
15:28:41 252 4,686.0000 XLON 07003070000220693-E0PHA8JWhmbe
15:30:15 127 4,687.0000 XLON 05003050000221465-E0PHA8JWhomP
15:30:15 33 4,687.0000 XLON 05003050000221465-E0PHA8JWhomR
15:30:21 120 4,687.0000 XLON 05003050000221795-E0PHA8JWhoyt
15:30:21 32 4,687.0000 XLON 05003050000221795-E0PHA8JWhoyv
15:31:03 23 4,687.0000 XLON 07003070000222183-E0PHA8JWhqKy
15:31:03 73 4,687.0000 XLON 07003070000222183-E0PHA8JWhqL0
15:31:03 188 4,687.0000 XLON 07003070000222183-E0PHA8JWhqL2
15:31:03 136 4,687.0000 XLON 07003070000222183-E0PHA8JWhqL4
15:31:03 69 4,687.0000 XLON 07003070000222183-E0PHA8JWhqL6
15:33:12 37 4,690.0000 XLON 07003070000223581-E0PHA8JWhuSL
15:33:12 2 4,690.0000 XLON 07003070000223581-E0PHA8JWhuSN
15:33:12 136 4,690.0000 XLON 07003070000223581-E0PHA8JWhuSP
15:33:12 50 4,690.0000 XLON 07003070000223581-E0PHA8JWhuSR
15:33:13 216 4,689.0000 XLON 05003050000223212-E0PHA8JWhuTt
15:33:14 57 4,688.0000 XLON 05003050000222538-E0PHA8JWhuUz
15:33:14 139 4,688.0000 XLON 05003050000222538-E0PHA8JWhuV1
15:33:36 248 4,685.0000 XLON 07003070000223638-E0PHA8JWhvAw
15:34:51 164 4,687.0000 XLON 05003050000224560-E0PHA8JWhx2h
15:34:51 164 4,687.0000 XLON 07003070000224539-E0PHA8JWhx2f
15:36:03 10 4,688.0000 XLON 05003050000225763-E0PHA8JWhzFu
15:37:03 160 4,689.0000 XLON 05003050000226282-E0PHA8JWi1ZM
15:37:03 105 4,689.0000 XLON 07003070000226285-E0PHA8JWi1ZK
15:37:03 55 4,689.0000 XLON 07003070000226286-E0PHA8JWi1ZO
15:37:43 165 4,689.0000 XLON 07003070000226778-E0PHA8JWi31h
15:37:43 59 4,689.0000 XLON 07003070000226778-E0PHA8JWi31j
15:37:43 136 4,689.0000 XLON 07003070000226778-E0PHA8JWi31l
15:38:25 176 4,687.0000 XLON 05003050000226022-E0PHA8JWi47u
15:38:35 160 4,685.0000 XLON 07003070000226779-E0PHA8JWi4Yd
15:39:31 56 4,684.0000 XLON 05003050000227856-E0PHA8JWi61Z
15:39:31 187 4,684.0000 XLON 05003050000227856-E0PHA8JWi61b
15:39:31 227 4,684.0000 XLON 05003050000227857-E0PHA8JWi61d
15:40:31 14 4,682.0000 XLON 07003070000227889-E0PHA8JWi7Bm
15:40:31 144 4,682.0000 XLON 07003070000227889-E0PHA8JWi7Bo
15:41:06 240 4,682.0000 XLON 05003050000228842-E0PHA8JWi84j
15:41:06 17 4,682.0000 XLON 05003050000228842-E0PHA8JWi84l
15:42:25 211 4,681.0000 XLON 07003070000228872-E0PHA8JWiAON
15:42:25 3 4,681.0000 XLON 07003070000228872-E0PHA8JWiAOT
15:42:57 80 4,680.0000 XLON 05003050000229951-E0PHA8JWiAzh
15:42:57 6 4,680.0000 XLON 07003070000229484-E0PHA8JWiAzb
15:42:57 118 4,680.0000 XLON 07003070000229484-E0PHA8JWiAzd
15:45:01 53 4,683.0000 XLON 05003050000230447-E0PHA8JWiE9A
15:45:01 12 4,683.0000 XLON 05003050000230447-E0PHA8JWiE9C
15:45:01 159 4,683.0000 XLON 07003070000230955-E0PHA8JWiE9E
15:45:22 96 4,683.0000 XLON 07003070000231606-E0PHA8JWiEoZ
15:45:43 80 4,682.0000 XLON 07003070000230495-E0PHA8JWiFEQ
15:45:43 167 4,682.0000 XLON 07003070000230495-E0PHA8JWiFES
15:46:13 59 4,681.0000 XLON 05003050000230837-E0PHA8JWiGEQ
15:46:13 179 4,681.0000 XLON 07003070000232019-E0PHA8JWiGEU
15:46:15 181 4,680.0000 XLON 05003050000231965-E0PHA8JWiGQ5
15:46:15 15 4,680.0000 XLON 05003050000231965-E0PHA8JWiGQ8
15:47:36 57 4,678.0000 XLON 05003050000231880-E0PHA8JWiJ68
15:47:36 61 4,678.0000 XLON 05003050000231881-E0PHA8JWiJ6C
15:47:36 65 4,678.0000 XLON 07003070000231930-E0PHA8JWiJ6A
15:48:15 188 4,679.0000 XLON 07003070000233473-E0PHA8JWiKAS
15:48:20 8 4,678.0000 XLON 05003050000233255-E0PHA8JWiKfr
15:48:20 136 4,678.0000 XLON 05003050000233255-E0PHA8JWiKft
15:48:20 102 4,678.0000 XLON 05003050000233255-E0PHA8JWiKfv
15:48:20 175 4,678.0000 XLON 07003070000233474-E0PHA8JWiKfx
15:48:37 174 4,675.0000 XLON 05003050000233780-E0PHA8JWiLPT
15:49:25 243 4,674.0000 XLON 07003070000234658-E0PHA8JWiN9m
15:51:12 224 4,674.0000 XLON 05003050000235883-E0PHA8JWiQQd
15:51:15 162 4,673.0000 XLON 05003050000234629-E0PHA8JWiQdw
15:52:06 194 4,671.0000 XLON 07003070000234659-E0PHA8JWiRxC
15:52:57 165 4,670.0000 XLON 05003050000236940-E0PHA8JWiT3h
15:53:11 180 4,669.0000 XLON 05003050000236902-E0PHA8JWiTYv
15:54:00 166 4,667.0000 XLON 07003070000236677-E0PHA8JWiUtd
15:54:07 152 4,665.0000 XLON 07003070000237614-E0PHA8JWiV60
15:54:31 141 4,664.0000 XLON 05003050000238026-E0PHA8JWiVlU
15:54:31 34 4,664.0000 XLON 05003050000238026-E0PHA8JWiVlY
15:54:47 121 4,661.0000 XLON 05003050000238027-E0PHA8JWiWPv
15:54:47 58 4,661.0000 XLON 07003070000237975-E0PHA8JWiWPt
15:54:47 239 4,663.0000 XLON 07003070000238060-E0PHA8JWiWNc
15:56:04 216 4,657.0000 XLON 05003050000239450-E0PHA8JWiZ86
15:56:04 154 4,658.0000 XLON 07003070000239469-E0PHA8JWiZ6l
15:56:21 53 4,655.0000 XLON 07003070000239415-E0PHA8JWiZm8
15:56:21 28 4,655.0000 XLON 07003070000239470-E0PHA8JWiZmA
15:56:21 83 4,655.0000 XLON 07003070000239470-E0PHA8JWiZmC
15:58:16 136 4,653.0000 XLON 07003070000241652-E0PHA8JWidft
15:58:16 167 4,653.0000 XLON 07003070000241652-E0PHA8JWidfv
15:59:25 64 4,653.0000 XLON 07003070000242526-E0PHA8JWifUI
15:59:25 103 4,653.0000 XLON 07003070000242526-E0PHA8JWifUK
15:59:25 136 4,653.0000 XLON 07003070000242526-E0PHA8JWifUM
16:00:13 109 4,652.0000 XLON 07003070000241152-E0PHA8JWiheP
16:00:14 163 4,651.0000 XLON 07003070000242094-E0PHA8JWihhV
16:00:44 162 4,648.0000 XLON 05003050000243695-E0PHA8JWiixp
16:02:21 1 4,651.0000 XLON 05003050000245249-E0PHA8JWimVN
16:02:21 2 4,651.0000 XLON 05003050000245249-E0PHA8JWimVP
16:02:21 75 4,651.0000 XLON 05003050000245249-E0PHA8JWimVR
16:02:21 100 4,651.0000 XLON 05003050000245249-E0PHA8JWimVT
16:02:21 41 4,651.0000 XLON 05003050000245249-E0PHA8JWimVV
16:02:45 100 4,651.0000 XLON 05003050000245487-E0PHA8JWin5q
16:02:45 50 4,651.0000 XLON 05003050000245487-E0PHA8JWin5s
16:02:45 135 4,651.0000 XLON 05003050000245487-E0PHA8JWin5u
16:04:04 171 4,650.0000 XLON 05003050000244568-E0PHA8JWipTl
16:04:22 106 4,651.0000 XLON 07003070000246561-E0PHA8JWiq2j
16:04:22 36 4,651.0000 XLON 07003070000246561-E0PHA8JWiq2l
16:04:25 72 4,651.0000 XLON 07003070000246769-E0PHA8JWiq8q
16:04:54 68 4,650.0000 XLON 05003050000247245-E0PHA8JWirKd
16:05:11 164 4,649.0000 XLON 07003070000245265-E0PHA8JWis99
16:06:30 126 4,654.0000 XLON 05003050000248281-E0PHA8JWiuV1
16:06:30 126 4,654.0000 XLON 05003050000248281-E0PHA8JWiuV3
16:06:56 46 4,655.0000 XLON 05003050000248746-E0PHA8JWivDT
16:07:00 42 4,655.0000 XLON 05003050000248746-E0PHA8JWivHn
16:07:34 132 4,654.0000 XLON 07003070000248674-E0PHA8JWiw61
16:07:34 160 4,653.0000 XLON 07003070000248814-E0PHA8JWiw6P
16:08:14 2 4,652.0000 XLON 07003070000250059-E0PHA8JWixTc
16:08:14 73 4,652.0000 XLON 07003070000250059-E0PHA8JWixTe
16:08:38 220 4,651.0000 XLON 05003050000249222-E0PHA8JWiy8w
16:09:17 150 4,650.0000 XLON 05003050000250071-E0PHA8JWizkH
16:09:25 42 4,649.0000 XLON 07003070000251051-E0PHA8JWj01t
16:09:40 265 4,650.0000 XLON 07003070000251227-E0PHA8JWj0ca
16:09:43 16 4,649.0000 XLON 07003070000251167-E0PHA8JWj0ft
16:10:00 234 4,649.0000 XLON 07003070000251167-E0PHA8JWj1Bz
16:10:10 176 4,648.0000 XLON 07003070000250492-E0PHA8JWj1af
16:10:30 155 4,646.0000 XLON 05003050000251536-E0PHA8JWj2I2
16:10:30 32 4,646.0000 XLON 05003050000251536-E0PHA8JWj2I4
16:12:13 100 4,644.0000 XLON 07003070000253268-E0PHA8JWj5xn
16:12:13 46 4,644.0000 XLON 07003070000253268-E0PHA8JWj5xp
16:12:18 294 4,643.0000 XLON 07003070000252991-E0PHA8JWj6Ar
16:12:31 137 4,642.0000 XLON 07003070000252443-E0PHA8JWj6eo
16:12:33 149 4,640.0000 XLON 05003050000253364-E0PHA8JWj6nx
16:14:05 276 4,640.0000 XLON 07003070000254080-E0PHA8JWjA2n
16:14:05 134 4,641.0000 XLON 07003070000254258-E0PHA8JWjA2Y
16:14:26 66 4,640.0000 XLON 07003070000255316-E0PHA8JWjAyd
16:14:26 36 4,640.0000 XLON 07003070000255316-E0PHA8JWjAyf
16:14:26 100 4,640.0000 XLON 07003070000255316-E0PHA8JWjAyh
16:14:55 17 4,640.0000 XLON 05003050000255808-E0PHA8JWjBzQ
16:15:08 173 4,639.0000 XLON 07003070000253869-E0PHA8JWjCXi
16:15:15 138 4,636.0000 XLON 05003050000255311-E0PHA8JWjCqk
16:15:47 153 4,636.0000 XLON 07003070000256398-E0PHA8JWjDtu
16:16:09 183 4,634.0000 XLON 07003070000256056-E0PHA8JWjEim
16:16:58 112 4,636.0000 XLON 05003050000256797-E0PHA8JWjGZX
16:16:58 69 4,636.0000 XLON 05003050000256797-E0PHA8JWjGZa
16:17:10 177 4,635.0000 XLON 07003070000256757-E0PHA8JWjH09
16:17:14 88 4,634.0000 XLON 07003070000256769-E0PHA8JWjH9m
16:17:14 51 4,634.0000 XLON 07003070000256769-E0PHA8JWjH9o
16:18:34 70 4,637.0000 XLON 07003070000257316-E0PHA8JWjK3v
16:18:34 128 4,637.0000 XLON 07003070000257316-E0PHA8JWjK3y
16:18:35 172 4,636.0000 XLON 07003070000257271-E0PHA8JWjK78
16:18:46 14 4,635.0000 XLON 05003050000257162-E0PHA8JWjKZW
16:18:46 173 4,635.0000 XLON 05003050000257162-E0PHA8JWjKZa
16:18:50 167 4,633.0000 XLON 07003070000257349-E0PHA8JWjKqV
16:19:45 231 4,633.0000 XLON 05003050000257738-E0PHA8JWjNCz
16:20:47 184 4,635.0000 XLON 05003050000257962-E0PHA8JWjPqy
16:20:47 43 4,635.0000 XLON 05003050000257962-E0PHA8JWjPr0
16:20:47 211 4,636.0000 XLON 05003050000257994-E0PHA8JWjPqI
16:21:00 201 4,634.0000 XLON 05003050000257822-E0PHA8JWjQaZ
16:21:00 26 4,634.0000 XLON 05003050000257822-E0PHA8JWjQab
16:21:27 201 4,634.0000 XLON 05003050000258126-E0PHA8JWjRjp
16:21:27 28 4,634.0000 XLON 05003050000258126-E0PHA8JWjRjt
16:21:27 212 4,635.0000 XLON 05003050000258183-E0PHA8JWjRiX
16:21:28 179 4,633.0000 XLON 05003050000258050-E0PHA8JWjRuF
16:22:24 59 4,631.0000 XLON 07003070000258250-E0PHA8JWjTdu
16:22:24 108 4,631.0000 XLON 07003070000258250-E0PHA8JWjTdx
16:23:36 370 4,633.0000 XLON 07003070000258740-E0PHA8JWjWnN
16:23:41 67 4,634.0000 XLON 05003050000258835-E0PHA8JWjXCJ
16:23:41 43 4,634.0000 XLON 07003070000258825-E0PHA8JWjXCH
16:23:41 10 4,634.0000 XLON 07003070000258826-E0PHA8JWjXCL
16:23:41 20 4,634.0000 XLON 07003070000258825-E0PHA8JWjXBY
16:24:03 55 4,634.0000 XLON 05003050000258910-E0PHA8JWjXth
16:24:03 51 4,634.0000 XLON 07003070000258826-E0PHA8JWjXtf
16:24:03 6 4,634.0000 XLON 05003050000258910-E0PHA8JWjXtl
16:24:18 72 4,633.0000 XLON 05003050000258862-E0PHA8JWjYSX
16:24:19 8 4,632.0000 XLON 05003050000258756-E0PHA8JWjYTi
16:25:05 111 4,631.0000 XLON 07003070000258827-E0PHA8JWjaDH
16:25:05 97 4,631.0000 XLON 07003070000258919-E0PHA8JWjaDJ
16:25:05 13 4,631.0000 XLON 07003070000258919-E0PHA8JWjaDR
16:25:05 57 4,632.0000 XLON 05003050000259094-E0PHA8JWja9I
16:25:05 65 4,632.0000 XLON 05003050000258756-E0PHA8JWja9B
16:25:05 13 4,632.0000 XLON 05003050000259094-E0PHA8JWja9F
16:25:05 132 4,632.0000 XLON 07003070000258997-E0PHA8JWja9D
16:25:17 105 4,630.0000 XLON 07003070000258990-E0PHA8JWjatH
16:26:36 227 4,635.0000 XLON 05003050000259670-E0PHA8JWjfAP
16:26:36 3 4,635.0000 XLON 05003050000259670-E0PHA8JWjfAR
16:26:42 234 4,634.0000 XLON 07003070000259513-E0PHA8JWjfWG
16:27:50 30 4,637.0000 XLON 07003070000259996-E0PHA8JWjiQo
16:28:01 165 4,638.0000 XLON 05003050000260095-E0PHA8JWjizP
16:28:10 272 4,637.0000 XLON 05003050000260051-E0PHA8JWjjMk
16:28:10 112 4,637.0000 XLON 07003070000260030-E0PHA8JWjjMm
16:28:55 300 4,639.0000 XLON 05003050000260402-E0PHA8JWjlMR
16:28:55 43 4,639.0000 XLON 05003050000260402-E0PHA8JWjlM0
16:28:55 3 4,639.0000 XLON 07003070000260362-E0PHA8JWjlLX
16:28:58 1 4,639.0000 XLON 05003050000260402-E0PHA8JWjlXe
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 POSPKKBQABDDFDB
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