REG - Ashtead Group PLC - Transaction in Own Shares
24/11/2025 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:20251124:nRSX6084Ia&default-theme=true
RNS Number : 6084I Ashtead Group PLC 24 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 21 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: 98,133
Date of transaction: 21 November 2025
Average price paid per share (pence): 4,653.3008
Lowest price paid per share (pence): 4,551.0000
Highest price paid per share (pence): 4,709.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,970,045 (excluding Treasury shares), and the
Company will hold 32,384,788 ordinary shares in Treasury.
The figure of 418,970,045 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
08:01:16 7 4,551.0000 XLON 05003050000004414-E0PHt5nS64Mx
08:01:16 207 4,551.0000 XLON 05003050000004414-E0PHt5nS64Mz
08:01:16 163 4,553.0000 XLON 05003050000004503-E0PHt5nS64MI
08:03:01 155 4,560.0000 XLON 07003070000004939-E0PHt5nS6BVl
08:03:21 17 4,560.0000 XLON 07003070000004989-E0PHt5nS6CEz
08:03:21 163 4,560.0000 XLON 07003070000004989-E0PHt5nS6CF1
08:04:29 61 4,567.0000 XLON 07003070000005226-E0PHt5nS6FcF
08:04:29 122 4,567.0000 XLON 07003070000005226-E0PHt5nS6FcH
08:04:34 63 4,566.0000 XLON 05003050000005283-E0PHt5nS6G7l
08:04:34 74 4,566.0000 XLON 05003050000005283-E0PHt5nS6G7n
08:07:07 172 4,573.0000 XLON 07003070000005832-E0PHt5nS6ONI
08:07:07 2 4,573.0000 XLON 07003070000005832-E0PHt5nS6ONG
08:09:02 140 4,577.0000 XLON 07003070000006313-E0PHt5nS6T83
08:09:07 128 4,576.0000 XLON 05003050000006259-E0PHt5nS6TNY
08:10:04 134 4,577.0000 XLON 07003070000006530-E0PHt5nS6VlJ
08:10:11 174 4,576.0000 XLON 07003070000006471-E0PHt5nS6WEP
08:10:11 125 4,577.0000 XLON 05003050000006651-E0PHt5nS6WB7
08:11:08 116 4,578.0000 XLON 07003070000006746-E0PHt5nS6YSJ
08:11:08 10 4,578.0000 XLON 07003070000006746-E0PHt5nS6YSN
08:11:08 175 4,580.0000 XLON 05003050000006813-E0PHt5nS6YRs
08:11:51 111 4,578.0000 XLON 05003050000006870-E0PHt5nS6Zxe
08:13:09 175 4,578.0000 XLON 05003050000007099-E0PHt5nS6eQN
08:13:14 99 4,577.0000 XLON 05003050000006858-E0PHt5nS6enM
08:14:30 136 4,579.0000 XLON 05003050000007347-E0PHt5nS6j2X
08:14:50 45 4,579.0000 XLON 05003050000007428-E0PHt5nS6jnK
08:15:01 174 4,577.0000 XLON 05003050000007466-E0PHt5nS6kR4
08:15:09 78 4,576.0000 XLON 07003070000006840-E0PHt5nS6koR
08:15:29 133 4,573.0000 XLON 05003050000006167-E0PHt5nS6lZT
08:16:45 46 4,580.0000 XLON 07003070000009566-E0PHt5nS6ob7
08:16:53 148 4,581.0000 XLON 05003050000009616-E0PHt5nS6p2q
08:16:55 148 4,581.0000 XLON 07003070000009687-E0PHt5nS6p6C
08:17:03 135 4,578.0000 XLON 07003070000009609-E0PHt5nS6pVh
08:18:52 124 4,577.0000 XLON 05003050000010976-E0PHt5nS6t5P
08:19:19 149 4,577.0000 XLON 07003070000011186-E0PHt5nS6u58
08:19:23 83 4,576.0000 XLON 05003050000010856-E0PHt5nS6u8y
08:19:23 103 4,576.0000 XLON 05003050000010856-E0PHt5nS6u90
08:20:41 100 4,575.0000 XLON 05003050000012236-E0PHt5nS6wu3
08:20:41 13 4,573.0000 XLON 07003070000009397-E0PHt5nS6wuR
08:20:41 135 4,573.0000 XLON 07003070000009397-E0PHt5nS6wue
08:20:43 45 4,573.0000 XLON 05003050000012299-E0PHt5nS6wxv
08:20:43 29 4,573.0000 XLON 05003050000012299-E0PHt5nS6wxx
08:21:01 41 4,572.0000 XLON 07003070000012493-E0PHt5nS6xVl
08:21:03 130 4,572.0000 XLON 05003050000012499-E0PHt5nS6xaC
08:21:13 101 4,572.0000 XLON 05003050000012689-E0PHt5nS6xxV
08:21:20 168 4,570.0000 XLON 07003070000012635-E0PHt5nS6yID
08:21:22 40 4,569.0000 XLON 07003070000012568-E0PHt5nS6yU0
08:21:22 80 4,569.0000 XLON 07003070000012568-E0PHt5nS6yUB
08:23:37 140 4,585.0000 XLON 05003050000015303-E0PHt5nS73AX
08:24:46 110 4,588.0000 XLON 05003050000015859-E0PHt5nS75ac
08:24:46 100 4,590.0000 XLON 05003050000015867-E0PHt5nS75ZT
08:24:51 130 4,586.0000 XLON 05003050000015697-E0PHt5nS75kq
08:26:42 110 4,588.0000 XLON 05003050000016853-E0PHt5nS79dR
08:28:28 92 4,603.0000 XLON 05003050000018176-E0PHt5nS7D4p
08:28:28 8 4,603.0000 XLON 05003050000018176-E0PHt5nS7D4r
08:29:21 100 4,609.0000 XLON 05003050000018453-E0PHt5nS7Eqe
08:29:22 99 4,610.0000 XLON 07003070000018760-E0PHt5nS7Eu4
08:29:25 139 4,610.0000 XLON 05003050000018680-E0PHt5nS7F8q
08:29:31 117 4,607.0000 XLON 07003070000018515-E0PHt5nS7FSN
08:29:32 66 4,606.0000 XLON 07003070000018413-E0PHt5nS7FVy
08:29:32 73 4,606.0000 XLON 07003070000018413-E0PHt5nS7FW0
08:30:24 99 4,604.0000 XLON 07003070000018885-E0PHt5nS7Hz8
08:31:30 96 4,603.0000 XLON 05003050000021106-E0PHt5nS7Kju
08:32:00 124 4,604.0000 XLON 05003050000021380-E0PHt5nS7Lml
08:32:40 104 4,604.0000 XLON 07003070000021742-E0PHt5nS7NIH
08:33:10 69 4,604.0000 XLON 07003070000022062-E0PHt5nS7O8x
08:33:10 124 4,604.0000 XLON 07003070000022062-E0PHt5nS7O8z
08:33:39 132 4,603.0000 XLON 07003070000022330-E0PHt5nS7Oo5
08:33:54 105 4,601.0000 XLON 05003050000020735-E0PHt5nS7PL7
08:36:51 140 4,608.0000 XLON 05003050000023999-E0PHt5nS7TBj
08:36:51 115 4,607.0000 XLON 05003050000023992-E0PHt5nS7TBw
08:36:51 7 4,607.0000 XLON 05003050000023992-E0PHt5nS7TCP
08:36:52 33 4,605.0000 XLON 05003050000023855-E0PHt5nS7TH6
08:37:18 64 4,605.0000 XLON 05003050000024328-E0PHt5nS7Tqq
08:37:18 62 4,605.0000 XLON 05003050000023855-E0PHt5nS7TpN
08:38:29 123 4,613.0000 XLON 07003070000024924-E0PHt5nS7VOC
08:38:31 140 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ1
08:38:31 50 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ3
08:38:31 65 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ5
08:38:31 21 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ7
08:39:49 112 4,610.0000 XLON 07003070000024814-E0PHt5nS7WvY
08:40:35 114 4,610.0000 XLON 07003070000026034-E0PHt5nS7Xwd
08:40:35 97 4,609.0000 XLON 07003070000025992-E0PHt5nS7Xwg
08:40:58 67 4,609.0000 XLON 05003050000026148-E0PHt5nS7YOF
08:40:59 67 4,608.0000 XLON 07003070000026214-E0PHt5nS7YSv
08:44:25 66 4,615.0000 XLON 07003070000028009-E0PHt5nS7cZS
08:44:25 59 4,615.0000 XLON 07003070000028009-E0PHt5nS7cZU
08:44:25 64 4,616.0000 XLON 05003050000027977-E0PHt5nS7cYj
08:45:31 4 4,620.0000 XLON 07003070000028517-E0PHt5nS7eCa
08:45:32 66 4,619.0000 XLON 07003070000028432-E0PHt5nS7eER
08:45:32 134 4,620.0000 XLON 05003050000028465-E0PHt5nS7eDy
08:46:48 117 4,620.0000 XLON 07003070000029042-E0PHt5nS7fvX
08:47:25 79 4,621.0000 XLON 05003050000029128-E0PHt5nS7gtA
08:47:25 22 4,621.0000 XLON 05003050000029128-E0PHt5nS7gtC
08:48:09 55 4,623.0000 XLON 05003050000029647-E0PHt5nS7iHr
08:48:09 57 4,623.0000 XLON 07003070000029733-E0PHt5nS7iHn
08:48:10 33 4,623.0000 XLON 07003070000029838-E0PHt5nS7iJu
08:48:10 63 4,623.0000 XLON 07003070000029838-E0PHt5nS7iJw
08:48:27 125 4,623.0000 XLON 07003070000029986-E0PHt5nS7ifC
08:48:53 56 4,622.0000 XLON 05003050000029573-E0PHt5nS7j4u
08:48:53 56 4,622.0000 XLON 05003050000029602-E0PHt5nS7j4w
08:49:08 2 4,622.0000 XLON 07003070000030180-E0PHt5nS7jL8
08:49:50 57 4,622.0000 XLON 07003070000030180-E0PHt5nS7k7c
08:50:07 144 4,622.0000 XLON 05003050000030569-E0PHt5nS7kei
08:50:16 106 4,621.0000 XLON 05003050000030086-E0PHt5nS7kxK
08:50:36 68 4,621.0000 XLON 05003050000030863-E0PHt5nS7lCL
08:51:26 33 4,621.0000 XLON 05003050000031148-E0PHt5nS7m9q
08:52:01 112 4,622.0000 XLON 05003050000031335-E0PHt5nS7n4X
08:53:03 108 4,625.0000 XLON 05003050000031901-E0PHt5nS7oTA
08:53:47 118 4,627.0000 XLON 07003070000032309-E0PHt5nS7pPM
08:53:55 33 4,626.0000 XLON 05003050000032065-E0PHt5nS7pdd
08:53:55 65 4,626.0000 XLON 05003050000032065-E0PHt5nS7pdf
08:54:45 118 4,628.0000 XLON 05003050000032447-E0PHt5nS7r3m
08:55:55 99 4,632.0000 XLON 07003070000033297-E0PHt5nS7sPD
08:56:00 60 4,631.0000 XLON 07003070000033270-E0PHt5nS7sSp
08:56:00 69 4,631.0000 XLON 07003070000033270-E0PHt5nS7sSr
08:56:29 100 4,631.0000 XLON 07003070000033328-E0PHt5nS7tKi
08:56:34 40 4,631.0000 XLON 05003050000033384-E0PHt5nS7tPS
08:56:34 100 4,631.0000 XLON 05003050000033384-E0PHt5nS7tPQ
08:57:44 97 4,631.0000 XLON 05003050000033964-E0PHt5nS7ubW
08:57:45 66 4,630.0000 XLON 05003050000033102-E0PHt5nS7ueu
08:57:45 43 4,630.0000 XLON 05003050000033102-E0PHt5nS7uew
08:58:10 64 4,629.0000 XLON 07003070000034318-E0PHt5nS7vJz
08:59:50 143 4,630.0000 XLON 05003050000034856-E0PHt5nS7xcX
09:00:12 96 4,629.0000 XLON 05003050000034547-E0PHt5nS7ywo
09:00:12 105 4,630.0000 XLON 05003050000035161-E0PHt5nS7ylu
09:00:28 120 4,627.0000 XLON 05003050000033211-E0PHt5nS7zmO
09:00:34 106 4,624.0000 XLON 07003070000035946-E0PHt5nS80Xi
09:00:35 134 4,622.0000 XLON 05003050000035907-E0PHt5nS80Zr
09:01:29 115 4,617.0000 XLON 07003070000036327-E0PHt5nS82Lp
09:01:29 120 4,618.0000 XLON 07003070000036658-E0PHt5nS82LF
09:02:54 91 4,613.0000 XLON 05003050000036474-E0PHt5nS84zS
09:04:16 95 4,617.0000 XLON 05003050000038456-E0PHt5nS876Z
09:04:16 107 4,617.0000 XLON 07003070000038644-E0PHt5nS876X
09:04:50 61 4,617.0000 XLON 05003050000038795-E0PHt5nS87eW
09:05:05 118 4,615.0000 XLON 05003050000038541-E0PHt5nS87xr
09:05:51 92 4,616.0000 XLON 05003050000038981-E0PHt5nS8932
09:07:05 91 4,616.0000 XLON 05003050000039837-E0PHt5nS8AUY
09:08:21 135 4,618.0000 XLON 07003070000040769-E0PHt5nS8Bdq
09:09:13 50 4,618.0000 XLON 07003070000040978-E0PHt5nS8CaD
09:09:13 47 4,618.0000 XLON 07003070000040978-E0PHt5nS8CaH
09:09:14 90 4,617.0000 XLON 07003070000040575-E0PHt5nS8Cbo
09:11:56 88 4,618.0000 XLON 07003070000042613-E0PHt5nS8FIE
09:12:31 127 4,620.0000 XLON 07003070000043072-E0PHt5nS8Fzj
09:12:41 123 4,620.0000 XLON 05003050000042972-E0PHt5nS8GC4
09:13:22 88 4,618.0000 XLON 07003070000042861-E0PHt5nS8HL6
09:14:08 86 4,619.0000 XLON 05003050000043709-E0PHt5nS8IEJ
09:14:35 104 4,619.0000 XLON 05003050000043811-E0PHt5nS8Ie6
09:14:50 67 4,619.0000 XLON 07003070000044206-E0PHt5nS8Iom
09:14:57 117 4,617.0000 XLON 05003050000041160-E0PHt5nS8Ixe
09:14:57 86 4,618.0000 XLON 05003050000043455-E0PHt5nS8Iwl
09:15:21 131 4,617.0000 XLON 07003070000044555-E0PHt5nS8JXE
09:16:23 87 4,621.0000 XLON 07003070000045159-E0PHt5nS8L0J
09:16:38 96 4,620.0000 XLON 05003050000044800-E0PHt5nS8LKg
09:16:55 113 4,618.0000 XLON 07003070000044966-E0PHt5nS8Lu0
09:17:55 85 4,618.0000 XLON 07003070000046167-E0PHt5nS8NDM
09:17:55 1 4,618.0000 XLON 07003070000046167-E0PHt5nS8NDO
09:18:26 92 4,617.0000 XLON 07003070000046360-E0PHt5nS8Nte
09:20:14 125 4,618.0000 XLON 05003050000046836-E0PHt5nS8Qad
09:20:17 97 4,618.0000 XLON 07003070000047244-E0PHt5nS8Qgw
09:21:32 149 4,616.0000 XLON 05003050000045875-E0PHt5nS8SaN
09:21:51 24 4,615.0000 XLON 05003050000047509-E0PHt5nS8SsX
09:21:51 24 4,615.0000 XLON 05003050000047509-E0PHt5nS8SsZ
09:21:51 52 4,615.0000 XLON 05003050000047509-E0PHt5nS8Ssd
09:25:03 83 4,619.0000 XLON 05003050000049491-E0PHt5nS8WYh
09:25:45 2 4,619.0000 XLON 05003050000050482-E0PHt5nS8XK3
09:25:45 100 4,619.0000 XLON 05003050000050482-E0PHt5nS8XK6
09:26:01 59 4,619.0000 XLON 07003070000051054-E0PHt5nS8Xb8
09:26:01 49 4,619.0000 XLON 07003070000051054-E0PHt5nS8XbA
09:26:01 100 4,619.0000 XLON 07003070000051054-E0PHt5nS8XbC
09:26:02 119 4,618.0000 XLON 07003070000049674-E0PHt5nS8Xgc
09:28:21 49 4,619.0000 XLON 05003050000051490-E0PHt5nS8a4h
09:28:21 68 4,619.0000 XLON 05003050000051490-E0PHt5nS8a4l
09:30:17 1 4,622.0000 XLON 07003070000053325-E0PHt5nS8cgP
09:30:17 83 4,622.0000 XLON 07003070000053325-E0PHt5nS8cgG
09:30:30 85 4,621.0000 XLON 07003070000053161-E0PHt5nS8dAQ
09:31:42 85 4,622.0000 XLON 07003070000054315-E0PHt5nS8ehe
09:31:42 118 4,621.0000 XLON 07003070000053942-E0PHt5nS8ei5
09:32:00 134 4,620.0000 XLON 05003050000052701-E0PHt5nS8f64
09:33:28 87 4,621.0000 XLON 07003070000055490-E0PHt5nS8gyi
09:34:23 122 4,621.0000 XLON 07003070000055773-E0PHt5nS8i0U
09:34:23 53 4,620.0000 XLON 05003050000054902-E0PHt5nS8i0k
09:34:23 53 4,620.0000 XLON 07003070000055816-E0PHt5nS8i0m
09:34:58 106 4,620.0000 XLON 07003070000056155-E0PHt5nS8igW
09:35:25 112 4,618.0000 XLON 05003050000054962-E0PHt5nS8jK6
09:37:21 92 4,618.0000 XLON 05003050000057256-E0PHt5nS8lwq
09:37:41 115 4,618.0000 XLON 05003050000057671-E0PHt5nS8mKQ
09:38:35 100 4,618.0000 XLON 05003050000057896-E0PHt5nS8nId
09:38:35 3 4,618.0000 XLON 05003050000057896-E0PHt5nS8nIf
09:40:40 93 4,620.0000 XLON 05003050000058909-E0PHt5nS8pc5
09:40:40 110 4,620.0000 XLON 07003070000059210-E0PHt5nS8pc3
09:40:41 52 4,620.0000 XLON 07003070000059577-E0PHt5nS8pdT
09:40:41 36 4,620.0000 XLON 07003070000059577-E0PHt5nS8pdV
09:41:01 42 4,619.0000 XLON 05003050000059413-E0PHt5nS8ptN
09:41:01 10 4,619.0000 XLON 05003050000059413-E0PHt5nS8ptP
09:41:13 100 4,618.0000 XLON 07003070000058687-E0PHt5nS8q6L
09:41:16 114 4,616.0000 XLON 05003050000059269-E0PHt5nS8qB4
09:41:16 6 4,616.0000 XLON 05003050000059269-E0PHt5nS8qBI
09:41:43 110 4,614.0000 XLON 05003050000059533-E0PHt5nS8qyJ
09:42:49 101 4,612.0000 XLON 07003070000059836-E0PHt5nS8scL
09:43:24 101 4,610.0000 XLON 05003050000059855-E0PHt5nS8tSa
09:43:24 127 4,611.0000 XLON 05003050000060573-E0PHt5nS8tRw
09:43:26 96 4,608.0000 XLON 05003050000060276-E0PHt5nS8tWD
09:44:56 2 4,608.0000 XLON 05003050000060276-E0PHt5nS8vR7
09:45:00 31 4,608.0000 XLON 05003050000060276-E0PHt5nS8vXx
09:45:00 19 4,608.0000 XLON 07003070000061229-E0PHt5nS8vXz
09:45:00 44 4,608.0000 XLON 07003070000061229-E0PHt5nS8vY1
09:45:28 89 4,608.0000 XLON 05003050000062101-E0PHt5nS8wVf
09:46:44 41 4,613.0000 XLON 05003050000062970-E0PHt5nS8y5U
09:46:44 65 4,613.0000 XLON 05003050000062970-E0PHt5nS8y4O
09:48:32 3 4,616.0000 XLON 05003050000064006-E0PHt5nS90It
09:48:32 117 4,616.0000 XLON 05003050000064006-E0PHt5nS90Iv
09:48:34 17 4,615.0000 XLON 05003050000063747-E0PHt5nS90Oh
09:48:34 72 4,615.0000 XLON 05003050000063747-E0PHt5nS90Om
09:48:34 89 4,615.0000 XLON 07003070000064077-E0PHt5nS90Oo
09:49:56 74 4,616.0000 XLON 05003050000064631-E0PHt5nS91rz
09:49:56 30 4,616.0000 XLON 05003050000064631-E0PHt5nS91s4
09:50:22 117 4,615.0000 XLON 05003050000064436-E0PHt5nS92QW
09:50:46 56 4,614.0000 XLON 05003050000064874-E0PHt5nS92tW
09:51:13 97 4,615.0000 XLON 07003070000065519-E0PHt5nS93I0
09:51:13 12 4,615.0000 XLON 07003070000065519-E0PHt5nS93I7
09:52:23 92 4,615.0000 XLON 07003070000065730-E0PHt5nS94h7
09:53:07 56 4,614.0000 XLON 05003050000064874-E0PHt5nS95RH
09:53:07 53 4,614.0000 XLON 07003070000065432-E0PHt5nS95RJ
09:54:36 19 4,617.0000 XLON 05003050000066880-E0PHt5nS96oc
09:54:40 138 4,618.0000 XLON 05003050000066983-E0PHt5nS96rc
09:55:23 84 4,617.0000 XLON 05003050000066880-E0PHt5nS97Wd
09:55:38 100 4,616.0000 XLON 07003070000067220-E0PHt5nS97yo
09:55:38 20 4,616.0000 XLON 07003070000067220-E0PHt5nS97yq
09:56:59 14 4,618.0000 XLON 05003050000068118-E0PHt5nS99cr
09:57:00 75 4,618.0000 XLON 05003050000068118-E0PHt5nS99es
09:57:21 1 4,618.0000 XLON 05003050000068118-E0PHt5nS9A4p
09:57:21 2 4,618.0000 XLON 05003050000068118-E0PHt5nS9A4n
09:59:01 95 4,619.0000 XLON 07003070000069221-E0PHt5nS9BjB
09:59:01 96 4,620.0000 XLON 07003070000069503-E0PHt5nS9BiI
09:59:05 102 4,618.0000 XLON 07003070000068944-E0PHt5nS9Bq1
09:59:07 173 4,616.0000 XLON 07003070000069615-E0PHt5nS9BvE
10:00:10 127 4,614.0000 XLON 05003050000069260-E0PHt5nS9DVr
10:00:11 2 4,613.0000 XLON 05003050000069313-E0PHt5nS9Dbk
10:00:11 105 4,613.0000 XLON 05003050000069313-E0PHt5nS9Dbo
10:01:38 108 4,612.0000 XLON 05003050000070522-E0PHt5nS9G6P
10:01:38 100 4,613.0000 XLON 07003070000071009-E0PHt5nS9G5k
10:02:44 30 4,611.0000 XLON 05003050000071871-E0PHt5nS9HvM
10:02:44 128 4,611.0000 XLON 05003050000071871-E0PHt5nS9HvP
10:03:07 47 4,609.0000 XLON 07003070000070426-E0PHt5nS9Ig5
10:03:07 62 4,609.0000 XLON 07003070000070426-E0PHt5nS9Ig7
10:04:10 102 4,608.0000 XLON 07003070000071956-E0PHt5nS9Kax
10:04:25 96 4,604.0000 XLON 05003050000073601-E0PHt5nS9L7S
10:04:25 22 4,604.0000 XLON 05003050000073601-E0PHt5nS9L7U
10:05:01 108 4,603.0000 XLON 07003070000073920-E0PHt5nS9MJ4
10:06:06 95 4,601.0000 XLON 05003050000075344-E0PHt5nS9Oe9
10:07:19 54 4,599.0000 XLON 07003070000074508-E0PHt5nS9QSR
10:08:35 107 4,606.0000 XLON 05003050000077103-E0PHt5nS9SD5
10:08:37 89 4,604.0000 XLON 05003050000077054-E0PHt5nS9SQb
10:08:58 2 4,600.0000 XLON 05003050000077530-E0PHt5nS9TFa
10:08:58 70 4,600.0000 XLON 05003050000077530-E0PHt5nS9TFc
10:09:31 90 4,598.0000 XLON 05003050000077910-E0PHt5nS9UoS
10:09:31 97 4,599.0000 XLON 07003070000078258-E0PHt5nS9Umk
10:15:16 189 4,600.0000 XLON 05003050000083461-E0PHt5nS9gRU
10:15:16 241 4,598.0000 XLON 07003070000083864-E0PHt5nS9gRr
10:15:16 155 4,601.0000 XLON 07003070000083863-E0PHt5nS9gQj
10:15:16 17 4,601.0000 XLON 07003070000083863-E0PHt5nS9gQl
10:15:48 176 4,604.0000 XLON 07003070000084646-E0PHt5nS9k7U
10:15:48 14 4,604.0000 XLON 07003070000084646-E0PHt5nS9k7g
10:16:24 189 4,601.0000 XLON 07003070000084446-E0PHt5nS9ldg
10:16:44 189 4,600.0000 XLON 05003050000084282-E0PHt5nS9mRZ
10:16:57 257 4,600.0000 XLON 07003070000085591-E0PHt5nS9mvS
10:17:54 57 4,600.0000 XLON 07003070000086085-E0PHt5nS9oyZ
10:18:11 14 4,600.0000 XLON 05003050000085808-E0PHt5nS9pRj
10:18:11 200 4,600.0000 XLON 05003050000085808-E0PHt5nS9pRl
10:18:44 69 4,597.0000 XLON 07003070000086586-E0PHt5nS9qny
10:18:44 235 4,598.0000 XLON 05003050000085060-E0PHt5nS9qnN
10:19:44 193 4,599.0000 XLON 05003050000086471-E0PHt5nS9sJE
10:20:30 87 4,598.0000 XLON 05003050000087092-E0PHt5nS9tbv
10:20:30 18 4,598.0000 XLON 05003050000087092-E0PHt5nS9tbx
10:20:58 113 4,598.0000 XLON 05003050000087526-E0PHt5nS9uE3
10:22:51 127 4,596.0000 XLON 07003070000088560-E0PHt5nS9x0T
10:22:51 140 4,597.0000 XLON 05003050000087258-E0PHt5nS9wxY
10:23:53 102 4,598.0000 XLON 05003050000089120-E0PHt5nS9ySP
10:23:53 4 4,598.0000 XLON 05003050000089120-E0PHt5nS9ySR
10:26:40 50 4,605.0000 XLON 07003070000091201-E0PHt5nSA334
10:26:40 71 4,605.0000 XLON 07003070000091201-E0PHt5nSA336
10:27:04 139 4,603.0000 XLON 05003050000090275-E0PHt5nSA49h
10:27:04 110 4,604.0000 XLON 07003070000090949-E0PHt5nSA48Y
10:28:57 3 4,603.0000 XLON 05003050000092458-E0PHt5nSA7Ks
10:28:57 50 4,603.0000 XLON 05003050000092458-E0PHt5nSA7Ku
10:28:57 99 4,603.0000 XLON 05003050000092458-E0PHt5nSA7Kw
10:29:28 4 4,603.0000 XLON 07003070000093109-E0PHt5nSA896
10:30:29 55 4,608.0000 XLON 05003050000093163-E0PHt5nSAAQ2
10:30:29 66 4,608.0000 XLON 05003050000093163-E0PHt5nSAAQ7
10:30:29 121 4,609.0000 XLON 07003070000093841-E0PHt5nSAAOv
10:30:30 169 4,607.0000 XLON 07003070000093470-E0PHt5nSAAUF
10:31:50 121 4,614.0000 XLON 05003050000094337-E0PHt5nSACef
10:32:16 121 4,613.0000 XLON 05003050000094635-E0PHt5nSADFv
10:33:13 111 4,617.0000 XLON 07003070000095434-E0PHt5nSAEYA
10:34:39 93 4,620.0000 XLON 07003070000096040-E0PHt5nSAH9q
10:34:39 54 4,620.0000 XLON 07003070000096040-E0PHt5nSAH9u
10:34:59 100 4,620.0000 XLON 05003050000095941-E0PHt5nSAHZ4
10:34:59 19 4,620.0000 XLON 05003050000095941-E0PHt5nSAHZ6
10:35:31 127 4,622.0000 XLON 07003070000096756-E0PHt5nSAITN
10:35:31 24 4,622.0000 XLON 07003070000096756-E0PHt5nSAITP
10:36:57 122 4,622.0000 XLON 07003070000097198-E0PHt5nSAKNP
10:36:57 118 4,623.0000 XLON 07003070000097521-E0PHt5nSAKM7
10:38:55 168 4,626.0000 XLON 05003050000098374-E0PHt5nSANkQ
10:39:37 155 4,625.0000 XLON 05003050000098344-E0PHt5nSAObG
10:41:27 13 4,628.0000 XLON 07003070000100180-E0PHt5nSARGG
10:41:27 119 4,628.0000 XLON 07003070000100180-E0PHt5nSARGI
10:41:35 156 4,626.0000 XLON 05003050000099191-E0PHt5nSARVG
10:41:35 50 4,627.0000 XLON 05003050000099294-E0PHt5nSARUe
10:41:35 118 4,627.0000 XLON 05003050000099294-E0PHt5nSARUg
10:42:33 112 4,625.0000 XLON 05003050000099913-E0PHt5nSASW9
10:43:56 147 4,623.0000 XLON 05003050000100750-E0PHt5nSAU5p
10:43:57 170 4,621.0000 XLON 05003050000100509-E0PHt5nSAU8o
10:44:32 132 4,620.0000 XLON 07003070000101437-E0PHt5nSAV0c
10:45:41 168 4,617.0000 XLON 05003050000102130-E0PHt5nSAWZ8
10:46:33 154 4,616.0000 XLON 05003050000101759-E0PHt5nSAXaZ
10:47:22 121 4,616.0000 XLON 07003070000103395-E0PHt5nSAYHJ
10:47:56 141 4,615.0000 XLON 07003070000102146-E0PHt5nSAZ1n
10:50:16 160 4,620.0000 XLON 07003070000104899-E0PHt5nSAc4F
10:50:16 42 4,620.0000 XLON 07003070000104899-E0PHt5nSAc4H
10:50:45 7 4,621.0000 XLON 07003070000105128-E0PHt5nSAcwG
10:51:11 96 4,622.0000 XLON 05003050000104811-E0PHt5nSAe0D
10:51:11 151 4,622.0000 XLON 07003070000105189-E0PHt5nSAe0F
10:52:56 82 4,625.0000 XLON 05003050000105973-E0PHt5nSAh37
10:52:56 50 4,625.0000 XLON 05003050000105973-E0PHt5nSAh39
10:52:56 50 4,625.0000 XLON 05003050000105973-E0PHt5nSAh3B
10:52:57 145 4,622.0000 XLON 05003050000105320-E0PHt5nSAh5a
10:52:57 121 4,623.0000 XLON 07003070000106105-E0PHt5nSAh4J
10:53:35 111 4,621.0000 XLON 05003050000106017-E0PHt5nSAi1y
10:53:36 111 4,619.0000 XLON 07003070000106420-E0PHt5nSAi4C
10:53:38 198 4,618.0000 XLON 07003070000106713-E0PHt5nSAi6i
10:55:05 134 4,618.0000 XLON 05003050000106383-E0PHt5nSAjue
10:55:27 155 4,621.0000 XLON 07003070000107455-E0PHt5nSAkO8
10:56:28 91 4,623.0000 XLON 05003050000107522-E0PHt5nSAmBv
10:57:36 96 4,622.0000 XLON 07003070000107864-E0PHt5nSAnNi
10:57:36 1 4,622.0000 XLON 07003070000107864-E0PHt5nSAnNl
10:58:14 2 4,621.0000 XLON 07003070000107795-E0PHt5nSAo50
10:58:14 82 4,621.0000 XLON 07003070000107795-E0PHt5nSAo5Q
10:58:23 62 4,621.0000 XLON 05003050000108587-E0PHt5nSAoNZ
10:59:00 45 4,620.0000 XLON 07003070000107739-E0PHt5nSAp6L
10:59:00 54 4,620.0000 XLON 07003070000107739-E0PHt5nSAp6N
10:59:36 95 4,621.0000 XLON 05003050000108899-E0PHt5nSAq3v
10:59:36 47 4,621.0000 XLON 05003050000108899-E0PHt5nSAq3x
10:59:36 133 4,621.0000 XLON 07003070000109290-E0PHt5nSAq3z
11:03:41 107 4,630.0000 XLON 07003070000110744-E0PHt5nSAuua
11:04:15 98 4,632.0000 XLON 07003070000111819-E0PHt5nSAvOm
11:04:15 34 4,632.0000 XLON 07003070000111819-E0PHt5nSAvOk
11:04:16 140 4,631.0000 XLON 05003050000111449-E0PHt5nSAvPs
11:04:44 128 4,630.0000 XLON 05003050000111236-E0PHt5nSAvm1
11:04:44 109 4,631.0000 XLON 05003050000111763-E0PHt5nSAvli
11:05:35 117 4,631.0000 XLON 05003050000112013-E0PHt5nSAwTp
11:05:35 42 4,632.0000 XLON 07003070000112465-E0PHt5nSAwTH
11:05:35 64 4,632.0000 XLON 07003070000112465-E0PHt5nSAwTL
11:08:20 114 4,638.0000 XLON 07003070000113969-E0PHt5nSB0cq
11:08:28 69 4,637.0000 XLON 07003070000113855-E0PHt5nSB0tr
11:08:28 40 4,637.0000 XLON 07003070000113855-E0PHt5nSB0tt
11:08:36 130 4,638.0000 XLON 07003070000114231-E0PHt5nSB19S
11:09:57 95 4,636.0000 XLON 05003050000113431-E0PHt5nSB2Hu
11:09:57 32 4,636.0000 XLON 05003050000113431-E0PHt5nSB2Hw
11:12:30 155 4,637.0000 XLON 07003070000115547-E0PHt5nSB4FV
11:13:59 101 4,637.0000 XLON 05003050000115678-E0PHt5nSB50s
11:13:59 30 4,637.0000 XLON 05003050000115678-E0PHt5nSB50u
11:14:09 127 4,636.0000 XLON 05003050000114911-E0PHt5nSB5HA
11:15:17 93 4,638.0000 XLON 07003070000117085-E0PHt5nSB7Sa
11:15:53 172 4,638.0000 XLON 05003050000116997-E0PHt5nSB7xw
11:16:02 112 4,637.0000 XLON 07003070000116758-E0PHt5nSB8Bq
11:16:09 130 4,636.0000 XLON 05003050000116373-E0PHt5nSB8LT
11:17:33 169 4,638.0000 XLON 07003070000118043-E0PHt5nSBA5w
11:17:47 172 4,636.0000 XLON 07003070000117816-E0PHt5nSBATv
11:19:35 130 4,637.0000 XLON 05003050000118463-E0PHt5nSBC82
11:20:17 99 4,637.0000 XLON 07003070000119197-E0PHt5nSBChO
11:20:17 50 4,637.0000 XLON 07003070000119197-E0PHt5nSBChQ
11:21:44 42 4,637.0000 XLON 07003070000119743-E0PHt5nSBDtF
11:21:57 2 4,637.0000 XLON 07003070000119833-E0PHt5nSBDzM
11:23:29 125 4,641.0000 XLON 05003050000120000-E0PHt5nSBFPc
11:23:38 31 4,642.0000 XLON 05003050000120100-E0PHt5nSBFee
11:23:38 118 4,642.0000 XLON 05003050000120100-E0PHt5nSBFeg
11:24:33 132 4,640.0000 XLON 05003050000119981-E0PHt5nSBGM3
11:24:33 125 4,640.0000 XLON 07003070000120332-E0PHt5nSBGM1
11:26:13 100 4,638.0000 XLON 07003070000121072-E0PHt5nSBI1M
11:26:13 50 4,638.0000 XLON 07003070000121072-E0PHt5nSBI1O
11:26:13 1 4,638.0000 XLON 07003070000121072-E0PHt5nSBI1Q
11:26:17 175 4,637.0000 XLON 05003050000120261-E0PHt5nSBI5D
11:27:00 172 4,637.0000 XLON 07003070000121871-E0PHt5nSBInh
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 98,133
Date of transaction: 21 November 2025
Average price paid per share (pence): 4,653.3008
Lowest price paid per share (pence): 4,551.0000
Highest price paid per share (pence): 4,709.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,970,045 (excluding Treasury shares), and the
Company will hold 32,384,788 ordinary shares in Treasury.
The figure of 418,970,045 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
08:01:16 7 4,551.0000 XLON 05003050000004414-E0PHt5nS64Mx
08:01:16 207 4,551.0000 XLON 05003050000004414-E0PHt5nS64Mz
08:01:16 163 4,553.0000 XLON 05003050000004503-E0PHt5nS64MI
08:03:01 155 4,560.0000 XLON 07003070000004939-E0PHt5nS6BVl
08:03:21 17 4,560.0000 XLON 07003070000004989-E0PHt5nS6CEz
08:03:21 163 4,560.0000 XLON 07003070000004989-E0PHt5nS6CF1
08:04:29 61 4,567.0000 XLON 07003070000005226-E0PHt5nS6FcF
08:04:29 122 4,567.0000 XLON 07003070000005226-E0PHt5nS6FcH
08:04:34 63 4,566.0000 XLON 05003050000005283-E0PHt5nS6G7l
08:04:34 74 4,566.0000 XLON 05003050000005283-E0PHt5nS6G7n
08:07:07 172 4,573.0000 XLON 07003070000005832-E0PHt5nS6ONI
08:07:07 2 4,573.0000 XLON 07003070000005832-E0PHt5nS6ONG
08:09:02 140 4,577.0000 XLON 07003070000006313-E0PHt5nS6T83
08:09:07 128 4,576.0000 XLON 05003050000006259-E0PHt5nS6TNY
08:10:04 134 4,577.0000 XLON 07003070000006530-E0PHt5nS6VlJ
08:10:11 174 4,576.0000 XLON 07003070000006471-E0PHt5nS6WEP
08:10:11 125 4,577.0000 XLON 05003050000006651-E0PHt5nS6WB7
08:11:08 116 4,578.0000 XLON 07003070000006746-E0PHt5nS6YSJ
08:11:08 10 4,578.0000 XLON 07003070000006746-E0PHt5nS6YSN
08:11:08 175 4,580.0000 XLON 05003050000006813-E0PHt5nS6YRs
08:11:51 111 4,578.0000 XLON 05003050000006870-E0PHt5nS6Zxe
08:13:09 175 4,578.0000 XLON 05003050000007099-E0PHt5nS6eQN
08:13:14 99 4,577.0000 XLON 05003050000006858-E0PHt5nS6enM
08:14:30 136 4,579.0000 XLON 05003050000007347-E0PHt5nS6j2X
08:14:50 45 4,579.0000 XLON 05003050000007428-E0PHt5nS6jnK
08:15:01 174 4,577.0000 XLON 05003050000007466-E0PHt5nS6kR4
08:15:09 78 4,576.0000 XLON 07003070000006840-E0PHt5nS6koR
08:15:29 133 4,573.0000 XLON 05003050000006167-E0PHt5nS6lZT
08:16:45 46 4,580.0000 XLON 07003070000009566-E0PHt5nS6ob7
08:16:53 148 4,581.0000 XLON 05003050000009616-E0PHt5nS6p2q
08:16:55 148 4,581.0000 XLON 07003070000009687-E0PHt5nS6p6C
08:17:03 135 4,578.0000 XLON 07003070000009609-E0PHt5nS6pVh
08:18:52 124 4,577.0000 XLON 05003050000010976-E0PHt5nS6t5P
08:19:19 149 4,577.0000 XLON 07003070000011186-E0PHt5nS6u58
08:19:23 83 4,576.0000 XLON 05003050000010856-E0PHt5nS6u8y
08:19:23 103 4,576.0000 XLON 05003050000010856-E0PHt5nS6u90
08:20:41 100 4,575.0000 XLON 05003050000012236-E0PHt5nS6wu3
08:20:41 13 4,573.0000 XLON 07003070000009397-E0PHt5nS6wuR
08:20:41 135 4,573.0000 XLON 07003070000009397-E0PHt5nS6wue
08:20:43 45 4,573.0000 XLON 05003050000012299-E0PHt5nS6wxv
08:20:43 29 4,573.0000 XLON 05003050000012299-E0PHt5nS6wxx
08:21:01 41 4,572.0000 XLON 07003070000012493-E0PHt5nS6xVl
08:21:03 130 4,572.0000 XLON 05003050000012499-E0PHt5nS6xaC
08:21:13 101 4,572.0000 XLON 05003050000012689-E0PHt5nS6xxV
08:21:20 168 4,570.0000 XLON 07003070000012635-E0PHt5nS6yID
08:21:22 40 4,569.0000 XLON 07003070000012568-E0PHt5nS6yU0
08:21:22 80 4,569.0000 XLON 07003070000012568-E0PHt5nS6yUB
08:23:37 140 4,585.0000 XLON 05003050000015303-E0PHt5nS73AX
08:24:46 110 4,588.0000 XLON 05003050000015859-E0PHt5nS75ac
08:24:46 100 4,590.0000 XLON 05003050000015867-E0PHt5nS75ZT
08:24:51 130 4,586.0000 XLON 05003050000015697-E0PHt5nS75kq
08:26:42 110 4,588.0000 XLON 05003050000016853-E0PHt5nS79dR
08:28:28 92 4,603.0000 XLON 05003050000018176-E0PHt5nS7D4p
08:28:28 8 4,603.0000 XLON 05003050000018176-E0PHt5nS7D4r
08:29:21 100 4,609.0000 XLON 05003050000018453-E0PHt5nS7Eqe
08:29:22 99 4,610.0000 XLON 07003070000018760-E0PHt5nS7Eu4
08:29:25 139 4,610.0000 XLON 05003050000018680-E0PHt5nS7F8q
08:29:31 117 4,607.0000 XLON 07003070000018515-E0PHt5nS7FSN
08:29:32 66 4,606.0000 XLON 07003070000018413-E0PHt5nS7FVy
08:29:32 73 4,606.0000 XLON 07003070000018413-E0PHt5nS7FW0
08:30:24 99 4,604.0000 XLON 07003070000018885-E0PHt5nS7Hz8
08:31:30 96 4,603.0000 XLON 05003050000021106-E0PHt5nS7Kju
08:32:00 124 4,604.0000 XLON 05003050000021380-E0PHt5nS7Lml
08:32:40 104 4,604.0000 XLON 07003070000021742-E0PHt5nS7NIH
08:33:10 69 4,604.0000 XLON 07003070000022062-E0PHt5nS7O8x
08:33:10 124 4,604.0000 XLON 07003070000022062-E0PHt5nS7O8z
08:33:39 132 4,603.0000 XLON 07003070000022330-E0PHt5nS7Oo5
08:33:54 105 4,601.0000 XLON 05003050000020735-E0PHt5nS7PL7
08:36:51 140 4,608.0000 XLON 05003050000023999-E0PHt5nS7TBj
08:36:51 115 4,607.0000 XLON 05003050000023992-E0PHt5nS7TBw
08:36:51 7 4,607.0000 XLON 05003050000023992-E0PHt5nS7TCP
08:36:52 33 4,605.0000 XLON 05003050000023855-E0PHt5nS7TH6
08:37:18 64 4,605.0000 XLON 05003050000024328-E0PHt5nS7Tqq
08:37:18 62 4,605.0000 XLON 05003050000023855-E0PHt5nS7TpN
08:38:29 123 4,613.0000 XLON 07003070000024924-E0PHt5nS7VOC
08:38:31 140 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ1
08:38:31 50 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ3
08:38:31 65 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ5
08:38:31 21 4,613.0000 XLON 07003070000025073-E0PHt5nS7VQ7
08:39:49 112 4,610.0000 XLON 07003070000024814-E0PHt5nS7WvY
08:40:35 114 4,610.0000 XLON 07003070000026034-E0PHt5nS7Xwd
08:40:35 97 4,609.0000 XLON 07003070000025992-E0PHt5nS7Xwg
08:40:58 67 4,609.0000 XLON 05003050000026148-E0PHt5nS7YOF
08:40:59 67 4,608.0000 XLON 07003070000026214-E0PHt5nS7YSv
08:44:25 66 4,615.0000 XLON 07003070000028009-E0PHt5nS7cZS
08:44:25 59 4,615.0000 XLON 07003070000028009-E0PHt5nS7cZU
08:44:25 64 4,616.0000 XLON 05003050000027977-E0PHt5nS7cYj
08:45:31 4 4,620.0000 XLON 07003070000028517-E0PHt5nS7eCa
08:45:32 66 4,619.0000 XLON 07003070000028432-E0PHt5nS7eER
08:45:32 134 4,620.0000 XLON 05003050000028465-E0PHt5nS7eDy
08:46:48 117 4,620.0000 XLON 07003070000029042-E0PHt5nS7fvX
08:47:25 79 4,621.0000 XLON 05003050000029128-E0PHt5nS7gtA
08:47:25 22 4,621.0000 XLON 05003050000029128-E0PHt5nS7gtC
08:48:09 55 4,623.0000 XLON 05003050000029647-E0PHt5nS7iHr
08:48:09 57 4,623.0000 XLON 07003070000029733-E0PHt5nS7iHn
08:48:10 33 4,623.0000 XLON 07003070000029838-E0PHt5nS7iJu
08:48:10 63 4,623.0000 XLON 07003070000029838-E0PHt5nS7iJw
08:48:27 125 4,623.0000 XLON 07003070000029986-E0PHt5nS7ifC
08:48:53 56 4,622.0000 XLON 05003050000029573-E0PHt5nS7j4u
08:48:53 56 4,622.0000 XLON 05003050000029602-E0PHt5nS7j4w
08:49:08 2 4,622.0000 XLON 07003070000030180-E0PHt5nS7jL8
08:49:50 57 4,622.0000 XLON 07003070000030180-E0PHt5nS7k7c
08:50:07 144 4,622.0000 XLON 05003050000030569-E0PHt5nS7kei
08:50:16 106 4,621.0000 XLON 05003050000030086-E0PHt5nS7kxK
08:50:36 68 4,621.0000 XLON 05003050000030863-E0PHt5nS7lCL
08:51:26 33 4,621.0000 XLON 05003050000031148-E0PHt5nS7m9q
08:52:01 112 4,622.0000 XLON 05003050000031335-E0PHt5nS7n4X
08:53:03 108 4,625.0000 XLON 05003050000031901-E0PHt5nS7oTA
08:53:47 118 4,627.0000 XLON 07003070000032309-E0PHt5nS7pPM
08:53:55 33 4,626.0000 XLON 05003050000032065-E0PHt5nS7pdd
08:53:55 65 4,626.0000 XLON 05003050000032065-E0PHt5nS7pdf
08:54:45 118 4,628.0000 XLON 05003050000032447-E0PHt5nS7r3m
08:55:55 99 4,632.0000 XLON 07003070000033297-E0PHt5nS7sPD
08:56:00 60 4,631.0000 XLON 07003070000033270-E0PHt5nS7sSp
08:56:00 69 4,631.0000 XLON 07003070000033270-E0PHt5nS7sSr
08:56:29 100 4,631.0000 XLON 07003070000033328-E0PHt5nS7tKi
08:56:34 40 4,631.0000 XLON 05003050000033384-E0PHt5nS7tPS
08:56:34 100 4,631.0000 XLON 05003050000033384-E0PHt5nS7tPQ
08:57:44 97 4,631.0000 XLON 05003050000033964-E0PHt5nS7ubW
08:57:45 66 4,630.0000 XLON 05003050000033102-E0PHt5nS7ueu
08:57:45 43 4,630.0000 XLON 05003050000033102-E0PHt5nS7uew
08:58:10 64 4,629.0000 XLON 07003070000034318-E0PHt5nS7vJz
08:59:50 143 4,630.0000 XLON 05003050000034856-E0PHt5nS7xcX
09:00:12 96 4,629.0000 XLON 05003050000034547-E0PHt5nS7ywo
09:00:12 105 4,630.0000 XLON 05003050000035161-E0PHt5nS7ylu
09:00:28 120 4,627.0000 XLON 05003050000033211-E0PHt5nS7zmO
09:00:34 106 4,624.0000 XLON 07003070000035946-E0PHt5nS80Xi
09:00:35 134 4,622.0000 XLON 05003050000035907-E0PHt5nS80Zr
09:01:29 115 4,617.0000 XLON 07003070000036327-E0PHt5nS82Lp
09:01:29 120 4,618.0000 XLON 07003070000036658-E0PHt5nS82LF
09:02:54 91 4,613.0000 XLON 05003050000036474-E0PHt5nS84zS
09:04:16 95 4,617.0000 XLON 05003050000038456-E0PHt5nS876Z
09:04:16 107 4,617.0000 XLON 07003070000038644-E0PHt5nS876X
09:04:50 61 4,617.0000 XLON 05003050000038795-E0PHt5nS87eW
09:05:05 118 4,615.0000 XLON 05003050000038541-E0PHt5nS87xr
09:05:51 92 4,616.0000 XLON 05003050000038981-E0PHt5nS8932
09:07:05 91 4,616.0000 XLON 05003050000039837-E0PHt5nS8AUY
09:08:21 135 4,618.0000 XLON 07003070000040769-E0PHt5nS8Bdq
09:09:13 50 4,618.0000 XLON 07003070000040978-E0PHt5nS8CaD
09:09:13 47 4,618.0000 XLON 07003070000040978-E0PHt5nS8CaH
09:09:14 90 4,617.0000 XLON 07003070000040575-E0PHt5nS8Cbo
09:11:56 88 4,618.0000 XLON 07003070000042613-E0PHt5nS8FIE
09:12:31 127 4,620.0000 XLON 07003070000043072-E0PHt5nS8Fzj
09:12:41 123 4,620.0000 XLON 05003050000042972-E0PHt5nS8GC4
09:13:22 88 4,618.0000 XLON 07003070000042861-E0PHt5nS8HL6
09:14:08 86 4,619.0000 XLON 05003050000043709-E0PHt5nS8IEJ
09:14:35 104 4,619.0000 XLON 05003050000043811-E0PHt5nS8Ie6
09:14:50 67 4,619.0000 XLON 07003070000044206-E0PHt5nS8Iom
09:14:57 117 4,617.0000 XLON 05003050000041160-E0PHt5nS8Ixe
09:14:57 86 4,618.0000 XLON 05003050000043455-E0PHt5nS8Iwl
09:15:21 131 4,617.0000 XLON 07003070000044555-E0PHt5nS8JXE
09:16:23 87 4,621.0000 XLON 07003070000045159-E0PHt5nS8L0J
09:16:38 96 4,620.0000 XLON 05003050000044800-E0PHt5nS8LKg
09:16:55 113 4,618.0000 XLON 07003070000044966-E0PHt5nS8Lu0
09:17:55 85 4,618.0000 XLON 07003070000046167-E0PHt5nS8NDM
09:17:55 1 4,618.0000 XLON 07003070000046167-E0PHt5nS8NDO
09:18:26 92 4,617.0000 XLON 07003070000046360-E0PHt5nS8Nte
09:20:14 125 4,618.0000 XLON 05003050000046836-E0PHt5nS8Qad
09:20:17 97 4,618.0000 XLON 07003070000047244-E0PHt5nS8Qgw
09:21:32 149 4,616.0000 XLON 05003050000045875-E0PHt5nS8SaN
09:21:51 24 4,615.0000 XLON 05003050000047509-E0PHt5nS8SsX
09:21:51 24 4,615.0000 XLON 05003050000047509-E0PHt5nS8SsZ
09:21:51 52 4,615.0000 XLON 05003050000047509-E0PHt5nS8Ssd
09:25:03 83 4,619.0000 XLON 05003050000049491-E0PHt5nS8WYh
09:25:45 2 4,619.0000 XLON 05003050000050482-E0PHt5nS8XK3
09:25:45 100 4,619.0000 XLON 05003050000050482-E0PHt5nS8XK6
09:26:01 59 4,619.0000 XLON 07003070000051054-E0PHt5nS8Xb8
09:26:01 49 4,619.0000 XLON 07003070000051054-E0PHt5nS8XbA
09:26:01 100 4,619.0000 XLON 07003070000051054-E0PHt5nS8XbC
09:26:02 119 4,618.0000 XLON 07003070000049674-E0PHt5nS8Xgc
09:28:21 49 4,619.0000 XLON 05003050000051490-E0PHt5nS8a4h
09:28:21 68 4,619.0000 XLON 05003050000051490-E0PHt5nS8a4l
09:30:17 1 4,622.0000 XLON 07003070000053325-E0PHt5nS8cgP
09:30:17 83 4,622.0000 XLON 07003070000053325-E0PHt5nS8cgG
09:30:30 85 4,621.0000 XLON 07003070000053161-E0PHt5nS8dAQ
09:31:42 85 4,622.0000 XLON 07003070000054315-E0PHt5nS8ehe
09:31:42 118 4,621.0000 XLON 07003070000053942-E0PHt5nS8ei5
09:32:00 134 4,620.0000 XLON 05003050000052701-E0PHt5nS8f64
09:33:28 87 4,621.0000 XLON 07003070000055490-E0PHt5nS8gyi
09:34:23 122 4,621.0000 XLON 07003070000055773-E0PHt5nS8i0U
09:34:23 53 4,620.0000 XLON 05003050000054902-E0PHt5nS8i0k
09:34:23 53 4,620.0000 XLON 07003070000055816-E0PHt5nS8i0m
09:34:58 106 4,620.0000 XLON 07003070000056155-E0PHt5nS8igW
09:35:25 112 4,618.0000 XLON 05003050000054962-E0PHt5nS8jK6
09:37:21 92 4,618.0000 XLON 05003050000057256-E0PHt5nS8lwq
09:37:41 115 4,618.0000 XLON 05003050000057671-E0PHt5nS8mKQ
09:38:35 100 4,618.0000 XLON 05003050000057896-E0PHt5nS8nId
09:38:35 3 4,618.0000 XLON 05003050000057896-E0PHt5nS8nIf
09:40:40 93 4,620.0000 XLON 05003050000058909-E0PHt5nS8pc5
09:40:40 110 4,620.0000 XLON 07003070000059210-E0PHt5nS8pc3
09:40:41 52 4,620.0000 XLON 07003070000059577-E0PHt5nS8pdT
09:40:41 36 4,620.0000 XLON 07003070000059577-E0PHt5nS8pdV
09:41:01 42 4,619.0000 XLON 05003050000059413-E0PHt5nS8ptN
09:41:01 10 4,619.0000 XLON 05003050000059413-E0PHt5nS8ptP
09:41:13 100 4,618.0000 XLON 07003070000058687-E0PHt5nS8q6L
09:41:16 114 4,616.0000 XLON 05003050000059269-E0PHt5nS8qB4
09:41:16 6 4,616.0000 XLON 05003050000059269-E0PHt5nS8qBI
09:41:43 110 4,614.0000 XLON 05003050000059533-E0PHt5nS8qyJ
09:42:49 101 4,612.0000 XLON 07003070000059836-E0PHt5nS8scL
09:43:24 101 4,610.0000 XLON 05003050000059855-E0PHt5nS8tSa
09:43:24 127 4,611.0000 XLON 05003050000060573-E0PHt5nS8tRw
09:43:26 96 4,608.0000 XLON 05003050000060276-E0PHt5nS8tWD
09:44:56 2 4,608.0000 XLON 05003050000060276-E0PHt5nS8vR7
09:45:00 31 4,608.0000 XLON 05003050000060276-E0PHt5nS8vXx
09:45:00 19 4,608.0000 XLON 07003070000061229-E0PHt5nS8vXz
09:45:00 44 4,608.0000 XLON 07003070000061229-E0PHt5nS8vY1
09:45:28 89 4,608.0000 XLON 05003050000062101-E0PHt5nS8wVf
09:46:44 41 4,613.0000 XLON 05003050000062970-E0PHt5nS8y5U
09:46:44 65 4,613.0000 XLON 05003050000062970-E0PHt5nS8y4O
09:48:32 3 4,616.0000 XLON 05003050000064006-E0PHt5nS90It
09:48:32 117 4,616.0000 XLON 05003050000064006-E0PHt5nS90Iv
09:48:34 17 4,615.0000 XLON 05003050000063747-E0PHt5nS90Oh
09:48:34 72 4,615.0000 XLON 05003050000063747-E0PHt5nS90Om
09:48:34 89 4,615.0000 XLON 07003070000064077-E0PHt5nS90Oo
09:49:56 74 4,616.0000 XLON 05003050000064631-E0PHt5nS91rz
09:49:56 30 4,616.0000 XLON 05003050000064631-E0PHt5nS91s4
09:50:22 117 4,615.0000 XLON 05003050000064436-E0PHt5nS92QW
09:50:46 56 4,614.0000 XLON 05003050000064874-E0PHt5nS92tW
09:51:13 97 4,615.0000 XLON 07003070000065519-E0PHt5nS93I0
09:51:13 12 4,615.0000 XLON 07003070000065519-E0PHt5nS93I7
09:52:23 92 4,615.0000 XLON 07003070000065730-E0PHt5nS94h7
09:53:07 56 4,614.0000 XLON 05003050000064874-E0PHt5nS95RH
09:53:07 53 4,614.0000 XLON 07003070000065432-E0PHt5nS95RJ
09:54:36 19 4,617.0000 XLON 05003050000066880-E0PHt5nS96oc
09:54:40 138 4,618.0000 XLON 05003050000066983-E0PHt5nS96rc
09:55:23 84 4,617.0000 XLON 05003050000066880-E0PHt5nS97Wd
09:55:38 100 4,616.0000 XLON 07003070000067220-E0PHt5nS97yo
09:55:38 20 4,616.0000 XLON 07003070000067220-E0PHt5nS97yq
09:56:59 14 4,618.0000 XLON 05003050000068118-E0PHt5nS99cr
09:57:00 75 4,618.0000 XLON 05003050000068118-E0PHt5nS99es
09:57:21 1 4,618.0000 XLON 05003050000068118-E0PHt5nS9A4p
09:57:21 2 4,618.0000 XLON 05003050000068118-E0PHt5nS9A4n
09:59:01 95 4,619.0000 XLON 07003070000069221-E0PHt5nS9BjB
09:59:01 96 4,620.0000 XLON 07003070000069503-E0PHt5nS9BiI
09:59:05 102 4,618.0000 XLON 07003070000068944-E0PHt5nS9Bq1
09:59:07 173 4,616.0000 XLON 07003070000069615-E0PHt5nS9BvE
10:00:10 127 4,614.0000 XLON 05003050000069260-E0PHt5nS9DVr
10:00:11 2 4,613.0000 XLON 05003050000069313-E0PHt5nS9Dbk
10:00:11 105 4,613.0000 XLON 05003050000069313-E0PHt5nS9Dbo
10:01:38 108 4,612.0000 XLON 05003050000070522-E0PHt5nS9G6P
10:01:38 100 4,613.0000 XLON 07003070000071009-E0PHt5nS9G5k
10:02:44 30 4,611.0000 XLON 05003050000071871-E0PHt5nS9HvM
10:02:44 128 4,611.0000 XLON 05003050000071871-E0PHt5nS9HvP
10:03:07 47 4,609.0000 XLON 07003070000070426-E0PHt5nS9Ig5
10:03:07 62 4,609.0000 XLON 07003070000070426-E0PHt5nS9Ig7
10:04:10 102 4,608.0000 XLON 07003070000071956-E0PHt5nS9Kax
10:04:25 96 4,604.0000 XLON 05003050000073601-E0PHt5nS9L7S
10:04:25 22 4,604.0000 XLON 05003050000073601-E0PHt5nS9L7U
10:05:01 108 4,603.0000 XLON 07003070000073920-E0PHt5nS9MJ4
10:06:06 95 4,601.0000 XLON 05003050000075344-E0PHt5nS9Oe9
10:07:19 54 4,599.0000 XLON 07003070000074508-E0PHt5nS9QSR
10:08:35 107 4,606.0000 XLON 05003050000077103-E0PHt5nS9SD5
10:08:37 89 4,604.0000 XLON 05003050000077054-E0PHt5nS9SQb
10:08:58 2 4,600.0000 XLON 05003050000077530-E0PHt5nS9TFa
10:08:58 70 4,600.0000 XLON 05003050000077530-E0PHt5nS9TFc
10:09:31 90 4,598.0000 XLON 05003050000077910-E0PHt5nS9UoS
10:09:31 97 4,599.0000 XLON 07003070000078258-E0PHt5nS9Umk
10:15:16 189 4,600.0000 XLON 05003050000083461-E0PHt5nS9gRU
10:15:16 241 4,598.0000 XLON 07003070000083864-E0PHt5nS9gRr
10:15:16 155 4,601.0000 XLON 07003070000083863-E0PHt5nS9gQj
10:15:16 17 4,601.0000 XLON 07003070000083863-E0PHt5nS9gQl
10:15:48 176 4,604.0000 XLON 07003070000084646-E0PHt5nS9k7U
10:15:48 14 4,604.0000 XLON 07003070000084646-E0PHt5nS9k7g
10:16:24 189 4,601.0000 XLON 07003070000084446-E0PHt5nS9ldg
10:16:44 189 4,600.0000 XLON 05003050000084282-E0PHt5nS9mRZ
10:16:57 257 4,600.0000 XLON 07003070000085591-E0PHt5nS9mvS
10:17:54 57 4,600.0000 XLON 07003070000086085-E0PHt5nS9oyZ
10:18:11 14 4,600.0000 XLON 05003050000085808-E0PHt5nS9pRj
10:18:11 200 4,600.0000 XLON 05003050000085808-E0PHt5nS9pRl
10:18:44 69 4,597.0000 XLON 07003070000086586-E0PHt5nS9qny
10:18:44 235 4,598.0000 XLON 05003050000085060-E0PHt5nS9qnN
10:19:44 193 4,599.0000 XLON 05003050000086471-E0PHt5nS9sJE
10:20:30 87 4,598.0000 XLON 05003050000087092-E0PHt5nS9tbv
10:20:30 18 4,598.0000 XLON 05003050000087092-E0PHt5nS9tbx
10:20:58 113 4,598.0000 XLON 05003050000087526-E0PHt5nS9uE3
10:22:51 127 4,596.0000 XLON 07003070000088560-E0PHt5nS9x0T
10:22:51 140 4,597.0000 XLON 05003050000087258-E0PHt5nS9wxY
10:23:53 102 4,598.0000 XLON 05003050000089120-E0PHt5nS9ySP
10:23:53 4 4,598.0000 XLON 05003050000089120-E0PHt5nS9ySR
10:26:40 50 4,605.0000 XLON 07003070000091201-E0PHt5nSA334
10:26:40 71 4,605.0000 XLON 07003070000091201-E0PHt5nSA336
10:27:04 139 4,603.0000 XLON 05003050000090275-E0PHt5nSA49h
10:27:04 110 4,604.0000 XLON 07003070000090949-E0PHt5nSA48Y
10:28:57 3 4,603.0000 XLON 05003050000092458-E0PHt5nSA7Ks
10:28:57 50 4,603.0000 XLON 05003050000092458-E0PHt5nSA7Ku
10:28:57 99 4,603.0000 XLON 05003050000092458-E0PHt5nSA7Kw
10:29:28 4 4,603.0000 XLON 07003070000093109-E0PHt5nSA896
10:30:29 55 4,608.0000 XLON 05003050000093163-E0PHt5nSAAQ2
10:30:29 66 4,608.0000 XLON 05003050000093163-E0PHt5nSAAQ7
10:30:29 121 4,609.0000 XLON 07003070000093841-E0PHt5nSAAOv
10:30:30 169 4,607.0000 XLON 07003070000093470-E0PHt5nSAAUF
10:31:50 121 4,614.0000 XLON 05003050000094337-E0PHt5nSACef
10:32:16 121 4,613.0000 XLON 05003050000094635-E0PHt5nSADFv
10:33:13 111 4,617.0000 XLON 07003070000095434-E0PHt5nSAEYA
10:34:39 93 4,620.0000 XLON 07003070000096040-E0PHt5nSAH9q
10:34:39 54 4,620.0000 XLON 07003070000096040-E0PHt5nSAH9u
10:34:59 100 4,620.0000 XLON 05003050000095941-E0PHt5nSAHZ4
10:34:59 19 4,620.0000 XLON 05003050000095941-E0PHt5nSAHZ6
10:35:31 127 4,622.0000 XLON 07003070000096756-E0PHt5nSAITN
10:35:31 24 4,622.0000 XLON 07003070000096756-E0PHt5nSAITP
10:36:57 122 4,622.0000 XLON 07003070000097198-E0PHt5nSAKNP
10:36:57 118 4,623.0000 XLON 07003070000097521-E0PHt5nSAKM7
10:38:55 168 4,626.0000 XLON 05003050000098374-E0PHt5nSANkQ
10:39:37 155 4,625.0000 XLON 05003050000098344-E0PHt5nSAObG
10:41:27 13 4,628.0000 XLON 07003070000100180-E0PHt5nSARGG
10:41:27 119 4,628.0000 XLON 07003070000100180-E0PHt5nSARGI
10:41:35 156 4,626.0000 XLON 05003050000099191-E0PHt5nSARVG
10:41:35 50 4,627.0000 XLON 05003050000099294-E0PHt5nSARUe
10:41:35 118 4,627.0000 XLON 05003050000099294-E0PHt5nSARUg
10:42:33 112 4,625.0000 XLON 05003050000099913-E0PHt5nSASW9
10:43:56 147 4,623.0000 XLON 05003050000100750-E0PHt5nSAU5p
10:43:57 170 4,621.0000 XLON 05003050000100509-E0PHt5nSAU8o
10:44:32 132 4,620.0000 XLON 07003070000101437-E0PHt5nSAV0c
10:45:41 168 4,617.0000 XLON 05003050000102130-E0PHt5nSAWZ8
10:46:33 154 4,616.0000 XLON 05003050000101759-E0PHt5nSAXaZ
10:47:22 121 4,616.0000 XLON 07003070000103395-E0PHt5nSAYHJ
10:47:56 141 4,615.0000 XLON 07003070000102146-E0PHt5nSAZ1n
10:50:16 160 4,620.0000 XLON 07003070000104899-E0PHt5nSAc4F
10:50:16 42 4,620.0000 XLON 07003070000104899-E0PHt5nSAc4H
10:50:45 7 4,621.0000 XLON 07003070000105128-E0PHt5nSAcwG
10:51:11 96 4,622.0000 XLON 05003050000104811-E0PHt5nSAe0D
10:51:11 151 4,622.0000 XLON 07003070000105189-E0PHt5nSAe0F
10:52:56 82 4,625.0000 XLON 05003050000105973-E0PHt5nSAh37
10:52:56 50 4,625.0000 XLON 05003050000105973-E0PHt5nSAh39
10:52:56 50 4,625.0000 XLON 05003050000105973-E0PHt5nSAh3B
10:52:57 145 4,622.0000 XLON 05003050000105320-E0PHt5nSAh5a
10:52:57 121 4,623.0000 XLON 07003070000106105-E0PHt5nSAh4J
10:53:35 111 4,621.0000 XLON 05003050000106017-E0PHt5nSAi1y
10:53:36 111 4,619.0000 XLON 07003070000106420-E0PHt5nSAi4C
10:53:38 198 4,618.0000 XLON 07003070000106713-E0PHt5nSAi6i
10:55:05 134 4,618.0000 XLON 05003050000106383-E0PHt5nSAjue
10:55:27 155 4,621.0000 XLON 07003070000107455-E0PHt5nSAkO8
10:56:28 91 4,623.0000 XLON 05003050000107522-E0PHt5nSAmBv
10:57:36 96 4,622.0000 XLON 07003070000107864-E0PHt5nSAnNi
10:57:36 1 4,622.0000 XLON 07003070000107864-E0PHt5nSAnNl
10:58:14 2 4,621.0000 XLON 07003070000107795-E0PHt5nSAo50
10:58:14 82 4,621.0000 XLON 07003070000107795-E0PHt5nSAo5Q
10:58:23 62 4,621.0000 XLON 05003050000108587-E0PHt5nSAoNZ
10:59:00 45 4,620.0000 XLON 07003070000107739-E0PHt5nSAp6L
10:59:00 54 4,620.0000 XLON 07003070000107739-E0PHt5nSAp6N
10:59:36 95 4,621.0000 XLON 05003050000108899-E0PHt5nSAq3v
10:59:36 47 4,621.0000 XLON 05003050000108899-E0PHt5nSAq3x
10:59:36 133 4,621.0000 XLON 07003070000109290-E0PHt5nSAq3z
11:03:41 107 4,630.0000 XLON 07003070000110744-E0PHt5nSAuua
11:04:15 98 4,632.0000 XLON 07003070000111819-E0PHt5nSAvOm
11:04:15 34 4,632.0000 XLON 07003070000111819-E0PHt5nSAvOk
11:04:16 140 4,631.0000 XLON 05003050000111449-E0PHt5nSAvPs
11:04:44 128 4,630.0000 XLON 05003050000111236-E0PHt5nSAvm1
11:04:44 109 4,631.0000 XLON 05003050000111763-E0PHt5nSAvli
11:05:35 117 4,631.0000 XLON 05003050000112013-E0PHt5nSAwTp
11:05:35 42 4,632.0000 XLON 07003070000112465-E0PHt5nSAwTH
11:05:35 64 4,632.0000 XLON 07003070000112465-E0PHt5nSAwTL
11:08:20 114 4,638.0000 XLON 07003070000113969-E0PHt5nSB0cq
11:08:28 69 4,637.0000 XLON 07003070000113855-E0PHt5nSB0tr
11:08:28 40 4,637.0000 XLON 07003070000113855-E0PHt5nSB0tt
11:08:36 130 4,638.0000 XLON 07003070000114231-E0PHt5nSB19S
11:09:57 95 4,636.0000 XLON 05003050000113431-E0PHt5nSB2Hu
11:09:57 32 4,636.0000 XLON 05003050000113431-E0PHt5nSB2Hw
11:12:30 155 4,637.0000 XLON 07003070000115547-E0PHt5nSB4FV
11:13:59 101 4,637.0000 XLON 05003050000115678-E0PHt5nSB50s
11:13:59 30 4,637.0000 XLON 05003050000115678-E0PHt5nSB50u
11:14:09 127 4,636.0000 XLON 05003050000114911-E0PHt5nSB5HA
11:15:17 93 4,638.0000 XLON 07003070000117085-E0PHt5nSB7Sa
11:15:53 172 4,638.0000 XLON 05003050000116997-E0PHt5nSB7xw
11:16:02 112 4,637.0000 XLON 07003070000116758-E0PHt5nSB8Bq
11:16:09 130 4,636.0000 XLON 05003050000116373-E0PHt5nSB8LT
11:17:33 169 4,638.0000 XLON 07003070000118043-E0PHt5nSBA5w
11:17:47 172 4,636.0000 XLON 07003070000117816-E0PHt5nSBATv
11:19:35 130 4,637.0000 XLON 05003050000118463-E0PHt5nSBC82
11:20:17 99 4,637.0000 XLON 07003070000119197-E0PHt5nSBChO
11:20:17 50 4,637.0000 XLON 07003070000119197-E0PHt5nSBChQ
11:21:44 42 4,637.0000 XLON 07003070000119743-E0PHt5nSBDtF
11:21:57 2 4,637.0000 XLON 07003070000119833-E0PHt5nSBDzM
11:23:29 125 4,641.0000 XLON 05003050000120000-E0PHt5nSBFPc
11:23:38 31 4,642.0000 XLON 05003050000120100-E0PHt5nSBFee
11:23:38 118 4,642.0000 XLON 05003050000120100-E0PHt5nSBFeg
11:24:33 132 4,640.0000 XLON 05003050000119981-E0PHt5nSBGM3
11:24:33 125 4,640.0000 XLON 07003070000120332-E0PHt5nSBGM1
11:26:13 100 4,638.0000 XLON 07003070000121072-E0PHt5nSBI1M
11:26:13 50 4,638.0000 XLON 07003070000121072-E0PHt5nSBI1O
11:26:13 1 4,638.0000 XLON 07003070000121072-E0PHt5nSBI1Q
11:26:17 175 4,637.0000 XLON 05003050000120261-E0PHt5nSBI5D
11:27:00 172 4,637.0000 XLON 07003070000121871-E0PHt5nSBInh
11:29:36 2 4,638.0000 XLON 07003070000122367-E0PHt5nSBKkh
11:29:36 122 4,638.0000 XLON 07003070000122367-E0PHt5nSBKkl
11:29:36 135 4,638.0000 XLON 07003070000122532-E0PHt5nSBKkn
11:31:41 84 4,640.0000 XLON 05003050000123188-E0PHt5nSBMhF
11:31:41 55 4,640.0000 XLON 05003050000123188-E0PHt5nSBMhH
11:31:41 142 4,640.0000 XLON 05003050000123225-E0PHt5nSBMhJ
11:31:52 126 4,638.0000 XLON 07003070000123481-E0PHt5nSBMw3
11:32:40 90 4,638.0000 XLON 05003050000123824-E0PHt5nSBNam
11:32:40 49 4,638.0000 XLON 05003050000123824-E0PHt5nSBNap
11:33:55 164 4,637.0000 XLON 07003070000124074-E0PHt5nSBOnr
11:34:03 88 4,636.0000 XLON 05003050000123825-E0PHt5nSBOth
11:39:35 125 4,639.0000 XLON 05003050000126127-E0PHt5nSBTKz
11:40:46 163 4,639.0000 XLON 05003050000127167-E0PHt5nSBUIk
11:40:50 149 4,638.0000 XLON 07003070000126005-E0PHt5nSBUNc
11:41:03 150 4,637.0000 XLON 05003050000125355-E0PHt5nSBUdg
11:41:03 2 4,637.0000 XLON 05003050000125355-E0PHt5nSBUdd
11:45:42 120 4,639.0000 XLON 05003050000128988-E0PHt5nSBYKm
11:45:42 70 4,639.0000 XLON 05003050000128988-E0PHt5nSBYKo
11:46:40 151 4,639.0000 XLON 05003050000129292-E0PHt5nSBZFW
11:46:57 129 4,638.0000 XLON 07003070000129119-E0PHt5nSBZNF
11:47:15 50 4,637.0000 XLON 07003070000128539-E0PHt5nSBZeM
11:47:15 50 4,637.0000 XLON 07003070000128539-E0PHt5nSBZeO
11:47:15 16 4,637.0000 XLON 07003070000128539-E0PHt5nSBZeQ
11:47:24 151 4,635.0000 XLON 05003050000129707-E0PHt5nSBZtZ
11:48:56 174 4,633.0000 XLON 07003070000130877-E0PHt5nSBbbJ
11:48:57 87 4,632.0000 XLON 05003050000129887-E0PHt5nSBbc4
11:50:06 75 4,632.0000 XLON 05003050000129887-E0PHt5nSBctP
11:50:06 62 4,632.0000 XLON 05003050000131193-E0PHt5nSBctT
11:51:32 157 4,633.0000 XLON 07003070000131944-E0PHt5nSBeNJ
11:52:55 139 4,631.0000 XLON 05003050000130077-E0PHt5nSBfYc
11:53:39 137 4,629.0000 XLON 07003070000131232-E0PHt5nSBgVt
11:55:50 80 4,631.0000 XLON 05003050000133591-E0PHt5nSBiKn
11:56:55 122 4,632.0000 XLON 05003050000134094-E0PHt5nSBjDI
11:57:05 113 4,634.0000 XLON 05003050000134409-E0PHt5nSBjR5
11:57:06 102 4,633.0000 XLON 07003070000134773-E0PHt5nSBjSt
11:57:06 1 4,633.0000 XLON 07003070000134773-E0PHt5nSBjSv
11:58:45 116 4,636.0000 XLON 05003050000135022-E0PHt5nSBl0S
11:58:58 44 4,634.0000 XLON 05003050000134822-E0PHt5nSBlAO
11:58:58 95 4,634.0000 XLON 05003050000134822-E0PHt5nSBlAM
11:59:01 69 4,633.0000 XLON 05003050000134852-E0PHt5nSBlCB
11:59:01 43 4,633.0000 XLON 05003050000134852-E0PHt5nSBlCD
11:59:38 58 4,633.0000 XLON 05003050000135352-E0PHt5nSBlhv
11:59:55 10 4,633.0000 XLON 05003050000135352-E0PHt5nSBlzQ
12:00:00 91 4,633.0000 XLON 05003050000135352-E0PHt5nSBmLF
12:00:31 95 4,635.0000 XLON 05003050000135973-E0PHt5nSBn6K
12:00:31 45 4,635.0000 XLON 05003050000135973-E0PHt5nSBn6M
12:01:00 107 4,633.0000 XLON 07003070000136303-E0PHt5nSBno9
12:01:00 34 4,633.0000 XLON 07003070000136303-E0PHt5nSBno7
12:02:22 99 4,637.0000 XLON 05003050000137242-E0PHt5nSBpBU
12:02:22 44 4,637.0000 XLON 05003050000137242-E0PHt5nSBpBh
12:03:04 122 4,640.0000 XLON 07003070000138076-E0PHt5nSBq72
12:03:05 131 4,638.0000 XLON 07003070000137942-E0PHt5nSBq8h
12:03:47 157 4,636.0000 XLON 07003070000138386-E0PHt5nSBqjS
12:03:47 145 4,637.0000 XLON 07003070000138403-E0PHt5nSBqjA
12:05:32 147 4,631.0000 XLON 07003070000139413-E0PHt5nSBsZi
12:05:40 124 4,630.0000 XLON 07003070000139340-E0PHt5nSBssb
12:08:06 100 4,636.0000 XLON 05003050000140317-E0PHt5nSBwGJ
12:08:06 110 4,635.0000 XLON 07003070000140556-E0PHt5nSBwGR
12:08:45 59 4,633.0000 XLON 05003050000140821-E0PHt5nSBwme
12:08:45 80 4,633.0000 XLON 05003050000140821-E0PHt5nSBwmg
12:08:49 109 4,632.0000 XLON 05003050000140799-E0PHt5nSBwuG
12:10:59 26 4,632.0000 XLON 05003050000141745-E0PHt5nSBzeI
12:10:59 100 4,632.0000 XLON 05003050000141745-E0PHt5nSBzeG
12:11:03 102 4,631.0000 XLON 07003070000142012-E0PHt5nSBzjc
12:11:09 15 4,631.0000 XLON 07003070000142012-E0PHt5nSBzoA
12:12:08 107 4,628.0000 XLON 07003070000142801-E0PHt5nSC0fF
12:12:10 98 4,627.0000 XLON 05003050000142468-E0PHt5nSC0pl
12:13:54 90 4,630.0000 XLON 07003070000143939-E0PHt5nSC3kh
12:17:50 95 4,633.0000 XLON 07003070000144987-E0PHt5nSC7Qk
12:17:50 51 4,633.0000 XLON 07003070000144987-E0PHt5nSC7Qm
12:18:28 125 4,632.0000 XLON 07003070000144601-E0PHt5nSC82S
12:20:08 126 4,633.0000 XLON 05003050000146061-E0PHt5nSC9r3
12:20:08 164 4,634.0000 XLON 07003070000146542-E0PHt5nSC9pt
12:20:47 139 4,633.0000 XLON 07003070000146811-E0PHt5nSCAkP
12:21:04 165 4,632.0000 XLON 07003070000146052-E0PHt5nSCBF7
12:22:18 101 4,625.0000 XLON 07003070000147824-E0PHt5nSCEBH
12:22:19 126 4,624.0000 XLON 05003050000147389-E0PHt5nSCEF1
12:24:15 85 4,623.0000 XLON 07003070000148586-E0PHt5nSCGXP
12:24:15 85 4,624.0000 XLON 07003070000148609-E0PHt5nSCGTL
12:26:13 108 4,622.0000 XLON 05003050000149225-E0PHt5nSCIXq
12:27:13 38 4,623.0000 XLON 07003070000150177-E0PHt5nSCJZk
12:28:08 1 4,623.0000 XLON 07003070000150177-E0PHt5nSCKMA
12:28:43 11 4,623.0000 XLON 07003070000150177-E0PHt5nSCKgq
12:28:43 89 4,623.0000 XLON 07003070000150177-E0PHt5nSCKgs
12:28:56 109 4,622.0000 XLON 07003070000150164-E0PHt5nSCKvO
12:30:06 80 4,635.0000 XLON 07003070000151569-E0PHt5nSCOlD
12:30:18 70 4,640.0000 XLON 05003050000151573-E0PHt5nSCRVN
12:30:18 64 4,640.0000 XLON 05003050000151573-E0PHt5nSCRVS
12:30:22 55 4,645.0000 XLON 07003070000151997-E0PHt5nSCSHm
12:30:36 113 4,643.0000 XLON 05003050000151657-E0PHt5nSCTmQ
12:32:06 100 4,640.0000 XLON 07003070000154128-E0PHt5nSCZwM
12:32:08 55 4,637.0000 XLON 05003050000153807-E0PHt5nSCa7S
12:32:08 127 4,638.0000 XLON 07003070000154093-E0PHt5nSCa5Z
12:34:12 74 4,637.0000 XLON 05003050000155790-E0PHt5nSCeny
12:36:27 108 4,647.0000 XLON 05003050000157348-E0PHt5nSCiM6
12:36:37 98 4,646.0000 XLON 07003070000157387-E0PHt5nSCiXF
12:36:38 50 4,645.0000 XLON 07003070000157379-E0PHt5nSCibh
12:36:38 48 4,645.0000 XLON 07003070000157379-E0PHt5nSCibj
12:37:45 98 4,650.0000 XLON 05003050000158462-E0PHt5nSCkow
12:40:05 110 4,653.0000 XLON 07003070000160078-E0PHt5nSCnnN
12:41:06 151 4,659.0000 XLON 05003050000160957-E0PHt5nSCoqQ
12:41:06 118 4,660.0000 XLON 07003070000161271-E0PHt5nSCopi
12:41:07 65 4,657.0000 XLON 07003070000161272-E0PHt5nSCosD
12:42:42 101 4,654.0000 XLON 07003070000162157-E0PHt5nSCqsH
12:42:45 86 4,653.0000 XLON 07003070000162046-E0PHt5nSCque
12:43:18 61 4,647.0000 XLON 07003070000162476-E0PHt5nSCrbl
12:43:59 72 4,650.0000 XLON 07003070000162997-E0PHt5nSCsjv
12:44:04 92 4,649.0000 XLON 05003050000162625-E0PHt5nSCstA
12:44:09 86 4,648.0000 XLON 07003070000162883-E0PHt5nSCt2B
12:48:38 13 4,655.0000 XLON 05003050000165625-E0PHt5nSCyqX
12:48:38 59 4,656.0000 XLON 07003070000164795-E0PHt5nSCyps
12:48:38 95 4,656.0000 XLON 07003070000165865-E0PHt5nSCypu
12:50:24 8 4,668.0000 XLON 07003070000166946-E0PHt5nSD1IE
12:50:24 132 4,668.0000 XLON 07003070000166946-E0PHt5nSD1II
12:50:24 125 4,669.0000 XLON 07003070000166964-E0PHt5nSD1Hk
12:51:11 72 4,670.0000 XLON 07003070000167191-E0PHt5nSD2c4
12:52:20 132 4,671.0000 XLON 05003050000167707-E0PHt5nSD470
12:53:44 100 4,670.0000 XLON 05003050000167609-E0PHt5nSD5bn
12:53:44 43 4,670.0000 XLON 05003050000167609-E0PHt5nSD5bv
12:56:05 117 4,671.0000 XLON 07003070000169787-E0PHt5nSD7ig
12:56:44 95 4,670.0000 XLON 07003070000169608-E0PHt5nSD8U1
12:56:55 59 4,670.0000 XLON 07003070000169608-E0PHt5nSD8gQ
12:57:50 102 4,673.0000 XLON 05003050000170683-E0PHt5nSD9Zw
12:57:50 48 4,673.0000 XLON 05003050000170683-E0PHt5nSD9Zy
12:59:12 118 4,674.0000 XLON 07003070000171715-E0PHt5nSDAzD
12:59:57 107 4,673.0000 XLON 05003050000171412-E0PHt5nSDBj4
13:00:19 162 4,674.0000 XLON 05003050000172226-E0PHt5nSDCdJ
13:00:52 122 4,673.0000 XLON 07003070000172517-E0PHt5nSDDJ5
13:02:25 153 4,672.0000 XLON 05003050000173095-E0PHt5nSDFUr
13:03:15 153 4,671.0000 XLON 07003070000173415-E0PHt5nSDGXz
13:03:15 54 4,669.0000 XLON 07003070000173748-E0PHt5nSDGYG
13:03:49 92 4,667.0000 XLON 05003050000174182-E0PHt5nSDHKU
13:04:01 92 4,666.0000 XLON 07003070000174449-E0PHt5nSDHVc
13:04:08 138 4,665.0000 XLON 05003050000174141-E0PHt5nSDHko
13:05:32 45 4,662.0000 XLON 05003050000175527-E0PHt5nSDJh4
13:05:32 32 4,662.0000 XLON 05003050000175527-E0PHt5nSDJh6
13:05:32 70 4,661.0000 XLON 05003050000175508-E0PHt5nSDJhG
13:07:37 97 4,666.0000 XLON 05003050000176244-E0PHt5nSDM92
13:10:19 116 4,668.0000 XLON 05003050000177312-E0PHt5nSDP1T
13:10:55 85 4,666.0000 XLON 05003050000177279-E0PHt5nSDPpy
13:10:55 31 4,666.0000 XLON 05003050000177279-E0PHt5nSDPq0
13:10:55 18 4,666.0000 XLON 05003050000177279-E0PHt5nSDPq5
13:10:56 84 4,665.0000 XLON 07003070000176543-E0PHt5nSDPsl
13:19:13 94 4,672.0000 XLON 05003050000181861-E0PHt5nSDXx4
13:19:13 53 4,674.0000 XLON 05003050000181860-E0PHt5nSDXvT
13:19:13 53 4,674.0000 XLON 07003070000182199-E0PHt5nSDXvV
13:19:13 109 4,673.0000 XLON 05003050000181682-E0PHt5nSDXvb
13:20:00 95 4,672.0000 XLON 07003070000182517-E0PHt5nSDYiH
13:20:03 134 4,671.0000 XLON 05003050000181955-E0PHt5nSDYnQ
13:20:03 134 4,671.0000 XLON 07003070000182295-E0PHt5nSDYnO
13:20:15 93 4,669.0000 XLON 07003070000182720-E0PHt5nSDYwi
13:20:44 42 4,672.0000 XLON 05003050000182694-E0PHt5nSDZPI
13:20:45 60 4,672.0000 XLON 05003050000182694-E0PHt5nSDZRS
13:20:51 93 4,671.0000 XLON 07003070000183007-E0PHt5nSDZfX
13:22:18 91 4,672.0000 XLON 05003050000183565-E0PHt5nSDbBn
13:23:14 112 4,670.0000 XLON 05003050000183371-E0PHt5nSDcM6
13:23:46 92 4,669.0000 XLON 05003050000182693-E0PHt5nSDcvK
13:23:46 109 4,668.0000 XLON 07003070000184960-E0PHt5nSDcvp
13:25:00 100 4,668.0000 XLON 05003050000184805-E0PHt5nSDdye
13:25:11 49 4,666.0000 XLON 05003050000185496-E0PHt5nSDeKj
13:25:11 23 4,666.0000 XLON 05003050000185496-E0PHt5nSDeKo
13:25:33 91 4,664.0000 XLON 05003050000185093-E0PHt5nSDeqE
13:26:35 86 4,667.0000 XLON 05003050000186498-E0PHt5nSDg4e
13:26:35 92 4,666.0000 XLON 05003050000186153-E0PHt5nSDg4t
13:27:33 54 4,666.0000 XLON 05003050000187079-E0PHt5nSDhEL
13:27:40 127 4,665.0000 XLON 05003050000186769-E0PHt5nSDhS5
13:29:13 162 4,670.0000 XLON 05003050000187956-E0PHt5nSDj8E
13:29:19 97 4,669.0000 XLON 07003070000188186-E0PHt5nSDjCd
13:29:23 109 4,668.0000 XLON 05003050000187857-E0PHt5nSDjH8
13:30:46 140 4,666.0000 XLON 07003070000189056-E0PHt5nSDlBL
13:30:46 165 4,668.0000 XLON 05003050000188771-E0PHt5nSDlAh
13:32:34 93 4,667.0000 XLON 05003050000189737-E0PHt5nSDn2W
13:33:35 153 4,666.0000 XLON 07003070000189919-E0PHt5nSDnpR
13:33:41 57 4,667.0000 XLON 05003050000190389-E0PHt5nSDnxZ
13:33:41 115 4,666.0000 XLON 05003050000190375-E0PHt5nSDnxb
13:33:41 53 4,667.0000 XLON 07003070000190735-E0PHt5nSDnwq
13:33:47 134 4,665.0000 XLON 07003070000190723-E0PHt5nSDo8i
13:35:19 102 4,660.0000 XLON 07003070000191426-E0PHt5nSDpqm
13:35:54 18 4,660.0000 XLON 07003070000191426-E0PHt5nSDqc6
13:37:19 4 4,660.0000 XLON 05003050000191847-E0PHt5nSDsGY
13:37:19 133 4,660.0000 XLON 05003050000191847-E0PHt5nSDsGg
13:37:24 30 4,659.0000 XLON 05003050000191090-E0PHt5nSDsLP
13:37:24 62 4,659.0000 XLON 05003050000191090-E0PHt5nSDsLR
13:38:48 72 4,659.0000 XLON 05003050000192755-E0PHt5nSDu9D
13:39:05 38 4,659.0000 XLON 05003050000192755-E0PHt5nSDuQa
13:39:05 3 4,658.0000 XLON 07003070000193123-E0PHt5nSDuQe
13:39:06 92 4,656.0000 XLON 07003070000191427-E0PHt5nSDuSA
13:39:06 107 4,658.0000 XLON 07003070000193123-E0PHt5nSDuRH
13:40:48 101 4,658.0000 XLON 05003050000193836-E0PHt5nSDwLU
13:40:49 126 4,657.0000 XLON 07003070000194125-E0PHt5nSDwMi
13:41:15 116 4,656.0000 XLON 07003070000194126-E0PHt5nSDwdd
13:42:27 103 4,660.0000 XLON 07003070000194880-E0PHt5nSDxjs
13:45:51 120 4,661.0000 XLON 07003070000195307-E0PHt5nSE0KK
13:47:57 111 4,662.0000 XLON 07003070000197471-E0PHt5nSE2bF
13:47:59 56 4,661.0000 XLON 05003050000196689-E0PHt5nSE2ec
13:47:59 54 4,661.0000 XLON 07003070000197058-E0PHt5nSE2ee
13:48:07 121 4,660.0000 XLON 05003050000196590-E0PHt5nSE2kj
13:49:05 177 4,663.0000 XLON 07003070000197883-E0PHt5nSE409
13:49:06 114 4,662.0000 XLON 05003050000197510-E0PHt5nSE41P
13:49:06 51 4,662.0000 XLON 05003050000197510-E0PHt5nSE41I
13:52:05 95 4,663.0000 XLON 07003070000199491-E0PHt5nSE7p7
13:52:05 110 4,664.0000 XLON 05003050000199153-E0PHt5nSE7oe
13:52:06 7 4,662.0000 XLON 07003070000199013-E0PHt5nSE7qP
13:52:06 136 4,662.0000 XLON 07003070000199013-E0PHt5nSE7qL
13:54:40 105 4,660.0000 XLON 05003050000199881-E0PHt5nSEA5K
13:54:41 42 4,659.0000 XLON 07003070000200276-E0PHt5nSEA6C
13:54:41 72 4,659.0000 XLON 07003070000200276-E0PHt5nSEA6F
13:55:51 113 4,659.0000 XLON 05003050000200743-E0PHt5nSEAxo
13:55:57 129 4,657.0000 XLON 05003050000199301-E0PHt5nSEB3p
13:55:57 62 4,658.0000 XLON 05003050000200618-E0PHt5nSEB22
13:55:57 93 4,658.0000 XLON 05003050000200618-E0PHt5nSEB28
13:57:42 97 4,654.0000 XLON 05003050000201295-E0PHt5nSEChz
13:57:42 126 4,655.0000 XLON 07003070000201701-E0PHt5nSEChl
13:57:43 97 4,652.0000 XLON 07003070000201702-E0PHt5nSECkh
13:59:24 104 4,659.0000 XLON 07003070000202572-E0PHt5nSEEgY
14:00:03 25 4,660.0000 XLON 05003050000202246-E0PHt5nSEFbj
14:01:05 32 4,660.0000 XLON 05003050000202246-E0PHt5nSEHB1
14:01:05 97 4,660.0000 XLON 07003070000203155-E0PHt5nSEHB5
14:01:28 60 4,659.0000 XLON 05003050000203347-E0PHt5nSEHiv
14:03:14 49 4,661.0000 XLON 05003050000203903-E0PHt5nSEJLP
14:03:14 60 4,661.0000 XLON 05003050000203903-E0PHt5nSEJLW
14:04:49 104 4,661.0000 XLON 05003050000204697-E0PHt5nSEKkR
14:04:51 149 4,660.0000 XLON 05003050000203872-E0PHt5nSEKta
14:04:56 110 4,658.0000 XLON 05003050000201994-E0PHt5nSELOU
14:05:37 122 4,659.0000 XLON 07003070000205904-E0PHt5nSEMUn
14:07:54 132 4,660.0000 XLON 07003070000206314-E0PHt5nSEOiT
14:08:36 110 4,660.0000 XLON 07003070000207207-E0PHt5nSEPPu
14:09:49 111 4,665.0000 XLON 07003070000207782-E0PHt5nSEQZi
14:10:18 154 4,665.0000 XLON 07003070000207965-E0PHt5nSER17
14:10:22 121 4,665.0000 XLON 07003070000207984-E0PHt5nSER5l
14:10:51 165 4,665.0000 XLON 05003050000207827-E0PHt5nSERTg
14:11:08 143 4,664.0000 XLON 05003050000207398-E0PHt5nSES0p
14:12:58 167 4,670.0000 XLON 05003050000208842-E0PHt5nSEUpw
14:12:58 3 4,669.0000 XLON 07003070000209221-E0PHt5nSEUq2
14:12:58 109 4,669.0000 XLON 07003070000209221-E0PHt5nSEUqG
14:13:18 122 4,670.0000 XLON 05003050000208940-E0PHt5nSEVDs
14:13:40 112 4,668.0000 XLON 07003070000209313-E0PHt5nSEVl9
14:13:48 150 4,667.0000 XLON 07003070000209677-E0PHt5nSEW4D
14:13:48 7 4,667.0000 XLON 07003070000209677-E0PHt5nSEW4F
14:15:08 114 4,671.0000 XLON 05003050000209699-E0PHt5nSEXwD
14:16:38 169 4,672.0000 XLON 05003050000210366-E0PHt5nSEZLf
14:17:53 161 4,674.0000 XLON 07003070000211463-E0PHt5nSEaaL
14:17:54 43 4,672.0000 XLON 07003070000211271-E0PHt5nSEabj
14:17:54 95 4,672.0000 XLON 07003070000211271-E0PHt5nSEabl
14:19:11 59 4,675.0000 XLON 07003070000212110-E0PHt5nSEcDU
14:19:11 30 4,675.0000 XLON 07003070000212110-E0PHt5nSEcDW
14:19:11 10 4,675.0000 XLON 07003070000212110-E0PHt5nSEcDY
14:19:11 12 4,675.0000 XLON 07003070000212110-E0PHt5nSEcDa
14:19:11 53 4,675.0000 XLON 07003070000212110-E0PHt5nSEcDc
14:19:23 167 4,674.0000 XLON 07003070000211930-E0PHt5nSEcIt
14:20:10 98 4,672.0000 XLON 07003070000211804-E0PHt5nSEdCW
14:21:11 128 4,672.0000 XLON 05003050000212524-E0PHt5nSEeH7
14:21:30 99 4,670.0000 XLON 05003050000212771-E0PHt5nSEeZc
14:21:30 109 4,671.0000 XLON 05003050000212238-E0PHt5nSEeVA
14:24:11 117 4,673.0000 XLON 07003070000213891-E0PHt5nSEho8
14:24:46 106 4,673.0000 XLON 05003050000214113-E0PHt5nSEiGC
14:24:56 128 4,671.0000 XLON 05003050000213952-E0PHt5nSEiaa
14:24:56 117 4,672.0000 XLON 07003070000213743-E0PHt5nSEiZi
14:25:39 20 4,672.0000 XLON 07003070000214744-E0PHt5nSEjSt
14:25:39 105 4,673.0000 XLON 05003050000214522-E0PHt5nSEjSD
14:25:39 138 4,672.0000 XLON 07003070000214744-E0PHt5nSEjSj
14:27:50 134 4,671.0000 XLON 07003070000215488-E0PHt5nSElsU
14:28:01 198 4,670.0000 XLON 07003070000215932-E0PHt5nSEm6Z
14:29:30 106 4,669.0000 XLON 07003070000214713-E0PHt5nSEo59
14:29:44 118 4,672.0000 XLON 07003070000217179-E0PHt5nSEohX
14:30:00 114 4,668.0000 XLON 07003070000216507-E0PHt5nSEpZs
14:30:00 153 4,670.0000 XLON 07003070000217111-E0PHt5nSEpPk
14:30:16 284 4,664.0000 XLON 05003050000217061-E0PHt5nSErvK
14:30:32 181 4,666.0000 XLON 05003050000217885-E0PHt5nSEtMu
14:30:50 199 4,668.0000 XLON 07003070000218470-E0PHt5nSEuXi
14:30:58 205 4,666.0000 XLON 05003050000217885-E0PHt5nSEv9j
14:30:58 164 4,667.0000 XLON 05003050000218109-E0PHt5nSEv9F
14:31:01 322 4,665.0000 XLON 07003070000218471-E0PHt5nSEvSO
14:32:49 226 4,671.0000 XLON 07003070000221077-E0PHt5nSF3H0
14:32:53 308 4,670.0000 XLON 05003050000220325-E0PHt5nSF3Th
14:34:41 228 4,675.0000 XLON 07003070000223208-E0PHt5nSF8sZ
14:35:08 75 4,674.0000 XLON 07003070000222672-E0PHt5nSFAAc
14:35:08 209 4,674.0000 XLON 07003070000222672-E0PHt5nSFAAS
14:36:13 239 4,674.0000 XLON 05003050000224640-E0PHt5nSFD28
14:37:19 72 4,676.0000 XLON 05003050000225458-E0PHt5nSFFUx
14:37:19 101 4,676.0000 XLON 07003070000225749-E0PHt5nSFFUv
14:37:19 146 4,676.0000 XLON 07003070000225752-E0PHt5nSFFUz
14:38:13 119 4,673.0000 XLON 05003050000223885-E0PHt5nSFHZ9
14:38:21 161 4,670.0000 XLON 05003050000226033-E0PHt5nSFHq4
14:38:43 218 4,668.0000 XLON 05003050000227112-E0PHt5nSFIdd
14:38:44 203 4,667.0000 XLON 07003070000227437-E0PHt5nSFIgf
14:40:02 110 4,665.0000 XLON 05003050000227047-E0PHt5nSFMCy
14:41:17 191 4,673.0000 XLON 05003050000229592-E0PHt5nSFR1s
14:41:31 159 4,674.0000 XLON 05003050000229784-E0PHt5nSFRSS
14:42:12 119 4,679.0000 XLON 05003050000230404-E0PHt5nSFTtv
14:42:12 59 4,679.0000 XLON 07003070000230734-E0PHt5nSFTtx
14:42:14 237 4,678.0000 XLON 05003050000230339-E0PHt5nSFU74
14:42:32 151 4,674.0000 XLON 07003070000230601-E0PHt5nSFV2q
14:42:32 138 4,673.0000 XLON 07003070000230909-E0PHt5nSFV2s
14:44:01 175 4,668.0000 XLON 05003050000232013-E0PHt5nSFYgh
14:45:27 219 4,671.0000 XLON 05003050000234033-E0PHt5nSFbyz
14:46:14 139 4,669.0000 XLON 07003070000234336-E0PHt5nSFduX
14:46:14 49 4,669.0000 XLON 07003070000234336-E0PHt5nSFdua
14:46:14 17 4,669.0000 XLON 07003070000234336-E0PHt5nSFdue
14:46:30 1 4,667.0000 XLON 07003070000232370-E0PHt5nSFeby
14:46:30 174 4,667.0000 XLON 07003070000232370-E0PHt5nSFec1
14:47:33 165 4,671.0000 XLON 07003070000236557-E0PHt5nSFhs9
14:47:42 77 4,670.0000 XLON 07003070000236492-E0PHt5nSFiFU
14:47:42 135 4,670.0000 XLON 07003070000236492-E0PHt5nSFiFg
14:49:19 99 4,681.0000 XLON 07003070000238079-E0PHt5nSFn6Z
14:49:19 60 4,681.0000 XLON 07003070000238080-E0PHt5nSFn6b
14:49:19 158 4,682.0000 XLON 05003050000237730-E0PHt5nSFn5f
14:49:19 237 4,683.0000 XLON 07003070000238140-E0PHt5nSFn4p
14:50:24 202 4,680.0000 XLON 07003070000239442-E0PHt5nSFqSB
14:50:24 233 4,680.0000 XLON 05003050000239079-E0PHt5nSFqRv
14:50:37 140 4,675.0000 XLON 07003070000239489-E0PHt5nSFr6g
14:52:39 233 4,681.0000 XLON 05003050000240937-E0PHt5nSFweS
14:52:48 50 4,683.0000 XLON 07003070000241514-E0PHt5nSFx7T
14:53:10 8 4,683.0000 XLON 07003070000241514-E0PHt5nSFyLk
14:53:10 97 4,683.0000 XLON 07003070000241514-E0PHt5nSFyLm
14:54:10 171 4,682.0000 XLON 05003050000242138-E0PHt5nSG0hB
14:54:26 167 4,685.0000 XLON 07003070000242767-E0PHt5nSG1WE
14:54:26 35 4,685.0000 XLON 07003070000242767-E0PHt5nSG1WG
14:55:02 68 4,681.0000 XLON 07003070000242358-E0PHt5nSG2ny
14:55:02 133 4,681.0000 XLON 07003070000242358-E0PHt5nSG2o0
14:55:40 201 4,682.0000 XLON 07003070000243724-E0PHt5nSG4Gd
14:56:25 49 4,681.0000 XLON 07003070000243697-E0PHt5nSG6Rj
14:56:25 122 4,681.0000 XLON 07003070000243697-E0PHt5nSG6Rl
14:56:30 186 4,678.0000 XLON 05003050000244194-E0PHt5nSG76Z
14:57:11 178 4,681.0000 XLON 07003070000245377-E0PHt5nSGAAd
14:57:17 234 4,680.0000 XLON 07003070000245336-E0PHt5nSGATj
14:57:22 96 4,679.0000 XLON 05003050000244984-E0PHt5nSGAkO
14:59:16 97 4,683.0000 XLON 07003070000246585-E0PHt5nSGEca
14:59:16 75 4,683.0000 XLON 07003070000246585-E0PHt5nSGEcc
14:59:30 156 4,682.0000 XLON 07003070000246563-E0PHt5nSGF6c
14:59:50 100 4,680.0000 XLON 07003070000246564-E0PHt5nSGFoF
15:00:04 103 4,680.0000 XLON 07003070000246564-E0PHt5nSGGpx
15:00:35 192 4,685.0000 XLON 07003070000248453-E0PHt5nSGIZ4
15:00:45 116 4,684.0000 XLON 05003050000248054-E0PHt5nSGIwO
15:00:45 92 4,684.0000 XLON 05003050000248054-E0PHt5nSGIwR
15:02:05 115 4,679.0000 XLON 05003050000249932-E0PHt5nSGMua
15:02:12 168 4,678.0000 XLON 07003070000250370-E0PHt5nSGNLD
15:02:54 98 4,678.0000 XLON 05003050000250443-E0PHt5nSGPFd
15:04:07 1 4,678.0000 XLON 05003050000251682-E0PHt5nSGTlV
15:04:07 184 4,678.0000 XLON 05003050000251682-E0PHt5nSGTla
15:04:09 202 4,677.0000 XLON 05003050000251620-E0PHt5nSGTuJ
15:06:06 67 4,688.0000 XLON 05003050000253532-E0PHt5nSGZQd
15:06:24 218 4,690.0000 XLON 07003070000254261-E0PHt5nSGabq
15:06:48 49 4,689.0000 XLON 05003050000253661-E0PHt5nSGbdY
15:06:48 138 4,689.0000 XLON 05003050000253661-E0PHt5nSGbdf
15:07:06 74 4,689.0000 XLON 05003050000254389-E0PHt5nSGcJU
15:07:23 180 4,690.0000 XLON 05003050000254553-E0PHt5nSGd0Q
15:07:24 210 4,689.0000 XLON 07003070000255013-E0PHt5nSGd79
15:08:11 185 4,686.0000 XLON 05003050000254780-E0PHt5nSGfXF
15:09:15 237 4,684.0000 XLON 07003070000256748-E0PHt5nSGiIf
15:10:01 102 4,689.0000 XLON 05003050000256673-E0PHt5nSGkKo
15:10:01 35 4,689.0000 XLON 05003050000256673-E0PHt5nSGkKd
15:10:01 49 4,689.0000 XLON 05003050000256673-E0PHt5nSGkKh
15:10:17 6 4,685.0000 XLON 05003050000257109-E0PHt5nSGlNu
15:10:17 163 4,685.0000 XLON 05003050000257109-E0PHt5nSGlNz
15:10:42 224 4,689.0000 XLON 05003050000257812-E0PHt5nSGmMl
15:11:16 141 4,690.0000 XLON 07003070000258679-E0PHt5nSGoEs
15:11:48 134 4,690.0000 XLON 07003070000259145-E0PHt5nSGpdw
15:12:17 103 4,690.0000 XLON 07003070000259624-E0PHt5nSGqpx
15:12:28 121 4,690.0000 XLON 07003070000259624-E0PHt5nSGrK2
15:12:43 208 4,689.0000 XLON 07003070000259539-E0PHt5nSGs5d
15:14:01 95 4,685.0000 XLON 05003050000260401-E0PHt5nSGvIc
15:14:01 98 4,685.0000 XLON 05003050000260401-E0PHt5nSGvIe
15:15:05 36 4,688.0000 XLON 07003070000261907-E0PHt5nSGyEV
15:15:05 110 4,688.0000 XLON 07003070000261907-E0PHt5nSGyEX
15:15:11 36 4,686.0000 XLON 05003050000260835-E0PHt5nSGyd0
15:15:32 176 4,690.0000 XLON 05003050000261783-E0PHt5nSGzrG
15:15:33 36 4,689.0000 XLON 07003070000262314-E0PHt5nSGzvI
15:15:33 188 4,689.0000 XLON 07003070000262314-E0PHt5nSGzvK
15:17:06 26 4,690.0000 XLON 07003070000263874-E0PHt5nSH4Uc
15:17:06 58 4,690.0000 XLON 07003070000263874-E0PHt5nSH4Ue
15:17:06 115 4,690.0000 XLON 07003070000263874-E0PHt5nSH4Ug
15:17:33 240 4,687.0000 XLON 05003050000263340-E0PHt5nSH5t4
15:17:33 65 4,688.0000 XLON 05003050000262898-E0PHt5nSH5sF
15:17:33 110 4,688.0000 XLON 07003070000263428-E0PHt5nSH5sD
15:19:06 26 4,698.0000 XLON 05003050000264930-E0PHt5nSHATP
15:19:06 162 4,698.0000 XLON 07003070000265477-E0PHt5nSHATN
15:19:06 135 4,698.0000 XLON 05003050000264930-E0PHt5nSHATS
15:20:10 69 4,695.0000 XLON 07003070000265795-E0PHt5nSHDjo
15:20:10 112 4,696.0000 XLON 05003050000264876-E0PHt5nSHDaW
15:20:10 65 4,696.0000 XLON 05003050000264876-E0PHt5nSHDaY
15:20:30 183 4,689.0000 XLON 07003070000267054-E0PHt5nSHHBB
15:20:41 183 4,687.0000 XLON 05003050000266444-E0PHt5nSHHkp
15:20:44 149 4,686.0000 XLON 07003070000267055-E0PHt5nSHHwo
15:22:33 35 4,693.0000 XLON 07003070000269090-E0PHt5nSHNPA
15:22:33 20 4,693.0000 XLON 07003070000269090-E0PHt5nSHNPK
15:22:33 138 4,693.0000 XLON 07003070000269090-E0PHt5nSHNP6
15:23:14 193 4,695.0000 XLON 07003070000269330-E0PHt5nSHPx4
15:23:52 182 4,698.0000 XLON 05003050000269735-E0PHt5nSHS0Z
15:23:52 78 4,698.0000 XLON 07003070000270285-E0PHt5nSHS0b
15:23:52 98 4,698.0000 XLON 05003050000269736-E0PHt5nSHS0d
15:24:05 82 4,696.0000 XLON 05003050000269635-E0PHt5nSHSXj
15:24:05 135 4,696.0000 XLON 05003050000269635-E0PHt5nSHSXm
15:25:33 246 4,704.0000 XLON 05003050000271207-E0PHt5nSHY5w
15:25:33 197 4,704.0000 XLON 07003070000271756-E0PHt5nSHY5y
15:25:34 213 4,702.0000 XLON 05003050000271208-E0PHt5nSHYBq
15:27:38 129 4,693.0000 XLON 07003070000273721-E0PHt5nSHec8
15:27:44 96 4,692.0000 XLON 05003050000273171-E0PHt5nSHen8
15:27:44 59 4,692.0000 XLON 05003050000273171-E0PHt5nSHenA
15:28:16 103 4,688.0000 XLON 05003050000273904-E0PHt5nSHgJM
15:28:54 98 4,688.0000 XLON 05003050000274758-E0PHt5nSHiH6
15:28:54 80 4,688.0000 XLON 05003050000274758-E0PHt5nSHiH8
15:28:59 192 4,687.0000 XLON 07003070000275299-E0PHt5nSHiUN
15:30:34 203 4,692.0000 XLON 05003050000276266-E0PHt5nSHmtv
15:31:01 165 4,693.0000 XLON 05003050000276672-E0PHt5nSHoNW
15:32:16 31 4,698.0000 XLON 07003070000278370-E0PHt5nSHrrN
15:32:16 184 4,698.0000 XLON 07003070000278370-E0PHt5nSHrrV
15:33:32 169 4,699.0000 XLON 05003050000277946-E0PHt5nSHuru
15:33:51 112 4,696.0000 XLON 05003050000279088-E0PHt5nSHvoS
15:33:51 86 4,696.0000 XLON 05003050000279088-E0PHt5nSHvoU
15:33:51 165 4,697.0000 XLON 05003050000277726-E0PHt5nSHvi8
15:34:30 85 4,699.0000 XLON 07003070000280073-E0PHt5nSHxW1
15:34:32 31 4,697.0000 XLON 05003050000279427-E0PHt5nSHxfk
15:34:32 49 4,697.0000 XLON 05003050000279427-E0PHt5nSHxfn
15:34:32 85 4,696.0000 XLON 07003070000280074-E0PHt5nSHxg7
15:35:47 198 4,692.0000 XLON 07003070000281334-E0PHt5nSI11K
15:35:56 2 4,691.0000 XLON 05003050000280838-E0PHt5nSI1LN
15:35:56 115 4,691.0000 XLON 05003050000280838-E0PHt5nSI1LS
15:35:56 98 4,691.0000 XLON 05003050000280838-E0PHt5nSI1LY
15:38:43 1 4,699.0000 XLON 05003050000283930-E0PHt5nSIAJA
15:38:43 164 4,699.0000 XLON 05003050000283930-E0PHt5nSIAJK
15:38:44 215 4,697.0000 XLON 07003070000284317-E0PHt5nSIALk
15:38:54 149 4,696.0000 XLON 05003050000283931-E0PHt5nSIAes
15:38:56 49 4,695.0000 XLON 05003050000284048-E0PHt5nSIAke
15:38:56 130 4,695.0000 XLON 05003050000284048-E0PHt5nSIAkg
15:40:08 68 4,695.0000 XLON 07003070000285559-E0PHt5nSIDcj
15:40:08 43 4,695.0000 XLON 07003070000285559-E0PHt5nSIDcl
15:40:09 46 4,693.0000 XLON 07003070000284502-E0PHt5nSIDjA
15:40:42 54 4,697.0000 XLON 07003070000286015-E0PHt5nSIFK0
15:40:42 97 4,697.0000 XLON 07003070000286015-E0PHt5nSIFJy
15:41:10 99 4,697.0000 XLON 05003050000285988-E0PHt5nSIGSK
15:41:36 165 4,700.0000 XLON 07003070000286873-E0PHt5nSIHr2
15:41:45 151 4,698.0000 XLON 07003070000286676-E0PHt5nSIID9
15:41:48 94 4,696.0000 XLON 05003050000286422-E0PHt5nSIINu
15:42:08 218 4,696.0000 XLON 07003070000287338-E0PHt5nSIJBP
15:42:42 128 4,698.0000 XLON 05003050000287243-E0PHt5nSIKkF
15:43:48 10 4,704.0000 XLON 07003070000288692-E0PHt5nSINtH
15:44:15 169 4,708.0000 XLON 05003050000288527-E0PHt5nSIPeh
15:44:15 220 4,708.0000 XLON 07003070000289034-E0PHt5nSIPef
15:45:06 203 4,705.0000 XLON 07003070000288852-E0PHt5nSIRwW
15:45:40 187 4,706.0000 XLON 05003050000289889-E0PHt5nSIU7p
15:45:43 221 4,705.0000 XLON 07003070000290319-E0PHt5nSIUIi
15:47:14 187 4,709.0000 XLON 07003070000291613-E0PHt5nSIYZc
15:47:29 221 4,708.0000 XLON 05003050000291172-E0PHt5nSIZCA
15:48:10 170 4,706.0000 XLON 05003050000290482-E0PHt5nSIapz
15:49:12 117 4,706.0000 XLON 05003050000292747-E0PHt5nSIdDy
15:49:12 53 4,706.0000 XLON 07003070000293204-E0PHt5nSIdE0
15:49:12 130 4,706.0000 XLON 07003070000293337-E0PHt5nSIdE6
15:50:21 106 4,706.0000 XLON 05003050000293268-E0PHt5nSIg5x
15:50:28 149 4,706.0000 XLON 07003070000294466-E0PHt5nSIgQc
15:50:32 313 4,705.0000 XLON 05003050000294017-E0PHt5nSIgZ2
15:51:36 170 4,700.0000 XLON 07003070000294634-E0PHt5nSIiwp
15:52:11 185 4,700.0000 XLON 07003070000295862-E0PHt5nSIlCE
15:52:19 204 4,699.0000 XLON 05003050000295389-E0PHt5nSIlZW
15:53:07 222 4,697.0000 XLON 07003070000295863-E0PHt5nSInhF
15:54:02 198 4,699.0000 XLON 07003070000297339-E0PHt5nSIppJ
15:54:02 198 4,697.0000 XLON 05003050000296708-E0PHt5nSIppj
15:54:02 162 4,696.0000 XLON 07003070000297340-E0PHt5nSIpq1
15:56:08 210 4,706.0000 XLON 05003050000298525-E0PHt5nSIvI2
15:56:09 192 4,705.0000 XLON 05003050000298338-E0PHt5nSIvQM
15:56:09 175 4,704.0000 XLON 05003050000298078-E0PHt5nSIvQw
15:57:40 267 4,703.0000 XLON 07003070000300035-E0PHt5nSIzNT
15:57:41 178 4,702.0000 XLON 05003050000299590-E0PHt5nSIzTN
15:57:41 89 4,700.0000 XLON 07003070000300469-E0PHt5nSIzTZ
15:59:03 101 4,700.0000 XLON 07003070000301549-E0PHt5nSJ2xl
15:59:07 89 4,700.0000 XLON 07003070000301549-E0PHt5nSJ33O
15:59:11 190 4,699.0000 XLON 05003050000301059-E0PHt5nSJ39u
15:59:27 190 4,698.0000 XLON 05003050000301025-E0PHt5nSJ3TI
16:00:38 274 4,697.0000 XLON 07003070000302944-E0PHt5nSJ6nt
16:01:04 216 4,696.0000 XLON 05003050000302457-E0PHt5nSJ7zX
16:02:02 98 4,694.0000 XLON 07003070000303320-E0PHt5nSJAIf
16:02:30 295 4,695.0000 XLON 07003070000304669-E0PHt5nSJCDr
16:02:31 256 4,694.0000 XLON 07003070000304630-E0PHt5nSJCEv
16:04:05 307 4,691.0000 XLON 05003050000305363-E0PHt5nSJGRe
16:04:30 227 4,689.0000 XLON 05003050000305335-E0PHt5nSJHFi
16:04:31 84 4,688.0000 XLON 07003070000306130-E0PHt5nSJHHa
16:06:39 108 4,690.0000 XLON 05003050000307446-E0PHt5nSJMUJ
16:06:40 49 4,690.0000 XLON 05003050000307446-E0PHt5nSJMVU
16:06:40 67 4,690.0000 XLON 05003050000307446-E0PHt5nSJMVc
16:07:05 204 4,693.0000 XLON 07003070000308419-E0PHt5nSJNXk
16:07:11 67 4,692.0000 XLON 05003050000308003-E0PHt5nSJNpM
16:07:11 49 4,692.0000 XLON 05003050000308003-E0PHt5nSJNpD
16:07:11 124 4,692.0000 XLON 05003050000308003-E0PHt5nSJNow
16:07:14 20 4,692.0000 XLON 05003050000308003-E0PHt5nSJNtW
16:08:26 102 4,694.0000 XLON 05003050000308850-E0PHt5nSJRHx
16:08:26 83 4,694.0000 XLON 05003050000308850-E0PHt5nSJRHz
16:08:55 167 4,694.0000 XLON 05003050000309302-E0PHt5nSJSIZ
16:08:55 260 4,694.0000 XLON 07003070000309801-E0PHt5nSJSIX
16:08:55 65 4,694.0000 XLON 07003070000309762-E0PHt5nSJSII
16:09:26 152 4,693.0000 XLON 05003050000309374-E0PHt5nSJTdi
16:10:38 322 4,697.0000 XLON 07003070000310970-E0PHt5nSJWdB
16:11:17 254 4,698.0000 XLON 05003050000310868-E0PHt5nSJYML
16:11:25 217 4,695.0000 XLON 05003050000310092-E0PHt5nSJYo1
16:11:25 188 4,694.0000 XLON 07003070000311584-E0PHt5nSJYoB
16:12:11 149 4,697.0000 XLON 05003050000311873-E0PHt5nSJaRG
16:12:11 100 4,697.0000 XLON 05003050000311873-E0PHt5nSJaRI
16:12:11 50 4,697.0000 XLON 05003050000311873-E0PHt5nSJaRK
16:12:45 212 4,698.0000 XLON 07003070000312516-E0PHt5nSJcMs
16:14:02 324 4,702.0000 XLON 05003050000313383-E0PHt5nSJfvd
16:14:02 249 4,703.0000 XLON 07003070000313812-E0PHt5nSJftX
16:14:03 228 4,700.0000 XLON 07003070000313631-E0PHt5nSJg2X
16:16:29 324 4,703.0000 XLON 07003070000315355-E0PHt5nSJlPX
16:17:12 1 4,706.0000 XLON 07003070000315826-E0PHt5nSJnH9
16:17:16 274 4,704.0000 XLON 07003070000315839-E0PHt5nSJnQt
16:17:16 224 4,705.0000 XLON 05003050000315416-E0PHt5nSJnQR
16:17:16 349 4,706.0000 XLON 05003050000315445-E0PHt5nSJnPB
16:18:46 1 4,698.0000 XLON 05003050000315555-E0PHt5nSJrvL
16:18:46 149 4,698.0000 XLON 05003050000315555-E0PHt5nSJrvN
16:18:46 124 4,698.0000 XLON 05003050000315555-E0PHt5nSJrvP
16:19:30 302 4,697.0000 XLON 07003070000316566-E0PHt5nSJuAq
16:19:51 49 4,696.0000 XLON 07003070000316432-E0PHt5nSJuzb
16:19:51 207 4,696.0000 XLON 07003070000316432-E0PHt5nSJuzf
16:20:17 75 4,703.0000 XLON 05003050000316475-E0PHt5nSJx16
16:21:00 433 4,704.0000 XLON 07003070000316983-E0PHt5nSJzEF
16:21:13 245 4,703.0000 XLON 05003050000316552-E0PHt5nSJzlb
16:21:13 58 4,703.0000 XLON 07003070000316907-E0PHt5nSJzlZ
16:22:17 367 4,707.0000 XLON 05003050000317186-E0PHt5nSK2hZ
16:22:17 428 4,707.0000 XLON 07003070000317543-E0PHt5nSK2hX
16:22:39 306 4,705.0000 XLON 05003050000317172-E0PHt5nSK3cm
16:23:54 101 4,703.0000 XLON 07003070000317991-E0PHt5nSK6Zu
16:23:54 419 4,703.0000 XLON 05003050000317662-E0PHt5nSK6Zd
16:23:54 253 4,703.0000 XLON 07003070000317991-E0PHt5nSK6Zf
16:26:27 154 4,704.0000 XLON 05003050000318251-E0PHt5nSKCkm
16:26:27 70 4,704.0000 XLON 05003050000318251-E0PHt5nSKCko
16:26:33 200 4,703.0000 XLON 05003050000318130-E0PHt5nSKCxr
16:27:12 105 4,706.0000 XLON 05003050000318572-E0PHt5nSKEQi
16:27:12 27 4,706.0000 XLON 05003050000318572-E0PHt5nSKEPk
16:27:14 15 4,706.0000 XLON 05003050000318572-E0PHt5nSKETd
16:27:51 36 4,705.0000 XLON 07003070000318931-E0PHt5nSKFou
16:27:52 123 4,705.0000 XLON 07003070000318931-E0PHt5nSKFtj
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 POSPKDBPABDDKDB
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