REG - Ashtead Group PLC - Transaction in Own Shares
25/11/2025 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:20251125:nRSY7913Ia&default-theme=true
RNS Number : 7913I Ashtead Group PLC 25 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 24 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: 96,450
Date of transaction: 24 November 2025
Average price paid per share (pence): 4,724.1479
Lowest price paid per share (pence): 4,676.0000
Highest price paid per share (pence): 4,774.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,873,595 (excluding Treasury shares), and the
Company will hold 32,481,238 ordinary shares in Treasury.
The figure of 418,873,595 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:53 228 4,737.0000 XLON 05003050000005217-E0PK7sDJRYdF
08:02:53 37 4,737.0000 XLON 05003050000005217-E0PK7sDJRYcx
08:02:53 265 4,738.0000 XLON 05003050000005186-E0PK7sDJRYbc
08:02:53 166 4,737.0000 XLON 07003070000005167-E0PK7sDJRYbe
08:02:53 41 4,737.0000 XLON 07003070000005167-E0PK7sDJRYbh
08:02:53 56 4,737.0000 XLON 07003070000005167-E0PK7sDJRYbm
08:03:34 81 4,736.0000 XLON 05003050000005314-E0PK7sDJRZte
08:03:34 86 4,736.0000 XLON 05003050000005314-E0PK7sDJRZtg
08:05:06 202 4,738.0000 XLON 05003050000005761-E0PK7sDJRdSw
08:05:06 31 4,738.0000 XLON 05003050000005761-E0PK7sDJRdSr
08:05:49 184 4,739.0000 XLON 05003050000005774-E0PK7sDJRed0
08:06:11 218 4,746.0000 XLON 05003050000005986-E0PK7sDJRfQy
08:06:26 90 4,743.0000 XLON 07003070000006015-E0PK7sDJRfxL
08:09:34 230 4,753.0000 XLON 05003050000006376-E0PK7sDJRlnw
08:09:34 115 4,752.0000 XLON 07003070000006429-E0PK7sDJRlo3
08:09:34 50 4,752.0000 XLON 07003070000006429-E0PK7sDJRloD
08:09:34 83 4,752.0000 XLON 07003070000006429-E0PK7sDJRloG
08:09:37 176 4,752.0000 XLON 07003070000006653-E0PK7sDJRlyz
08:09:48 87 4,750.0000 XLON 05003050000006231-E0PK7sDJRmDw
08:09:48 93 4,750.0000 XLON 07003070000006274-E0PK7sDJRmDu
08:10:50 176 4,745.0000 XLON 05003050000006560-E0PK7sDJRoAI
08:11:01 33 4,744.0000 XLON 05003050000006851-E0PK7sDJRoZ3
08:11:01 50 4,744.0000 XLON 05003050000006851-E0PK7sDJRoZ5
08:12:16 217 4,751.0000 XLON 07003070000007211-E0PK7sDJRrAp
08:13:59 217 4,761.0000 XLON 07003070000007468-E0PK7sDJRu9O
08:14:00 33 4,761.0000 XLON 07003070000007519-E0PK7sDJRuAB
08:14:00 58 4,761.0000 XLON 07003070000007519-E0PK7sDJRuAD
08:14:05 185 4,763.0000 XLON 07003070000007540-E0PK7sDJRuOO
08:14:11 156 4,762.0000 XLON 05003050000007454-E0PK7sDJRud3
08:14:11 95 4,762.0000 XLON 05003050000007454-E0PK7sDJRud5
08:15:27 168 4,762.0000 XLON 05003050000008041-E0PK7sDJRwro
08:15:27 58 4,762.0000 XLON 07003070000007619-E0PK7sDJRwrm
08:15:27 127 4,762.0000 XLON 07003070000007619-E0PK7sDJRwrc
08:16:01 33 4,763.0000 XLON 05003050000008525-E0PK7sDJRy5R
08:16:01 39 4,763.0000 XLON 05003050000008525-E0PK7sDJRy5T
08:17:08 201 4,764.0000 XLON 07003070000008862-E0PK7sDJRzz3
08:17:38 185 4,767.0000 XLON 05003050000009419-E0PK7sDJS107
08:17:38 169 4,767.0000 XLON 07003070000009483-E0PK7sDJS109
08:19:27 382 4,771.0000 XLON 07003070000010480-E0PK7sDJS418
08:19:27 346 4,772.0000 XLON 07003070000010491-E0PK7sDJS40g
08:19:35 185 4,769.0000 XLON 05003050000010281-E0PK7sDJS4Le
08:19:35 168 4,770.0000 XLON 07003070000010438-E0PK7sDJS4LU
08:21:12 51 4,764.0000 XLON 07003070000011476-E0PK7sDJS6Te
08:21:26 152 4,761.0000 XLON 05003050000011321-E0PK7sDJS6dw
08:21:28 152 4,760.0000 XLON 07003070000011377-E0PK7sDJS6fn
08:23:01 207 4,761.0000 XLON 07003070000012189-E0PK7sDJS8mL
08:23:02 138 4,759.0000 XLON 05003050000012083-E0PK7sDJS8pa
08:25:37 138 4,762.0000 XLON 05003050000013211-E0PK7sDJSBNF
08:25:37 179 4,763.0000 XLON 05003050000013359-E0PK7sDJSBLt
08:26:01 40 4,762.0000 XLON 05003050000013716-E0PK7sDJSBrl
08:26:01 6 4,762.0000 XLON 05003050000013716-E0PK7sDJSBrn
08:26:29 138 4,762.0000 XLON 07003070000014012-E0PK7sDJSCQH
08:27:25 129 4,762.0000 XLON 07003070000014340-E0PK7sDJSD5z
08:27:27 99 4,760.0000 XLON 05003050000014074-E0PK7sDJSD90
08:28:19 179 4,761.0000 XLON 05003050000014584-E0PK7sDJSEHf
08:28:31 106 4,759.0000 XLON 05003050000013360-E0PK7sDJSEm2
08:28:31 32 4,759.0000 XLON 05003050000013360-E0PK7sDJSEm4
08:28:31 23 4,760.0000 XLON 05003050000014385-E0PK7sDJSElT
08:28:31 129 4,760.0000 XLON 05003050000014385-E0PK7sDJSElV
08:29:21 3 4,761.0000 XLON 05003050000015271-E0PK7sDJSFph
08:30:09 124 4,762.0000 XLON 05003050000015601-E0PK7sDJSHGb
08:31:29 133 4,763.0000 XLON 07003070000016162-E0PK7sDJSJ9x
08:31:29 127 4,761.0000 XLON 05003050000015889-E0PK7sDJSJAB
08:31:29 149 4,764.0000 XLON 05003050000016339-E0PK7sDJSJ9u
08:31:43 174 4,758.0000 XLON 05003050000016382-E0PK7sDJSJTP
08:33:09 130 4,759.0000 XLON 05003050000017003-E0PK7sDJSL7Z
08:33:09 43 4,759.0000 XLON 05003050000017003-E0PK7sDJSL7b
08:34:21 55 4,758.0000 XLON 07003070000017575-E0PK7sDJSMOD
08:34:21 38 4,758.0000 XLON 07003070000017575-E0PK7sDJSMOF
08:34:33 161 4,756.0000 XLON 05003050000016845-E0PK7sDJSMcg
08:36:01 34 4,757.0000 XLON 07003070000018367-E0PK7sDJSOQb
08:36:01 34 4,757.0000 XLON 07003070000018367-E0PK7sDJSOQd
08:36:01 50 4,757.0000 XLON 07003070000018367-E0PK7sDJSOQf
08:37:38 186 4,760.0000 XLON 07003070000019000-E0PK7sDJSQZ5
08:37:41 124 4,760.0000 XLON 07003070000019009-E0PK7sDJSQad
08:38:13 124 4,759.0000 XLON 05003050000018759-E0PK7sDJSRAj
08:38:13 80 4,760.0000 XLON 07003070000019150-E0PK7sDJSRAG
08:38:13 56 4,760.0000 XLON 07003070000019150-E0PK7sDJSRAK
08:38:56 127 4,758.0000 XLON 07003070000018658-E0PK7sDJSSDh
08:39:28 127 4,758.0000 XLON 05003050000019481-E0PK7sDJSSwn
08:39:28 33 4,758.0000 XLON 07003070000018658-E0PK7sDJSSwf
08:39:28 161 4,758.0000 XLON 07003070000019622-E0PK7sDJSSwj
08:41:55 5 4,760.0000 XLON 05003050000020013-E0PK7sDJSW4F
08:41:55 110 4,760.0000 XLON 05003050000020013-E0PK7sDJSW4H
08:41:55 148 4,761.0000 XLON 07003070000020278-E0PK7sDJSW3Q
08:43:16 3 4,763.0000 XLON 05003050000020972-E0PK7sDJSWxg
08:43:57 126 4,764.0000 XLON 05003050000021130-E0PK7sDJSXhL
08:43:57 133 4,763.0000 XLON 05003050000020972-E0PK7sDJSXhk
08:43:57 148 4,763.0000 XLON 07003070000021219-E0PK7sDJSXhm
08:45:11 137 4,762.0000 XLON 05003050000021314-E0PK7sDJSZGb
08:45:53 114 4,762.0000 XLON 07003070000021845-E0PK7sDJSZyJ
08:45:53 114 4,762.0000 XLON 07003070000021997-E0PK7sDJSZyN
08:46:01 329 4,761.5000 XLON 07003070000022100-E0PK7sDJSaBI
08:46:30 132 4,761.0000 XLON 07003070000021304-E0PK7sDJSamZ
08:48:14 95 4,764.0000 XLON 07003070000022928-E0PK7sDJScV7
08:48:14 30 4,764.0000 XLON 07003070000022928-E0PK7sDJScVA
08:48:42 60 4,763.0000 XLON 05003050000022959-E0PK7sDJScrl
08:49:21 194 4,764.0000 XLON 07003070000023270-E0PK7sDJSdI7
08:49:52 92 4,762.0000 XLON 07003070000022899-E0PK7sDJSdgx
08:49:52 33 4,762.0000 XLON 07003070000022899-E0PK7sDJSdh3
08:54:27 48 4,767.0000 XLON 07003070000025039-E0PK7sDJShjT
08:54:27 68 4,767.0000 XLON 07003070000025039-E0PK7sDJShjB
08:56:03 108 4,771.0000 XLON 07003070000025657-E0PK7sDJSjv9
08:56:04 70 4,771.0000 XLON 05003050000025532-E0PK7sDJSjwV
08:56:05 2 4,771.0000 XLON 05003050000025540-E0PK7sDJSjyj
08:56:08 70 4,773.0000 XLON 07003070000025701-E0PK7sDJSk3B
08:56:28 162 4,773.0000 XLON 05003050000025700-E0PK7sDJSkHH
08:57:11 140 4,773.0000 XLON 07003070000025947-E0PK7sDJSkuU
08:58:08 319 4,774.0000 XLON 05003050000026173-E0PK7sDJSln2
08:58:23 121 4,772.0000 XLON 05003050000025548-E0PK7sDJSlwv
08:58:23 297 4,772.0000 XLON 07003070000026305-E0PK7sDJSlx3
08:59:48 72 4,772.0000 XLON 05003050000026720-E0PK7sDJSnHm
08:59:48 41 4,772.0000 XLON 05003050000026720-E0PK7sDJSnHo
09:00:30 129 4,771.0000 XLON 05003050000027141-E0PK7sDJSoVL
09:00:30 128 4,772.0000 XLON 07003070000027315-E0PK7sDJSoV5
09:01:06 118 4,770.0000 XLON 05003050000028292-E0PK7sDJSphB
09:01:25 2 4,769.0000 XLON 07003070000026568-E0PK7sDJSq4k
09:01:25 106 4,769.0000 XLON 07003070000026568-E0PK7sDJSq4m
09:02:10 161 4,765.0000 XLON 05003050000028703-E0PK7sDJSrCq
09:02:42 2 4,765.0000 XLON 05003050000029939-E0PK7sDJSrrf
09:03:10 2 4,765.0000 XLON 07003070000030386-E0PK7sDJSsI0
09:03:38 107 4,764.0000 XLON 05003050000030555-E0PK7sDJSsiW
09:04:32 105 4,764.0000 XLON 05003050000031019-E0PK7sDJStd3
09:05:05 114 4,764.0000 XLON 05003050000031459-E0PK7sDJSuZx
09:05:05 36 4,764.0000 XLON 05003050000031459-E0PK7sDJSuZz
09:05:10 118 4,763.0000 XLON 05003050000027942-E0PK7sDJSufu
09:07:08 150 4,762.0000 XLON 05003050000032489-E0PK7sDJSx8H
09:07:32 67 4,762.0000 XLON 07003070000032941-E0PK7sDJSxY4
09:07:50 62 4,761.0000 XLON 05003050000031980-E0PK7sDJSy1Y
09:07:50 59 4,761.0000 XLON 05003050000032142-E0PK7sDJSy1a
09:09:22 38 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLe
09:09:22 73 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLg
09:09:22 18 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLi
09:09:22 88 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLk
09:09:50 87 4,760.0000 XLON 07003070000033307-E0PK7sDJSzji
09:12:00 127 4,760.0000 XLON 05003050000035067-E0PK7sDJT1wK
09:12:42 3 4,761.0000 XLON 07003070000035698-E0PK7sDJT2oU
09:12:42 38 4,761.0000 XLON 07003070000035698-E0PK7sDJT2oW
09:13:02 127 4,760.0000 XLON 07003070000035553-E0PK7sDJT3C4
09:13:10 34 4,760.0000 XLON 05003050000035709-E0PK7sDJT3Lm
09:13:38 63 4,760.0000 XLON 07003070000036222-E0PK7sDJT3sC
09:14:25 137 4,760.0000 XLON 05003050000036381-E0PK7sDJT4jL
09:14:50 118 4,760.0000 XLON 05003050000036641-E0PK7sDJT54d
09:16:02 98 4,758.0000 XLON 07003070000035962-E0PK7sDJT6KQ
09:16:02 127 4,759.0000 XLON 05003050000037437-E0PK7sDJT6K2
09:17:42 7 4,759.0000 XLON 05003050000038227-E0PK7sDJT8PQ
09:17:55 2 4,757.0000 XLON 07003070000038315-E0PK7sDJT8eU
09:18:02 106 4,757.0000 XLON 07003070000038315-E0PK7sDJT8j3
09:18:10 147 4,756.0000 XLON 05003050000038656-E0PK7sDJT90z
09:19:30 108 4,756.0000 XLON 07003070000039570-E0PK7sDJTAZV
09:19:50 98 4,756.0000 XLON 07003070000039809-E0PK7sDJTAtO
09:19:53 98 4,755.0000 XLON 07003070000035330-E0PK7sDJTAxA
09:22:06 90 4,754.0000 XLON 07003070000040467-E0PK7sDJTDad
09:22:22 54 4,754.0000 XLON 07003070000040467-E0PK7sDJTE0g
09:22:26 72 4,754.0000 XLON 07003070000041182-E0PK7sDJTEAi
09:22:32 118 4,753.0000 XLON 07003070000039823-E0PK7sDJTEL0
09:23:01 96 4,753.0000 XLON 07003070000041383-E0PK7sDJTEwh
09:24:05 134 4,753.0000 XLON 05003050000041461-E0PK7sDJTGI7
09:24:05 106 4,753.0000 XLON 07003070000042116-E0PK7sDJTGIB
09:24:14 115 4,751.0000 XLON 05003050000041157-E0PK7sDJTGWX
09:24:56 134 4,748.0000 XLON 07003070000042383-E0PK7sDJTHBS
09:25:04 59 4,747.0000 XLON 05003050000042159-E0PK7sDJTHQM
09:25:13 96 4,745.0000 XLON 05003050000042132-E0PK7sDJTI8W
09:25:59 125 4,742.0000 XLON 05003050000042200-E0PK7sDJTJMK
09:26:02 144 4,741.0000 XLON 05003050000043457-E0PK7sDJTJS0
09:26:32 137 4,740.0000 XLON 07003070000043795-E0PK7sDJTKS5
09:27:30 106 4,741.0000 XLON 05003050000044079-E0PK7sDJTLun
09:28:23 41 4,741.0000 XLON 05003050000045073-E0PK7sDJTN4R
09:28:23 56 4,741.0000 XLON 05003050000045073-E0PK7sDJTN4T
09:29:01 99 4,740.0000 XLON 07003070000044990-E0PK7sDJTNrB
09:29:01 45 4,740.0000 XLON 07003070000044990-E0PK7sDJTNr8
09:29:01 83 4,741.0000 XLON 05003050000045249-E0PK7sDJTNni
09:29:02 106 4,738.0000 XLON 05003050000044799-E0PK7sDJTNtS
09:30:40 125 4,740.0000 XLON 07003070000046905-E0PK7sDJTQET
09:31:02 47 4,741.0000 XLON 05003050000046839-E0PK7sDJTQbF
09:31:04 106 4,741.0000 XLON 05003050000046878-E0PK7sDJTQdb
09:31:05 106 4,740.0000 XLON 07003070000047133-E0PK7sDJTQeT
09:32:44 116 4,744.0000 XLON 07003070000048422-E0PK7sDJTSZ1
09:32:49 97 4,743.0000 XLON 05003050000048170-E0PK7sDJTShp
09:33:07 96 4,741.0000 XLON 05003050000048171-E0PK7sDJTT30
09:34:27 96 4,742.0000 XLON 05003050000048856-E0PK7sDJTVA2
09:34:27 96 4,742.0000 XLON 07003070000049103-E0PK7sDJTVA0
09:34:48 97 4,739.0000 XLON 07003070000049043-E0PK7sDJTVhR
09:37:16 34 4,749.0000 XLON 05003050000050113-E0PK7sDJTYyg
09:37:16 144 4,750.0000 XLON 05003050000050164-E0PK7sDJTYy5
09:37:55 115 4,751.0000 XLON 05003050000050442-E0PK7sDJTZKk
09:39:46 125 4,750.0000 XLON 07003070000051402-E0PK7sDJTbH6
09:41:04 54 4,750.0000 XLON 05003050000051360-E0PK7sDJTcVp
09:45:04 52 4,760.0000 XLON 05003050000053541-E0PK7sDJTgF1
09:45:04 79 4,760.0000 XLON 05003050000053541-E0PK7sDJTgEz
09:45:10 136 4,759.0000 XLON 05003050000053495-E0PK7sDJTgOv
09:45:35 104 4,759.0000 XLON 05003050000053771-E0PK7sDJTh33
09:45:36 110 4,758.0000 XLON 05003050000053433-E0PK7sDJTh8t
09:45:36 154 4,757.0000 XLON 07003070000054026-E0PK7sDJTh9E
09:48:07 121 4,762.0000 XLON 07003070000055066-E0PK7sDJTkLP
09:48:15 143 4,762.0000 XLON 07003070000055113-E0PK7sDJTkWW
09:48:56 111 4,760.0000 XLON 07003070000054961-E0PK7sDJTlRu
09:50:04 143 4,759.0000 XLON 07003070000054221-E0PK7sDJTmnn
09:50:13 51 4,757.0000 XLON 07003070000055437-E0PK7sDJTn84
09:50:13 82 4,757.0000 XLON 07003070000055437-E0PK7sDJTn86
09:51:18 140 4,760.0000 XLON 07003070000056244-E0PK7sDJToEn
09:52:12 21 4,760.0000 XLON 05003050000056430-E0PK7sDJTp7B
09:55:03 62 4,761.0000 XLON 05003050000056898-E0PK7sDJTrkm
09:55:03 63 4,761.0000 XLON 05003050000056898-E0PK7sDJTrko
09:55:19 116 4,762.0000 XLON 05003050000057704-E0PK7sDJTs60
09:55:22 126 4,762.0000 XLON 07003070000057961-E0PK7sDJTsAp
09:56:40 125 4,762.0000 XLON 07003070000058343-E0PK7sDJTtDC
09:56:57 156 4,761.0000 XLON 07003070000058161-E0PK7sDJTtPR
09:59:07 29 4,763.0000 XLON 05003050000059083-E0PK7sDJTvPW
09:59:13 156 4,763.0000 XLON 07003070000059350-E0PK7sDJTvV7
09:59:20 110 4,762.0000 XLON 05003050000059056-E0PK7sDJTvZe
10:00:07 143 4,760.0000 XLON 07003070000058814-E0PK7sDJTwXE
10:00:19 100 4,758.0000 XLON 05003050000059284-E0PK7sDJTx0a
10:00:19 55 4,758.0000 XLON 05003050000059284-E0PK7sDJTx0c
10:01:07 101 4,759.0000 XLON 07003070000060207-E0PK7sDJTxlY
10:01:39 111 4,760.0000 XLON 05003050000060203-E0PK7sDJTySR
10:02:21 131 4,759.0000 XLON 07003070000060414-E0PK7sDJTzCB
10:04:20 109 4,759.0000 XLON 07003070000061200-E0PK7sDJU0cc
10:05:02 109 4,759.0000 XLON 07003070000061532-E0PK7sDJU15u
10:05:30 58 4,759.0000 XLON 05003050000061621-E0PK7sDJU1Rh
10:05:30 39 4,759.0000 XLON 05003050000061621-E0PK7sDJU1Rj
10:06:25 118 4,759.0000 XLON 07003070000062119-E0PK7sDJU2TB
10:06:30 88 4,759.0000 XLON 05003050000062035-E0PK7sDJU2WP
10:08:12 126 4,759.0000 XLON 07003070000062889-E0PK7sDJU3wU
10:09:01 131 4,758.0000 XLON 07003070000060157-E0PK7sDJU53g
10:09:01 126 4,759.0000 XLON 07003070000063028-E0PK7sDJU53N
10:10:01 124 4,756.0000 XLON 07003070000063185-E0PK7sDJU5yH
10:10:01 127 4,757.0000 XLON 05003050000063058-E0PK7sDJU5wh
10:12:19 99 4,756.0000 XLON 05003050000063281-E0PK7sDJU8mZ
10:13:15 125 4,755.0000 XLON 05003050000064187-E0PK7sDJU9dj
10:13:15 97 4,754.0000 XLON 05003050000062445-E0PK7sDJU9e3
10:13:31 127 4,753.0000 XLON 07003070000063868-E0PK7sDJU9uk
10:14:14 143 4,749.0000 XLON 05003050000064574-E0PK7sDJUApo
10:14:48 53 4,748.0000 XLON 05003050000065031-E0PK7sDJUBTU
10:14:48 103 4,749.0000 XLON 07003070000065265-E0PK7sDJUBSt
10:14:48 50 4,748.0000 XLON 05003050000065031-E0PK7sDJUBTI
10:16:21 140 4,748.0000 XLON 07003070000065994-E0PK7sDJUD3z
10:17:10 94 4,745.0000 XLON 05003050000065285-E0PK7sDJUEAp
10:17:10 102 4,747.0000 XLON 07003070000064823-E0PK7sDJUE9h
10:17:10 62 4,748.0000 XLON 07003070000066394-E0PK7sDJUE8g
10:17:43 119 4,740.0000 XLON 05003050000066463-E0PK7sDJUExT
10:17:43 99 4,741.0000 XLON 07003070000066711-E0PK7sDJUEwp
10:17:59 106 4,737.0000 XLON 07003070000066636-E0PK7sDJUFDR
10:19:17 99 4,732.0000 XLON 07003070000066891-E0PK7sDJUGmC
10:20:35 120 4,729.0000 XLON 07003070000067473-E0PK7sDJUI0B
10:20:35 140 4,730.0000 XLON 07003070000067536-E0PK7sDJUHzR
10:21:10 130 4,733.0000 XLON 05003050000067861-E0PK7sDJUIut
10:21:10 147 4,732.0000 XLON 07003070000068096-E0PK7sDJUIvB
10:21:11 2 4,732.0000 XLON 07003070000068096-E0PK7sDJUIvR
10:23:53 114 4,729.0000 XLON 07003070000068864-E0PK7sDJUL8P
10:24:50 63 4,730.0000 XLON 07003070000069867-E0PK7sDJUM8h
10:24:50 42 4,730.0000 XLON 07003070000069867-E0PK7sDJUM8k
10:24:50 130 4,729.0000 XLON 07003070000069608-E0PK7sDJUM9A
10:24:51 114 4,728.0000 XLON 05003050000068623-E0PK7sDJUMAF
10:27:25 107 4,721.0000 XLON 07003070000070526-E0PK7sDJUOVv
10:28:11 2 4,720.0000 XLON 05003050000070300-E0PK7sDJUOy7
10:28:11 134 4,720.0000 XLON 05003050000070300-E0PK7sDJUOyA
10:29:00 106 4,720.0000 XLON 05003050000071170-E0PK7sDJUPgo
10:30:28 116 4,720.0000 XLON 07003070000071873-E0PK7sDJUQhF
10:30:29 108 4,719.0000 XLON 05003050000071560-E0PK7sDJUQil
10:30:48 61 4,718.0000 XLON 07003070000070495-E0PK7sDJUQxJ
10:31:08 106 4,717.0000 XLON 07003070000072495-E0PK7sDJURNp
10:31:47 135 4,715.0000 XLON 07003070000072262-E0PK7sDJUSBv
10:32:45 48 4,715.0000 XLON 05003050000073069-E0PK7sDJUT42
10:32:45 38 4,715.0000 XLON 05003050000073069-E0PK7sDJUT44
10:32:45 39 4,715.0000 XLON 05003050000073069-E0PK7sDJUT46
10:32:52 156 4,713.0000 XLON 07003070000073253-E0PK7sDJUTDh
10:33:12 58 4,712.0000 XLON 05003050000073070-E0PK7sDJUTXd
10:34:33 114 4,707.0000 XLON 05003050000073869-E0PK7sDJUVGT
10:35:01 88 4,706.0000 XLON 05003050000073852-E0PK7sDJUVdA
10:35:09 62 4,703.0000 XLON 05003050000074086-E0PK7sDJUVla
10:36:31 24 4,711.0000 XLON 07003070000075124-E0PK7sDJUXjO
10:36:31 41 4,711.0000 XLON 07003070000075124-E0PK7sDJUXjQ
10:38:33 63 4,716.0000 XLON 07003070000075633-E0PK7sDJUZv3
10:38:33 42 4,716.0000 XLON 07003070000075633-E0PK7sDJUZv6
10:38:33 105 4,719.0000 XLON 05003050000075716-E0PK7sDJUZtd
10:38:33 106 4,718.0000 XLON 07003070000075738-E0PK7sDJUZtl
10:39:29 101 4,713.0000 XLON 07003070000076247-E0PK7sDJUavP
10:39:40 120 4,712.0000 XLON 05003050000076105-E0PK7sDJUb61
10:41:27 92 4,712.0000 XLON 05003050000076769-E0PK7sDJUcz3
10:42:52 11 4,711.0000 XLON 05003050000077328-E0PK7sDJUeP7
10:42:52 136 4,711.0000 XLON 05003050000077328-E0PK7sDJUePF
10:43:25 50 4,710.0000 XLON 07003070000076248-E0PK7sDJUedv
10:43:25 51 4,710.0000 XLON 07003070000076248-E0PK7sDJUedx
10:45:16 41 4,715.0000 XLON 07003070000078566-E0PK7sDJUgZG
10:46:24 107 4,716.0000 XLON 07003070000078917-E0PK7sDJUhYO
10:46:24 107 4,715.0000 XLON 05003050000078717-E0PK7sDJUhYl
10:46:33 25 4,714.0000 XLON 07003070000078707-E0PK7sDJUhtR
10:46:33 46 4,714.0000 XLON 07003070000078707-E0PK7sDJUhtZ
10:48:17 5 4,713.0000 XLON 07003070000079367-E0PK7sDJUjSI
10:48:17 114 4,713.0000 XLON 07003070000079367-E0PK7sDJUjSV
10:49:50 51 4,715.0000 XLON 05003050000079930-E0PK7sDJUkhE
10:49:50 40 4,715.0000 XLON 05003050000079930-E0PK7sDJUkhG
10:49:50 7 4,715.0000 XLON 05003050000079930-E0PK7sDJUkhI
10:50:03 17 4,714.0000 XLON 05003050000079771-E0PK7sDJUkuQ
10:50:03 145 4,714.0000 XLON 05003050000079771-E0PK7sDJUku1
10:50:40 20 4,712.0000 XLON 05003050000079187-E0PK7sDJUlYB
10:50:40 110 4,712.0000 XLON 05003050000079187-E0PK7sDJUlXo
10:52:21 124 4,711.0000 XLON 07003070000080851-E0PK7sDJUmqZ
10:52:21 49 4,711.0000 XLON 07003070000080851-E0PK7sDJUmqd
10:53:45 120 4,710.0000 XLON 05003050000080297-E0PK7sDJUo0i
10:53:45 110 4,709.0000 XLON 07003070000081281-E0PK7sDJUo1E
10:53:45 121 4,711.0000 XLON 07003070000081280-E0PK7sDJUo0F
10:54:41 69 4,705.0000 XLON 05003050000081576-E0PK7sDJUp7C
10:54:41 55 4,705.0000 XLON 07003070000081489-E0PK7sDJUp7A
10:54:41 129 4,706.0000 XLON 05003050000081612-E0PK7sDJUp6K
10:54:41 7 4,706.0000 XLON 05003050000081612-E0PK7sDJUp6M
10:54:42 84 4,704.0000 XLON 07003070000081811-E0PK7sDJUp8D
10:56:50 103 4,708.0000 XLON 05003050000082411-E0PK7sDJUrf3
10:56:50 2 4,708.0000 XLON 05003050000082411-E0PK7sDJUrf6
10:56:56 120 4,707.0000 XLON 05003050000082222-E0PK7sDJUrif
10:59:11 120 4,706.0000 XLON 07003070000083012-E0PK7sDJUteH
10:59:39 70 4,705.0000 XLON 05003050000082817-E0PK7sDJUuGw
10:59:39 34 4,705.0000 XLON 05003050000082817-E0PK7sDJUuGy
11:00:41 100 4,704.0000 XLON 05003050000083476-E0PK7sDJUvYN
11:02:01 88 4,702.0000 XLON 07003070000083672-E0PK7sDJUww1
11:02:01 14 4,702.0000 XLON 07003070000083672-E0PK7sDJUww3
11:02:01 102 4,701.0000 XLON 05003050000084295-E0PK7sDJUwwN
11:02:12 2 4,699.0000 XLON 07003070000084488-E0PK7sDJUxNE
11:02:12 2 4,699.0000 XLON 07003070000084488-E0PK7sDJUxN6
11:02:43 94 4,700.0000 XLON 07003070000085129-E0PK7sDJUxzb
11:02:43 39 4,700.0000 XLON 07003070000085129-E0PK7sDJUxzd
11:02:55 108 4,699.0000 XLON 07003070000084488-E0PK7sDJUyG8
11:04:25 119 4,699.0000 XLON 07003070000085674-E0PK7sDJUzVn
11:05:14 108 4,698.0000 XLON 05003050000085526-E0PK7sDJV0Ne
11:06:41 146 4,696.0000 XLON 07003070000086633-E0PK7sDJV1Sx
11:08:39 36 4,699.0000 XLON 07003070000087499-E0PK7sDJV2tX
11:09:53 91 4,697.0000 XLON 05003050000086960-E0PK7sDJV42y
11:09:53 182 4,698.0000 XLON 07003070000087140-E0PK7sDJV42L
11:12:01 112 4,700.0000 XLON 07003070000088549-E0PK7sDJV6Aa
11:12:23 49 4,698.0000 XLON 07003070000088045-E0PK7sDJV6dp
11:12:23 13 4,698.0000 XLON 07003070000088045-E0PK7sDJV6dr
11:12:23 121 4,699.0000 XLON 05003050000088206-E0PK7sDJV6bl
11:14:22 137 4,698.0000 XLON 07003070000089093-E0PK7sDJV7yB
11:15:19 94 4,698.0000 XLON 07003070000089867-E0PK7sDJV8kU
11:15:19 62 4,698.0000 XLON 07003070000089867-E0PK7sDJV8kW
11:15:22 114 4,697.0000 XLON 05003050000088830-E0PK7sDJV8mK
11:16:03 47 4,697.0000 XLON 07003070000090107-E0PK7sDJV96p
11:16:03 57 4,697.0000 XLON 07003070000090107-E0PK7sDJV96r
11:20:58 11 4,699.0000 XLON 05003050000090940-E0PK7sDJVDJU
11:20:58 99 4,699.0000 XLON 05003050000090940-E0PK7sDJVDHh
11:21:34 106 4,700.0000 XLON 07003070000091905-E0PK7sDJVE2z
11:21:59 130 4,699.0000 XLON 05003050000091587-E0PK7sDJVERY
11:23:39 44 4,700.0000 XLON 05003050000092611-E0PK7sDJVFrV
11:24:39 120 4,702.0000 XLON 05003050000092946-E0PK7sDJVGnN
11:24:39 106 4,702.0000 XLON 07003070000093052-E0PK7sDJVGnP
11:25:57 139 4,700.0000 XLON 07003070000092883-E0PK7sDJVI4p
11:25:57 5 4,700.0000 XLON 07003070000092883-E0PK7sDJVI4r
11:26:03 130 4,700.0000 XLON 07003070000093626-E0PK7sDJVIQT
11:26:03 41 4,700.0000 XLON 07003070000093626-E0PK7sDJVIQV
11:26:23 131 4,698.0000 XLON 05003050000093102-E0PK7sDJVImW
11:26:29 108 4,697.0000 XLON 05003050000093512-E0PK7sDJVIur
11:27:55 140 4,692.0000 XLON 05003050000094182-E0PK7sDJVKZb
11:27:58 151 4,691.0000 XLON 07003070000093836-E0PK7sDJVKce
11:28:24 66 4,689.0000 XLON 05003050000094076-E0PK7sDJVKzW
11:30:11 62 4,690.0000 XLON 05003050000094926-E0PK7sDJVN2d
11:30:11 57 4,690.0000 XLON 05003050000094926-E0PK7sDJVN2A
11:30:11 139 4,691.0000 XLON 07003070000095072-E0PK7sDJVN1c
11:30:43 140 4,688.0000 XLON 05003050000094691-E0PK7sDJVNTp
11:31:07 125 4,684.0000 XLON 05003050000095388-E0PK7sDJVO3e
11:31:07 125 4,683.0000 XLON 07003070000095485-E0PK7sDJVO46
11:33:03 86 4,681.0000 XLON 05003050000096042-E0PK7sDJVPny
11:33:03 112 4,682.0000 XLON 05003050000096055-E0PK7sDJVPnL
11:33:11 63 4,680.0000 XLON 07003070000096111-E0PK7sDJVPxa
11:33:11 49 4,680.0000 XLON 07003070000096111-E0PK7sDJVPxd
11:35:19 37 4,676.0000 XLON 07003070000097095-E0PK7sDJVS7n
11:35:19 28 4,676.0000 XLON 07003070000097095-E0PK7sDJVS7p
11:35:38 72 4,680.0000 XLON 05003050000097169-E0PK7sDJVSUj
11:41:38 78 4,687.0000 XLON 05003050000097658-E0PK7sDJVXP7
11:41:42 94 4,686.0000 XLON 05003050000097612-E0PK7sDJVXV7
11:44:38 48 4,690.0000 XLON 05003050000099965-E0PK7sDJVa67
11:44:38 65 4,690.0000 XLON 05003050000099965-E0PK7sDJVa6B
11:44:38 38 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4Q
11:44:38 48 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4S
11:44:38 50 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4U
11:44:38 94 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4W
11:44:39 114 4,689.0000 XLON 07003070000099780-E0PK7sDJVa7E
11:46:16 94 4,689.0000 XLON 05003050000100570-E0PK7sDJVbTV
11:47:16 38 4,693.0000 XLON 05003050000100941-E0PK7sDJVc9M
11:47:43 39 4,693.0000 XLON 07003070000101032-E0PK7sDJVcHD
11:48:11 45 4,691.0000 XLON 05003050000101178-E0PK7sDJVceH
11:48:11 41 4,691.0000 XLON 05003050000101178-E0PK7sDJVceJ
11:48:11 49 4,691.0000 XLON 05003050000101178-E0PK7sDJVceL
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:02:53
228
4,737.0000
XLON
05003050000005217-E0PK7sDJRYdF
08:02:53
37
4,737.0000
XLON
05003050000005217-E0PK7sDJRYcx
08:02:53
265
4,738.0000
XLON
05003050000005186-E0PK7sDJRYbc
08:02:53
166
4,737.0000
XLON
07003070000005167-E0PK7sDJRYbe
08:02:53
41
4,737.0000
XLON
07003070000005167-E0PK7sDJRYbh
08:02:53
56
4,737.0000
XLON
07003070000005167-E0PK7sDJRYbm
08:03:34
81
4,736.0000
XLON
05003050000005314-E0PK7sDJRZte
08:03:34
86
4,736.0000
XLON
05003050000005314-E0PK7sDJRZtg
08:05:06
202
4,738.0000
XLON
05003050000005761-E0PK7sDJRdSw
08:05:06
31
4,738.0000
XLON
05003050000005761-E0PK7sDJRdSr
08:05:49
184
4,739.0000
XLON
05003050000005774-E0PK7sDJRed0
08:06:11
218
4,746.0000
XLON
05003050000005986-E0PK7sDJRfQy
08:06:26
90
4,743.0000
XLON
07003070000006015-E0PK7sDJRfxL
08:09:34
230
4,753.0000
XLON
05003050000006376-E0PK7sDJRlnw
08:09:34
115
4,752.0000
XLON
07003070000006429-E0PK7sDJRlo3
08:09:34
50
4,752.0000
XLON
07003070000006429-E0PK7sDJRloD
08:09:34
83
4,752.0000
XLON
07003070000006429-E0PK7sDJRloG
08:09:37
176
4,752.0000
XLON
07003070000006653-E0PK7sDJRlyz
08:09:48
87
4,750.0000
XLON
05003050000006231-E0PK7sDJRmDw
08:09:48
93
4,750.0000
XLON
07003070000006274-E0PK7sDJRmDu
08:10:50
176
4,745.0000
XLON
05003050000006560-E0PK7sDJRoAI
08:11:01
33
4,744.0000
XLON
05003050000006851-E0PK7sDJRoZ3
08:11:01
50
4,744.0000
XLON
05003050000006851-E0PK7sDJRoZ5
08:12:16
217
4,751.0000
XLON
07003070000007211-E0PK7sDJRrAp
08:13:59
217
4,761.0000
XLON
07003070000007468-E0PK7sDJRu9O
08:14:00
33
4,761.0000
XLON
07003070000007519-E0PK7sDJRuAB
08:14:00
58
4,761.0000
XLON
07003070000007519-E0PK7sDJRuAD
08:14:05
185
4,763.0000
XLON
07003070000007540-E0PK7sDJRuOO
08:14:11
156
4,762.0000
XLON
05003050000007454-E0PK7sDJRud3
08:14:11
95
4,762.0000
XLON
05003050000007454-E0PK7sDJRud5
08:15:27
168
4,762.0000
XLON
05003050000008041-E0PK7sDJRwro
08:15:27
58
4,762.0000
XLON
07003070000007619-E0PK7sDJRwrm
08:15:27
127
4,762.0000
XLON
07003070000007619-E0PK7sDJRwrc
08:16:01
33
4,763.0000
XLON
05003050000008525-E0PK7sDJRy5R
08:16:01
39
4,763.0000
XLON
05003050000008525-E0PK7sDJRy5T
08:17:08
201
4,764.0000
XLON
07003070000008862-E0PK7sDJRzz3
08:17:38
185
4,767.0000
XLON
05003050000009419-E0PK7sDJS107
08:17:38
169
4,767.0000
XLON
07003070000009483-E0PK7sDJS109
08:19:27
382
4,771.0000
XLON
07003070000010480-E0PK7sDJS418
08:19:27
346
4,772.0000
XLON
07003070000010491-E0PK7sDJS40g
08:19:35
185
4,769.0000
XLON
05003050000010281-E0PK7sDJS4Le
08:19:35
168
4,770.0000
XLON
07003070000010438-E0PK7sDJS4LU
08:21:12
51
4,764.0000
XLON
07003070000011476-E0PK7sDJS6Te
08:21:26
152
4,761.0000
XLON
05003050000011321-E0PK7sDJS6dw
08:21:28
152
4,760.0000
XLON
07003070000011377-E0PK7sDJS6fn
08:23:01
207
4,761.0000
XLON
07003070000012189-E0PK7sDJS8mL
08:23:02
138
4,759.0000
XLON
05003050000012083-E0PK7sDJS8pa
08:25:37
138
4,762.0000
XLON
05003050000013211-E0PK7sDJSBNF
08:25:37
179
4,763.0000
XLON
05003050000013359-E0PK7sDJSBLt
08:26:01
40
4,762.0000
XLON
05003050000013716-E0PK7sDJSBrl
08:26:01
6
4,762.0000
XLON
05003050000013716-E0PK7sDJSBrn
08:26:29
138
4,762.0000
XLON
07003070000014012-E0PK7sDJSCQH
08:27:25
129
4,762.0000
XLON
07003070000014340-E0PK7sDJSD5z
08:27:27
99
4,760.0000
XLON
05003050000014074-E0PK7sDJSD90
08:28:19
179
4,761.0000
XLON
05003050000014584-E0PK7sDJSEHf
08:28:31
106
4,759.0000
XLON
05003050000013360-E0PK7sDJSEm2
08:28:31
32
4,759.0000
XLON
05003050000013360-E0PK7sDJSEm4
08:28:31
23
4,760.0000
XLON
05003050000014385-E0PK7sDJSElT
08:28:31
129
4,760.0000
XLON
05003050000014385-E0PK7sDJSElV
08:29:21
3
4,761.0000
XLON
05003050000015271-E0PK7sDJSFph
08:30:09
124
4,762.0000
XLON
05003050000015601-E0PK7sDJSHGb
08:31:29
133
4,763.0000
XLON
07003070000016162-E0PK7sDJSJ9x
08:31:29
127
4,761.0000
XLON
05003050000015889-E0PK7sDJSJAB
08:31:29
149
4,764.0000
XLON
05003050000016339-E0PK7sDJSJ9u
08:31:43
174
4,758.0000
XLON
05003050000016382-E0PK7sDJSJTP
08:33:09
130
4,759.0000
XLON
05003050000017003-E0PK7sDJSL7Z
08:33:09
43
4,759.0000
XLON
05003050000017003-E0PK7sDJSL7b
08:34:21
55
4,758.0000
XLON
07003070000017575-E0PK7sDJSMOD
08:34:21
38
4,758.0000
XLON
07003070000017575-E0PK7sDJSMOF
08:34:33
161
4,756.0000
XLON
05003050000016845-E0PK7sDJSMcg
08:36:01
34
4,757.0000
XLON
07003070000018367-E0PK7sDJSOQb
08:36:01
34
4,757.0000
XLON
07003070000018367-E0PK7sDJSOQd
08:36:01
50
4,757.0000
XLON
07003070000018367-E0PK7sDJSOQf
08:37:38
186
4,760.0000
XLON
07003070000019000-E0PK7sDJSQZ5
08:37:41
124
4,760.0000
XLON
07003070000019009-E0PK7sDJSQad
08:38:13
124
4,759.0000
XLON
05003050000018759-E0PK7sDJSRAj
08:38:13
80
4,760.0000
XLON
07003070000019150-E0PK7sDJSRAG
08:38:13
56
4,760.0000
XLON
07003070000019150-E0PK7sDJSRAK
08:38:56
127
4,758.0000
XLON
07003070000018658-E0PK7sDJSSDh
08:39:28
127
4,758.0000
XLON
05003050000019481-E0PK7sDJSSwn
08:39:28
33
4,758.0000
XLON
07003070000018658-E0PK7sDJSSwf
08:39:28
161
4,758.0000
XLON
07003070000019622-E0PK7sDJSSwj
08:41:55
5
4,760.0000
XLON
05003050000020013-E0PK7sDJSW4F
08:41:55
110
4,760.0000
XLON
05003050000020013-E0PK7sDJSW4H
08:41:55
148
4,761.0000
XLON
07003070000020278-E0PK7sDJSW3Q
08:43:16
3
4,763.0000
XLON
05003050000020972-E0PK7sDJSWxg
08:43:57
126
4,764.0000
XLON
05003050000021130-E0PK7sDJSXhL
08:43:57
133
4,763.0000
XLON
05003050000020972-E0PK7sDJSXhk
08:43:57
148
4,763.0000
XLON
07003070000021219-E0PK7sDJSXhm
08:45:11
137
4,762.0000
XLON
05003050000021314-E0PK7sDJSZGb
08:45:53
114
4,762.0000
XLON
07003070000021845-E0PK7sDJSZyJ
08:45:53
114
4,762.0000
XLON
07003070000021997-E0PK7sDJSZyN
08:46:01
329
4,761.5000
XLON
07003070000022100-E0PK7sDJSaBI
08:46:30
132
4,761.0000
XLON
07003070000021304-E0PK7sDJSamZ
08:48:14
95
4,764.0000
XLON
07003070000022928-E0PK7sDJScV7
08:48:14
30
4,764.0000
XLON
07003070000022928-E0PK7sDJScVA
08:48:42
60
4,763.0000
XLON
05003050000022959-E0PK7sDJScrl
08:49:21
194
4,764.0000
XLON
07003070000023270-E0PK7sDJSdI7
08:49:52
92
4,762.0000
XLON
07003070000022899-E0PK7sDJSdgx
08:49:52
33
4,762.0000
XLON
07003070000022899-E0PK7sDJSdh3
08:54:27
48
4,767.0000
XLON
07003070000025039-E0PK7sDJShjT
08:54:27
68
4,767.0000
XLON
07003070000025039-E0PK7sDJShjB
08:56:03
108
4,771.0000
XLON
07003070000025657-E0PK7sDJSjv9
08:56:04
70
4,771.0000
XLON
05003050000025532-E0PK7sDJSjwV
08:56:05
2
4,771.0000
XLON
05003050000025540-E0PK7sDJSjyj
08:56:08
70
4,773.0000
XLON
07003070000025701-E0PK7sDJSk3B
08:56:28
162
4,773.0000
XLON
05003050000025700-E0PK7sDJSkHH
08:57:11
140
4,773.0000
XLON
07003070000025947-E0PK7sDJSkuU
08:58:08
319
4,774.0000
XLON
05003050000026173-E0PK7sDJSln2
08:58:23
121
4,772.0000
XLON
05003050000025548-E0PK7sDJSlwv
08:58:23
297
4,772.0000
XLON
07003070000026305-E0PK7sDJSlx3
08:59:48
72
4,772.0000
XLON
05003050000026720-E0PK7sDJSnHm
08:59:48
41
4,772.0000
XLON
05003050000026720-E0PK7sDJSnHo
09:00:30
129
4,771.0000
XLON
05003050000027141-E0PK7sDJSoVL
09:00:30
128
4,772.0000
XLON
07003070000027315-E0PK7sDJSoV5
09:01:06
118
4,770.0000
XLON
05003050000028292-E0PK7sDJSphB
09:01:25
2
4,769.0000
XLON
07003070000026568-E0PK7sDJSq4k
09:01:25
106
4,769.0000
XLON
07003070000026568-E0PK7sDJSq4m
09:02:10
161
4,765.0000
XLON
05003050000028703-E0PK7sDJSrCq
09:02:42
2
4,765.0000
XLON
05003050000029939-E0PK7sDJSrrf
09:03:10
2
4,765.0000
XLON
07003070000030386-E0PK7sDJSsI0
09:03:38
107
4,764.0000
XLON
05003050000030555-E0PK7sDJSsiW
09:04:32
105
4,764.0000
XLON
05003050000031019-E0PK7sDJStd3
09:05:05
114
4,764.0000
XLON
05003050000031459-E0PK7sDJSuZx
09:05:05
36
4,764.0000
XLON
05003050000031459-E0PK7sDJSuZz
09:05:10
118
4,763.0000
XLON
05003050000027942-E0PK7sDJSufu
09:07:08
150
4,762.0000
XLON
05003050000032489-E0PK7sDJSx8H
09:07:32
67
4,762.0000
XLON
07003070000032941-E0PK7sDJSxY4
09:07:50
62
4,761.0000
XLON
05003050000031980-E0PK7sDJSy1Y
09:07:50
59
4,761.0000
XLON
05003050000032142-E0PK7sDJSy1a
09:09:22
38
4,762.0000
XLON
07003070000034023-E0PK7sDJSzLe
09:09:22
73
4,762.0000
XLON
07003070000034023-E0PK7sDJSzLg
09:09:22
18
4,762.0000
XLON
07003070000034023-E0PK7sDJSzLi
09:09:22
88
4,762.0000
XLON
07003070000034023-E0PK7sDJSzLk
09:09:50
87
4,760.0000
XLON
07003070000033307-E0PK7sDJSzji
09:12:00
127
4,760.0000
XLON
05003050000035067-E0PK7sDJT1wK
09:12:42
3
4,761.0000
XLON
07003070000035698-E0PK7sDJT2oU
09:12:42
38
4,761.0000
XLON
07003070000035698-E0PK7sDJT2oW
09:13:02
127
4,760.0000
XLON
07003070000035553-E0PK7sDJT3C4
09:13:10
34
4,760.0000
XLON
05003050000035709-E0PK7sDJT3Lm
09:13:38
63
4,760.0000
XLON
07003070000036222-E0PK7sDJT3sC
09:14:25
137
4,760.0000
XLON
05003050000036381-E0PK7sDJT4jL
09:14:50
118
4,760.0000
XLON
05003050000036641-E0PK7sDJT54d
09:16:02
98
4,758.0000
XLON
07003070000035962-E0PK7sDJT6KQ
09:16:02
127
4,759.0000
XLON
05003050000037437-E0PK7sDJT6K2
09:17:42
7
4,759.0000
XLON
05003050000038227-E0PK7sDJT8PQ
09:17:55
2
4,757.0000
XLON
07003070000038315-E0PK7sDJT8eU
09:18:02
106
4,757.0000
XLON
07003070000038315-E0PK7sDJT8j3
09:18:10
147
4,756.0000
XLON
05003050000038656-E0PK7sDJT90z
09:19:30
108
4,756.0000
XLON
07003070000039570-E0PK7sDJTAZV
09:19:50
98
4,756.0000
XLON
07003070000039809-E0PK7sDJTAtO
09:19:53
98
4,755.0000
XLON
07003070000035330-E0PK7sDJTAxA
09:22:06
90
4,754.0000
XLON
07003070000040467-E0PK7sDJTDad
09:22:22
54
4,754.0000
XLON
07003070000040467-E0PK7sDJTE0g
09:22:26
72
4,754.0000
XLON
07003070000041182-E0PK7sDJTEAi
09:22:32
118
4,753.0000
XLON
07003070000039823-E0PK7sDJTEL0
09:23:01
96
4,753.0000
XLON
07003070000041383-E0PK7sDJTEwh
09:24:05
134
4,753.0000
XLON
05003050000041461-E0PK7sDJTGI7
09:24:05
106
4,753.0000
XLON
07003070000042116-E0PK7sDJTGIB
09:24:14
115
4,751.0000
XLON
05003050000041157-E0PK7sDJTGWX
09:24:56
134
4,748.0000
XLON
07003070000042383-E0PK7sDJTHBS
09:25:04
59
4,747.0000
XLON
05003050000042159-E0PK7sDJTHQM
09:25:13
96
4,745.0000
XLON
05003050000042132-E0PK7sDJTI8W
09:25:59
125
4,742.0000
XLON
05003050000042200-E0PK7sDJTJMK
09:26:02
144
4,741.0000
XLON
05003050000043457-E0PK7sDJTJS0
09:26:32
137
4,740.0000
XLON
07003070000043795-E0PK7sDJTKS5
09:27:30
106
4,741.0000
XLON
05003050000044079-E0PK7sDJTLun
09:28:23
41
4,741.0000
XLON
05003050000045073-E0PK7sDJTN4R
09:28:23
56
4,741.0000
XLON
05003050000045073-E0PK7sDJTN4T
09:29:01
99
4,740.0000
XLON
07003070000044990-E0PK7sDJTNrB
09:29:01
45
4,740.0000
XLON
07003070000044990-E0PK7sDJTNr8
09:29:01
83
4,741.0000
XLON
05003050000045249-E0PK7sDJTNni
09:29:02
106
4,738.0000
XLON
05003050000044799-E0PK7sDJTNtS
09:30:40
125
4,740.0000
XLON
07003070000046905-E0PK7sDJTQET
09:31:02
47
4,741.0000
XLON
05003050000046839-E0PK7sDJTQbF
09:31:04
106
4,741.0000
XLON
05003050000046878-E0PK7sDJTQdb
09:31:05
106
4,740.0000
XLON
07003070000047133-E0PK7sDJTQeT
09:32:44
116
4,744.0000
XLON
07003070000048422-E0PK7sDJTSZ1
09:32:49
97
4,743.0000
XLON
05003050000048170-E0PK7sDJTShp
09:33:07
96
4,741.0000
XLON
05003050000048171-E0PK7sDJTT30
09:34:27
96
4,742.0000
XLON
05003050000048856-E0PK7sDJTVA2
09:34:27
96
4,742.0000
XLON
07003070000049103-E0PK7sDJTVA0
09:34:48
97
4,739.0000
XLON
07003070000049043-E0PK7sDJTVhR
09:37:16
34
4,749.0000
XLON
05003050000050113-E0PK7sDJTYyg
09:37:16
144
4,750.0000
XLON
05003050000050164-E0PK7sDJTYy5
09:37:55
115
4,751.0000
XLON
05003050000050442-E0PK7sDJTZKk
09:39:46
125
4,750.0000
XLON
07003070000051402-E0PK7sDJTbH6
09:41:04
54
4,750.0000
XLON
05003050000051360-E0PK7sDJTcVp
09:45:04
52
4,760.0000
XLON
05003050000053541-E0PK7sDJTgF1
09:45:04
79
4,760.0000
XLON
05003050000053541-E0PK7sDJTgEz
09:45:10
136
4,759.0000
XLON
05003050000053495-E0PK7sDJTgOv
09:45:35
104
4,759.0000
XLON
05003050000053771-E0PK7sDJTh33
09:45:36
110
4,758.0000
XLON
05003050000053433-E0PK7sDJTh8t
09:45:36
154
4,757.0000
XLON
07003070000054026-E0PK7sDJTh9E
09:48:07
121
4,762.0000
XLON
07003070000055066-E0PK7sDJTkLP
09:48:15
143
4,762.0000
XLON
07003070000055113-E0PK7sDJTkWW
09:48:56
111
4,760.0000
XLON
07003070000054961-E0PK7sDJTlRu
09:50:04
143
4,759.0000
XLON
07003070000054221-E0PK7sDJTmnn
09:50:13
51
4,757.0000
XLON
07003070000055437-E0PK7sDJTn84
09:50:13
82
4,757.0000
XLON
07003070000055437-E0PK7sDJTn86
09:51:18
140
4,760.0000
XLON
07003070000056244-E0PK7sDJToEn
09:52:12
21
4,760.0000
XLON
05003050000056430-E0PK7sDJTp7B
09:55:03
62
4,761.0000
XLON
05003050000056898-E0PK7sDJTrkm
09:55:03
63
4,761.0000
XLON
05003050000056898-E0PK7sDJTrko
09:55:19
116
4,762.0000
XLON
05003050000057704-E0PK7sDJTs60
09:55:22
126
4,762.0000
XLON
07003070000057961-E0PK7sDJTsAp
09:56:40
125
4,762.0000
XLON
07003070000058343-E0PK7sDJTtDC
09:56:57
156
4,761.0000
XLON
07003070000058161-E0PK7sDJTtPR
09:59:07
29
4,763.0000
XLON
05003050000059083-E0PK7sDJTvPW
09:59:13
156
4,763.0000
XLON
07003070000059350-E0PK7sDJTvV7
09:59:20
110
4,762.0000
XLON
05003050000059056-E0PK7sDJTvZe
10:00:07
143
4,760.0000
XLON
07003070000058814-E0PK7sDJTwXE
10:00:19
100
4,758.0000
XLON
05003050000059284-E0PK7sDJTx0a
10:00:19
55
4,758.0000
XLON
05003050000059284-E0PK7sDJTx0c
10:01:07
101
4,759.0000
XLON
07003070000060207-E0PK7sDJTxlY
10:01:39
111
4,760.0000
XLON
05003050000060203-E0PK7sDJTySR
10:02:21
131
4,759.0000
XLON
07003070000060414-E0PK7sDJTzCB
10:04:20
109
4,759.0000
XLON
07003070000061200-E0PK7sDJU0cc
10:05:02
109
4,759.0000
XLON
07003070000061532-E0PK7sDJU15u
10:05:30
58
4,759.0000
XLON
05003050000061621-E0PK7sDJU1Rh
10:05:30
39
4,759.0000
XLON
05003050000061621-E0PK7sDJU1Rj
10:06:25
118
4,759.0000
XLON
07003070000062119-E0PK7sDJU2TB
10:06:30
88
4,759.0000
XLON
05003050000062035-E0PK7sDJU2WP
10:08:12
126
4,759.0000
XLON
07003070000062889-E0PK7sDJU3wU
10:09:01
131
4,758.0000
XLON
07003070000060157-E0PK7sDJU53g
10:09:01
126
4,759.0000
XLON
07003070000063028-E0PK7sDJU53N
10:10:01
124
4,756.0000
XLON
07003070000063185-E0PK7sDJU5yH
10:10:01
127
4,757.0000
XLON
05003050000063058-E0PK7sDJU5wh
10:12:19
99
4,756.0000
XLON
05003050000063281-E0PK7sDJU8mZ
10:13:15
125
4,755.0000
XLON
05003050000064187-E0PK7sDJU9dj
10:13:15
97
4,754.0000
XLON
05003050000062445-E0PK7sDJU9e3
10:13:31
127
4,753.0000
XLON
07003070000063868-E0PK7sDJU9uk
10:14:14
143
4,749.0000
XLON
05003050000064574-E0PK7sDJUApo
10:14:48
53
4,748.0000
XLON
05003050000065031-E0PK7sDJUBTU
10:14:48
103
4,749.0000
XLON
07003070000065265-E0PK7sDJUBSt
10:14:48
50
4,748.0000
XLON
05003050000065031-E0PK7sDJUBTI
10:16:21
140
4,748.0000
XLON
07003070000065994-E0PK7sDJUD3z
10:17:10
94
4,745.0000
XLON
05003050000065285-E0PK7sDJUEAp
10:17:10
102
4,747.0000
XLON
07003070000064823-E0PK7sDJUE9h
10:17:10
62
4,748.0000
XLON
07003070000066394-E0PK7sDJUE8g
10:17:43
119
4,740.0000
XLON
05003050000066463-E0PK7sDJUExT
10:17:43
99
4,741.0000
XLON
07003070000066711-E0PK7sDJUEwp
10:17:59
106
4,737.0000
XLON
07003070000066636-E0PK7sDJUFDR
10:19:17
99
4,732.0000
XLON
07003070000066891-E0PK7sDJUGmC
10:20:35
120
4,729.0000
XLON
07003070000067473-E0PK7sDJUI0B
10:20:35
140
4,730.0000
XLON
07003070000067536-E0PK7sDJUHzR
10:21:10
130
4,733.0000
XLON
05003050000067861-E0PK7sDJUIut
10:21:10
147
4,732.0000
XLON
07003070000068096-E0PK7sDJUIvB
10:21:11
2
4,732.0000
XLON
07003070000068096-E0PK7sDJUIvR
10:23:53
114
4,729.0000
XLON
07003070000068864-E0PK7sDJUL8P
10:24:50
63
4,730.0000
XLON
07003070000069867-E0PK7sDJUM8h
10:24:50
42
4,730.0000
XLON
07003070000069867-E0PK7sDJUM8k
10:24:50
130
4,729.0000
XLON
07003070000069608-E0PK7sDJUM9A
10:24:51
114
4,728.0000
XLON
05003050000068623-E0PK7sDJUMAF
10:27:25
107
4,721.0000
XLON
07003070000070526-E0PK7sDJUOVv
10:28:11
2
4,720.0000
XLON
05003050000070300-E0PK7sDJUOy7
10:28:11
134
4,720.0000
XLON
05003050000070300-E0PK7sDJUOyA
10:29:00
106
4,720.0000
XLON
05003050000071170-E0PK7sDJUPgo
10:30:28
116
4,720.0000
XLON
07003070000071873-E0PK7sDJUQhF
10:30:29
108
4,719.0000
XLON
05003050000071560-E0PK7sDJUQil
10:30:48
61
4,718.0000
XLON
07003070000070495-E0PK7sDJUQxJ
10:31:08
106
4,717.0000
XLON
07003070000072495-E0PK7sDJURNp
10:31:47
135
4,715.0000
XLON
07003070000072262-E0PK7sDJUSBv
10:32:45
48
4,715.0000
XLON
05003050000073069-E0PK7sDJUT42
10:32:45
38
4,715.0000
XLON
05003050000073069-E0PK7sDJUT44
10:32:45
39
4,715.0000
XLON
05003050000073069-E0PK7sDJUT46
10:32:52
156
4,713.0000
XLON
07003070000073253-E0PK7sDJUTDh
10:33:12
58
4,712.0000
XLON
05003050000073070-E0PK7sDJUTXd
10:34:33
114
4,707.0000
XLON
05003050000073869-E0PK7sDJUVGT
10:35:01
88
4,706.0000
XLON
05003050000073852-E0PK7sDJUVdA
10:35:09
62
4,703.0000
XLON
05003050000074086-E0PK7sDJUVla
10:36:31
24
4,711.0000
XLON
07003070000075124-E0PK7sDJUXjO
10:36:31
41
4,711.0000
XLON
07003070000075124-E0PK7sDJUXjQ
10:38:33
63
4,716.0000
XLON
07003070000075633-E0PK7sDJUZv3
10:38:33
42
4,716.0000
XLON
07003070000075633-E0PK7sDJUZv6
10:38:33
105
4,719.0000
XLON
05003050000075716-E0PK7sDJUZtd
10:38:33
106
4,718.0000
XLON
07003070000075738-E0PK7sDJUZtl
10:39:29
101
4,713.0000
XLON
07003070000076247-E0PK7sDJUavP
10:39:40
120
4,712.0000
XLON
05003050000076105-E0PK7sDJUb61
10:41:27
92
4,712.0000
XLON
05003050000076769-E0PK7sDJUcz3
10:42:52
11
4,711.0000
XLON
05003050000077328-E0PK7sDJUeP7
10:42:52
136
4,711.0000
XLON
05003050000077328-E0PK7sDJUePF
10:43:25
50
4,710.0000
XLON
07003070000076248-E0PK7sDJUedv
10:43:25
51
4,710.0000
XLON
07003070000076248-E0PK7sDJUedx
10:45:16
41
4,715.0000
XLON
07003070000078566-E0PK7sDJUgZG
10:46:24
107
4,716.0000
XLON
07003070000078917-E0PK7sDJUhYO
10:46:24
107
4,715.0000
XLON
05003050000078717-E0PK7sDJUhYl
10:46:33
25
4,714.0000
XLON
07003070000078707-E0PK7sDJUhtR
10:46:33
46
4,714.0000
XLON
07003070000078707-E0PK7sDJUhtZ
10:48:17
5
4,713.0000
XLON
07003070000079367-E0PK7sDJUjSI
10:48:17
114
4,713.0000
XLON
07003070000079367-E0PK7sDJUjSV
10:49:50
51
4,715.0000
XLON
05003050000079930-E0PK7sDJUkhE
10:49:50
40
4,715.0000
XLON
05003050000079930-E0PK7sDJUkhG
10:49:50
7
4,715.0000
XLON
05003050000079930-E0PK7sDJUkhI
10:50:03
17
4,714.0000
XLON
05003050000079771-E0PK7sDJUkuQ
10:50:03
145
4,714.0000
XLON
05003050000079771-E0PK7sDJUku1
10:50:40
20
4,712.0000
XLON
05003050000079187-E0PK7sDJUlYB
10:50:40
110
4,712.0000
XLON
05003050000079187-E0PK7sDJUlXo
10:52:21
124
4,711.0000
XLON
07003070000080851-E0PK7sDJUmqZ
10:52:21
49
4,711.0000
XLON
07003070000080851-E0PK7sDJUmqd
10:53:45
120
4,710.0000
XLON
05003050000080297-E0PK7sDJUo0i
10:53:45
110
4,709.0000
XLON
07003070000081281-E0PK7sDJUo1E
10:53:45
121
4,711.0000
XLON
07003070000081280-E0PK7sDJUo0F
10:54:41
69
4,705.0000
XLON
05003050000081576-E0PK7sDJUp7C
10:54:41
55
4,705.0000
XLON
07003070000081489-E0PK7sDJUp7A
10:54:41
129
4,706.0000
XLON
05003050000081612-E0PK7sDJUp6K
10:54:41
7
4,706.0000
XLON
05003050000081612-E0PK7sDJUp6M
10:54:42
84
4,704.0000
XLON
07003070000081811-E0PK7sDJUp8D
10:56:50
103
4,708.0000
XLON
05003050000082411-E0PK7sDJUrf3
10:56:50
2
4,708.0000
XLON
05003050000082411-E0PK7sDJUrf6
10:56:56
120
4,707.0000
XLON
05003050000082222-E0PK7sDJUrif
10:59:11
120
4,706.0000
XLON
07003070000083012-E0PK7sDJUteH
10:59:39
70
4,705.0000
XLON
05003050000082817-E0PK7sDJUuGw
10:59:39
34
4,705.0000
XLON
05003050000082817-E0PK7sDJUuGy
11:00:41
100
4,704.0000
XLON
05003050000083476-E0PK7sDJUvYN
11:02:01
88
4,702.0000
XLON
07003070000083672-E0PK7sDJUww1
11:02:01
14
4,702.0000
XLON
07003070000083672-E0PK7sDJUww3
11:02:01
102
4,701.0000
XLON
05003050000084295-E0PK7sDJUwwN
11:02:12
2
4,699.0000
XLON
07003070000084488-E0PK7sDJUxNE
11:02:12
2
4,699.0000
XLON
07003070000084488-E0PK7sDJUxN6
11:02:43
94
4,700.0000
XLON
07003070000085129-E0PK7sDJUxzb
11:02:43
39
4,700.0000
XLON
07003070000085129-E0PK7sDJUxzd
11:02:55
108
4,699.0000
XLON
07003070000084488-E0PK7sDJUyG8
11:04:25
119
4,699.0000
XLON
07003070000085674-E0PK7sDJUzVn
11:05:14
108
4,698.0000
XLON
05003050000085526-E0PK7sDJV0Ne
11:06:41
146
4,696.0000
XLON
07003070000086633-E0PK7sDJV1Sx
11:08:39
36
4,699.0000
XLON
07003070000087499-E0PK7sDJV2tX
11:09:53
91
4,697.0000
XLON
05003050000086960-E0PK7sDJV42y
11:09:53
182
4,698.0000
XLON
07003070000087140-E0PK7sDJV42L
11:12:01
112
4,700.0000
XLON
07003070000088549-E0PK7sDJV6Aa
11:12:23
49
4,698.0000
XLON
07003070000088045-E0PK7sDJV6dp
11:12:23
13
4,698.0000
XLON
07003070000088045-E0PK7sDJV6dr
11:12:23
121
4,699.0000
XLON
05003050000088206-E0PK7sDJV6bl
11:14:22
137
4,698.0000
XLON
07003070000089093-E0PK7sDJV7yB
11:15:19
94
4,698.0000
XLON
07003070000089867-E0PK7sDJV8kU
11:15:19
62
4,698.0000
XLON
07003070000089867-E0PK7sDJV8kW
11:15:22
114
4,697.0000
XLON
05003050000088830-E0PK7sDJV8mK
11:16:03
47
4,697.0000
XLON
07003070000090107-E0PK7sDJV96p
11:16:03
57
4,697.0000
XLON
07003070000090107-E0PK7sDJV96r
11:20:58
11
4,699.0000
XLON
05003050000090940-E0PK7sDJVDJU
11:20:58
99
4,699.0000
XLON
05003050000090940-E0PK7sDJVDHh
11:21:34
106
4,700.0000
XLON
07003070000091905-E0PK7sDJVE2z
11:21:59
130
4,699.0000
XLON
05003050000091587-E0PK7sDJVERY
11:23:39
44
4,700.0000
XLON
05003050000092611-E0PK7sDJVFrV
11:24:39
120
4,702.0000
XLON
05003050000092946-E0PK7sDJVGnN
11:24:39
106
4,702.0000
XLON
07003070000093052-E0PK7sDJVGnP
11:25:57
139
4,700.0000
XLON
07003070000092883-E0PK7sDJVI4p
11:25:57
5
4,700.0000
XLON
07003070000092883-E0PK7sDJVI4r
11:26:03
130
4,700.0000
XLON
07003070000093626-E0PK7sDJVIQT
11:26:03
41
4,700.0000
XLON
07003070000093626-E0PK7sDJVIQV
11:26:23
131
4,698.0000
XLON
05003050000093102-E0PK7sDJVImW
11:26:29
108
4,697.0000
XLON
05003050000093512-E0PK7sDJVIur
11:27:55
140
4,692.0000
XLON
05003050000094182-E0PK7sDJVKZb
11:27:58
151
4,691.0000
XLON
07003070000093836-E0PK7sDJVKce
11:28:24
66
4,689.0000
XLON
05003050000094076-E0PK7sDJVKzW
11:30:11
62
4,690.0000
XLON
05003050000094926-E0PK7sDJVN2d
11:30:11
57
4,690.0000
XLON
05003050000094926-E0PK7sDJVN2A
11:30:11
139
4,691.0000
XLON
07003070000095072-E0PK7sDJVN1c
11:30:43
140
4,688.0000
XLON
05003050000094691-E0PK7sDJVNTp
11:31:07
125
4,684.0000
XLON
05003050000095388-E0PK7sDJVO3e
11:31:07
125
4,683.0000
XLON
07003070000095485-E0PK7sDJVO46
11:33:03
86
4,681.0000
XLON
05003050000096042-E0PK7sDJVPny
11:33:03
112
4,682.0000
XLON
05003050000096055-E0PK7sDJVPnL
11:33:11
63
4,680.0000
XLON
07003070000096111-E0PK7sDJVPxa
11:33:11
49
4,680.0000
XLON
07003070000096111-E0PK7sDJVPxd
11:35:19
37
4,676.0000
XLON
07003070000097095-E0PK7sDJVS7n
11:35:19
28
4,676.0000
XLON
07003070000097095-E0PK7sDJVS7p
11:35:38
72
4,680.0000
XLON
05003050000097169-E0PK7sDJVSUj
11:41:38
78
4,687.0000
XLON
05003050000097658-E0PK7sDJVXP7
11:41:42
94
4,686.0000
XLON
05003050000097612-E0PK7sDJVXV7
11:44:38
48
4,690.0000
XLON
05003050000099965-E0PK7sDJVa67
11:44:38
65
4,690.0000
XLON
05003050000099965-E0PK7sDJVa6B
11:44:38
38
4,693.0000
XLON
05003050000100073-E0PK7sDJVa4Q
11:44:38
48
4,693.0000
XLON
05003050000100073-E0PK7sDJVa4S
11:44:38
50
4,693.0000
XLON
05003050000100073-E0PK7sDJVa4U
11:44:38
94
4,693.0000
XLON
05003050000100073-E0PK7sDJVa4W
11:44:39
114
4,689.0000
XLON
07003070000099780-E0PK7sDJVa7E
11:46:16
94
4,689.0000
XLON
05003050000100570-E0PK7sDJVbTV
11:47:16
38
4,693.0000
XLON
05003050000100941-E0PK7sDJVc9M
11:47:43
39
4,693.0000
XLON
07003070000101032-E0PK7sDJVcHD
11:48:11
45
4,691.0000
XLON
05003050000101178-E0PK7sDJVceH
11:48:11
41
4,691.0000
XLON
05003050000101178-E0PK7sDJVceJ
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 96,450
Date of transaction: 24 November 2025
Average price paid per share (pence): 4,724.1479
Lowest price paid per share (pence): 4,676.0000
Highest price paid per share (pence): 4,774.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,873,595 (excluding Treasury shares), and the
Company will hold 32,481,238 ordinary shares in Treasury.
The figure of 418,873,595 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:53 228 4,737.0000 XLON 05003050000005217-E0PK7sDJRYdF
08:02:53 37 4,737.0000 XLON 05003050000005217-E0PK7sDJRYcx
08:02:53 265 4,738.0000 XLON 05003050000005186-E0PK7sDJRYbc
08:02:53 166 4,737.0000 XLON 07003070000005167-E0PK7sDJRYbe
08:02:53 41 4,737.0000 XLON 07003070000005167-E0PK7sDJRYbh
08:02:53 56 4,737.0000 XLON 07003070000005167-E0PK7sDJRYbm
08:03:34 81 4,736.0000 XLON 05003050000005314-E0PK7sDJRZte
08:03:34 86 4,736.0000 XLON 05003050000005314-E0PK7sDJRZtg
08:05:06 202 4,738.0000 XLON 05003050000005761-E0PK7sDJRdSw
08:05:06 31 4,738.0000 XLON 05003050000005761-E0PK7sDJRdSr
08:05:49 184 4,739.0000 XLON 05003050000005774-E0PK7sDJRed0
08:06:11 218 4,746.0000 XLON 05003050000005986-E0PK7sDJRfQy
08:06:26 90 4,743.0000 XLON 07003070000006015-E0PK7sDJRfxL
08:09:34 230 4,753.0000 XLON 05003050000006376-E0PK7sDJRlnw
08:09:34 115 4,752.0000 XLON 07003070000006429-E0PK7sDJRlo3
08:09:34 50 4,752.0000 XLON 07003070000006429-E0PK7sDJRloD
08:09:34 83 4,752.0000 XLON 07003070000006429-E0PK7sDJRloG
08:09:37 176 4,752.0000 XLON 07003070000006653-E0PK7sDJRlyz
08:09:48 87 4,750.0000 XLON 05003050000006231-E0PK7sDJRmDw
08:09:48 93 4,750.0000 XLON 07003070000006274-E0PK7sDJRmDu
08:10:50 176 4,745.0000 XLON 05003050000006560-E0PK7sDJRoAI
08:11:01 33 4,744.0000 XLON 05003050000006851-E0PK7sDJRoZ3
08:11:01 50 4,744.0000 XLON 05003050000006851-E0PK7sDJRoZ5
08:12:16 217 4,751.0000 XLON 07003070000007211-E0PK7sDJRrAp
08:13:59 217 4,761.0000 XLON 07003070000007468-E0PK7sDJRu9O
08:14:00 33 4,761.0000 XLON 07003070000007519-E0PK7sDJRuAB
08:14:00 58 4,761.0000 XLON 07003070000007519-E0PK7sDJRuAD
08:14:05 185 4,763.0000 XLON 07003070000007540-E0PK7sDJRuOO
08:14:11 156 4,762.0000 XLON 05003050000007454-E0PK7sDJRud3
08:14:11 95 4,762.0000 XLON 05003050000007454-E0PK7sDJRud5
08:15:27 168 4,762.0000 XLON 05003050000008041-E0PK7sDJRwro
08:15:27 58 4,762.0000 XLON 07003070000007619-E0PK7sDJRwrm
08:15:27 127 4,762.0000 XLON 07003070000007619-E0PK7sDJRwrc
08:16:01 33 4,763.0000 XLON 05003050000008525-E0PK7sDJRy5R
08:16:01 39 4,763.0000 XLON 05003050000008525-E0PK7sDJRy5T
08:17:08 201 4,764.0000 XLON 07003070000008862-E0PK7sDJRzz3
08:17:38 185 4,767.0000 XLON 05003050000009419-E0PK7sDJS107
08:17:38 169 4,767.0000 XLON 07003070000009483-E0PK7sDJS109
08:19:27 382 4,771.0000 XLON 07003070000010480-E0PK7sDJS418
08:19:27 346 4,772.0000 XLON 07003070000010491-E0PK7sDJS40g
08:19:35 185 4,769.0000 XLON 05003050000010281-E0PK7sDJS4Le
08:19:35 168 4,770.0000 XLON 07003070000010438-E0PK7sDJS4LU
08:21:12 51 4,764.0000 XLON 07003070000011476-E0PK7sDJS6Te
08:21:26 152 4,761.0000 XLON 05003050000011321-E0PK7sDJS6dw
08:21:28 152 4,760.0000 XLON 07003070000011377-E0PK7sDJS6fn
08:23:01 207 4,761.0000 XLON 07003070000012189-E0PK7sDJS8mL
08:23:02 138 4,759.0000 XLON 05003050000012083-E0PK7sDJS8pa
08:25:37 138 4,762.0000 XLON 05003050000013211-E0PK7sDJSBNF
08:25:37 179 4,763.0000 XLON 05003050000013359-E0PK7sDJSBLt
08:26:01 40 4,762.0000 XLON 05003050000013716-E0PK7sDJSBrl
08:26:01 6 4,762.0000 XLON 05003050000013716-E0PK7sDJSBrn
08:26:29 138 4,762.0000 XLON 07003070000014012-E0PK7sDJSCQH
08:27:25 129 4,762.0000 XLON 07003070000014340-E0PK7sDJSD5z
08:27:27 99 4,760.0000 XLON 05003050000014074-E0PK7sDJSD90
08:28:19 179 4,761.0000 XLON 05003050000014584-E0PK7sDJSEHf
08:28:31 106 4,759.0000 XLON 05003050000013360-E0PK7sDJSEm2
08:28:31 32 4,759.0000 XLON 05003050000013360-E0PK7sDJSEm4
08:28:31 23 4,760.0000 XLON 05003050000014385-E0PK7sDJSElT
08:28:31 129 4,760.0000 XLON 05003050000014385-E0PK7sDJSElV
08:29:21 3 4,761.0000 XLON 05003050000015271-E0PK7sDJSFph
08:30:09 124 4,762.0000 XLON 05003050000015601-E0PK7sDJSHGb
08:31:29 133 4,763.0000 XLON 07003070000016162-E0PK7sDJSJ9x
08:31:29 127 4,761.0000 XLON 05003050000015889-E0PK7sDJSJAB
08:31:29 149 4,764.0000 XLON 05003050000016339-E0PK7sDJSJ9u
08:31:43 174 4,758.0000 XLON 05003050000016382-E0PK7sDJSJTP
08:33:09 130 4,759.0000 XLON 05003050000017003-E0PK7sDJSL7Z
08:33:09 43 4,759.0000 XLON 05003050000017003-E0PK7sDJSL7b
08:34:21 55 4,758.0000 XLON 07003070000017575-E0PK7sDJSMOD
08:34:21 38 4,758.0000 XLON 07003070000017575-E0PK7sDJSMOF
08:34:33 161 4,756.0000 XLON 05003050000016845-E0PK7sDJSMcg
08:36:01 34 4,757.0000 XLON 07003070000018367-E0PK7sDJSOQb
08:36:01 34 4,757.0000 XLON 07003070000018367-E0PK7sDJSOQd
08:36:01 50 4,757.0000 XLON 07003070000018367-E0PK7sDJSOQf
08:37:38 186 4,760.0000 XLON 07003070000019000-E0PK7sDJSQZ5
08:37:41 124 4,760.0000 XLON 07003070000019009-E0PK7sDJSQad
08:38:13 124 4,759.0000 XLON 05003050000018759-E0PK7sDJSRAj
08:38:13 80 4,760.0000 XLON 07003070000019150-E0PK7sDJSRAG
08:38:13 56 4,760.0000 XLON 07003070000019150-E0PK7sDJSRAK
08:38:56 127 4,758.0000 XLON 07003070000018658-E0PK7sDJSSDh
08:39:28 127 4,758.0000 XLON 05003050000019481-E0PK7sDJSSwn
08:39:28 33 4,758.0000 XLON 07003070000018658-E0PK7sDJSSwf
08:39:28 161 4,758.0000 XLON 07003070000019622-E0PK7sDJSSwj
08:41:55 5 4,760.0000 XLON 05003050000020013-E0PK7sDJSW4F
08:41:55 110 4,760.0000 XLON 05003050000020013-E0PK7sDJSW4H
08:41:55 148 4,761.0000 XLON 07003070000020278-E0PK7sDJSW3Q
08:43:16 3 4,763.0000 XLON 05003050000020972-E0PK7sDJSWxg
08:43:57 126 4,764.0000 XLON 05003050000021130-E0PK7sDJSXhL
08:43:57 133 4,763.0000 XLON 05003050000020972-E0PK7sDJSXhk
08:43:57 148 4,763.0000 XLON 07003070000021219-E0PK7sDJSXhm
08:45:11 137 4,762.0000 XLON 05003050000021314-E0PK7sDJSZGb
08:45:53 114 4,762.0000 XLON 07003070000021845-E0PK7sDJSZyJ
08:45:53 114 4,762.0000 XLON 07003070000021997-E0PK7sDJSZyN
08:46:01 329 4,761.5000 XLON 07003070000022100-E0PK7sDJSaBI
08:46:30 132 4,761.0000 XLON 07003070000021304-E0PK7sDJSamZ
08:48:14 95 4,764.0000 XLON 07003070000022928-E0PK7sDJScV7
08:48:14 30 4,764.0000 XLON 07003070000022928-E0PK7sDJScVA
08:48:42 60 4,763.0000 XLON 05003050000022959-E0PK7sDJScrl
08:49:21 194 4,764.0000 XLON 07003070000023270-E0PK7sDJSdI7
08:49:52 92 4,762.0000 XLON 07003070000022899-E0PK7sDJSdgx
08:49:52 33 4,762.0000 XLON 07003070000022899-E0PK7sDJSdh3
08:54:27 48 4,767.0000 XLON 07003070000025039-E0PK7sDJShjT
08:54:27 68 4,767.0000 XLON 07003070000025039-E0PK7sDJShjB
08:56:03 108 4,771.0000 XLON 07003070000025657-E0PK7sDJSjv9
08:56:04 70 4,771.0000 XLON 05003050000025532-E0PK7sDJSjwV
08:56:05 2 4,771.0000 XLON 05003050000025540-E0PK7sDJSjyj
08:56:08 70 4,773.0000 XLON 07003070000025701-E0PK7sDJSk3B
08:56:28 162 4,773.0000 XLON 05003050000025700-E0PK7sDJSkHH
08:57:11 140 4,773.0000 XLON 07003070000025947-E0PK7sDJSkuU
08:58:08 319 4,774.0000 XLON 05003050000026173-E0PK7sDJSln2
08:58:23 121 4,772.0000 XLON 05003050000025548-E0PK7sDJSlwv
08:58:23 297 4,772.0000 XLON 07003070000026305-E0PK7sDJSlx3
08:59:48 72 4,772.0000 XLON 05003050000026720-E0PK7sDJSnHm
08:59:48 41 4,772.0000 XLON 05003050000026720-E0PK7sDJSnHo
09:00:30 129 4,771.0000 XLON 05003050000027141-E0PK7sDJSoVL
09:00:30 128 4,772.0000 XLON 07003070000027315-E0PK7sDJSoV5
09:01:06 118 4,770.0000 XLON 05003050000028292-E0PK7sDJSphB
09:01:25 2 4,769.0000 XLON 07003070000026568-E0PK7sDJSq4k
09:01:25 106 4,769.0000 XLON 07003070000026568-E0PK7sDJSq4m
09:02:10 161 4,765.0000 XLON 05003050000028703-E0PK7sDJSrCq
09:02:42 2 4,765.0000 XLON 05003050000029939-E0PK7sDJSrrf
09:03:10 2 4,765.0000 XLON 07003070000030386-E0PK7sDJSsI0
09:03:38 107 4,764.0000 XLON 05003050000030555-E0PK7sDJSsiW
09:04:32 105 4,764.0000 XLON 05003050000031019-E0PK7sDJStd3
09:05:05 114 4,764.0000 XLON 05003050000031459-E0PK7sDJSuZx
09:05:05 36 4,764.0000 XLON 05003050000031459-E0PK7sDJSuZz
09:05:10 118 4,763.0000 XLON 05003050000027942-E0PK7sDJSufu
09:07:08 150 4,762.0000 XLON 05003050000032489-E0PK7sDJSx8H
09:07:32 67 4,762.0000 XLON 07003070000032941-E0PK7sDJSxY4
09:07:50 62 4,761.0000 XLON 05003050000031980-E0PK7sDJSy1Y
09:07:50 59 4,761.0000 XLON 05003050000032142-E0PK7sDJSy1a
09:09:22 38 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLe
09:09:22 73 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLg
09:09:22 18 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLi
09:09:22 88 4,762.0000 XLON 07003070000034023-E0PK7sDJSzLk
09:09:50 87 4,760.0000 XLON 07003070000033307-E0PK7sDJSzji
09:12:00 127 4,760.0000 XLON 05003050000035067-E0PK7sDJT1wK
09:12:42 3 4,761.0000 XLON 07003070000035698-E0PK7sDJT2oU
09:12:42 38 4,761.0000 XLON 07003070000035698-E0PK7sDJT2oW
09:13:02 127 4,760.0000 XLON 07003070000035553-E0PK7sDJT3C4
09:13:10 34 4,760.0000 XLON 05003050000035709-E0PK7sDJT3Lm
09:13:38 63 4,760.0000 XLON 07003070000036222-E0PK7sDJT3sC
09:14:25 137 4,760.0000 XLON 05003050000036381-E0PK7sDJT4jL
09:14:50 118 4,760.0000 XLON 05003050000036641-E0PK7sDJT54d
09:16:02 98 4,758.0000 XLON 07003070000035962-E0PK7sDJT6KQ
09:16:02 127 4,759.0000 XLON 05003050000037437-E0PK7sDJT6K2
09:17:42 7 4,759.0000 XLON 05003050000038227-E0PK7sDJT8PQ
09:17:55 2 4,757.0000 XLON 07003070000038315-E0PK7sDJT8eU
09:18:02 106 4,757.0000 XLON 07003070000038315-E0PK7sDJT8j3
09:18:10 147 4,756.0000 XLON 05003050000038656-E0PK7sDJT90z
09:19:30 108 4,756.0000 XLON 07003070000039570-E0PK7sDJTAZV
09:19:50 98 4,756.0000 XLON 07003070000039809-E0PK7sDJTAtO
09:19:53 98 4,755.0000 XLON 07003070000035330-E0PK7sDJTAxA
09:22:06 90 4,754.0000 XLON 07003070000040467-E0PK7sDJTDad
09:22:22 54 4,754.0000 XLON 07003070000040467-E0PK7sDJTE0g
09:22:26 72 4,754.0000 XLON 07003070000041182-E0PK7sDJTEAi
09:22:32 118 4,753.0000 XLON 07003070000039823-E0PK7sDJTEL0
09:23:01 96 4,753.0000 XLON 07003070000041383-E0PK7sDJTEwh
09:24:05 134 4,753.0000 XLON 05003050000041461-E0PK7sDJTGI7
09:24:05 106 4,753.0000 XLON 07003070000042116-E0PK7sDJTGIB
09:24:14 115 4,751.0000 XLON 05003050000041157-E0PK7sDJTGWX
09:24:56 134 4,748.0000 XLON 07003070000042383-E0PK7sDJTHBS
09:25:04 59 4,747.0000 XLON 05003050000042159-E0PK7sDJTHQM
09:25:13 96 4,745.0000 XLON 05003050000042132-E0PK7sDJTI8W
09:25:59 125 4,742.0000 XLON 05003050000042200-E0PK7sDJTJMK
09:26:02 144 4,741.0000 XLON 05003050000043457-E0PK7sDJTJS0
09:26:32 137 4,740.0000 XLON 07003070000043795-E0PK7sDJTKS5
09:27:30 106 4,741.0000 XLON 05003050000044079-E0PK7sDJTLun
09:28:23 41 4,741.0000 XLON 05003050000045073-E0PK7sDJTN4R
09:28:23 56 4,741.0000 XLON 05003050000045073-E0PK7sDJTN4T
09:29:01 99 4,740.0000 XLON 07003070000044990-E0PK7sDJTNrB
09:29:01 45 4,740.0000 XLON 07003070000044990-E0PK7sDJTNr8
09:29:01 83 4,741.0000 XLON 05003050000045249-E0PK7sDJTNni
09:29:02 106 4,738.0000 XLON 05003050000044799-E0PK7sDJTNtS
09:30:40 125 4,740.0000 XLON 07003070000046905-E0PK7sDJTQET
09:31:02 47 4,741.0000 XLON 05003050000046839-E0PK7sDJTQbF
09:31:04 106 4,741.0000 XLON 05003050000046878-E0PK7sDJTQdb
09:31:05 106 4,740.0000 XLON 07003070000047133-E0PK7sDJTQeT
09:32:44 116 4,744.0000 XLON 07003070000048422-E0PK7sDJTSZ1
09:32:49 97 4,743.0000 XLON 05003050000048170-E0PK7sDJTShp
09:33:07 96 4,741.0000 XLON 05003050000048171-E0PK7sDJTT30
09:34:27 96 4,742.0000 XLON 05003050000048856-E0PK7sDJTVA2
09:34:27 96 4,742.0000 XLON 07003070000049103-E0PK7sDJTVA0
09:34:48 97 4,739.0000 XLON 07003070000049043-E0PK7sDJTVhR
09:37:16 34 4,749.0000 XLON 05003050000050113-E0PK7sDJTYyg
09:37:16 144 4,750.0000 XLON 05003050000050164-E0PK7sDJTYy5
09:37:55 115 4,751.0000 XLON 05003050000050442-E0PK7sDJTZKk
09:39:46 125 4,750.0000 XLON 07003070000051402-E0PK7sDJTbH6
09:41:04 54 4,750.0000 XLON 05003050000051360-E0PK7sDJTcVp
09:45:04 52 4,760.0000 XLON 05003050000053541-E0PK7sDJTgF1
09:45:04 79 4,760.0000 XLON 05003050000053541-E0PK7sDJTgEz
09:45:10 136 4,759.0000 XLON 05003050000053495-E0PK7sDJTgOv
09:45:35 104 4,759.0000 XLON 05003050000053771-E0PK7sDJTh33
09:45:36 110 4,758.0000 XLON 05003050000053433-E0PK7sDJTh8t
09:45:36 154 4,757.0000 XLON 07003070000054026-E0PK7sDJTh9E
09:48:07 121 4,762.0000 XLON 07003070000055066-E0PK7sDJTkLP
09:48:15 143 4,762.0000 XLON 07003070000055113-E0PK7sDJTkWW
09:48:56 111 4,760.0000 XLON 07003070000054961-E0PK7sDJTlRu
09:50:04 143 4,759.0000 XLON 07003070000054221-E0PK7sDJTmnn
09:50:13 51 4,757.0000 XLON 07003070000055437-E0PK7sDJTn84
09:50:13 82 4,757.0000 XLON 07003070000055437-E0PK7sDJTn86
09:51:18 140 4,760.0000 XLON 07003070000056244-E0PK7sDJToEn
09:52:12 21 4,760.0000 XLON 05003050000056430-E0PK7sDJTp7B
09:55:03 62 4,761.0000 XLON 05003050000056898-E0PK7sDJTrkm
09:55:03 63 4,761.0000 XLON 05003050000056898-E0PK7sDJTrko
09:55:19 116 4,762.0000 XLON 05003050000057704-E0PK7sDJTs60
09:55:22 126 4,762.0000 XLON 07003070000057961-E0PK7sDJTsAp
09:56:40 125 4,762.0000 XLON 07003070000058343-E0PK7sDJTtDC
09:56:57 156 4,761.0000 XLON 07003070000058161-E0PK7sDJTtPR
09:59:07 29 4,763.0000 XLON 05003050000059083-E0PK7sDJTvPW
09:59:13 156 4,763.0000 XLON 07003070000059350-E0PK7sDJTvV7
09:59:20 110 4,762.0000 XLON 05003050000059056-E0PK7sDJTvZe
10:00:07 143 4,760.0000 XLON 07003070000058814-E0PK7sDJTwXE
10:00:19 100 4,758.0000 XLON 05003050000059284-E0PK7sDJTx0a
10:00:19 55 4,758.0000 XLON 05003050000059284-E0PK7sDJTx0c
10:01:07 101 4,759.0000 XLON 07003070000060207-E0PK7sDJTxlY
10:01:39 111 4,760.0000 XLON 05003050000060203-E0PK7sDJTySR
10:02:21 131 4,759.0000 XLON 07003070000060414-E0PK7sDJTzCB
10:04:20 109 4,759.0000 XLON 07003070000061200-E0PK7sDJU0cc
10:05:02 109 4,759.0000 XLON 07003070000061532-E0PK7sDJU15u
10:05:30 58 4,759.0000 XLON 05003050000061621-E0PK7sDJU1Rh
10:05:30 39 4,759.0000 XLON 05003050000061621-E0PK7sDJU1Rj
10:06:25 118 4,759.0000 XLON 07003070000062119-E0PK7sDJU2TB
10:06:30 88 4,759.0000 XLON 05003050000062035-E0PK7sDJU2WP
10:08:12 126 4,759.0000 XLON 07003070000062889-E0PK7sDJU3wU
10:09:01 131 4,758.0000 XLON 07003070000060157-E0PK7sDJU53g
10:09:01 126 4,759.0000 XLON 07003070000063028-E0PK7sDJU53N
10:10:01 124 4,756.0000 XLON 07003070000063185-E0PK7sDJU5yH
10:10:01 127 4,757.0000 XLON 05003050000063058-E0PK7sDJU5wh
10:12:19 99 4,756.0000 XLON 05003050000063281-E0PK7sDJU8mZ
10:13:15 125 4,755.0000 XLON 05003050000064187-E0PK7sDJU9dj
10:13:15 97 4,754.0000 XLON 05003050000062445-E0PK7sDJU9e3
10:13:31 127 4,753.0000 XLON 07003070000063868-E0PK7sDJU9uk
10:14:14 143 4,749.0000 XLON 05003050000064574-E0PK7sDJUApo
10:14:48 53 4,748.0000 XLON 05003050000065031-E0PK7sDJUBTU
10:14:48 103 4,749.0000 XLON 07003070000065265-E0PK7sDJUBSt
10:14:48 50 4,748.0000 XLON 05003050000065031-E0PK7sDJUBTI
10:16:21 140 4,748.0000 XLON 07003070000065994-E0PK7sDJUD3z
10:17:10 94 4,745.0000 XLON 05003050000065285-E0PK7sDJUEAp
10:17:10 102 4,747.0000 XLON 07003070000064823-E0PK7sDJUE9h
10:17:10 62 4,748.0000 XLON 07003070000066394-E0PK7sDJUE8g
10:17:43 119 4,740.0000 XLON 05003050000066463-E0PK7sDJUExT
10:17:43 99 4,741.0000 XLON 07003070000066711-E0PK7sDJUEwp
10:17:59 106 4,737.0000 XLON 07003070000066636-E0PK7sDJUFDR
10:19:17 99 4,732.0000 XLON 07003070000066891-E0PK7sDJUGmC
10:20:35 120 4,729.0000 XLON 07003070000067473-E0PK7sDJUI0B
10:20:35 140 4,730.0000 XLON 07003070000067536-E0PK7sDJUHzR
10:21:10 130 4,733.0000 XLON 05003050000067861-E0PK7sDJUIut
10:21:10 147 4,732.0000 XLON 07003070000068096-E0PK7sDJUIvB
10:21:11 2 4,732.0000 XLON 07003070000068096-E0PK7sDJUIvR
10:23:53 114 4,729.0000 XLON 07003070000068864-E0PK7sDJUL8P
10:24:50 63 4,730.0000 XLON 07003070000069867-E0PK7sDJUM8h
10:24:50 42 4,730.0000 XLON 07003070000069867-E0PK7sDJUM8k
10:24:50 130 4,729.0000 XLON 07003070000069608-E0PK7sDJUM9A
10:24:51 114 4,728.0000 XLON 05003050000068623-E0PK7sDJUMAF
10:27:25 107 4,721.0000 XLON 07003070000070526-E0PK7sDJUOVv
10:28:11 2 4,720.0000 XLON 05003050000070300-E0PK7sDJUOy7
10:28:11 134 4,720.0000 XLON 05003050000070300-E0PK7sDJUOyA
10:29:00 106 4,720.0000 XLON 05003050000071170-E0PK7sDJUPgo
10:30:28 116 4,720.0000 XLON 07003070000071873-E0PK7sDJUQhF
10:30:29 108 4,719.0000 XLON 05003050000071560-E0PK7sDJUQil
10:30:48 61 4,718.0000 XLON 07003070000070495-E0PK7sDJUQxJ
10:31:08 106 4,717.0000 XLON 07003070000072495-E0PK7sDJURNp
10:31:47 135 4,715.0000 XLON 07003070000072262-E0PK7sDJUSBv
10:32:45 48 4,715.0000 XLON 05003050000073069-E0PK7sDJUT42
10:32:45 38 4,715.0000 XLON 05003050000073069-E0PK7sDJUT44
10:32:45 39 4,715.0000 XLON 05003050000073069-E0PK7sDJUT46
10:32:52 156 4,713.0000 XLON 07003070000073253-E0PK7sDJUTDh
10:33:12 58 4,712.0000 XLON 05003050000073070-E0PK7sDJUTXd
10:34:33 114 4,707.0000 XLON 05003050000073869-E0PK7sDJUVGT
10:35:01 88 4,706.0000 XLON 05003050000073852-E0PK7sDJUVdA
10:35:09 62 4,703.0000 XLON 05003050000074086-E0PK7sDJUVla
10:36:31 24 4,711.0000 XLON 07003070000075124-E0PK7sDJUXjO
10:36:31 41 4,711.0000 XLON 07003070000075124-E0PK7sDJUXjQ
10:38:33 63 4,716.0000 XLON 07003070000075633-E0PK7sDJUZv3
10:38:33 42 4,716.0000 XLON 07003070000075633-E0PK7sDJUZv6
10:38:33 105 4,719.0000 XLON 05003050000075716-E0PK7sDJUZtd
10:38:33 106 4,718.0000 XLON 07003070000075738-E0PK7sDJUZtl
10:39:29 101 4,713.0000 XLON 07003070000076247-E0PK7sDJUavP
10:39:40 120 4,712.0000 XLON 05003050000076105-E0PK7sDJUb61
10:41:27 92 4,712.0000 XLON 05003050000076769-E0PK7sDJUcz3
10:42:52 11 4,711.0000 XLON 05003050000077328-E0PK7sDJUeP7
10:42:52 136 4,711.0000 XLON 05003050000077328-E0PK7sDJUePF
10:43:25 50 4,710.0000 XLON 07003070000076248-E0PK7sDJUedv
10:43:25 51 4,710.0000 XLON 07003070000076248-E0PK7sDJUedx
10:45:16 41 4,715.0000 XLON 07003070000078566-E0PK7sDJUgZG
10:46:24 107 4,716.0000 XLON 07003070000078917-E0PK7sDJUhYO
10:46:24 107 4,715.0000 XLON 05003050000078717-E0PK7sDJUhYl
10:46:33 25 4,714.0000 XLON 07003070000078707-E0PK7sDJUhtR
10:46:33 46 4,714.0000 XLON 07003070000078707-E0PK7sDJUhtZ
10:48:17 5 4,713.0000 XLON 07003070000079367-E0PK7sDJUjSI
10:48:17 114 4,713.0000 XLON 07003070000079367-E0PK7sDJUjSV
10:49:50 51 4,715.0000 XLON 05003050000079930-E0PK7sDJUkhE
10:49:50 40 4,715.0000 XLON 05003050000079930-E0PK7sDJUkhG
10:49:50 7 4,715.0000 XLON 05003050000079930-E0PK7sDJUkhI
10:50:03 17 4,714.0000 XLON 05003050000079771-E0PK7sDJUkuQ
10:50:03 145 4,714.0000 XLON 05003050000079771-E0PK7sDJUku1
10:50:40 20 4,712.0000 XLON 05003050000079187-E0PK7sDJUlYB
10:50:40 110 4,712.0000 XLON 05003050000079187-E0PK7sDJUlXo
10:52:21 124 4,711.0000 XLON 07003070000080851-E0PK7sDJUmqZ
10:52:21 49 4,711.0000 XLON 07003070000080851-E0PK7sDJUmqd
10:53:45 120 4,710.0000 XLON 05003050000080297-E0PK7sDJUo0i
10:53:45 110 4,709.0000 XLON 07003070000081281-E0PK7sDJUo1E
10:53:45 121 4,711.0000 XLON 07003070000081280-E0PK7sDJUo0F
10:54:41 69 4,705.0000 XLON 05003050000081576-E0PK7sDJUp7C
10:54:41 55 4,705.0000 XLON 07003070000081489-E0PK7sDJUp7A
10:54:41 129 4,706.0000 XLON 05003050000081612-E0PK7sDJUp6K
10:54:41 7 4,706.0000 XLON 05003050000081612-E0PK7sDJUp6M
10:54:42 84 4,704.0000 XLON 07003070000081811-E0PK7sDJUp8D
10:56:50 103 4,708.0000 XLON 05003050000082411-E0PK7sDJUrf3
10:56:50 2 4,708.0000 XLON 05003050000082411-E0PK7sDJUrf6
10:56:56 120 4,707.0000 XLON 05003050000082222-E0PK7sDJUrif
10:59:11 120 4,706.0000 XLON 07003070000083012-E0PK7sDJUteH
10:59:39 70 4,705.0000 XLON 05003050000082817-E0PK7sDJUuGw
10:59:39 34 4,705.0000 XLON 05003050000082817-E0PK7sDJUuGy
11:00:41 100 4,704.0000 XLON 05003050000083476-E0PK7sDJUvYN
11:02:01 88 4,702.0000 XLON 07003070000083672-E0PK7sDJUww1
11:02:01 14 4,702.0000 XLON 07003070000083672-E0PK7sDJUww3
11:02:01 102 4,701.0000 XLON 05003050000084295-E0PK7sDJUwwN
11:02:12 2 4,699.0000 XLON 07003070000084488-E0PK7sDJUxNE
11:02:12 2 4,699.0000 XLON 07003070000084488-E0PK7sDJUxN6
11:02:43 94 4,700.0000 XLON 07003070000085129-E0PK7sDJUxzb
11:02:43 39 4,700.0000 XLON 07003070000085129-E0PK7sDJUxzd
11:02:55 108 4,699.0000 XLON 07003070000084488-E0PK7sDJUyG8
11:04:25 119 4,699.0000 XLON 07003070000085674-E0PK7sDJUzVn
11:05:14 108 4,698.0000 XLON 05003050000085526-E0PK7sDJV0Ne
11:06:41 146 4,696.0000 XLON 07003070000086633-E0PK7sDJV1Sx
11:08:39 36 4,699.0000 XLON 07003070000087499-E0PK7sDJV2tX
11:09:53 91 4,697.0000 XLON 05003050000086960-E0PK7sDJV42y
11:09:53 182 4,698.0000 XLON 07003070000087140-E0PK7sDJV42L
11:12:01 112 4,700.0000 XLON 07003070000088549-E0PK7sDJV6Aa
11:12:23 49 4,698.0000 XLON 07003070000088045-E0PK7sDJV6dp
11:12:23 13 4,698.0000 XLON 07003070000088045-E0PK7sDJV6dr
11:12:23 121 4,699.0000 XLON 05003050000088206-E0PK7sDJV6bl
11:14:22 137 4,698.0000 XLON 07003070000089093-E0PK7sDJV7yB
11:15:19 94 4,698.0000 XLON 07003070000089867-E0PK7sDJV8kU
11:15:19 62 4,698.0000 XLON 07003070000089867-E0PK7sDJV8kW
11:15:22 114 4,697.0000 XLON 05003050000088830-E0PK7sDJV8mK
11:16:03 47 4,697.0000 XLON 07003070000090107-E0PK7sDJV96p
11:16:03 57 4,697.0000 XLON 07003070000090107-E0PK7sDJV96r
11:20:58 11 4,699.0000 XLON 05003050000090940-E0PK7sDJVDJU
11:20:58 99 4,699.0000 XLON 05003050000090940-E0PK7sDJVDHh
11:21:34 106 4,700.0000 XLON 07003070000091905-E0PK7sDJVE2z
11:21:59 130 4,699.0000 XLON 05003050000091587-E0PK7sDJVERY
11:23:39 44 4,700.0000 XLON 05003050000092611-E0PK7sDJVFrV
11:24:39 120 4,702.0000 XLON 05003050000092946-E0PK7sDJVGnN
11:24:39 106 4,702.0000 XLON 07003070000093052-E0PK7sDJVGnP
11:25:57 139 4,700.0000 XLON 07003070000092883-E0PK7sDJVI4p
11:25:57 5 4,700.0000 XLON 07003070000092883-E0PK7sDJVI4r
11:26:03 130 4,700.0000 XLON 07003070000093626-E0PK7sDJVIQT
11:26:03 41 4,700.0000 XLON 07003070000093626-E0PK7sDJVIQV
11:26:23 131 4,698.0000 XLON 05003050000093102-E0PK7sDJVImW
11:26:29 108 4,697.0000 XLON 05003050000093512-E0PK7sDJVIur
11:27:55 140 4,692.0000 XLON 05003050000094182-E0PK7sDJVKZb
11:27:58 151 4,691.0000 XLON 07003070000093836-E0PK7sDJVKce
11:28:24 66 4,689.0000 XLON 05003050000094076-E0PK7sDJVKzW
11:30:11 62 4,690.0000 XLON 05003050000094926-E0PK7sDJVN2d
11:30:11 57 4,690.0000 XLON 05003050000094926-E0PK7sDJVN2A
11:30:11 139 4,691.0000 XLON 07003070000095072-E0PK7sDJVN1c
11:30:43 140 4,688.0000 XLON 05003050000094691-E0PK7sDJVNTp
11:31:07 125 4,684.0000 XLON 05003050000095388-E0PK7sDJVO3e
11:31:07 125 4,683.0000 XLON 07003070000095485-E0PK7sDJVO46
11:33:03 86 4,681.0000 XLON 05003050000096042-E0PK7sDJVPny
11:33:03 112 4,682.0000 XLON 05003050000096055-E0PK7sDJVPnL
11:33:11 63 4,680.0000 XLON 07003070000096111-E0PK7sDJVPxa
11:33:11 49 4,680.0000 XLON 07003070000096111-E0PK7sDJVPxd
11:35:19 37 4,676.0000 XLON 07003070000097095-E0PK7sDJVS7n
11:35:19 28 4,676.0000 XLON 07003070000097095-E0PK7sDJVS7p
11:35:38 72 4,680.0000 XLON 05003050000097169-E0PK7sDJVSUj
11:41:38 78 4,687.0000 XLON 05003050000097658-E0PK7sDJVXP7
11:41:42 94 4,686.0000 XLON 05003050000097612-E0PK7sDJVXV7
11:44:38 48 4,690.0000 XLON 05003050000099965-E0PK7sDJVa67
11:44:38 65 4,690.0000 XLON 05003050000099965-E0PK7sDJVa6B
11:44:38 38 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4Q
11:44:38 48 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4S
11:44:38 50 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4U
11:44:38 94 4,693.0000 XLON 05003050000100073-E0PK7sDJVa4W
11:44:39 114 4,689.0000 XLON 07003070000099780-E0PK7sDJVa7E
11:46:16 94 4,689.0000 XLON 05003050000100570-E0PK7sDJVbTV
11:47:16 38 4,693.0000 XLON 05003050000100941-E0PK7sDJVc9M
11:47:43 39 4,693.0000 XLON 07003070000101032-E0PK7sDJVcHD
11:48:11 45 4,691.0000 XLON 05003050000101178-E0PK7sDJVceH
11:48:11 41 4,691.0000 XLON 05003050000101178-E0PK7sDJVceJ
11:48:11 49 4,691.0000 XLON 05003050000101178-E0PK7sDJVceL
11:48:11 39 4,691.0000 XLON 05003050000101178-E0PK7sDJVceN
11:51:08 184 4,699.0000 XLON 07003070000102152-E0PK7sDJVfGg
11:51:17 124 4,698.0000 XLON 05003050000102169-E0PK7sDJVfQZ
11:51:19 174 4,697.0000 XLON 05003050000102021-E0PK7sDJVfSN
11:52:43 42 4,699.0000 XLON 05003050000102698-E0PK7sDJVgtn
11:52:43 44 4,699.0000 XLON 05003050000102698-E0PK7sDJVgtp
11:52:43 50 4,699.0000 XLON 05003050000102698-E0PK7sDJVgtr
11:54:50 63 4,699.0000 XLON 05003050000103249-E0PK7sDJViOn
11:54:50 88 4,699.0000 XLON 07003070000103001-E0PK7sDJViOj
11:54:51 83 4,699.0000 XLON 07003070000103339-E0PK7sDJViSI
11:56:03 194 4,702.0000 XLON 07003070000103814-E0PK7sDJVjgD
11:57:01 48 4,700.0000 XLON 07003070000103625-E0PK7sDJVkUj
11:57:01 56 4,700.0000 XLON 05003050000103671-E0PK7sDJVkUq
11:57:01 14 4,700.0000 XLON 07003070000103625-E0PK7sDJVkUo
11:57:01 7 4,700.0000 XLON 07003070000103625-E0PK7sDJVkUW
11:58:13 2 4,702.0000 XLON 05003050000104330-E0PK7sDJVlSq
11:58:13 133 4,702.0000 XLON 05003050000104330-E0PK7sDJVlSt
11:58:16 130 4,700.0000 XLON 07003070000104208-E0PK7sDJVlc8
11:59:52 38 4,702.0000 XLON 05003050000105230-E0PK7sDJVmy4
11:59:52 38 4,702.0000 XLON 05003050000105230-E0PK7sDJVmy6
11:59:52 38 4,702.0000 XLON 05003050000105230-E0PK7sDJVmy8
11:59:52 47 4,702.0000 XLON 05003050000105230-E0PK7sDJVmyA
12:00:02 192 4,701.0000 XLON 07003070000105017-E0PK7sDJVnIO
12:00:06 135 4,700.0000 XLON 05003050000104976-E0PK7sDJVnTV
12:01:03 48 4,699.0000 XLON 07003070000105927-E0PK7sDJVoi7
12:03:02 87 4,702.0000 XLON 05003050000106498-E0PK7sDJVq9q
12:03:02 18 4,702.0000 XLON 07003070000106540-E0PK7sDJVq9s
12:03:02 37 4,702.0000 XLON 07003070000106540-E0PK7sDJVq9w
12:04:34 213 4,702.0000 XLON 05003050000107286-E0PK7sDJVrH3
12:04:34 55 4,702.0000 XLON 07003070000107256-E0PK7sDJVrH5
12:05:35 102 4,703.0000 XLON 05003050000107624-E0PK7sDJVsPn
12:06:59 38 4,704.0000 XLON 07003070000108302-E0PK7sDJVtGZ
12:06:59 34 4,704.0000 XLON 07003070000108302-E0PK7sDJVtGb
12:07:27 38 4,704.0000 XLON 07003070000108429-E0PK7sDJVtcN
12:07:27 10 4,704.0000 XLON 07003070000108429-E0PK7sDJVtcP
12:07:27 49 4,704.0000 XLON 07003070000108429-E0PK7sDJVtcR
12:07:42 60 4,703.0000 XLON 07003070000108127-E0PK7sDJVu22
12:07:42 136 4,703.0000 XLON 07003070000108127-E0PK7sDJVu28
12:07:43 4 4,703.0000 XLON 07003070000108518-E0PK7sDJVu37
12:07:43 39 4,703.0000 XLON 07003070000108518-E0PK7sDJVu39
12:07:43 41 4,703.0000 XLON 07003070000108518-E0PK7sDJVu3B
12:07:43 32 4,703.0000 XLON 07003070000108518-E0PK7sDJVu3D
12:08:24 97 4,702.0000 XLON 07003070000108303-E0PK7sDJVute
12:08:24 131 4,704.0000 XLON 05003050000108609-E0PK7sDJVusR
12:10:24 98 4,704.0000 XLON 07003070000109383-E0PK7sDJVwSF
12:11:21 106 4,704.0000 XLON 07003070000110003-E0PK7sDJVxIX
12:11:21 36 4,704.0000 XLON 07003070000110003-E0PK7sDJVxIZ
12:12:35 89 4,703.0000 XLON 05003050000109332-E0PK7sDJVyMd
12:15:06 107 4,700.0000 XLON 05003050000109855-E0PK7sDJW15W
12:15:06 122 4,702.0000 XLON 05003050000110905-E0PK7sDJW13A
12:15:06 153 4,703.0000 XLON 07003070000111359-E0PK7sDJW12y
12:16:08 74 4,699.0000 XLON 07003070000112045-E0PK7sDJW23W
12:16:08 41 4,699.0000 XLON 07003070000112045-E0PK7sDJW23Y
12:16:40 137 4,697.0000 XLON 05003050000112087-E0PK7sDJW2bT
12:17:43 7 4,696.0000 XLON 05003050000112631-E0PK7sDJW3O5
12:17:43 57 4,696.0000 XLON 05003050000112631-E0PK7sDJW3O7
12:17:43 11 4,696.0000 XLON 05003050000112631-E0PK7sDJW3O9
12:17:43 10 4,696.0000 XLON 05003050000112631-E0PK7sDJW3OB
12:17:43 21 4,696.0000 XLON 05003050000112631-E0PK7sDJW3OD
12:19:03 96 4,695.0000 XLON 07003070000112553-E0PK7sDJW4kU
12:20:00 136 4,694.0000 XLON 07003070000113232-E0PK7sDJW5lj
12:22:24 110 4,697.0000 XLON 07003070000114406-E0PK7sDJW7Pl
12:22:24 14 4,697.0000 XLON 07003070000114406-E0PK7sDJW7Pn
12:23:57 154 4,698.0000 XLON 07003070000114583-E0PK7sDJW8y1
12:26:22 142 4,699.0000 XLON 05003050000115627-E0PK7sDJWAOt
12:27:43 49 4,699.0000 XLON 07003070000116185-E0PK7sDJWB1Y
12:27:43 68 4,699.0000 XLON 07003070000116185-E0PK7sDJWB1a
12:27:43 44 4,699.0000 XLON 07003070000116185-E0PK7sDJWB1c
12:29:24 124 4,708.0000 XLON 07003070000116852-E0PK7sDJWCmE
12:29:24 67 4,708.0000 XLON 07003070000116852-E0PK7sDJWCmJ
12:29:42 154 4,706.0000 XLON 07003070000116757-E0PK7sDJWCyK
12:29:43 100 4,705.0000 XLON 07003070000116826-E0PK7sDJWDCN
12:29:43 37 4,705.0000 XLON 07003070000116826-E0PK7sDJWDCP
12:34:24 3 4,712.0000 XLON 05003050000118894-E0PK7sDJWHKm
12:34:53 165 4,711.0000 XLON 07003070000118791-E0PK7sDJWHbB
12:35:12 119 4,710.0000 XLON 05003050000118417-E0PK7sDJWHqd
12:35:51 139 4,708.0000 XLON 07003070000119031-E0PK7sDJWIdj
12:36:37 145 4,706.0000 XLON 05003050000119569-E0PK7sDJWJHE
12:36:37 171 4,707.0000 XLON 07003070000119267-E0PK7sDJWJGk
12:40:48 42 4,707.0000 XLON 07003070000121136-E0PK7sDJWMQS
12:40:48 48 4,707.0000 XLON 07003070000121136-E0PK7sDJWMQU
12:40:48 43 4,707.0000 XLON 07003070000121136-E0PK7sDJWMQW
12:42:16 176 4,709.0000 XLON 07003070000121456-E0PK7sDJWNgx
12:42:25 19 4,708.0000 XLON 07003070000121678-E0PK7sDJWNom
12:42:25 32 4,708.0000 XLON 07003070000121678-E0PK7sDJWNoo
12:42:25 2 4,708.0000 XLON 07003070000121678-E0PK7sDJWNoq
12:43:33 118 4,707.0000 XLON 05003050000121249-E0PK7sDJWOYE
12:43:33 137 4,706.0000 XLON 05003050000120423-E0PK7sDJWOYO
12:44:10 118 4,704.0000 XLON 05003050000121813-E0PK7sDJWOzM
12:44:10 155 4,703.0000 XLON 05003050000122190-E0PK7sDJWOzO
12:46:15 138 4,705.0000 XLON 07003070000123197-E0PK7sDJWQ3Q
12:46:21 2 4,704.0000 XLON 05003050000122798-E0PK7sDJWQ7Z
12:46:21 116 4,704.0000 XLON 05003050000122798-E0PK7sDJWQ7d
12:51:03 161 4,708.0000 XLON 05003050000124897-E0PK7sDJWTQ7
12:51:04 100 4,708.0000 XLON 07003070000124995-E0PK7sDJWTRN
12:51:04 39 4,708.0000 XLON 07003070000124995-E0PK7sDJWTRP
12:51:18 119 4,707.0000 XLON 05003050000124808-E0PK7sDJWTbk
12:52:45 48 4,707.0000 XLON 05003050000125708-E0PK7sDJWUeW
12:52:45 42 4,707.0000 XLON 05003050000125708-E0PK7sDJWUeY
12:52:45 7 4,707.0000 XLON 05003050000125708-E0PK7sDJWUea
12:52:45 46 4,707.0000 XLON 05003050000125708-E0PK7sDJWUec
12:53:13 36 4,707.0000 XLON 05003050000125876-E0PK7sDJWUxp
12:53:13 45 4,707.0000 XLON 05003050000125876-E0PK7sDJWUxr
12:53:13 4 4,707.0000 XLON 05003050000125876-E0PK7sDJWUxt
12:53:26 135 4,706.0000 XLON 07003070000124411-E0PK7sDJWV52
12:54:26 27 4,706.0000 XLON 05003050000126340-E0PK7sDJWVly
12:54:26 8 4,706.0000 XLON 05003050000126340-E0PK7sDJWVm0
12:54:26 60 4,706.0000 XLON 05003050000126340-E0PK7sDJWVm2
12:54:26 46 4,706.0000 XLON 05003050000126340-E0PK7sDJWVm4
12:54:26 9 4,706.0000 XLON 05003050000126340-E0PK7sDJWVm6
12:55:45 62 4,707.0000 XLON 05003050000126899-E0PK7sDJWWsp
12:56:05 27 4,707.0000 XLON 05003050000127023-E0PK7sDJWXD8
12:56:05 38 4,707.0000 XLON 05003050000127023-E0PK7sDJWXDA
12:56:41 34 4,709.0000 XLON 05003050000127259-E0PK7sDJWXbV
12:56:41 38 4,709.0000 XLON 05003050000127259-E0PK7sDJWXbX
12:56:41 11 4,709.0000 XLON 05003050000127259-E0PK7sDJWXbZ
12:56:41 38 4,709.0000 XLON 05003050000127259-E0PK7sDJWXbb
12:57:40 115 4,708.0000 XLON 07003070000127066-E0PK7sDJWYG1
12:57:40 21 4,708.0000 XLON 07003070000127066-E0PK7sDJWYG3
12:57:45 110 4,708.0000 XLON 07003070000127580-E0PK7sDJWYId
12:57:45 40 4,708.0000 XLON 07003070000127580-E0PK7sDJWYIf
12:57:45 11 4,708.0000 XLON 07003070000127580-E0PK7sDJWYIh
12:57:45 8 4,708.0000 XLON 07003070000127580-E0PK7sDJWYIj
12:58:23 86 4,707.0000 XLON 05003050000127073-E0PK7sDJWZ23
12:58:23 51 4,707.0000 XLON 05003050000127073-E0PK7sDJWZ25
12:59:58 60 4,708.0000 XLON 05003050000128300-E0PK7sDJWZuQ
12:59:58 112 4,708.0000 XLON 05003050000128300-E0PK7sDJWZuS
13:02:05 70 4,710.0000 XLON 05003050000129267-E0PK7sDJWbtG
13:02:05 47 4,710.0000 XLON 05003050000129267-E0PK7sDJWbtI
13:02:05 40 4,710.0000 XLON 05003050000129267-E0PK7sDJWbtK
13:02:05 6 4,710.0000 XLON 05003050000129267-E0PK7sDJWbtM
13:03:13 122 4,710.0000 XLON 05003050000129612-E0PK7sDJWcHI
13:03:13 38 4,710.0000 XLON 05003050000129612-E0PK7sDJWcHK
13:03:13 39 4,710.0000 XLON 05003050000129612-E0PK7sDJWcHM
13:04:26 103 4,710.0000 XLON 05003050000129951-E0PK7sDJWd6r
13:04:26 40 4,710.0000 XLON 05003050000129951-E0PK7sDJWd6t
13:04:26 86 4,710.0000 XLON 05003050000129951-E0PK7sDJWd6v
13:06:05 8 4,712.0000 XLON 05003050000130654-E0PK7sDJWeZ3
13:06:05 2 4,712.0000 XLON 05003050000130654-E0PK7sDJWeZ5
13:06:05 46 4,712.0000 XLON 05003050000130654-E0PK7sDJWeZ7
13:06:05 37 4,712.0000 XLON 05003050000130654-E0PK7sDJWeZ9
13:06:33 44 4,712.0000 XLON 07003070000130813-E0PK7sDJWeoO
13:06:33 50 4,712.0000 XLON 07003070000130813-E0PK7sDJWeoQ
13:06:33 37 4,712.0000 XLON 07003070000130813-E0PK7sDJWeoS
13:08:42 180 4,712.0000 XLON 05003050000131333-E0PK7sDJWgWW
13:09:26 68 4,712.0000 XLON 05003050000131934-E0PK7sDJWgvg
13:09:26 39 4,712.0000 XLON 05003050000131934-E0PK7sDJWgvi
13:09:26 99 4,712.0000 XLON 05003050000131934-E0PK7sDJWgvk
13:09:26 39 4,712.0000 XLON 05003050000131934-E0PK7sDJWgvm
13:09:26 21 4,712.0000 XLON 05003050000131934-E0PK7sDJWgvo
13:11:05 51 4,714.0000 XLON 07003070000132665-E0PK7sDJWi9V
13:11:05 44 4,714.0000 XLON 07003070000132665-E0PK7sDJWi9X
13:11:05 41 4,714.0000 XLON 07003070000132665-E0PK7sDJWi9Z
13:11:05 29 4,714.0000 XLON 07003070000132665-E0PK7sDJWi9b
13:13:41 38 4,716.0000 XLON 05003050000133654-E0PK7sDJWk3K
13:15:22 50 4,718.0000 XLON 05003050000134248-E0PK7sDJWlU7
13:16:58 120 4,718.0000 XLON 07003070000134569-E0PK7sDJWmey
13:17:23 64 4,718.0000 XLON 05003050000134995-E0PK7sDJWn2u
13:17:23 54 4,718.0000 XLON 05003050000134995-E0PK7sDJWn2w
13:17:23 94 4,718.0000 XLON 05003050000134995-E0PK7sDJWn2y
13:17:23 36 4,718.0000 XLON 05003050000134995-E0PK7sDJWn30
13:17:23 67 4,718.0000 XLON 05003050000134995-E0PK7sDJWn32
13:17:44 121 4,717.0000 XLON 07003070000134098-E0PK7sDJWnJ9
13:20:58 67 4,718.0000 XLON 05003050000135584-E0PK7sDJWplM
13:20:58 133 4,718.0000 XLON 07003070000135676-E0PK7sDJWplO
13:20:58 70 4,718.0000 XLON 05003050000135654-E0PK7sDJWplQ
13:21:34 110 4,718.0000 XLON 05003050000136524-E0PK7sDJWqBe
13:21:34 36 4,718.0000 XLON 05003050000136524-E0PK7sDJWqBg
13:21:34 94 4,718.0000 XLON 05003050000136524-E0PK7sDJWqBi
13:21:34 32 4,718.0000 XLON 05003050000136524-E0PK7sDJWqBk
13:21:42 35 4,717.0000 XLON 05003050000136367-E0PK7sDJWqIJ
13:21:42 116 4,717.0000 XLON 05003050000136367-E0PK7sDJWqIL
13:22:46 44 4,717.0000 XLON 07003070000137037-E0PK7sDJWqy3
13:22:46 85 4,717.0000 XLON 07003070000137037-E0PK7sDJWqy5
13:22:46 30 4,717.0000 XLON 07003070000137037-E0PK7sDJWqy7
13:24:26 44 4,717.0000 XLON 05003050000137627-E0PK7sDJWs7V
13:24:26 38 4,717.0000 XLON 05003050000137627-E0PK7sDJWs7X
13:24:26 36 4,717.0000 XLON 05003050000137627-E0PK7sDJWs7Z
13:24:26 32 4,717.0000 XLON 05003050000137627-E0PK7sDJWs7b
13:24:38 148 4,716.0000 XLON 05003050000137010-E0PK7sDJWsD5
13:25:24 81 4,717.0000 XLON 07003070000137817-E0PK7sDJWsrf
13:26:25 40 4,717.0000 XLON 07003070000138405-E0PK7sDJWta8
13:26:25 46 4,717.0000 XLON 07003070000138405-E0PK7sDJWtaA
13:26:25 40 4,717.0000 XLON 07003070000138405-E0PK7sDJWtaC
13:26:25 10 4,717.0000 XLON 07003070000138405-E0PK7sDJWtaE
13:26:25 60 4,717.0000 XLON 07003070000138405-E0PK7sDJWtaG
13:30:10 29 4,719.0000 XLON 05003050000139854-E0PK7sDJWwVI
13:30:20 111 4,718.0000 XLON 07003070000139836-E0PK7sDJWwhh
13:30:50 147 4,715.0000 XLON 05003050000140204-E0PK7sDJWxLs
13:30:50 18 4,716.0000 XLON 05003050000139032-E0PK7sDJWxLO
13:30:50 117 4,716.0000 XLON 05003050000139032-E0PK7sDJWxLS
13:33:43 38 4,720.0000 XLON 07003070000141757-E0PK7sDJX0UL
13:33:43 11 4,720.0000 XLON 07003070000141757-E0PK7sDJX0UN
13:33:43 46 4,720.0000 XLON 07003070000141757-E0PK7sDJX0UP
13:33:43 12 4,720.0000 XLON 07003070000141757-E0PK7sDJX0UR
13:33:43 21 4,720.0000 XLON 07003070000141757-E0PK7sDJX0UT
13:33:43 50 4,720.0000 XLON 07003070000141757-E0PK7sDJX0UV
13:34:11 10 4,720.0000 XLON 07003070000141936-E0PK7sDJX12G
13:34:11 13 4,720.0000 XLON 07003070000141936-E0PK7sDJX12I
13:34:11 36 4,720.0000 XLON 07003070000141936-E0PK7sDJX12K
13:34:11 6 4,720.0000 XLON 07003070000141936-E0PK7sDJX12M
13:34:27 35 4,720.0000 XLON 05003050000142093-E0PK7sDJX1M5
13:34:27 43 4,720.0000 XLON 05003050000142093-E0PK7sDJX1M7
13:34:27 82 4,720.0000 XLON 05003050000142093-E0PK7sDJX1M9
13:34:27 41 4,720.0000 XLON 05003050000142093-E0PK7sDJX1MB
13:34:27 20 4,720.0000 XLON 05003050000142093-E0PK7sDJX1MD
13:34:40 188 4,719.0000 XLON 05003050000140846-E0PK7sDJX1aO
13:34:54 113 4,717.0000 XLON 05003050000141792-E0PK7sDJX230
13:35:48 141 4,712.0000 XLON 05003050000142265-E0PK7sDJX3S6
13:38:15 59 4,712.0000 XLON 07003070000143566-E0PK7sDJX5ZW
13:38:15 70 4,712.0000 XLON 07003070000143566-E0PK7sDJX5ZY
13:38:15 68 4,712.0000 XLON 07003070000143566-E0PK7sDJX5Za
13:38:15 3 4,712.0000 XLON 07003070000143566-E0PK7sDJX5Zc
13:40:27 94 4,713.0000 XLON 05003050000144110-E0PK7sDJX79s
13:40:27 15 4,713.0000 XLON 05003050000144110-E0PK7sDJX79q
13:40:51 51 4,713.0000 XLON 07003070000144628-E0PK7sDJX7Tv
13:40:51 44 4,713.0000 XLON 07003070000144628-E0PK7sDJX7Tx
13:41:28 164 4,713.0000 XLON 07003070000144715-E0PK7sDJX89D
13:42:00 142 4,712.0000 XLON 07003070000143882-E0PK7sDJX8Xn
13:42:47 66 4,711.0000 XLON 05003050000145466-E0PK7sDJX9Cp
13:42:47 57 4,711.0000 XLON 05003050000145466-E0PK7sDJX9Cr
13:42:47 70 4,711.0000 XLON 05003050000145466-E0PK7sDJX9Ct
13:42:47 36 4,711.0000 XLON 05003050000145466-E0PK7sDJX9Cv
13:43:05 142 4,710.0000 XLON 07003070000142737-E0PK7sDJX9Os
13:44:47 122 4,709.0000 XLON 07003070000146067-E0PK7sDJXB0f
13:44:55 48 4,709.0000 XLON 07003070000146246-E0PK7sDJXBEz
13:44:55 12 4,709.0000 XLON 07003070000146246-E0PK7sDJXBF1
13:47:48 146 4,710.0000 XLON 05003050000146361-E0PK7sDJXEH0
13:47:48 111 4,710.0000 XLON 07003070000146742-E0PK7sDJXEH4
13:49:32 144 4,707.0000 XLON 05003050000145150-E0PK7sDJXFuM
13:49:32 17 4,707.0000 XLON 05003050000145150-E0PK7sDJXFuO
13:49:32 167 4,707.0000 XLON 05003050000148413-E0PK7sDJXFuQ
13:50:05 113 4,704.0000 XLON 07003070000148059-E0PK7sDJXGl0
13:51:31 143 4,704.0000 XLON 07003070000149131-E0PK7sDJXIMI
13:53:05 59 4,704.0000 XLON 05003050000149607-E0PK7sDJXJjD
13:53:05 154 4,704.0000 XLON 07003070000149701-E0PK7sDJXJjJ
13:53:05 71 4,704.0000 XLON 07003070000149734-E0PK7sDJXJjL
13:54:27 55 4,703.0000 XLON 07003070000150379-E0PK7sDJXKpJ
13:54:27 85 4,703.0000 XLON 07003070000150379-E0PK7sDJXKpL
13:55:51 36 4,704.0000 XLON 05003050000150931-E0PK7sDJXLtG
13:56:07 21 4,704.0000 XLON 05003050000151007-E0PK7sDJXMAe
13:56:07 11 4,704.0000 XLON 05003050000151007-E0PK7sDJXMAg
13:56:07 4 4,704.0000 XLON 05003050000151007-E0PK7sDJXMAi
13:56:07 3 4,704.0000 XLON 05003050000151007-E0PK7sDJXMAk
13:56:07 39 4,704.0000 XLON 05003050000151007-E0PK7sDJXMAm
13:56:26 76 4,703.0000 XLON 07003070000150563-E0PK7sDJXMaJ
13:56:35 111 4,703.0000 XLON 07003070000151201-E0PK7sDJXMiz
13:57:09 144 4,702.0000 XLON 05003050000148479-E0PK7sDJXN88
13:57:47 47 4,701.0000 XLON 07003070000151784-E0PK7sDJXO6O
13:57:47 44 4,701.0000 XLON 07003070000151784-E0PK7sDJXO6Q
13:59:11 23 4,701.0000 XLON 05003050000152406-E0PK7sDJXPPi
13:59:11 38 4,701.0000 XLON 05003050000152406-E0PK7sDJXPPk
13:59:11 66 4,701.0000 XLON 05003050000152406-E0PK7sDJXPPm
13:59:27 6 4,701.0000 XLON 07003070000152530-E0PK7sDJXPdw
13:59:27 39 4,701.0000 XLON 07003070000152530-E0PK7sDJXPdy
13:59:27 60 4,701.0000 XLON 07003070000152530-E0PK7sDJXPe0
13:59:55 48 4,701.0000 XLON 05003050000152726-E0PK7sDJXQAE
13:59:55 40 4,701.0000 XLON 05003050000152726-E0PK7sDJXQAG
13:59:55 42 4,701.0000 XLON 05003050000152726-E0PK7sDJXQAI
14:06:05 138 4,710.0000 XLON 07003070000154963-E0PK7sDJXWQu
14:06:06 110 4,710.0000 XLON 07003070000155327-E0PK7sDJXWSH
14:06:06 73 4,710.0000 XLON 07003070000155327-E0PK7sDJXWSJ
14:07:00 127 4,709.0000 XLON 07003070000154760-E0PK7sDJXXYZ
14:07:00 173 4,710.0000 XLON 07003070000155331-E0PK7sDJXXVy
14:07:01 130 4,709.0000 XLON 07003070000155774-E0PK7sDJXXdM
14:07:17 38 4,709.0000 XLON 05003050000155926-E0PK7sDJXYFC
14:07:17 50 4,709.0000 XLON 05003050000155926-E0PK7sDJXYFE
14:09:24 36 4,713.0000 XLON 05003050000156672-E0PK7sDJXaX3
14:09:25 4 4,713.0000 XLON 05003050000156682-E0PK7sDJXaY8
14:09:25 123 4,713.0000 XLON 05003050000156682-E0PK7sDJXaYA
14:10:28 150 4,713.0000 XLON 07003070000156681-E0PK7sDJXbWL
14:10:29 42 4,713.0000 XLON 07003070000157096-E0PK7sDJXbXY
14:11:25 176 4,713.0000 XLON 07003070000157112-E0PK7sDJXceo
14:11:26 156 4,713.0000 XLON 07003070000157456-E0PK7sDJXcfD
14:12:16 43 4,714.0000 XLON 07003070000157804-E0PK7sDJXdY6
14:12:16 38 4,714.0000 XLON 07003070000157804-E0PK7sDJXdY8
14:12:44 38 4,714.0000 XLON 07003070000157968-E0PK7sDJXduH
14:12:59 187 4,714.0000 XLON 05003050000158085-E0PK7sDJXe6Z
14:13:27 41 4,714.0000 XLON 05003050000158284-E0PK7sDJXeZ0
14:13:27 11 4,714.0000 XLON 05003050000158284-E0PK7sDJXeZ2
14:14:29 125 4,714.0000 XLON 07003070000158653-E0PK7sDJXfM1
14:14:57 94 4,714.0000 XLON 07003070000158801-E0PK7sDJXff5
14:14:57 42 4,714.0000 XLON 07003070000158801-E0PK7sDJXff7
14:15:37 154 4,712.0000 XLON 07003070000159085-E0PK7sDJXgLz
14:15:37 192 4,713.0000 XLON 05003050000159076-E0PK7sDJXgKZ
14:17:29 152 4,712.0000 XLON 07003070000159878-E0PK7sDJXi1V
14:18:46 48 4,712.0000 XLON 05003050000160557-E0PK7sDJXjhM
14:18:46 50 4,712.0000 XLON 05003050000160557-E0PK7sDJXjhO
14:19:14 48 4,712.0000 XLON 07003070000160788-E0PK7sDJXkAz
14:19:14 45 4,712.0000 XLON 07003070000160788-E0PK7sDJXkB1
14:19:14 2 4,712.0000 XLON 07003070000160788-E0PK7sDJXkB3
14:19:37 192 4,711.0000 XLON 05003050000159870-E0PK7sDJXkXX
14:21:50 42 4,709.0000 XLON 05003050000162027-E0PK7sDJXmuB
14:21:50 48 4,709.0000 XLON 05003050000162027-E0PK7sDJXmuD
14:21:50 106 4,709.0000 XLON 05003050000162027-E0PK7sDJXmuF
14:22:03 141 4,708.0000 XLON 07003070000160056-E0PK7sDJXn5Z
14:22:04 182 4,707.0000 XLON 05003050000161428-E0PK7sDJXn7w
14:23:02 47 4,707.0000 XLON 07003070000162525-E0PK7sDJXnrR
14:23:02 61 4,707.0000 XLON 07003070000162525-E0PK7sDJXnrT
14:23:02 60 4,707.0000 XLON 07003070000162525-E0PK7sDJXnrV
14:23:03 143 4,706.0000 XLON 05003050000162318-E0PK7sDJXnru
14:24:21 86 4,706.0000 XLON 07003070000163101-E0PK7sDJXpQq
14:24:21 45 4,706.0000 XLON 07003070000163101-E0PK7sDJXpQs
14:24:21 54 4,706.0000 XLON 07003070000163101-E0PK7sDJXpQu
14:25:01 131 4,705.0000 XLON 07003070000162913-E0PK7sDJXq4Q
14:25:11 129 4,704.0000 XLON 05003050000163084-E0PK7sDJXqIi
14:28:07 151 4,705.0000 XLON 07003070000164435-E0PK7sDJXsrd
14:28:13 34 4,704.0000 XLON 05003050000164128-E0PK7sDJXsxw
14:29:43 27 4,705.0000 XLON 07003070000166014-E0PK7sDJXvPH
14:29:43 53 4,705.0000 XLON 07003070000166014-E0PK7sDJXvPJ
14:29:43 55 4,705.0000 XLON 07003070000166014-E0PK7sDJXvPL
14:30:01 126 4,703.0000 XLON 07003070000164436-E0PK7sDJXxFy
14:30:01 176 4,704.0000 XLON 05003050000164128-E0PK7sDJXx6Z
14:30:14 633 4,700.0000 XLON 07003070000166304-E0PK7sDJXzCn
14:30:15 242 4,698.0000 XLON 05003050000166379-E0PK7sDJXzLd
14:30:41 450 4,702.0000 XLON 05003050000167578-E0PK7sDJY25r
14:31:14 213 4,711.0000 XLON 05003050000168374-E0PK7sDJY4ie
14:32:30 323 4,714.0000 XLON 05003050000169556-E0PK7sDJY9i2
14:33:39 80 4,718.0000 XLON 05003050000170921-E0PK7sDJYD8d
14:33:39 202 4,718.0000 XLON 07003070000170896-E0PK7sDJYD8b
14:33:43 171 4,716.0000 XLON 05003050000170867-E0PK7sDJYDUR
14:33:43 95 4,716.0000 XLON 07003070000170833-E0PK7sDJYDUP
14:34:19 95 4,713.0000 XLON 07003070000171829-E0PK7sDJYF6F
14:34:19 150 4,713.0000 XLON 07003070000171829-E0PK7sDJYF6H
14:34:21 319 4,712.0000 XLON 05003050000171888-E0PK7sDJYFIj
14:35:42 356 4,708.0000 XLON 07003070000173471-E0PK7sDJYIxu
14:36:03 332 4,707.0000 XLON 05003050000173505-E0PK7sDJYKDz
14:37:15 221 4,706.0000 XLON 07003070000174905-E0PK7sDJYNXh
14:37:15 302 4,707.0000 XLON 05003050000174917-E0PK7sDJYNWs
14:37:19 302 4,704.0000 XLON 05003050000174918-E0PK7sDJYNhi
14:39:08 138 4,696.0000 XLON 05003050000176764-E0PK7sDJYThZ
14:40:09 110 4,697.0000 XLON 07003070000177481-E0PK7sDJYWPf
14:40:09 139 4,699.0000 XLON 07003070000177562-E0PK7sDJYWMn
14:40:38 162 4,695.0000 XLON 07003070000177947-E0PK7sDJYXyt
14:40:39 2 4,694.0000 XLON 05003050000177959-E0PK7sDJYY1e
14:40:39 225 4,694.0000 XLON 05003050000177959-E0PK7sDJYY1h
14:42:14 205 4,703.0000 XLON 07003070000179569-E0PK7sDJYdIO
14:42:21 180 4,702.0000 XLON 05003050000179497-E0PK7sDJYdfv
14:42:21 6 4,702.0000 XLON 05003050000179497-E0PK7sDJYdfx
14:44:16 141 4,697.0000 XLON 07003070000181310-E0PK7sDJYiTK
14:44:16 53 4,697.0000 XLON 07003070000181310-E0PK7sDJYiTM
14:44:32 10 4,696.0000 XLON 07003070000180928-E0PK7sDJYj6Q
14:44:32 141 4,696.0000 XLON 07003070000180928-E0PK7sDJYj6S
14:44:32 35 4,696.0000 XLON 07003070000180928-E0PK7sDJYj6V
14:44:43 101 4,695.0000 XLON 05003050000180934-E0PK7sDJYjda
14:44:43 85 4,695.0000 XLON 05003050000180934-E0PK7sDJYjdf
14:46:00 205 4,706.0000 XLON 07003070000182975-E0PK7sDJYo78
14:46:02 223 4,705.0000 XLON 05003050000182931-E0PK7sDJYoD1
14:47:27 186 4,711.0000 XLON 07003070000184219-E0PK7sDJYrvk
14:48:28 58 4,713.0000 XLON 05003050000185049-E0PK7sDJYueK
14:48:28 134 4,713.0000 XLON 07003070000185093-E0PK7sDJYueM
14:49:00 223 4,711.0000 XLON 07003070000185387-E0PK7sDJYwCb
14:49:01 161 4,710.0000 XLON 05003050000184176-E0PK7sDJYwMN
14:49:08 127 4,708.0000 XLON 05003050000185251-E0PK7sDJYx3E
14:49:08 77 4,708.0000 XLON 05003050000185350-E0PK7sDJYx3G
14:49:23 203 4,705.0000 XLON 07003070000185814-E0PK7sDJYyFA
14:51:07 254 4,702.0000 XLON 05003050000188024-E0PK7sDJZ50X
14:51:30 241 4,701.0000 XLON 07003070000187978-E0PK7sDJZ5nq
14:51:30 129 4,700.0000 XLON 07003070000187979-E0PK7sDJZ5oH
14:52:10 211 4,706.0000 XLON 05003050000189029-E0PK7sDJZ8aE
14:52:31 124 4,707.0000 XLON 07003070000189378-E0PK7sDJZ9c4
14:54:15 205 4,710.0000 XLON 05003050000190651-E0PK7sDJZEGQ
14:54:40 223 4,709.0000 XLON 05003050000190532-E0PK7sDJZFFM
14:55:01 93 4,708.0000 XLON 07003070000190693-E0PK7sDJZFoL
14:55:01 68 4,708.0000 XLON 07003070000190693-E0PK7sDJZFoN
14:55:30 199 4,708.0000 XLON 05003050000191795-E0PK7sDJZHHX
14:55:30 235 4,708.0000 XLON 07003070000191850-E0PK7sDJZHHV
14:55:42 109 4,706.0000 XLON 07003070000191891-E0PK7sDJZHol
14:57:16 175 4,717.0000 XLON 05003050000193284-E0PK7sDJZMwi
14:57:16 175 4,717.0000 XLON 07003070000193317-E0PK7sDJZMwk
14:58:56 111 4,721.0000 XLON 05003050000194557-E0PK7sDJZROA
14:58:56 175 4,722.0000 XLON 05003050000194151-E0PK7sDJZRNK
14:58:56 149 4,721.0000 XLON 05003050000194557-E0PK7sDJZRNS
14:58:56 242 4,724.0000 XLON 07003070000194551-E0PK7sDJZRM8
15:00:37 172 4,721.0000 XLON 07003070000196049-E0PK7sDJZYBe
15:00:37 97 4,722.0000 XLON 05003050000196047-E0PK7sDJZYAn
15:00:37 92 4,722.0000 XLON 05003050000196047-E0PK7sDJZYAp
15:00:37 172 4,723.0000 XLON 05003050000196150-E0PK7sDJZYA8
15:02:13 249 4,718.0000 XLON 05003050000197503-E0PK7sDJZdZR
15:02:13 232 4,718.0000 XLON 07003070000197526-E0PK7sDJZdZT
15:04:01 116 4,719.0000 XLON 07003070000198658-E0PK7sDJZhVf
15:04:01 55 4,719.0000 XLON 07003070000198658-E0PK7sDJZhVd
15:05:11 188 4,717.0000 XLON 05003050000198629-E0PK7sDJZjo5
15:05:45 222 4,718.0000 XLON 05003050000200058-E0PK7sDJZliR
15:06:14 191 4,717.0000 XLON 05003050000200013-E0PK7sDJZn50
15:06:14 24 4,717.0000 XLON 05003050000200013-E0PK7sDJZn52
15:06:18 154 4,715.0000 XLON 07003070000200378-E0PK7sDJZnLF
15:08:25 57 4,714.0000 XLON 07003070000202117-E0PK7sDJZszf
15:08:25 96 4,714.0000 XLON 07003070000202117-E0PK7sDJZszh
15:08:25 21 4,714.0000 XLON 07003070000202117-E0PK7sDJZszj
15:08:32 174 4,713.0000 XLON 05003050000201485-E0PK7sDJZtBu
15:08:38 46 4,712.0000 XLON 07003070000201121-E0PK7sDJZtOz
15:08:38 163 4,712.0000 XLON 07003070000201121-E0PK7sDJZtP1
15:09:09 156 4,710.0000 XLON 05003050000202462-E0PK7sDJZuV4
15:09:24 281 4,709.0000 XLON 07003070000202419-E0PK7sDJZvDq
15:10:28 47 4,711.0000 XLON 07003070000203713-E0PK7sDJZy5I
15:10:28 141 4,711.0000 XLON 07003070000203713-E0PK7sDJZy5K
15:11:02 211 4,710.0000 XLON 05003050000203767-E0PK7sDJZz3n
15:12:08 141 4,709.0000 XLON 07003070000205054-E0PK7sDJa1U7
15:12:08 34 4,709.0000 XLON 07003070000205054-E0PK7sDJa1U9
15:12:14 87 4,707.0000 XLON 07003070000205019-E0PK7sDJa1d3
15:12:14 84 4,708.0000 XLON 05003050000205154-E0PK7sDJa1cH
15:12:15 180 4,706.0000 XLON 07003070000205055-E0PK7sDJa1fH
15:12:15 77 4,706.0000 XLON 07003070000205055-E0PK7sDJa1fJ
15:15:30 171 4,715.0000 XLON 07003070000207562-E0PK7sDJa9Z2
15:15:31 173 4,714.0000 XLON 07003070000207353-E0PK7sDJa9bZ
15:15:31 4 4,714.0000 XLON 07003070000207353-E0PK7sDJa9bb
15:16:12 207 4,713.0000 XLON 05003050000207347-E0PK7sDJaAvb
15:18:26 46 4,714.0000 XLON 07003070000209652-E0PK7sDJaEvp
15:18:26 39 4,714.0000 XLON 07003070000209652-E0PK7sDJaEvr
15:18:26 39 4,714.0000 XLON 07003070000209652-E0PK7sDJaEvt
15:18:26 39 4,714.0000 XLON 07003070000209652-E0PK7sDJaEvv
15:18:26 37 4,714.0000 XLON 07003070000209652-E0PK7sDJaEvx
15:18:26 41 4,714.0000 XLON 07003070000209652-E0PK7sDJaEvz
15:18:27 222 4,712.0000 XLON 05003050000208927-E0PK7sDJaEz6
15:18:27 205 4,713.0000 XLON 07003070000209047-E0PK7sDJaEys
15:18:49 115 4,711.0000 XLON 07003070000209994-E0PK7sDJaFhz
15:19:16 74 4,714.0000 XLON 05003050000210274-E0PK7sDJaGWc
15:19:16 102 4,714.0000 XLON 07003070000210203-E0PK7sDJaGWa
15:19:16 82 4,713.0000 XLON 07003070000210186-E0PK7sDJaGWj
15:19:16 117 4,712.0000 XLON 05003050000210229-E0PK7sDJaGXS
15:19:16 75 4,712.0000 XLON 07003070000210160-E0PK7sDJaGXU
15:20:45 194 4,709.0000 XLON 05003050000211202-E0PK7sDJaJfA
15:21:00 13 4,710.0000 XLON 07003070000211315-E0PK7sDJaJyI
15:21:59 131 4,710.0000 XLON 07003070000211315-E0PK7sDJaLlL
15:22:18 178 4,708.0000 XLON 07003070000211097-E0PK7sDJaMG5
15:22:18 243 4,709.0000 XLON 07003070000212142-E0PK7sDJaMFZ
15:24:01 203 4,715.0000 XLON 07003070000213255-E0PK7sDJaPxt
15:24:03 237 4,714.0000 XLON 05003050000213373-E0PK7sDJaQ4k
15:25:52 83 4,708.0000 XLON 07003070000214822-E0PK7sDJaUam
15:25:52 66 4,708.0000 XLON 07003070000214822-E0PK7sDJaUao
15:25:52 222 4,709.0000 XLON 05003050000214896-E0PK7sDJaUa6
15:25:52 122 4,710.0000 XLON 05003050000214948-E0PK7sDJaUZK
15:25:52 58 4,710.0000 XLON 07003070000214821-E0PK7sDJaUZM
15:28:29 5 4,717.0000 XLON 05003050000217170-E0PK7sDJaa5o
15:28:29 156 4,717.0000 XLON 05003050000217170-E0PK7sDJaa5q
15:28:41 169 4,717.0000 XLON 05003050000217199-E0PK7sDJaaed
15:30:01 157 4,715.0000 XLON 05003050000217198-E0PK7sDJadTa
15:30:01 12 4,715.0000 XLON 05003050000217198-E0PK7sDJadTc
15:30:01 203 4,716.0000 XLON 07003070000217574-E0PK7sDJadNp
15:30:05 91 4,714.0000 XLON 07003070000217162-E0PK7sDJadgq
15:30:05 94 4,714.0000 XLON 07003070000217257-E0PK7sDJadgs
15:30:07 109 4,713.0000 XLON 07003070000217864-E0PK7sDJadtd
15:32:05 47 4,716.0000 XLON 05003050000219684-E0PK7sDJahyh
15:32:53 115 4,716.0000 XLON 07003070000219735-E0PK7sDJajGu
15:32:53 114 4,716.0000 XLON 07003070000219735-E0PK7sDJajGw
15:33:17 55 4,719.0000 XLON 05003050000220328-E0PK7sDJak9h
15:33:17 176 4,719.0000 XLON 07003070000220166-E0PK7sDJak9j
15:33:44 140 4,717.0000 XLON 05003050000220206-E0PK7sDJakxF
15:33:49 129 4,715.0000 XLON 05003050000220612-E0PK7sDJal9R
15:33:49 59 4,715.0000 XLON 07003070000220455-E0PK7sDJal9T
15:33:53 52 4,715.0000 XLON 07003070000220667-E0PK7sDJalJd
15:33:53 50 4,715.0000 XLON 07003070000220667-E0PK7sDJalJf
15:34:39 103 4,718.0000 XLON 05003050000221167-E0PK7sDJamKA
15:34:39 159 4,718.0000 XLON 07003070000220984-E0PK7sDJamK8
15:34:39 83 4,718.0000 XLON 07003070000220985-E0PK7sDJamKC
15:34:44 117 4,716.0000 XLON 05003050000221023-E0PK7sDJamYD
15:35:39 177 4,716.0000 XLON 07003070000221629-E0PK7sDJaoGz
15:36:27 176 4,718.0000 XLON 07003070000222076-E0PK7sDJapc3
15:36:30 3 4,716.0000 XLON 07003070000221778-E0PK7sDJapuo
15:36:30 68 4,716.0000 XLON 05003050000221932-E0PK7sDJapuz
15:36:30 116 4,716.0000 XLON 07003070000221778-E0PK7sDJapux
15:37:26 176 4,713.0000 XLON 05003050000222844-E0PK7sDJas8R
15:37:27 176 4,712.0000 XLON 07003070000222676-E0PK7sDJasCA
15:39:35 229 4,714.0000 XLON 05003050000223872-E0PK7sDJavZ2
15:40:25 191 4,716.0000 XLON 07003070000224203-E0PK7sDJawc4
15:40:29 66 4,716.0000 XLON 07003070000224628-E0PK7sDJawhK
15:40:29 141 4,716.0000 XLON 07003070000224628-E0PK7sDJawhM
15:40:29 50 4,716.0000 XLON 07003070000224628-E0PK7sDJawhO
15:42:09 250 4,718.0000 XLON 05003050000225636-E0PK7sDJazUW
15:43:55 241 4,718.0000 XLON 05003050000226511-E0PK7sDJb2R1
15:43:55 92 4,718.0000 XLON 07003070000226156-E0PK7sDJb2Qz
15:43:55 149 4,718.0000 XLON 07003070000226343-E0PK7sDJb2R3
15:43:59 176 4,717.0000 XLON 05003050000225369-E0PK7sDJb2Vg
15:45:29 24 4,721.0000 XLON 07003070000227211-E0PK7sDJb4x6
15:45:29 88 4,721.0000 XLON 07003070000227211-E0PK7sDJb4x8
15:45:29 94 4,721.0000 XLON 07003070000227211-E0PK7sDJb4xA
15:45:29 67 4,721.0000 XLON 07003070000227211-E0PK7sDJb4xC
15:46:08 215 4,720.0000 XLON 05003050000227380-E0PK7sDJb69p
15:46:45 2 4,717.0000 XLON 05003050000227159-E0PK7sDJb78H
15:48:06 4 4,720.0000 XLON 07003070000228523-E0PK7sDJb9FA
15:48:06 106 4,720.0000 XLON 07003070000228523-E0PK7sDJb9FC
15:48:55 99 4,721.0000 XLON 05003050000228987-E0PK7sDJbAZz
15:48:55 111 4,721.0000 XLON 07003070000228797-E0PK7sDJbAZx
15:49:55 166 4,723.0000 XLON 07003070000229169-E0PK7sDJbCc1
15:51:00 181 4,725.0000 XLON 07003070000229947-E0PK7sDJbEpQ
15:51:28 92 4,725.0000 XLON 05003050000230398-E0PK7sDJbFWp
15:51:51 220 4,724.0000 XLON 05003050000229972-E0PK7sDJbGDW
15:51:51 92 4,725.0000 XLON 05003050000230663-E0PK7sDJbGD5
15:51:51 129 4,725.0000 XLON 05003050000230663-E0PK7sDJbGD7
15:51:51 46 4,725.0000 XLON 05003050000230663-E0PK7sDJbGD9
15:51:51 33 4,725.0000 XLON 05003050000230663-E0PK7sDJbGDB
15:53:37 234 4,727.0000 XLON 05003050000231712-E0PK7sDJbJk5
15:53:37 252 4,727.0000 XLON 07003070000231532-E0PK7sDJbJk3
15:55:11 174 4,726.0000 XLON 07003070000231998-E0PK7sDJbNQ0
15:55:36 216 4,725.0000 XLON 07003070000232767-E0PK7sDJbONk
15:56:00 176 4,725.0000 XLON 05003050000233454-E0PK7sDJbOzb
15:57:22 180 4,728.0000 XLON 05003050000234112-E0PK7sDJbQxO
15:57:22 238 4,728.0000 XLON 07003070000233971-E0PK7sDJbQxQ
15:57:28 48 4,726.0000 XLON 05003050000234036-E0PK7sDJbR9K
15:57:28 72 4,726.0000 XLON 05003050000234036-E0PK7sDJbR9M
15:57:28 60 4,726.0000 XLON 07003070000233848-E0PK7sDJbR9O
15:59:05 199 4,728.0000 XLON 07003070000235499-E0PK7sDJbU52
15:59:30 48 4,726.0000 XLON 07003070000235466-E0PK7sDJbUcw
15:59:30 239 4,726.0000 XLON 07003070000235466-E0PK7sDJbUcz
16:01:03 180 4,725.0000 XLON 07003070000235500-E0PK7sDJbY2A
16:01:03 147 4,726.0000 XLON 05003050000237374-E0PK7sDJbY1R
16:01:03 264 4,726.0000 XLON 07003070000236801-E0PK7sDJbY1L
16:01:03 70 4,726.0000 XLON 07003070000236977-E0PK7sDJbY1P
16:01:04 94 4,724.0000 XLON 05003050000237171-E0PK7sDJbY3v
16:02:44 100 4,726.0000 XLON 05003050000238437-E0PK7sDJbavx
16:02:44 58 4,726.0000 XLON 05003050000238437-E0PK7sDJbavz
16:03:11 215 4,728.0000 XLON 05003050000238544-E0PK7sDJbc2j
16:03:22 67 4,728.0000 XLON 07003070000238665-E0PK7sDJbcDg
16:03:33 150 4,727.0000 XLON 05003050000238496-E0PK7sDJbcY2
16:03:33 101 4,727.0000 XLON 07003070000238323-E0PK7sDJbcY4
16:04:53 335 4,727.0000 XLON 05003050000239557-E0PK7sDJberU
16:05:10 15 4,727.0000 XLON 05003050000239975-E0PK7sDJbfUP
16:05:10 35 4,727.0000 XLON 05003050000239975-E0PK7sDJbfUU
16:05:10 26 4,727.0000 XLON 05003050000239975-E0PK7sDJbfUW
16:05:40 275 4,728.0000 XLON 05003050000240119-E0PK7sDJbgdc
16:05:40 282 4,728.0000 XLON 07003070000240030-E0PK7sDJbgde
16:06:18 9 4,729.0000 XLON 05003050000240416-E0PK7sDJbhk2
16:06:18 207 4,729.0000 XLON 05003050000240416-E0PK7sDJbhk4
16:06:35 144 4,730.0000 XLON 05003050000240798-E0PK7sDJbiH2
16:07:01 48 4,729.0000 XLON 05003050000240680-E0PK7sDJbj6Z
16:07:01 115 4,729.0000 XLON 05003050000240680-E0PK7sDJbj6c
16:07:47 219 4,731.0000 XLON 05003050000241084-E0PK7sDJbkGu
16:07:47 252 4,731.0000 XLON 05003050000241286-E0PK7sDJbkGy
16:08:05 194 4,728.0000 XLON 07003070000240227-E0PK7sDJbkp4
16:08:05 47 4,728.0000 XLON 07003070000240227-E0PK7sDJbkp2
16:09:05 203 4,727.0000 XLON 07003070000241349-E0PK7sDJbmjP
16:09:12 100 4,728.0000 XLON 05003050000242238-E0PK7sDJbmvh
16:10:07 35 4,729.0000 XLON 05003050000242778-E0PK7sDJboQe
16:10:07 46 4,729.0000 XLON 05003050000242778-E0PK7sDJboQg
16:10:07 75 4,729.0000 XLON 05003050000242778-E0PK7sDJboQi
16:10:07 102 4,729.0000 XLON 05003050000242778-E0PK7sDJboQk
16:10:07 28 4,729.0000 XLON 05003050000242778-E0PK7sDJboQm
16:10:07 9 4,729.0000 XLON 05003050000242778-E0PK7sDJboQo
16:10:16 305 4,727.0000 XLON 07003070000242074-E0PK7sDJbolm
16:10:16 348 4,728.0000 XLON 07003070000242322-E0PK7sDJbol5
16:11:20 162 4,727.0000 XLON 05003050000243713-E0PK7sDJbqKt
16:11:20 46 4,727.0000 XLON 05003050000243713-E0PK7sDJbqKv
16:11:20 65 4,727.0000 XLON 05003050000243713-E0PK7sDJbqKx
16:11:20 57 4,727.0000 XLON 05003050000243713-E0PK7sDJbqKz
16:11:20 80 4,727.0000 XLON 05003050000243713-E0PK7sDJbqL1
16:11:41 316 4,726.0000 XLON 05003050000243352-E0PK7sDJbqog
16:12:30 162 4,726.0000 XLON 05003050000244471-E0PK7sDJbrqj
16:12:30 118 4,726.0000 XLON 05003050000244471-E0PK7sDJbrql
16:12:30 91 4,726.0000 XLON 05003050000244471-E0PK7sDJbrqn
16:13:20 295 4,725.0000 XLON 07003070000244307-E0PK7sDJbtHw
16:13:20 72 4,725.0000 XLON 07003070000244307-E0PK7sDJbtHy
16:14:39 183 4,721.0000 XLON 07003070000245680-E0PK7sDJbw33
16:14:39 45 4,721.0000 XLON 07003070000245680-E0PK7sDJbw35
16:17:19 350 4,730.0000 XLON 07003070000247293-E0PK7sDJc1il
16:17:24 80 4,729.0000 XLON 07003070000247161-E0PK7sDJc1w5
16:18:12 28 4,726.0000 XLON 07003070000247617-E0PK7sDJc3DG
16:18:12 40 4,726.0000 XLON 07003070000247617-E0PK7sDJc3DI
16:18:15 67 4,727.0000 XLON 07003070000247621-E0PK7sDJc3Ih
16:18:15 110 4,726.0000 XLON 05003050000247757-E0PK7sDJc3JB
16:18:41 80 4,724.0000 XLON 05003050000247636-E0PK7sDJc4Be
16:19:09 146 4,725.0000 XLON 07003070000247773-E0PK7sDJc53N
16:19:21 170 4,725.0000 XLON 07003070000247861-E0PK7sDJc5KN
16:19:46 14 4,725.0000 XLON 05003050000248090-E0PK7sDJc5vp
16:19:46 115 4,725.0000 XLON 05003050000248090-E0PK7sDJc5vr
16:19:46 31 4,725.0000 XLON 05003050000248090-E0PK7sDJc5vt
16:19:49 146 4,724.0000 XLON 05003050000247908-E0PK7sDJc62Y
16:20:24 7 4,725.0000 XLON 07003070000248159-E0PK7sDJc73x
16:20:24 3 4,725.0000 XLON 07003070000248159-E0PK7sDJc73z
16:20:24 4 4,725.0000 XLON 07003070000248159-E0PK7sDJc741
16:20:25 5 4,725.0000 XLON 07003070000248168-E0PK7sDJc75d
16:22:03 172 4,728.0000 XLON 05003050000248787-E0PK7sDJcAAN
16:22:03 184 4,728.0000 XLON 05003050000248787-E0PK7sDJcAAP
16:22:04 184 4,728.0000 XLON 05003050000248794-E0PK7sDJcABX
16:22:05 4 4,728.0000 XLON 07003070000248655-E0PK7sDJcAF7
16:22:05 100 4,728.0000 XLON 07003070000248655-E0PK7sDJcAF9
16:22:05 63 4,728.0000 XLON 07003070000248655-E0PK7sDJcAFB
16:22:05 100 4,728.0000 XLON 07003070000248655-E0PK7sDJcAFD
16:22:05 184 4,728.0000 XLON 07003070000248655-E0PK7sDJcAFF
16:22:18 61 4,728.0000 XLON 05003050000248862-E0PK7sDJcAWT
16:22:18 98 4,728.0000 XLON 05003050000248862-E0PK7sDJcAWV
16:22:37 8 4,728.0000 XLON 05003050000248934-E0PK7sDJcB1h
16:22:38 111 4,728.0000 XLON 07003070000248779-E0PK7sDJcB3A
16:22:38 86 4,728.0000 XLON 07003070000248779-E0PK7sDJcB3D
16:22:45 299 4,727.0000 XLON 05003050000248773-E0PK7sDJcBGo
16:22:59 3 4,727.0000 XLON 07003070000248854-E0PK7sDJcBeB
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 POSPKQBQABDDCDB
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement