REG - Ashtead Group PLC - Transaction in Own Shares
26/11/2025 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:20251126:nRSZ9730Ia&default-theme=true
RNS Number : 9730I Ashtead Group PLC 26 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 25 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: 96,589
Date of transaction: 25 November 2025
Average price paid per share (pence): 4,734.2566
Lowest price paid per share (pence): 4,681.0000
Highest price paid per share (pence): 4,776.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,777,006 (excluding Treasury shares), and the
Company will hold 32,577,827 ordinary shares in Treasury.
The figure of 418,777,006 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:50 236 4,701.0000 XLON 05003050000004798-E0PKmvjABeiS
08:01:51 232 4,699.0000 XLON 07003070000004696-E0PKmvjABen7
08:01:51 38 4,700.0000 XLON 05003050000004670-E0PKmvjABeml
08:01:51 159 4,700.0000 XLON 05003050000004670-E0PKmvjABemn
08:03:22 212 4,700.0000 XLON 05003050000005075-E0PKmvjABii3
08:04:53 144 4,705.0000 XLON 05003050000005375-E0PKmvjABlMs
08:05:10 225 4,706.0000 XLON 05003050000005436-E0PKmvjABmFR
08:05:58 140 4,702.0000 XLON 05003050000005232-E0PKmvjABoqV
08:06:07 157 4,700.0000 XLON 07003070000005182-E0PKmvjABpGY
08:06:07 208 4,700.0000 XLON 07003070000005468-E0PKmvjABpGc
08:06:07 225 4,701.0000 XLON 07003070000005681-E0PKmvjABpG5
08:07:24 150 4,689.0000 XLON 05003050000005658-E0PKmvjABs62
08:07:24 193 4,689.0000 XLON 07003070000005719-E0PKmvjABs60
08:08:30 173 4,685.0000 XLON 05003050000005891-E0PKmvjABuqE
08:09:02 143 4,681.0000 XLON 05003050000006028-E0PKmvjABvlJ
08:09:02 105 4,683.0000 XLON 05003050000006075-E0PKmvjABvkM
08:09:02 133 4,682.0000 XLON 05003050000006036-E0PKmvjABvkS
08:10:33 130 4,682.0000 XLON 05003050000006225-E0PKmvjABy9n
08:10:33 136 4,684.0000 XLON 07003070000006352-E0PKmvjABy8a
08:10:33 135 4,683.0000 XLON 05003050000006299-E0PKmvjABy8o
08:10:33 26 4,683.0000 XLON 05003050000006299-E0PKmvjABy91
08:11:25 149 4,682.0000 XLON 07003070000006556-E0PKmvjAC0AE
08:12:33 136 4,681.0000 XLON 07003070000006473-E0PKmvjAC1zl
08:12:41 174 4,681.0000 XLON 07003070000006740-E0PKmvjAC2Fs
08:12:59 120 4,694.0000 XLON 05003050000006765-E0PKmvjAC2rO
08:14:30 136 4,693.0000 XLON 07003070000006963-E0PKmvjAC53O
08:14:30 136 4,692.0000 XLON 05003050000006933-E0PKmvjAC53h
08:14:39 142 4,691.0000 XLON 05003050000006758-E0PKmvjAC5Jv
08:16:21 174 4,702.0000 XLON 07003070000007704-E0PKmvjAC8Dx
08:17:41 149 4,706.0000 XLON 07003070000008412-E0PKmvjACAGi
08:17:41 136 4,705.0000 XLON 07003070000008095-E0PKmvjACAH1
08:23:15 100 4,719.0000 XLON 07003070000010356-E0PKmvjACGkQ
08:23:15 120 4,720.0000 XLON 07003070000010537-E0PKmvjACGjs
08:23:16 134 4,719.0000 XLON 05003050000010619-E0PKmvjACGm2
08:23:17 129 4,719.0000 XLON 07003070000010718-E0PKmvjACGno
08:23:18 149 4,719.0000 XLON 07003070000010722-E0PKmvjACGrN
08:23:18 120 4,718.0000 XLON 07003070000010292-E0PKmvjACGrW
08:23:19 149 4,718.0000 XLON 07003070000010726-E0PKmvjACGxi
08:23:40 149 4,718.0000 XLON 05003050000010766-E0PKmvjACHUV
08:23:49 97 4,716.0000 XLON 05003050000010647-E0PKmvjACHXX
08:24:46 37 4,717.0000 XLON 07003070000011219-E0PKmvjACIyD
08:25:25 110 4,718.0000 XLON 05003050000011169-E0PKmvjACJcI
08:25:26 32 4,718.0000 XLON 05003050000012250-E0PKmvjACJg6
08:25:26 87 4,718.0000 XLON 05003050000012250-E0PKmvjACJgB
08:25:52 149 4,718.0000 XLON 07003070000012474-E0PKmvjACKLl
08:26:31 109 4,718.0000 XLON 05003050000012438-E0PKmvjACLB9
08:26:52 149 4,718.0000 XLON 07003070000012864-E0PKmvjACLjO
08:26:52 73 4,717.0000 XLON 07003070000011219-E0PKmvjACLjW
08:26:58 52 4,716.0000 XLON 05003050000010647-E0PKmvjACM5k
08:28:50 36 4,728.0000 XLON 07003070000013661-E0PKmvjACNsN
08:28:50 17 4,728.0000 XLON 07003070000013661-E0PKmvjACNsP
08:28:51 17 4,728.0000 XLON 07003070000013669-E0PKmvjACNto
08:28:51 78 4,728.0000 XLON 07003070000013669-E0PKmvjACNtq
08:28:51 126 4,728.0000 XLON 07003070000013669-E0PKmvjACNts
08:28:51 59 4,728.0000 XLON 07003070000013669-E0PKmvjACNtu
08:28:53 111 4,728.0000 XLON 07003070000013683-E0PKmvjACNwB
08:29:30 109 4,725.0000 XLON 07003070000013599-E0PKmvjACOeK
08:30:18 131 4,724.0000 XLON 05003050000013453-E0PKmvjACPkY
08:30:24 129 4,718.0000 XLON 07003070000013941-E0PKmvjACPva
08:30:37 98 4,717.0000 XLON 07003070000014369-E0PKmvjACQAh
08:30:38 98 4,716.0000 XLON 05003050000014160-E0PKmvjACQCA
08:31:01 91 4,714.0000 XLON 05003050000014324-E0PKmvjACQf7
08:31:01 25 4,714.0000 XLON 05003050000014324-E0PKmvjACQf9
08:31:22 98 4,712.0000 XLON 05003050000014490-E0PKmvjACRHB
08:31:56 54 4,713.0000 XLON 05003050000014905-E0PKmvjACRpX
08:32:42 134 4,713.0000 XLON 05003050000015222-E0PKmvjACSTn
08:32:44 89 4,711.0000 XLON 05003050000014272-E0PKmvjACSUw
08:34:22 109 4,713.0000 XLON 07003070000016019-E0PKmvjACUER
08:34:27 69 4,711.0000 XLON 05003050000015423-E0PKmvjACULv
08:35:04 89 4,712.0000 XLON 05003050000016148-E0PKmvjACUuz
08:36:02 88 4,715.0000 XLON 07003070000016684-E0PKmvjACW2J
08:36:19 97 4,715.0000 XLON 07003070000016732-E0PKmvjACWYn
08:36:25 123 4,715.0000 XLON 07003070000016823-E0PKmvjACWnq
08:37:43 126 4,715.0000 XLON 07003070000017566-E0PKmvjACYI9
08:37:43 38 4,715.0000 XLON 07003070000017566-E0PKmvjACYIB
08:38:05 138 4,712.0000 XLON 07003070000016700-E0PKmvjACZ3j
08:39:49 88 4,713.0000 XLON 05003050000018206-E0PKmvjACb7C
08:40:15 88 4,712.0000 XLON 07003070000018198-E0PKmvjACbtx
08:40:15 130 4,713.0000 XLON 05003050000018403-E0PKmvjACbtj
08:41:05 34 4,712.0000 XLON 05003050000018616-E0PKmvjACctA
08:41:05 60 4,712.0000 XLON 05003050000018616-E0PKmvjACctC
08:41:06 97 4,711.0000 XLON 07003070000016092-E0PKmvjACcuW
08:41:29 108 4,711.0000 XLON 05003050000018809-E0PKmvjACdV7
08:41:29 14 4,711.0000 XLON 05003050000018809-E0PKmvjACdV9
08:42:43 10 4,707.0000 XLON 05003050000019243-E0PKmvjACfh1
08:43:09 123 4,707.0000 XLON 05003050000019371-E0PKmvjACgQD
08:43:20 100 4,706.0000 XLON 07003070000018554-E0PKmvjACgt6
08:43:35 45 4,705.0000 XLON 07003070000019676-E0PKmvjAChSq
08:43:35 22 4,705.0000 XLON 07003070000019676-E0PKmvjAChSs
08:43:51 86 4,703.0000 XLON 07003070000019088-E0PKmvjACi2C
08:44:23 109 4,702.0000 XLON 07003070000020040-E0PKmvjACirI
08:44:23 52 4,702.0000 XLON 07003070000020040-E0PKmvjACirK
08:44:25 131 4,702.0000 XLON 07003070000020053-E0PKmvjACitW
08:46:03 58 4,699.0000 XLON 07003070000020710-E0PKmvjAClLJ
08:46:03 49 4,699.0000 XLON 07003070000020710-E0PKmvjAClLL
08:46:03 127 4,699.0000 XLON 07003070000020710-E0PKmvjAClLN
08:46:03 100 4,699.0000 XLON 07003070000020710-E0PKmvjAClLP
08:46:03 62 4,699.0000 XLON 07003070000020710-E0PKmvjAClLR
08:46:16 175 4,697.0000 XLON 05003050000019533-E0PKmvjAClwL
08:48:30 5 4,696.0000 XLON 05003050000021370-E0PKmvjACpaU
08:48:30 58 4,696.0000 XLON 05003050000021274-E0PKmvjACpaI
08:48:30 116 4,696.0000 XLON 05003050000021370-E0PKmvjACpaK
08:48:35 207 4,693.0000 XLON 05003050000021204-E0PKmvjACpo7
08:49:23 59 4,692.0000 XLON 05003050000021764-E0PKmvjACqph
08:50:35 127 4,697.0000 XLON 05003050000022153-E0PKmvjACs8Y
08:51:27 68 4,698.0000 XLON 07003070000022592-E0PKmvjACstv
08:51:27 69 4,698.0000 XLON 07003070000022592-E0PKmvjACstz
08:51:29 134 4,698.0000 XLON 07003070000022767-E0PKmvjACsx3
08:52:47 153 4,698.0000 XLON 07003070000023249-E0PKmvjACu8G
08:53:00 130 4,696.0000 XLON 05003050000022086-E0PKmvjACuPZ
08:54:23 158 4,696.0000 XLON 05003050000023842-E0PKmvjACwXm
08:54:43 111 4,694.0000 XLON 07003070000022222-E0PKmvjACxLB
08:54:43 79 4,695.0000 XLON 07003070000024054-E0PKmvjACxKo
08:55:22 131 4,689.0000 XLON 05003050000023199-E0PKmvjACywE
08:56:50 113 4,685.0000 XLON 07003070000024747-E0PKmvjAD1CW
08:56:50 135 4,686.0000 XLON 07003070000024787-E0PKmvjAD1Bw
08:58:16 26 4,688.0000 XLON 07003070000025481-E0PKmvjAD2sR
08:58:16 96 4,688.0000 XLON 07003070000025481-E0PKmvjAD2sT
08:58:28 148 4,685.0000 XLON 07003070000025115-E0PKmvjAD368
08:58:28 76 4,687.0000 XLON 05003050000025361-E0PKmvjAD351
08:58:28 162 4,686.0000 XLON 05003050000025191-E0PKmvjAD35I
08:59:49 49 4,685.0000 XLON 05003050000026037-E0PKmvjAD4Jy
08:59:49 127 4,685.0000 XLON 05003050000026037-E0PKmvjAD4K0
08:59:49 46 4,685.0000 XLON 05003050000026037-E0PKmvjAD4K2
09:01:55 86 4,686.0000 XLON 07003070000027912-E0PKmvjAD70g
09:03:02 146 4,684.0000 XLON 07003070000027313-E0PKmvjAD8Fg
09:03:02 37 4,684.0000 XLON 07003070000027313-E0PKmvjAD8Fi
09:04:02 126 4,686.0000 XLON 05003050000028733-E0PKmvjAD9TV
09:08:00 236 4,699.0000 XLON 07003070000030840-E0PKmvjADEHj
09:08:00 12 4,699.0000 XLON 07003070000030840-E0PKmvjADEHl
09:08:24 133 4,698.0000 XLON 07003070000030563-E0PKmvjADEiV
09:09:41 123 4,697.0000 XLON 05003050000031724-E0PKmvjADG2a
09:12:22 16 4,702.0000 XLON 05003050000033003-E0PKmvjADInh
09:13:37 109 4,702.0000 XLON 05003050000033003-E0PKmvjADJnr
09:13:37 175 4,703.0000 XLON 07003070000033326-E0PKmvjADJnO
09:13:38 157 4,702.0000 XLON 07003070000033617-E0PKmvjADJpg
09:14:29 152 4,702.0000 XLON 05003050000033487-E0PKmvjADKjq
09:14:29 157 4,701.0000 XLON 07003070000033108-E0PKmvjADKkH
09:14:32 163 4,701.0000 XLON 05003050000033862-E0PKmvjADKog
09:14:52 66 4,702.0000 XLON 07003070000034320-E0PKmvjADL8t
09:16:49 175 4,705.0000 XLON 05003050000034882-E0PKmvjADMsu
09:16:49 197 4,706.0000 XLON 05003050000034894-E0PKmvjADMsR
09:16:59 176 4,702.0000 XLON 05003050000034657-E0PKmvjADN9E
09:18:02 128 4,703.0000 XLON 07003070000035692-E0PKmvjADOU1
09:18:16 189 4,702.0000 XLON 07003070000035583-E0PKmvjADOkk
09:19:00 111 4,706.0000 XLON 05003050000035802-E0PKmvjADPfi
09:20:37 165 4,705.0000 XLON 07003070000036846-E0PKmvjADROj
09:21:37 48 4,704.0000 XLON 05003050000036452-E0PKmvjADS73
09:21:37 91 4,704.0000 XLON 05003050000036452-E0PKmvjADS75
09:22:56 64 4,705.0000 XLON 07003070000037563-E0PKmvjADTRm
09:22:56 92 4,705.0000 XLON 07003070000037705-E0PKmvjADTRo
09:24:57 83 4,705.0000 XLON 05003050000038095-E0PKmvjADV6i
09:24:57 59 4,705.0000 XLON 07003070000037905-E0PKmvjADV6g
09:25:38 93 4,705.0000 XLON 05003050000038476-E0PKmvjADW0g
09:26:29 153 4,705.0000 XLON 07003070000039302-E0PKmvjADX0D
09:26:33 88 4,704.0000 XLON 05003050000038817-E0PKmvjADX6y
09:26:33 58 4,704.0000 XLON 07003070000037404-E0PKmvjADX6w
09:27:13 96 4,703.0000 XLON 05003050000035781-E0PKmvjADXyh
09:27:13 6 4,703.0000 XLON 05003050000035781-E0PKmvjADXyj
09:28:02 191 4,701.0000 XLON 07003070000039831-E0PKmvjADZ97
09:30:26 155 4,706.0000 XLON 05003050000040681-E0PKmvjADcB5
09:30:37 102 4,705.0000 XLON 07003070000040990-E0PKmvjADcUS
09:30:37 134 4,704.0000 XLON 05003050000040656-E0PKmvjADcUf
09:31:30 135 4,703.0000 XLON 05003050000041177-E0PKmvjADdNX
09:32:15 60 4,703.0000 XLON 05003050000041554-E0PKmvjADeIy
09:32:24 153 4,702.0000 XLON 05003050000041090-E0PKmvjADeR3
09:32:35 149 4,701.0000 XLON 07003070000040511-E0PKmvjADee0
09:32:45 157 4,700.0000 XLON 07003070000041896-E0PKmvjADevw
09:32:53 88 4,697.0000 XLON 07003070000041861-E0PKmvjADfSw
09:33:02 145 4,696.0000 XLON 05003050000041753-E0PKmvjADffW
09:36:35 137 4,699.0000 XLON 05003050000042513-E0PKmvjADj91
09:36:35 7 4,699.0000 XLON 07003070000042683-E0PKmvjADj93
09:36:35 76 4,699.0000 XLON 05003050000042514-E0PKmvjADj97
09:36:35 50 4,699.0000 XLON 07003070000042683-E0PKmvjADj95
09:37:26 89 4,697.0000 XLON 07003070000042903-E0PKmvjADjyS
09:38:01 118 4,697.0000 XLON 07003070000044130-E0PKmvjADkpZ
09:39:54 130 4,697.0000 XLON 05003050000044493-E0PKmvjADmZJ
09:42:50 59 4,697.0000 XLON 05003050000045732-E0PKmvjADp9G
09:46:06 249 4,702.0000 XLON 05003050000046540-E0PKmvjADryp
09:46:08 181 4,701.0000 XLON 05003050000046410-E0PKmvjADs3R
09:50:20 113 4,703.0000 XLON 05003050000048656-E0PKmvjADv9A
09:50:20 59 4,704.0000 XLON 05003050000048759-E0PKmvjADv8U
09:50:20 56 4,704.0000 XLON 07003070000049019-E0PKmvjADv8S
09:50:21 49 4,703.0000 XLON 05003050000048656-E0PKmvjADv9l
09:50:21 42 4,703.0000 XLON 05003050000048656-E0PKmvjADv9o
09:50:22 76 4,703.0000 XLON 07003070000049083-E0PKmvjADvAs
09:50:22 145 4,703.0000 XLON 07003070000049083-E0PKmvjADvAu
09:50:22 63 4,703.0000 XLON 07003070000049083-E0PKmvjADvAw
09:50:51 57 4,703.0000 XLON 05003050000048946-E0PKmvjADvSa
09:50:51 17 4,703.0000 XLON 05003050000048946-E0PKmvjADvSV
09:51:56 170 4,703.0000 XLON 05003050000049084-E0PKmvjADwB4
09:53:04 164 4,702.0000 XLON 05003050000048095-E0PKmvjADx9L
09:53:10 116 4,702.0000 XLON 05003050000049819-E0PKmvjADxCs
09:55:35 122 4,702.0000 XLON 05003050000050405-E0PKmvjADzyp
09:55:45 123 4,702.0000 XLON 05003050000050677-E0PKmvjAE04h
10:00:11 218 4,708.0000 XLON 05003050000052316-E0PKmvjAE3yE
10:00:12 78 4,707.0000 XLON 05003050000052005-E0PKmvjAE3zf
10:00:12 140 4,707.0000 XLON 07003070000052217-E0PKmvjAE3zd
10:00:12 273 4,708.0000 XLON 05003050000052408-E0PKmvjAE3zV
10:01:03 92 4,706.0000 XLON 07003070000052979-E0PKmvjAE5BZ
10:01:03 25 4,706.0000 XLON 07003070000052979-E0PKmvjAE5Bb
10:01:21 132 4,705.0000 XLON 07003070000051575-E0PKmvjAE5KT
10:01:52 164 4,705.0000 XLON 07003070000053134-E0PKmvjAE5rT
10:02:43 99 4,704.0000 XLON 07003070000053561-E0PKmvjAE6Vu
10:02:43 73 4,704.0000 XLON 07003070000053561-E0PKmvjAE6Vw
10:02:51 88 4,703.0000 XLON 07003070000052826-E0PKmvjAE6j0
10:05:46 191 4,702.0000 XLON 05003050000053510-E0PKmvjAE9G9
10:06:29 132 4,701.0000 XLON 07003070000054165-E0PKmvjAE9b7
10:06:29 24 4,702.0000 XLON 07003070000054944-E0PKmvjAE9aX
10:06:29 45 4,702.0000 XLON 07003070000054944-E0PKmvjAE9aZ
10:10:35 62 4,703.0000 XLON 05003050000056287-E0PKmvjAECs0
10:10:35 238 4,703.0000 XLON 07003070000056540-E0PKmvjAECry
10:10:36 21 4,702.0000 XLON 07003070000056363-E0PKmvjAECti
10:10:36 121 4,702.0000 XLON 07003070000056363-E0PKmvjAECtk
10:13:36 129 4,707.0000 XLON 07003070000057730-E0PKmvjAEFVL
10:14:02 216 4,707.0000 XLON 07003070000057859-E0PKmvjAEFlp
10:14:10 169 4,706.0000 XLON 05003050000057342-E0PKmvjAEFpm
10:14:10 16 4,706.0000 XLON 05003050000057588-E0PKmvjAEFpu
10:14:10 44 4,706.0000 XLON 05003050000057588-E0PKmvjAEFpx
10:15:57 141 4,704.0000 XLON 05003050000057226-E0PKmvjAEHAZ
10:17:17 154 4,703.0000 XLON 07003070000058693-E0PKmvjAEIeE
10:19:16 61 4,703.0000 XLON 05003050000059129-E0PKmvjAEK6P
10:19:16 65 4,703.0000 XLON 07003070000059172-E0PKmvjAEK6N
10:19:16 64 4,703.0000 XLON 07003070000059539-E0PKmvjAEK6R
10:22:00 148 4,704.0000 XLON 05003050000060475-E0PKmvjAELjL
10:22:13 144 4,703.0000 XLON 07003070000060187-E0PKmvjAELo7
10:22:13 174 4,704.0000 XLON 07003070000060872-E0PKmvjAELnh
10:24:52 55 4,703.0000 XLON 07003070000061680-E0PKmvjAENBv
10:25:29 60 4,703.0000 XLON 05003050000061511-E0PKmvjAENfN
10:25:29 92 4,703.0000 XLON 07003070000061680-E0PKmvjAENfJ
10:25:29 84 4,703.0000 XLON 07003070000061781-E0PKmvjAENfL
10:25:35 95 4,702.0000 XLON 07003070000060770-E0PKmvjAENlm
10:25:35 19 4,702.0000 XLON 07003070000060770-E0PKmvjAENlo
10:26:04 135 4,701.0000 XLON 05003050000061550-E0PKmvjAEO3j
10:26:04 54 4,701.0000 XLON 05003050000061725-E0PKmvjAEO3l
10:26:04 127 4,702.0000 XLON 07003070000062232-E0PKmvjAEO3G
10:28:30 49 4,702.0000 XLON 05003050000062517-E0PKmvjAEPg5
10:30:12 87 4,704.0000 XLON 07003070000063139-E0PKmvjAEQrZ
10:30:12 89 4,704.0000 XLON 07003070000063139-E0PKmvjAEQrd
10:30:15 94 4,702.0000 XLON 05003050000062517-E0PKmvjAER2M
10:30:15 91 4,702.0000 XLON 07003070000063018-E0PKmvjAER2O
10:30:15 199 4,703.0000 XLON 07003070000063098-E0PKmvjAER1c
10:32:03 190 4,702.0000 XLON 05003050000063724-E0PKmvjAETCS
10:32:59 87 4,703.0000 XLON 07003070000064810-E0PKmvjAEUJk
10:32:59 71 4,703.0000 XLON 05003050000064609-E0PKmvjAEUJo
10:35:14 169 4,706.0000 XLON 05003050000065418-E0PKmvjAEWln
10:37:34 166 4,708.0000 XLON 05003050000066196-E0PKmvjAEYWv
10:39:33 220 4,709.0000 XLON 07003070000067208-E0PKmvjAEZk1
10:39:59 105 4,709.0000 XLON 07003070000067422-E0PKmvjAEa0X
10:40:04 186 4,708.0000 XLON 05003050000066655-E0PKmvjAEa58
10:40:22 76 4,709.0000 XLON 05003050000067317-E0PKmvjAEaSQ
10:41:11 236 4,709.0000 XLON 05003050000067541-E0PKmvjAEb7P
10:41:11 87 4,709.0000 XLON 05003050000067541-E0PKmvjAEb7T
10:43:25 257 4,711.0000 XLON 05003050000068352-E0PKmvjAEctr
10:44:30 188 4,710.0000 XLON 05003050000068128-E0PKmvjAEdPi
10:44:43 85 4,709.0000 XLON 05003050000068724-E0PKmvjAEdlj
10:44:43 65 4,709.0000 XLON 05003050000068724-E0PKmvjAEdll
10:46:50 179 4,711.0000 XLON 07003070000069987-E0PKmvjAEfVI
10:50:50 158 4,711.0000 XLON 07003070000070619-E0PKmvjAEj95
10:50:50 63 4,711.0000 XLON 07003070000071224-E0PKmvjAEj97
10:50:55 138 4,710.0000 XLON 07003070000069736-E0PKmvjAEjBH
10:52:50 158 4,710.0000 XLON 07003070000071800-E0PKmvjAEkbf
10:52:51 173 4,709.0000 XLON 07003070000070294-E0PKmvjAEkfm
10:53:00 54 4,707.0000 XLON 05003050000071708-E0PKmvjAEkoq
10:53:00 120 4,708.0000 XLON 07003070000071411-E0PKmvjAEkoE
10:53:00 37 4,708.0000 XLON 07003070000071411-E0PKmvjAEkoH
10:55:35 189 4,709.0000 XLON 05003050000072544-E0PKmvjAEnTs
10:55:47 148 4,708.0000 XLON 07003070000072692-E0PKmvjAEndV
10:56:50 133 4,711.0000 XLON 07003070000073392-E0PKmvjAEoWw
10:57:16 144 4,710.0000 XLON 07003070000073242-E0PKmvjAEoqd
10:57:51 140 4,709.0000 XLON 05003050000073625-E0PKmvjAEp9I
10:57:56 130 4,708.0000 XLON 07003070000073807-E0PKmvjAEpC5
10:59:38 100 4,706.0000 XLON 07003070000074300-E0PKmvjAEqAS
10:59:38 100 4,705.0000 XLON 05003050000074109-E0PKmvjAEqAk
11:01:04 4 4,706.0000 XLON 07003070000075134-E0PKmvjAErGF
11:01:49 109 4,709.0000 XLON 07003070000075526-E0PKmvjAEsYM
11:03:06 164 4,708.0000 XLON 07003070000075987-E0PKmvjAEtcz
11:04:01 100 4,707.0000 XLON 07003070000075385-E0PKmvjAEuLC
11:05:08 108 4,707.0000 XLON 07003070000076686-E0PKmvjAEv6p
11:05:37 108 4,706.0000 XLON 05003050000076357-E0PKmvjAEvQ8
11:07:22 97 4,704.0000 XLON 07003070000077121-E0PKmvjAEwPZ
11:07:22 65 4,704.0000 XLON 07003070000077121-E0PKmvjAEwPb
11:10:16 96 4,705.0000 XLON 07003070000078438-E0PKmvjAEyUI
11:10:42 83 4,705.0000 XLON 05003050000078386-E0PKmvjAEymO
11:15:17 190 4,709.0000 XLON 05003050000079611-E0PKmvjAF348
11:15:46 183 4,710.0000 XLON 07003070000080341-E0PKmvjAF3MY
11:15:46 190 4,710.0000 XLON 05003050000080101-E0PKmvjAF3Ma
11:16:15 86 4,711.0000 XLON 05003050000080229-E0PKmvjAF3fa
11:16:15 87 4,711.0000 XLON 07003070000080356-E0PKmvjAF3fY
11:16:15 104 4,711.0000 XLON 05003050000080229-E0PKmvjAF3fc
11:16:15 86 4,711.0000 XLON 07003070000080466-E0PKmvjAF3fe
11:19:10 175 4,714.0000 XLON 05003050000081381-E0PKmvjAF5dS
11:19:25 190 4,713.0000 XLON 07003070000081476-E0PKmvjAF5nY
11:19:26 146 4,711.0000 XLON 07003070000081477-E0PKmvjAF5qR
11:19:37 114 4,710.0000 XLON 07003070000081659-E0PKmvjAF64o
11:26:31 95 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn2
11:26:31 99 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn4
11:26:31 101 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn6
11:26:31 33 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn8
11:28:36 99 4,714.0000 XLON 07003070000084614-E0PKmvjAFCaO
11:28:36 95 4,714.0000 XLON 07003070000084614-E0PKmvjAFCaQ
11:28:45 139 4,713.0000 XLON 07003070000082999-E0PKmvjAFCgp
11:28:45 15 4,713.0000 XLON 07003070000082999-E0PKmvjAFCgr
11:30:23 180 4,715.0000 XLON 07003070000084987-E0PKmvjAFEA3
11:30:23 246 4,714.0000 XLON 07003070000084853-E0PKmvjAFEAV
11:32:15 75 4,713.0000 XLON 07003070000085510-E0PKmvjAFFYN
11:32:15 90 4,713.0000 XLON 07003070000085510-E0PKmvjAFFYP
11:32:15 142 4,714.0000 XLON 05003050000085297-E0PKmvjAFFXW
11:34:59 115 4,713.0000 XLON 05003050000086047-E0PKmvjAFHYM
11:35:23 115 4,712.0000 XLON 05003050000085897-E0PKmvjAFHpf
11:36:09 168 4,712.0000 XLON 05003050000087026-E0PKmvjAFIV7
11:36:56 106 4,711.0000 XLON 07003070000086106-E0PKmvjAFJ3B
11:36:57 20 4,709.0000 XLON 07003070000087256-E0PKmvjAFJ6n
11:36:57 114 4,709.0000 XLON 07003070000087256-E0PKmvjAFJ6p
11:38:27 87 4,713.0000 XLON 05003050000087750-E0PKmvjAFKGn
11:42:56 110 4,713.0000 XLON 05003050000088138-E0PKmvjAFOn4
11:43:54 86 4,713.0000 XLON 05003050000089575-E0PKmvjAFPPJ
11:47:51 198 4,713.0000 XLON 05003050000090996-E0PKmvjAFRs9
11:47:51 18 4,713.0000 XLON 05003050000091053-E0PKmvjAFRsB
11:47:51 51 4,713.0000 XLON 05003050000091053-E0PKmvjAFRsD
11:47:51 104 4,713.0000 XLON 07003070000091320-E0PKmvjAFRsF
11:50:20 176 4,717.0000 XLON 07003070000092429-E0PKmvjAFTbe
11:50:46 141 4,717.0000 XLON 07003070000092608-E0PKmvjAFTzh
11:51:28 176 4,716.0000 XLON 05003050000091902-E0PKmvjAFUMd
11:51:33 176 4,715.0000 XLON 05003050000091897-E0PKmvjAFUUn
11:51:45 19 4,713.0000 XLON 07003070000092716-E0PKmvjAFUuR
11:51:45 188 4,713.0000 XLON 07003070000092716-E0PKmvjAFUuT
11:51:51 105 4,712.0000 XLON 05003050000092558-E0PKmvjAFV3X
11:54:26 215 4,712.0000 XLON 07003070000093794-E0PKmvjAFXhn
11:55:10 139 4,719.0000 XLON 07003070000093900-E0PKmvjAFYQz
11:55:28 140 4,717.0000 XLON 07003070000093883-E0PKmvjAFYsr
11:56:54 32 4,720.0000 XLON 05003050000094104-E0PKmvjAFaRt
11:56:54 92 4,720.0000 XLON 05003050000094104-E0PKmvjAFaRv
11:58:00 39 4,720.0000 XLON 07003070000094888-E0PKmvjAFbGD
11:58:00 131 4,720.0000 XLON 07003070000094888-E0PKmvjAFbG5
11:59:26 14 4,721.0000 XLON 05003050000095117-E0PKmvjAFcNW
12:00:02 158 4,719.0000 XLON 07003070000094347-E0PKmvjAFd4B
12:00:02 68 4,718.0000 XLON 07003070000095336-E0PKmvjAFd4e
12:00:02 78 4,718.0000 XLON 07003070000095404-E0PKmvjAFd4g
12:02:10 100 4,723.0000 XLON 05003050000096499-E0PKmvjAFfZN
12:03:45 215 4,724.0000 XLON 05003050000096909-E0PKmvjAFgno
12:03:45 143 4,725.0000 XLON 07003070000097192-E0PKmvjAFgnK
12:04:56 114 4,723.0000 XLON 07003070000097675-E0PKmvjAFhpK
12:04:56 71 4,724.0000 XLON 07003070000097916-E0PKmvjAFhoJ
12:04:56 77 4,724.0000 XLON 07003070000097916-E0PKmvjAFhoL
12:07:00 10 4,723.0000 XLON 05003050000098367-E0PKmvjAFjh7
12:07:00 133 4,723.0000 XLON 05003050000098367-E0PKmvjAFjhG
12:08:11 105 4,722.0000 XLON 07003070000098193-E0PKmvjAFkYg
12:08:47 122 4,721.0000 XLON 07003070000099028-E0PKmvjAFl2k
12:11:34 142 4,725.0000 XLON 05003050000100136-E0PKmvjAFmjs
12:12:46 13 4,729.0000 XLON 05003050000100593-E0PKmvjAFncD
12:14:00 167 4,732.0000 XLON 07003070000101275-E0PKmvjAFoq8
12:15:01 155 4,731.0000 XLON 07003070000101625-E0PKmvjAFpTv
12:15:15 195 4,730.0000 XLON 07003070000101123-E0PKmvjAFphB
12:17:10 131 4,727.0000 XLON 05003050000101850-E0PKmvjAFrAg
12:19:31 149 4,726.0000 XLON 05003050000101823-E0PKmvjAFtJ0
12:19:31 140 4,725.0000 XLON 07003070000102711-E0PKmvjAFtJA
12:21:54 93 4,723.0000 XLON 05003050000102357-E0PKmvjAFv3Q
12:21:54 67 4,723.0000 XLON 05003050000103752-E0PKmvjAFv3U
12:22:16 102 4,722.0000 XLON 05003050000103671-E0PKmvjAFvDl
12:25:28 187 4,722.0000 XLON 05003050000104920-E0PKmvjAFwsT
12:25:28 64 4,722.0000 XLON 05003050000104920-E0PKmvjAFwsV
12:27:38 131 4,724.0000 XLON 07003070000106192-E0PKmvjAFyFm
12:27:38 113 4,724.0000 XLON 07003070000106192-E0PKmvjAFyFo
12:27:39 245 4,723.0000 XLON 05003050000105778-E0PKmvjAFyHD
12:27:39 107 4,723.0000 XLON 07003070000106193-E0PKmvjAFyHF
12:30:01 137 4,723.0000 XLON 05003050000106197-E0PKmvjAFzj6
12:30:01 164 4,724.0000 XLON 05003050000106466-E0PKmvjAFziA
12:30:02 98 4,722.0000 XLON 07003070000106332-E0PKmvjAFzm0
12:32:31 25 4,722.0000 XLON 05003050000107176-E0PKmvjAG1g7
12:32:31 91 4,722.0000 XLON 05003050000107176-E0PKmvjAG1g9
12:35:04 124 4,722.0000 XLON 05003050000108202-E0PKmvjAG3Gc
12:35:04 73 4,722.0000 XLON 05003050000108475-E0PKmvjAG3Ge
12:36:06 99 4,722.0000 XLON 07003070000109463-E0PKmvjAG3rQ
12:36:06 52 4,722.0000 XLON 07003070000109463-E0PKmvjAG3rS
12:38:12 99 4,722.0000 XLON 05003050000109821-E0PKmvjAG5Bo
12:38:12 37 4,722.0000 XLON 05003050000109821-E0PKmvjAG5Bq
12:40:35 179 4,725.0000 XLON 07003070000110721-E0PKmvjAG6lX
12:40:45 281 4,724.0000 XLON 07003070000110491-E0PKmvjAG6xa
12:41:00 111 4,720.0000 XLON 07003070000110948-E0PKmvjAG7HO
12:42:17 177 4,719.0000 XLON 07003070000111080-E0PKmvjAG8Me
12:42:39 105 4,727.0000 XLON 07003070000111734-E0PKmvjAGBIl
12:43:10 124 4,741.0000 XLON 070
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 96,589
Date of transaction: 25 November 2025
Average price paid per share (pence): 4,734.2566
Lowest price paid per share (pence): 4,681.0000
Highest price paid per share (pence): 4,776.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,777,006 (excluding Treasury shares), and the
Company will hold 32,577,827 ordinary shares in Treasury.
The figure of 418,777,006 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:50 236 4,701.0000 XLON 05003050000004798-E0PKmvjABeiS
08:01:51 232 4,699.0000 XLON 07003070000004696-E0PKmvjABen7
08:01:51 38 4,700.0000 XLON 05003050000004670-E0PKmvjABeml
08:01:51 159 4,700.0000 XLON 05003050000004670-E0PKmvjABemn
08:03:22 212 4,700.0000 XLON 05003050000005075-E0PKmvjABii3
08:04:53 144 4,705.0000 XLON 05003050000005375-E0PKmvjABlMs
08:05:10 225 4,706.0000 XLON 05003050000005436-E0PKmvjABmFR
08:05:58 140 4,702.0000 XLON 05003050000005232-E0PKmvjABoqV
08:06:07 157 4,700.0000 XLON 07003070000005182-E0PKmvjABpGY
08:06:07 208 4,700.0000 XLON 07003070000005468-E0PKmvjABpGc
08:06:07 225 4,701.0000 XLON 07003070000005681-E0PKmvjABpG5
08:07:24 150 4,689.0000 XLON 05003050000005658-E0PKmvjABs62
08:07:24 193 4,689.0000 XLON 07003070000005719-E0PKmvjABs60
08:08:30 173 4,685.0000 XLON 05003050000005891-E0PKmvjABuqE
08:09:02 143 4,681.0000 XLON 05003050000006028-E0PKmvjABvlJ
08:09:02 105 4,683.0000 XLON 05003050000006075-E0PKmvjABvkM
08:09:02 133 4,682.0000 XLON 05003050000006036-E0PKmvjABvkS
08:10:33 130 4,682.0000 XLON 05003050000006225-E0PKmvjABy9n
08:10:33 136 4,684.0000 XLON 07003070000006352-E0PKmvjABy8a
08:10:33 135 4,683.0000 XLON 05003050000006299-E0PKmvjABy8o
08:10:33 26 4,683.0000 XLON 05003050000006299-E0PKmvjABy91
08:11:25 149 4,682.0000 XLON 07003070000006556-E0PKmvjAC0AE
08:12:33 136 4,681.0000 XLON 07003070000006473-E0PKmvjAC1zl
08:12:41 174 4,681.0000 XLON 07003070000006740-E0PKmvjAC2Fs
08:12:59 120 4,694.0000 XLON 05003050000006765-E0PKmvjAC2rO
08:14:30 136 4,693.0000 XLON 07003070000006963-E0PKmvjAC53O
08:14:30 136 4,692.0000 XLON 05003050000006933-E0PKmvjAC53h
08:14:39 142 4,691.0000 XLON 05003050000006758-E0PKmvjAC5Jv
08:16:21 174 4,702.0000 XLON 07003070000007704-E0PKmvjAC8Dx
08:17:41 149 4,706.0000 XLON 07003070000008412-E0PKmvjACAGi
08:17:41 136 4,705.0000 XLON 07003070000008095-E0PKmvjACAH1
08:23:15 100 4,719.0000 XLON 07003070000010356-E0PKmvjACGkQ
08:23:15 120 4,720.0000 XLON 07003070000010537-E0PKmvjACGjs
08:23:16 134 4,719.0000 XLON 05003050000010619-E0PKmvjACGm2
08:23:17 129 4,719.0000 XLON 07003070000010718-E0PKmvjACGno
08:23:18 149 4,719.0000 XLON 07003070000010722-E0PKmvjACGrN
08:23:18 120 4,718.0000 XLON 07003070000010292-E0PKmvjACGrW
08:23:19 149 4,718.0000 XLON 07003070000010726-E0PKmvjACGxi
08:23:40 149 4,718.0000 XLON 05003050000010766-E0PKmvjACHUV
08:23:49 97 4,716.0000 XLON 05003050000010647-E0PKmvjACHXX
08:24:46 37 4,717.0000 XLON 07003070000011219-E0PKmvjACIyD
08:25:25 110 4,718.0000 XLON 05003050000011169-E0PKmvjACJcI
08:25:26 32 4,718.0000 XLON 05003050000012250-E0PKmvjACJg6
08:25:26 87 4,718.0000 XLON 05003050000012250-E0PKmvjACJgB
08:25:52 149 4,718.0000 XLON 07003070000012474-E0PKmvjACKLl
08:26:31 109 4,718.0000 XLON 05003050000012438-E0PKmvjACLB9
08:26:52 149 4,718.0000 XLON 07003070000012864-E0PKmvjACLjO
08:26:52 73 4,717.0000 XLON 07003070000011219-E0PKmvjACLjW
08:26:58 52 4,716.0000 XLON 05003050000010647-E0PKmvjACM5k
08:28:50 36 4,728.0000 XLON 07003070000013661-E0PKmvjACNsN
08:28:50 17 4,728.0000 XLON 07003070000013661-E0PKmvjACNsP
08:28:51 17 4,728.0000 XLON 07003070000013669-E0PKmvjACNto
08:28:51 78 4,728.0000 XLON 07003070000013669-E0PKmvjACNtq
08:28:51 126 4,728.0000 XLON 07003070000013669-E0PKmvjACNts
08:28:51 59 4,728.0000 XLON 07003070000013669-E0PKmvjACNtu
08:28:53 111 4,728.0000 XLON 07003070000013683-E0PKmvjACNwB
08:29:30 109 4,725.0000 XLON 07003070000013599-E0PKmvjACOeK
08:30:18 131 4,724.0000 XLON 05003050000013453-E0PKmvjACPkY
08:30:24 129 4,718.0000 XLON 07003070000013941-E0PKmvjACPva
08:30:37 98 4,717.0000 XLON 07003070000014369-E0PKmvjACQAh
08:30:38 98 4,716.0000 XLON 05003050000014160-E0PKmvjACQCA
08:31:01 91 4,714.0000 XLON 05003050000014324-E0PKmvjACQf7
08:31:01 25 4,714.0000 XLON 05003050000014324-E0PKmvjACQf9
08:31:22 98 4,712.0000 XLON 05003050000014490-E0PKmvjACRHB
08:31:56 54 4,713.0000 XLON 05003050000014905-E0PKmvjACRpX
08:32:42 134 4,713.0000 XLON 05003050000015222-E0PKmvjACSTn
08:32:44 89 4,711.0000 XLON 05003050000014272-E0PKmvjACSUw
08:34:22 109 4,713.0000 XLON 07003070000016019-E0PKmvjACUER
08:34:27 69 4,711.0000 XLON 05003050000015423-E0PKmvjACULv
08:35:04 89 4,712.0000 XLON 05003050000016148-E0PKmvjACUuz
08:36:02 88 4,715.0000 XLON 07003070000016684-E0PKmvjACW2J
08:36:19 97 4,715.0000 XLON 07003070000016732-E0PKmvjACWYn
08:36:25 123 4,715.0000 XLON 07003070000016823-E0PKmvjACWnq
08:37:43 126 4,715.0000 XLON 07003070000017566-E0PKmvjACYI9
08:37:43 38 4,715.0000 XLON 07003070000017566-E0PKmvjACYIB
08:38:05 138 4,712.0000 XLON 07003070000016700-E0PKmvjACZ3j
08:39:49 88 4,713.0000 XLON 05003050000018206-E0PKmvjACb7C
08:40:15 88 4,712.0000 XLON 07003070000018198-E0PKmvjACbtx
08:40:15 130 4,713.0000 XLON 05003050000018403-E0PKmvjACbtj
08:41:05 34 4,712.0000 XLON 05003050000018616-E0PKmvjACctA
08:41:05 60 4,712.0000 XLON 05003050000018616-E0PKmvjACctC
08:41:06 97 4,711.0000 XLON 07003070000016092-E0PKmvjACcuW
08:41:29 108 4,711.0000 XLON 05003050000018809-E0PKmvjACdV7
08:41:29 14 4,711.0000 XLON 05003050000018809-E0PKmvjACdV9
08:42:43 10 4,707.0000 XLON 05003050000019243-E0PKmvjACfh1
08:43:09 123 4,707.0000 XLON 05003050000019371-E0PKmvjACgQD
08:43:20 100 4,706.0000 XLON 07003070000018554-E0PKmvjACgt6
08:43:35 45 4,705.0000 XLON 07003070000019676-E0PKmvjAChSq
08:43:35 22 4,705.0000 XLON 07003070000019676-E0PKmvjAChSs
08:43:51 86 4,703.0000 XLON 07003070000019088-E0PKmvjACi2C
08:44:23 109 4,702.0000 XLON 07003070000020040-E0PKmvjACirI
08:44:23 52 4,702.0000 XLON 07003070000020040-E0PKmvjACirK
08:44:25 131 4,702.0000 XLON 07003070000020053-E0PKmvjACitW
08:46:03 58 4,699.0000 XLON 07003070000020710-E0PKmvjAClLJ
08:46:03 49 4,699.0000 XLON 07003070000020710-E0PKmvjAClLL
08:46:03 127 4,699.0000 XLON 07003070000020710-E0PKmvjAClLN
08:46:03 100 4,699.0000 XLON 07003070000020710-E0PKmvjAClLP
08:46:03 62 4,699.0000 XLON 07003070000020710-E0PKmvjAClLR
08:46:16 175 4,697.0000 XLON 05003050000019533-E0PKmvjAClwL
08:48:30 5 4,696.0000 XLON 05003050000021370-E0PKmvjACpaU
08:48:30 58 4,696.0000 XLON 05003050000021274-E0PKmvjACpaI
08:48:30 116 4,696.0000 XLON 05003050000021370-E0PKmvjACpaK
08:48:35 207 4,693.0000 XLON 05003050000021204-E0PKmvjACpo7
08:49:23 59 4,692.0000 XLON 05003050000021764-E0PKmvjACqph
08:50:35 127 4,697.0000 XLON 05003050000022153-E0PKmvjACs8Y
08:51:27 68 4,698.0000 XLON 07003070000022592-E0PKmvjACstv
08:51:27 69 4,698.0000 XLON 07003070000022592-E0PKmvjACstz
08:51:29 134 4,698.0000 XLON 07003070000022767-E0PKmvjACsx3
08:52:47 153 4,698.0000 XLON 07003070000023249-E0PKmvjACu8G
08:53:00 130 4,696.0000 XLON 05003050000022086-E0PKmvjACuPZ
08:54:23 158 4,696.0000 XLON 05003050000023842-E0PKmvjACwXm
08:54:43 111 4,694.0000 XLON 07003070000022222-E0PKmvjACxLB
08:54:43 79 4,695.0000 XLON 07003070000024054-E0PKmvjACxKo
08:55:22 131 4,689.0000 XLON 05003050000023199-E0PKmvjACywE
08:56:50 113 4,685.0000 XLON 07003070000024747-E0PKmvjAD1CW
08:56:50 135 4,686.0000 XLON 07003070000024787-E0PKmvjAD1Bw
08:58:16 26 4,688.0000 XLON 07003070000025481-E0PKmvjAD2sR
08:58:16 96 4,688.0000 XLON 07003070000025481-E0PKmvjAD2sT
08:58:28 148 4,685.0000 XLON 07003070000025115-E0PKmvjAD368
08:58:28 76 4,687.0000 XLON 05003050000025361-E0PKmvjAD351
08:58:28 162 4,686.0000 XLON 05003050000025191-E0PKmvjAD35I
08:59:49 49 4,685.0000 XLON 05003050000026037-E0PKmvjAD4Jy
08:59:49 127 4,685.0000 XLON 05003050000026037-E0PKmvjAD4K0
08:59:49 46 4,685.0000 XLON 05003050000026037-E0PKmvjAD4K2
09:01:55 86 4,686.0000 XLON 07003070000027912-E0PKmvjAD70g
09:03:02 146 4,684.0000 XLON 07003070000027313-E0PKmvjAD8Fg
09:03:02 37 4,684.0000 XLON 07003070000027313-E0PKmvjAD8Fi
09:04:02 126 4,686.0000 XLON 05003050000028733-E0PKmvjAD9TV
09:08:00 236 4,699.0000 XLON 07003070000030840-E0PKmvjADEHj
09:08:00 12 4,699.0000 XLON 07003070000030840-E0PKmvjADEHl
09:08:24 133 4,698.0000 XLON 07003070000030563-E0PKmvjADEiV
09:09:41 123 4,697.0000 XLON 05003050000031724-E0PKmvjADG2a
09:12:22 16 4,702.0000 XLON 05003050000033003-E0PKmvjADInh
09:13:37 109 4,702.0000 XLON 05003050000033003-E0PKmvjADJnr
09:13:37 175 4,703.0000 XLON 07003070000033326-E0PKmvjADJnO
09:13:38 157 4,702.0000 XLON 07003070000033617-E0PKmvjADJpg
09:14:29 152 4,702.0000 XLON 05003050000033487-E0PKmvjADKjq
09:14:29 157 4,701.0000 XLON 07003070000033108-E0PKmvjADKkH
09:14:32 163 4,701.0000 XLON 05003050000033862-E0PKmvjADKog
09:14:52 66 4,702.0000 XLON 07003070000034320-E0PKmvjADL8t
09:16:49 175 4,705.0000 XLON 05003050000034882-E0PKmvjADMsu
09:16:49 197 4,706.0000 XLON 05003050000034894-E0PKmvjADMsR
09:16:59 176 4,702.0000 XLON 05003050000034657-E0PKmvjADN9E
09:18:02 128 4,703.0000 XLON 07003070000035692-E0PKmvjADOU1
09:18:16 189 4,702.0000 XLON 07003070000035583-E0PKmvjADOkk
09:19:00 111 4,706.0000 XLON 05003050000035802-E0PKmvjADPfi
09:20:37 165 4,705.0000 XLON 07003070000036846-E0PKmvjADROj
09:21:37 48 4,704.0000 XLON 05003050000036452-E0PKmvjADS73
09:21:37 91 4,704.0000 XLON 05003050000036452-E0PKmvjADS75
09:22:56 64 4,705.0000 XLON 07003070000037563-E0PKmvjADTRm
09:22:56 92 4,705.0000 XLON 07003070000037705-E0PKmvjADTRo
09:24:57 83 4,705.0000 XLON 05003050000038095-E0PKmvjADV6i
09:24:57 59 4,705.0000 XLON 07003070000037905-E0PKmvjADV6g
09:25:38 93 4,705.0000 XLON 05003050000038476-E0PKmvjADW0g
09:26:29 153 4,705.0000 XLON 07003070000039302-E0PKmvjADX0D
09:26:33 88 4,704.0000 XLON 05003050000038817-E0PKmvjADX6y
09:26:33 58 4,704.0000 XLON 07003070000037404-E0PKmvjADX6w
09:27:13 96 4,703.0000 XLON 05003050000035781-E0PKmvjADXyh
09:27:13 6 4,703.0000 XLON 05003050000035781-E0PKmvjADXyj
09:28:02 191 4,701.0000 XLON 07003070000039831-E0PKmvjADZ97
09:30:26 155 4,706.0000 XLON 05003050000040681-E0PKmvjADcB5
09:30:37 102 4,705.0000 XLON 07003070000040990-E0PKmvjADcUS
09:30:37 134 4,704.0000 XLON 05003050000040656-E0PKmvjADcUf
09:31:30 135 4,703.0000 XLON 05003050000041177-E0PKmvjADdNX
09:32:15 60 4,703.0000 XLON 05003050000041554-E0PKmvjADeIy
09:32:24 153 4,702.0000 XLON 05003050000041090-E0PKmvjADeR3
09:32:35 149 4,701.0000 XLON 07003070000040511-E0PKmvjADee0
09:32:45 157 4,700.0000 XLON 07003070000041896-E0PKmvjADevw
09:32:53 88 4,697.0000 XLON 07003070000041861-E0PKmvjADfSw
09:33:02 145 4,696.0000 XLON 05003050000041753-E0PKmvjADffW
09:36:35 137 4,699.0000 XLON 05003050000042513-E0PKmvjADj91
09:36:35 7 4,699.0000 XLON 07003070000042683-E0PKmvjADj93
09:36:35 76 4,699.0000 XLON 05003050000042514-E0PKmvjADj97
09:36:35 50 4,699.0000 XLON 07003070000042683-E0PKmvjADj95
09:37:26 89 4,697.0000 XLON 07003070000042903-E0PKmvjADjyS
09:38:01 118 4,697.0000 XLON 07003070000044130-E0PKmvjADkpZ
09:39:54 130 4,697.0000 XLON 05003050000044493-E0PKmvjADmZJ
09:42:50 59 4,697.0000 XLON 05003050000045732-E0PKmvjADp9G
09:46:06 249 4,702.0000 XLON 05003050000046540-E0PKmvjADryp
09:46:08 181 4,701.0000 XLON 05003050000046410-E0PKmvjADs3R
09:50:20 113 4,703.0000 XLON 05003050000048656-E0PKmvjADv9A
09:50:20 59 4,704.0000 XLON 05003050000048759-E0PKmvjADv8U
09:50:20 56 4,704.0000 XLON 07003070000049019-E0PKmvjADv8S
09:50:21 49 4,703.0000 XLON 05003050000048656-E0PKmvjADv9l
09:50:21 42 4,703.0000 XLON 05003050000048656-E0PKmvjADv9o
09:50:22 76 4,703.0000 XLON 07003070000049083-E0PKmvjADvAs
09:50:22 145 4,703.0000 XLON 07003070000049083-E0PKmvjADvAu
09:50:22 63 4,703.0000 XLON 07003070000049083-E0PKmvjADvAw
09:50:51 57 4,703.0000 XLON 05003050000048946-E0PKmvjADvSa
09:50:51 17 4,703.0000 XLON 05003050000048946-E0PKmvjADvSV
09:51:56 170 4,703.0000 XLON 05003050000049084-E0PKmvjADwB4
09:53:04 164 4,702.0000 XLON 05003050000048095-E0PKmvjADx9L
09:53:10 116 4,702.0000 XLON 05003050000049819-E0PKmvjADxCs
09:55:35 122 4,702.0000 XLON 05003050000050405-E0PKmvjADzyp
09:55:45 123 4,702.0000 XLON 05003050000050677-E0PKmvjAE04h
10:00:11 218 4,708.0000 XLON 05003050000052316-E0PKmvjAE3yE
10:00:12 78 4,707.0000 XLON 05003050000052005-E0PKmvjAE3zf
10:00:12 140 4,707.0000 XLON 07003070000052217-E0PKmvjAE3zd
10:00:12 273 4,708.0000 XLON 05003050000052408-E0PKmvjAE3zV
10:01:03 92 4,706.0000 XLON 07003070000052979-E0PKmvjAE5BZ
10:01:03 25 4,706.0000 XLON 07003070000052979-E0PKmvjAE5Bb
10:01:21 132 4,705.0000 XLON 07003070000051575-E0PKmvjAE5KT
10:01:52 164 4,705.0000 XLON 07003070000053134-E0PKmvjAE5rT
10:02:43 99 4,704.0000 XLON 07003070000053561-E0PKmvjAE6Vu
10:02:43 73 4,704.0000 XLON 07003070000053561-E0PKmvjAE6Vw
10:02:51 88 4,703.0000 XLON 07003070000052826-E0PKmvjAE6j0
10:05:46 191 4,702.0000 XLON 05003050000053510-E0PKmvjAE9G9
10:06:29 132 4,701.0000 XLON 07003070000054165-E0PKmvjAE9b7
10:06:29 24 4,702.0000 XLON 07003070000054944-E0PKmvjAE9aX
10:06:29 45 4,702.0000 XLON 07003070000054944-E0PKmvjAE9aZ
10:10:35 62 4,703.0000 XLON 05003050000056287-E0PKmvjAECs0
10:10:35 238 4,703.0000 XLON 07003070000056540-E0PKmvjAECry
10:10:36 21 4,702.0000 XLON 07003070000056363-E0PKmvjAECti
10:10:36 121 4,702.0000 XLON 07003070000056363-E0PKmvjAECtk
10:13:36 129 4,707.0000 XLON 07003070000057730-E0PKmvjAEFVL
10:14:02 216 4,707.0000 XLON 07003070000057859-E0PKmvjAEFlp
10:14:10 169 4,706.0000 XLON 05003050000057342-E0PKmvjAEFpm
10:14:10 16 4,706.0000 XLON 05003050000057588-E0PKmvjAEFpu
10:14:10 44 4,706.0000 XLON 05003050000057588-E0PKmvjAEFpx
10:15:57 141 4,704.0000 XLON 05003050000057226-E0PKmvjAEHAZ
10:17:17 154 4,703.0000 XLON 07003070000058693-E0PKmvjAEIeE
10:19:16 61 4,703.0000 XLON 05003050000059129-E0PKmvjAEK6P
10:19:16 65 4,703.0000 XLON 07003070000059172-E0PKmvjAEK6N
10:19:16 64 4,703.0000 XLON 07003070000059539-E0PKmvjAEK6R
10:22:00 148 4,704.0000 XLON 05003050000060475-E0PKmvjAELjL
10:22:13 144 4,703.0000 XLON 07003070000060187-E0PKmvjAELo7
10:22:13 174 4,704.0000 XLON 07003070000060872-E0PKmvjAELnh
10:24:52 55 4,703.0000 XLON 07003070000061680-E0PKmvjAENBv
10:25:29 60 4,703.0000 XLON 05003050000061511-E0PKmvjAENfN
10:25:29 92 4,703.0000 XLON 07003070000061680-E0PKmvjAENfJ
10:25:29 84 4,703.0000 XLON 07003070000061781-E0PKmvjAENfL
10:25:35 95 4,702.0000 XLON 07003070000060770-E0PKmvjAENlm
10:25:35 19 4,702.0000 XLON 07003070000060770-E0PKmvjAENlo
10:26:04 135 4,701.0000 XLON 05003050000061550-E0PKmvjAEO3j
10:26:04 54 4,701.0000 XLON 05003050000061725-E0PKmvjAEO3l
10:26:04 127 4,702.0000 XLON 07003070000062232-E0PKmvjAEO3G
10:28:30 49 4,702.0000 XLON 05003050000062517-E0PKmvjAEPg5
10:30:12 87 4,704.0000 XLON 07003070000063139-E0PKmvjAEQrZ
10:30:12 89 4,704.0000 XLON 07003070000063139-E0PKmvjAEQrd
10:30:15 94 4,702.0000 XLON 05003050000062517-E0PKmvjAER2M
10:30:15 91 4,702.0000 XLON 07003070000063018-E0PKmvjAER2O
10:30:15 199 4,703.0000 XLON 07003070000063098-E0PKmvjAER1c
10:32:03 190 4,702.0000 XLON 05003050000063724-E0PKmvjAETCS
10:32:59 87 4,703.0000 XLON 07003070000064810-E0PKmvjAEUJk
10:32:59 71 4,703.0000 XLON 05003050000064609-E0PKmvjAEUJo
10:35:14 169 4,706.0000 XLON 05003050000065418-E0PKmvjAEWln
10:37:34 166 4,708.0000 XLON 05003050000066196-E0PKmvjAEYWv
10:39:33 220 4,709.0000 XLON 07003070000067208-E0PKmvjAEZk1
10:39:59 105 4,709.0000 XLON 07003070000067422-E0PKmvjAEa0X
10:40:04 186 4,708.0000 XLON 05003050000066655-E0PKmvjAEa58
10:40:22 76 4,709.0000 XLON 05003050000067317-E0PKmvjAEaSQ
10:41:11 236 4,709.0000 XLON 05003050000067541-E0PKmvjAEb7P
10:41:11 87 4,709.0000 XLON 05003050000067541-E0PKmvjAEb7T
10:43:25 257 4,711.0000 XLON 05003050000068352-E0PKmvjAEctr
10:44:30 188 4,710.0000 XLON 05003050000068128-E0PKmvjAEdPi
10:44:43 85 4,709.0000 XLON 05003050000068724-E0PKmvjAEdlj
10:44:43 65 4,709.0000 XLON 05003050000068724-E0PKmvjAEdll
10:46:50 179 4,711.0000 XLON 07003070000069987-E0PKmvjAEfVI
10:50:50 158 4,711.0000 XLON 07003070000070619-E0PKmvjAEj95
10:50:50 63 4,711.0000 XLON 07003070000071224-E0PKmvjAEj97
10:50:55 138 4,710.0000 XLON 07003070000069736-E0PKmvjAEjBH
10:52:50 158 4,710.0000 XLON 07003070000071800-E0PKmvjAEkbf
10:52:51 173 4,709.0000 XLON 07003070000070294-E0PKmvjAEkfm
10:53:00 54 4,707.0000 XLON 05003050000071708-E0PKmvjAEkoq
10:53:00 120 4,708.0000 XLON 07003070000071411-E0PKmvjAEkoE
10:53:00 37 4,708.0000 XLON 07003070000071411-E0PKmvjAEkoH
10:55:35 189 4,709.0000 XLON 05003050000072544-E0PKmvjAEnTs
10:55:47 148 4,708.0000 XLON 07003070000072692-E0PKmvjAEndV
10:56:50 133 4,711.0000 XLON 07003070000073392-E0PKmvjAEoWw
10:57:16 144 4,710.0000 XLON 07003070000073242-E0PKmvjAEoqd
10:57:51 140 4,709.0000 XLON 05003050000073625-E0PKmvjAEp9I
10:57:56 130 4,708.0000 XLON 07003070000073807-E0PKmvjAEpC5
10:59:38 100 4,706.0000 XLON 07003070000074300-E0PKmvjAEqAS
10:59:38 100 4,705.0000 XLON 05003050000074109-E0PKmvjAEqAk
11:01:04 4 4,706.0000 XLON 07003070000075134-E0PKmvjAErGF
11:01:49 109 4,709.0000 XLON 07003070000075526-E0PKmvjAEsYM
11:03:06 164 4,708.0000 XLON 07003070000075987-E0PKmvjAEtcz
11:04:01 100 4,707.0000 XLON 07003070000075385-E0PKmvjAEuLC
11:05:08 108 4,707.0000 XLON 07003070000076686-E0PKmvjAEv6p
11:05:37 108 4,706.0000 XLON 05003050000076357-E0PKmvjAEvQ8
11:07:22 97 4,704.0000 XLON 07003070000077121-E0PKmvjAEwPZ
11:07:22 65 4,704.0000 XLON 07003070000077121-E0PKmvjAEwPb
11:10:16 96 4,705.0000 XLON 07003070000078438-E0PKmvjAEyUI
11:10:42 83 4,705.0000 XLON 05003050000078386-E0PKmvjAEymO
11:15:17 190 4,709.0000 XLON 05003050000079611-E0PKmvjAF348
11:15:46 183 4,710.0000 XLON 07003070000080341-E0PKmvjAF3MY
11:15:46 190 4,710.0000 XLON 05003050000080101-E0PKmvjAF3Ma
11:16:15 86 4,711.0000 XLON 05003050000080229-E0PKmvjAF3fa
11:16:15 87 4,711.0000 XLON 07003070000080356-E0PKmvjAF3fY
11:16:15 104 4,711.0000 XLON 05003050000080229-E0PKmvjAF3fc
11:16:15 86 4,711.0000 XLON 07003070000080466-E0PKmvjAF3fe
11:19:10 175 4,714.0000 XLON 05003050000081381-E0PKmvjAF5dS
11:19:25 190 4,713.0000 XLON 07003070000081476-E0PKmvjAF5nY
11:19:26 146 4,711.0000 XLON 07003070000081477-E0PKmvjAF5qR
11:19:37 114 4,710.0000 XLON 07003070000081659-E0PKmvjAF64o
11:26:31 95 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn2
11:26:31 99 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn4
11:26:31 101 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn6
11:26:31 33 4,714.0000 XLON 05003050000083799-E0PKmvjAFAn8
11:28:36 99 4,714.0000 XLON 07003070000084614-E0PKmvjAFCaO
11:28:36 95 4,714.0000 XLON 07003070000084614-E0PKmvjAFCaQ
11:28:45 139 4,713.0000 XLON 07003070000082999-E0PKmvjAFCgp
11:28:45 15 4,713.0000 XLON 07003070000082999-E0PKmvjAFCgr
11:30:23 180 4,715.0000 XLON 07003070000084987-E0PKmvjAFEA3
11:30:23 246 4,714.0000 XLON 07003070000084853-E0PKmvjAFEAV
11:32:15 75 4,713.0000 XLON 07003070000085510-E0PKmvjAFFYN
11:32:15 90 4,713.0000 XLON 07003070000085510-E0PKmvjAFFYP
11:32:15 142 4,714.0000 XLON 05003050000085297-E0PKmvjAFFXW
11:34:59 115 4,713.0000 XLON 05003050000086047-E0PKmvjAFHYM
11:35:23 115 4,712.0000 XLON 05003050000085897-E0PKmvjAFHpf
11:36:09 168 4,712.0000 XLON 05003050000087026-E0PKmvjAFIV7
11:36:56 106 4,711.0000 XLON 07003070000086106-E0PKmvjAFJ3B
11:36:57 20 4,709.0000 XLON 07003070000087256-E0PKmvjAFJ6n
11:36:57 114 4,709.0000 XLON 07003070000087256-E0PKmvjAFJ6p
11:38:27 87 4,713.0000 XLON 05003050000087750-E0PKmvjAFKGn
11:42:56 110 4,713.0000 XLON 05003050000088138-E0PKmvjAFOn4
11:43:54 86 4,713.0000 XLON 05003050000089575-E0PKmvjAFPPJ
11:47:51 198 4,713.0000 XLON 05003050000090996-E0PKmvjAFRs9
11:47:51 18 4,713.0000 XLON 05003050000091053-E0PKmvjAFRsB
11:47:51 51 4,713.0000 XLON 05003050000091053-E0PKmvjAFRsD
11:47:51 104 4,713.0000 XLON 07003070000091320-E0PKmvjAFRsF
11:50:20 176 4,717.0000 XLON 07003070000092429-E0PKmvjAFTbe
11:50:46 141 4,717.0000 XLON 07003070000092608-E0PKmvjAFTzh
11:51:28 176 4,716.0000 XLON 05003050000091902-E0PKmvjAFUMd
11:51:33 176 4,715.0000 XLON 05003050000091897-E0PKmvjAFUUn
11:51:45 19 4,713.0000 XLON 07003070000092716-E0PKmvjAFUuR
11:51:45 188 4,713.0000 XLON 07003070000092716-E0PKmvjAFUuT
11:51:51 105 4,712.0000 XLON 05003050000092558-E0PKmvjAFV3X
11:54:26 215 4,712.0000 XLON 07003070000093794-E0PKmvjAFXhn
11:55:10 139 4,719.0000 XLON 07003070000093900-E0PKmvjAFYQz
11:55:28 140 4,717.0000 XLON 07003070000093883-E0PKmvjAFYsr
11:56:54 32 4,720.0000 XLON 05003050000094104-E0PKmvjAFaRt
11:56:54 92 4,720.0000 XLON 05003050000094104-E0PKmvjAFaRv
11:58:00 39 4,720.0000 XLON 07003070000094888-E0PKmvjAFbGD
11:58:00 131 4,720.0000 XLON 07003070000094888-E0PKmvjAFbG5
11:59:26 14 4,721.0000 XLON 05003050000095117-E0PKmvjAFcNW
12:00:02 158 4,719.0000 XLON 07003070000094347-E0PKmvjAFd4B
12:00:02 68 4,718.0000 XLON 07003070000095336-E0PKmvjAFd4e
12:00:02 78 4,718.0000 XLON 07003070000095404-E0PKmvjAFd4g
12:02:10 100 4,723.0000 XLON 05003050000096499-E0PKmvjAFfZN
12:03:45 215 4,724.0000 XLON 05003050000096909-E0PKmvjAFgno
12:03:45 143 4,725.0000 XLON 07003070000097192-E0PKmvjAFgnK
12:04:56 114 4,723.0000 XLON 07003070000097675-E0PKmvjAFhpK
12:04:56 71 4,724.0000 XLON 07003070000097916-E0PKmvjAFhoJ
12:04:56 77 4,724.0000 XLON 07003070000097916-E0PKmvjAFhoL
12:07:00 10 4,723.0000 XLON 05003050000098367-E0PKmvjAFjh7
12:07:00 133 4,723.0000 XLON 05003050000098367-E0PKmvjAFjhG
12:08:11 105 4,722.0000 XLON 07003070000098193-E0PKmvjAFkYg
12:08:47 122 4,721.0000 XLON 07003070000099028-E0PKmvjAFl2k
12:11:34 142 4,725.0000 XLON 05003050000100136-E0PKmvjAFmjs
12:12:46 13 4,729.0000 XLON 05003050000100593-E0PKmvjAFncD
12:14:00 167 4,732.0000 XLON 07003070000101275-E0PKmvjAFoq8
12:15:01 155 4,731.0000 XLON 07003070000101625-E0PKmvjAFpTv
12:15:15 195 4,730.0000 XLON 07003070000101123-E0PKmvjAFphB
12:17:10 131 4,727.0000 XLON 05003050000101850-E0PKmvjAFrAg
12:19:31 149 4,726.0000 XLON 05003050000101823-E0PKmvjAFtJ0
12:19:31 140 4,725.0000 XLON 07003070000102711-E0PKmvjAFtJA
12:21:54 93 4,723.0000 XLON 05003050000102357-E0PKmvjAFv3Q
12:21:54 67 4,723.0000 XLON 05003050000103752-E0PKmvjAFv3U
12:22:16 102 4,722.0000 XLON 05003050000103671-E0PKmvjAFvDl
12:25:28 187 4,722.0000 XLON 05003050000104920-E0PKmvjAFwsT
12:25:28 64 4,722.0000 XLON 05003050000104920-E0PKmvjAFwsV
12:27:38 131 4,724.0000 XLON 07003070000106192-E0PKmvjAFyFm
12:27:38 113 4,724.0000 XLON 07003070000106192-E0PKmvjAFyFo
12:27:39 245 4,723.0000 XLON 05003050000105778-E0PKmvjAFyHD
12:27:39 107 4,723.0000 XLON 07003070000106193-E0PKmvjAFyHF
12:30:01 137 4,723.0000 XLON 05003050000106197-E0PKmvjAFzj6
12:30:01 164 4,724.0000 XLON 05003050000106466-E0PKmvjAFziA
12:30:02 98 4,722.0000 XLON 07003070000106332-E0PKmvjAFzm0
12:32:31 25 4,722.0000 XLON 05003050000107176-E0PKmvjAG1g7
12:32:31 91 4,722.0000 XLON 05003050000107176-E0PKmvjAG1g9
12:35:04 124 4,722.0000 XLON 05003050000108202-E0PKmvjAG3Gc
12:35:04 73 4,722.0000 XLON 05003050000108475-E0PKmvjAG3Ge
12:36:06 99 4,722.0000 XLON 07003070000109463-E0PKmvjAG3rQ
12:36:06 52 4,722.0000 XLON 07003070000109463-E0PKmvjAG3rS
12:38:12 99 4,722.0000 XLON 05003050000109821-E0PKmvjAG5Bo
12:38:12 37 4,722.0000 XLON 05003050000109821-E0PKmvjAG5Bq
12:40:35 179 4,725.0000 XLON 07003070000110721-E0PKmvjAG6lX
12:40:45 281 4,724.0000 XLON 07003070000110491-E0PKmvjAG6xa
12:41:00 111 4,720.0000 XLON 07003070000110948-E0PKmvjAG7HO
12:42:17 177 4,719.0000 XLON 07003070000111080-E0PKmvjAG8Me
12:42:39 105 4,727.0000 XLON 07003070000111734-E0PKmvjAGBIl
12:43:10 124 4,741.0000 XLON 07003070000112308-E0PKmvjAGG9L
12:43:17 98 4,740.0000 XLON 05003050000112015-E0PKmvjAGH5Q
12:44:12 68 4,754.0000 XLON 05003050000113096-E0PKmvjAGR98
12:44:31 80 4,749.0000 XLON 05003050000113427-E0PKmvjAGTup
12:44:38 108 4,748.0000 XLON 05003050000113388-E0PKmvjAGUi9
12:44:42 86 4,747.0000 XLON 07003070000113730-E0PKmvjAGUzW
12:46:27 50 4,735.0000 XLON 05003050000115267-E0PKmvjAGdXM
12:46:27 63 4,737.0000 XLON 07003070000115829-E0PKmvjAGdVC
12:48:03 91 4,745.0000 XLON 07003070000117042-E0PKmvjAGhCq
12:48:06 49 4,743.0000 XLON 07003070000116978-E0PKmvjAGhQQ
12:48:06 41 4,743.0000 XLON 07003070000116978-E0PKmvjAGhQd
12:48:09 88 4,742.0000 XLON 07003070000116939-E0PKmvjAGhiu
12:50:41 92 4,738.0000 XLON 07003070000118225-E0PKmvjAGmGI
12:51:21 105 4,739.0000 XLON 05003050000118856-E0PKmvjAGn90
12:51:21 18 4,739.0000 XLON 05003050000118856-E0PKmvjAGn94
12:51:40 92 4,737.0000 XLON 05003050000117888-E0PKmvjAGnQ3
12:53:13 110 4,737.0000 XLON 07003070000120240-E0PKmvjAGpfp
12:53:19 87 4,735.0000 XLON 07003070000120121-E0PKmvjAGq1g
12:53:19 103 4,736.0000 XLON 05003050000119830-E0PKmvjAGq1H
12:55:08 78 4,741.0000 XLON 05003050000120960-E0PKmvjAGrnW
12:55:32 60 4,739.0000 XLON 07003070000121248-E0PKmvjAGsDj
12:57:59 74 4,741.0000 XLON 07003070000122222-E0PKmvjAGu3S
12:57:59 63 4,741.0000 XLON 07003070000122465-E0PKmvjAGu3W
12:58:34 67 4,742.0000 XLON 07003070000122666-E0PKmvjAGuSE
12:59:08 88 4,740.0000 XLON 05003050000121755-E0PKmvjAGv0l
12:59:54 120 4,737.0000 XLON 07003070000123086-E0PKmvjAGvfv
12:59:54 84 4,738.0000 XLON 05003050000122454-E0PKmvjAGvca
13:01:43 112 4,738.0000 XLON 07003070000123875-E0PKmvjAGy0X
13:01:43 112 4,737.0000 XLON 05003050000123541-E0PKmvjAGy18
13:03:02 118 4,738.0000 XLON 05003050000124290-E0PKmvjAGzc0
13:03:02 1 4,738.0000 XLON 05003050000124290-E0PKmvjAGzc2
13:03:02 99 4,738.0000 XLON 07003070000124618-E0PKmvjAGzc4
13:03:10 80 4,736.0000 XLON 05003050000124188-E0PKmvjAGzjd
13:04:34 57 4,742.0000 XLON 07003070000125464-E0PKmvjAH1Kv
13:04:34 107 4,743.0000 XLON 05003050000125039-E0PKmvjAH1Jk
13:04:34 98 4,745.0000 XLON 07003070000125465-E0PKmvjAH1Ii
13:07:10 101 4,747.0000 XLON 07003070000126415-E0PKmvjAH3zV
13:07:54 87 4,745.0000 XLON 07003070000127102-E0PKmvjAH4hf
13:07:54 25 4,745.0000 XLON 07003070000127102-E0PKmvjAH4hk
13:07:54 87 4,746.0000 XLON 07003070000126282-E0PKmvjAH4gj
13:11:11 122 4,750.0000 XLON 05003050000128139-E0PKmvjAH7v8
13:11:30 94 4,748.0000 XLON 05003050000127800-E0PKmvjAH8J2
13:11:30 113 4,747.0000 XLON 07003070000128001-E0PKmvjAH8JR
13:16:42 200 4,752.0000 XLON 07003070000130767-E0PKmvjAHDf5
13:16:53 182 4,751.0000 XLON 05003050000129846-E0PKmvjAHDnA
13:18:11 132 4,750.0000 XLON 07003070000129673-E0PKmvjAHFHc
13:19:44 82 4,750.0000 XLON 07003070000132162-E0PKmvjAHH6H
13:19:44 135 4,751.0000 XLON 05003050000131637-E0PKmvjAHH5V
13:19:47 69 4,749.0000 XLON 05003050000131219-E0PKmvjAHHBe
13:20:54 72 4,748.0000 XLON 05003050000130908-E0PKmvjAHI2h
13:24:42 146 4,752.0000 XLON 07003070000134074-E0PKmvjAHLE2
13:24:44 190 4,750.0000 XLON 07003070000133766-E0PKmvjAHLGy
13:24:44 161 4,751.0000 XLON 05003050000133652-E0PKmvjAHLGO
13:28:14 145 4,748.0000 XLON 07003070000135218-E0PKmvjAHOFt
13:28:33 163 4,747.0000 XLON 05003050000134865-E0PKmvjAHOTh
13:32:48 100 4,751.0000 XLON 05003050000139200-E0PKmvjAHTN9
13:32:48 93 4,751.0000 XLON 05003050000139200-E0PKmvjAHTNB
13:32:49 173 4,750.0000 XLON 07003070000137208-E0PKmvjAHTOk
13:33:15 108 4,750.0000 XLON 05003050000140034-E0PKmvjAHU4T
13:33:24 172 4,749.0000 XLON 07003070000136950-E0PKmvjAHUEn
13:33:35 175 4,747.0000 XLON 07003070000140291-E0PKmvjAHUSF
13:34:22 98 4,746.0000 XLON 07003070000140497-E0PKmvjAHVnX
13:34:28 147 4,745.0000 XLON 07003070000140959-E0PKmvjAHVxW
13:34:56 147 4,744.0000 XLON 05003050000140284-E0PKmvjAHWZ7
13:37:00 218 4,745.0000 XLON 05003050000141589-E0PKmvjAHYzy
13:37:05 122 4,744.0000 XLON 07003070000141851-E0PKmvjAHZ7V
13:39:57 139 4,752.0000 XLON 05003050000143088-E0PKmvjAHcau
13:40:31 154 4,754.0000 XLON 07003070000143678-E0PKmvjAHdNP
13:43:12 75 4,752.0000 XLON 05003050000144688-E0PKmvjAHfjn
13:43:12 130 4,752.0000 XLON 05003050000144688-E0PKmvjAHfjp
13:43:12 16 4,753.0000 XLON 05003050000144688-E0PKmvjAHfjr
13:43:12 5 4,753.0000 XLON 05003050000144688-E0PKmvjAHfjt
13:43:12 132 4,752.0000 XLON 07003070000144569-E0PKmvjAHfjV
13:44:29 112 4,753.0000 XLON 05003050000144961-E0PKmvjAHh4Y
13:44:29 3 4,753.0000 XLON 05003050000144961-E0PKmvjAHh4a
13:44:29 165 4,753.0000 XLON 07003070000145406-E0PKmvjAHh4e
13:46:35 7 4,756.0000 XLON 07003070000146493-E0PKmvjAHj0b
13:46:35 115 4,756.0000 XLON 07003070000146493-E0PKmvjAHj0g
13:46:37 122 4,755.0000 XLON 05003050000145745-E0PKmvjAHj59
13:48:05 156 4,758.0000 XLON 05003050000146826-E0PKmvjAHkYq
13:49:52 111 4,764.0000 XLON 07003070000147990-E0PKmvjAHoSn
13:49:52 121 4,765.0000 XLON 05003050000147792-E0PKmvjAHoKz
13:49:52 121 4,766.0000 XLON 05003050000147821-E0PKmvjAHoIm
13:49:57 117 4,763.0000 XLON 05003050000147918-E0PKmvjAHoso
13:52:08 151 4,770.0000 XLON 05003050000148816-E0PKmvjAHsPC
13:52:08 121 4,771.0000 XLON 07003070000149192-E0PKmvjAHsOp
13:53:02 112 4,768.0000 XLON 07003070000148806-E0PKmvjAHtc2
13:53:02 132 4,769.0000 XLON 07003070000149497-E0PKmvjAHtbZ
13:53:05 119 4,767.0000 XLON 05003050000149103-E0PKmvjAHti5
13:54:44 187 4,767.0000 XLON 07003070000150205-E0PKmvjAHvXm
13:55:05 143 4,766.0000 XLON 05003050000149994-E0PKmvjAHw1b
13:56:24 121 4,764.0000 XLON 05003050000150720-E0PKmvjAHxX7
13:56:24 165 4,765.0000 XLON 07003070000150919-E0PKmvjAHxWl
14:00:01 131 4,768.0000 XLON 05003050000152496-E0PKmvjAI1kv
14:00:01 110 4,768.0000 XLON 07003070000152629-E0PKmvjAI1kx
14:00:22 109 4,768.0000 XLON 07003070000152778-E0PKmvjAI2Nr
14:01:50 121 4,768.0000 XLON 05003050000153422-E0PKmvjAI3wm
14:01:53 110 4,767.0000 XLON 07003070000153262-E0PKmvjAI427
14:03:06 63 4,770.0000 XLON 07003070000154111-E0PKmvjAI5yb
14:03:06 193 4,770.0000 XLON 07003070000154111-E0PKmvjAI5yd
14:03:29 70 4,769.0000 XLON 05003050000153937-E0PKmvjAI6cR
14:03:31 88 4,768.0000 XLON 07003070000154000-E0PKmvjAI6hE
14:03:46 110 4,766.0000 XLON 07003070000153245-E0PKmvjAI7Ok
14:05:00 132 4,764.0000 XLON 07003070000154980-E0PKmvjAI9Oj
14:06:01 110 4,763.0000 XLON 05003050000154790-E0PKmvjAIAhO
14:06:02 143 4,761.0000 XLON 07003070000154981-E0PKmvjAIArd
14:06:22 102 4,757.0000 XLON 07003070000155735-E0PKmvjAIBnQ
14:07:35 120 4,756.0000 XLON 05003050000155554-E0PKmvjAID3B
14:08:01 110 4,756.0000 XLON 05003050000156221-E0PKmvjAIDyj
14:08:31 120 4,755.0000 XLON 07003070000156409-E0PKmvjAIEto
14:09:40 14 4,752.0000 XLON 05003050000157090-E0PKmvjAIGK0
14:09:45 177 4,752.0000 XLON 05003050000157090-E0PKmvjAIGOg
14:11:11 148 4,751.0000 XLON 07003070000157280-E0PKmvjAIIDJ
14:11:20 134 4,750.0000 XLON 05003050000157801-E0PKmvjAIIOG
14:15:11 115 4,751.0000 XLON 05003050000158785-E0PKmvjAIN8L
14:15:11 127 4,752.0000 XLON 05003050000158874-E0PKmvjAIN6V
14:15:11 143 4,753.0000 XLON 05003050000159216-E0PKmvjAIN5w
14:16:44 146 4,749.0000 XLON 07003070000160043-E0PKmvjAIP2y
14:17:11 161 4,748.0000 XLON 05003050000159817-E0PKmvjAIPeh
14:17:37 110 4,745.0000 XLON 07003070000159955-E0PKmvjAIQHi
14:19:50 122 4,749.0000 XLON 05003050000161037-E0PKmvjAISZH
14:19:50 132 4,749.0000 XLON 07003070000161274-E0PKmvjAISZJ
14:19:51 132 4,747.0000 XLON 07003070000161156-E0PKmvjAIScm
14:23:01 204 4,746.0000 XLON 07003070000162854-E0PKmvjAIVrT
14:24:46 132 4,747.0000 XLON 07003070000163480-E0PKmvjAIYFt
14:25:01 148 4,747.0000 XLON 05003050000163687-E0PKmvjAIYoO
14:25:43 154 4,751.0000 XLON 07003070000164281-E0PKmvjAIZbo
14:25:44 70 4,749.0000 XLON 05003050000163980-E0PKmvjAIZeP
14:25:44 41 4,749.0000 XLON 05003050000163980-E0PKmvjAIZeK
14:27:44 143 4,755.0000 XLON 05003050000164720-E0PKmvjAIcJr
14:27:44 110 4,754.0000 XLON 05003050000164674-E0PKmvjAIcKQ
14:28:30 153 4,752.0000 XLON 05003050000164955-E0PKmvjAIdBp
14:28:30 121 4,754.0000 XLON 05003050000165649-E0PKmvjAIdB8
14:28:30 110 4,753.0000 XLON 07003070000164985-E0PKmvjAIdBQ
14:29:30 165 4,754.0000 XLON 07003070000166582-E0PKmvjAIegP
14:29:33 110 4,753.0000 XLON 07003070000166299-E0PKmvjAIeyb
14:30:34 255 4,753.0000 XLON 05003050000166739-E0PKmvjAIjlp
14:30:34 44 4,753.0000 XLON 05003050000166739-E0PKmvjAIjm1
14:30:46 116 4,752.0000 XLON 07003070000167055-E0PKmvjAIkjR
14:30:46 158 4,752.0000 XLON 07003070000167055-E0PKmvjAIkjW
14:31:49 91 4,758.0000 XLON 05003050000169223-E0PKmvjAIohv
14:31:49 154 4,758.0000 XLON 07003070000169527-E0PKmvjAIohx
14:31:49 74 4,758.0000 XLON 05003050000169224-E0PKmvjAIohz
14:31:49 59 4,758.0000 XLON 07003070000169528-E0PKmvjAIoi1
14:31:49 93 4,758.0000 XLON 07003070000169528-E0PKmvjAIoi6
14:31:55 82 4,756.0000 XLON 05003050000169225-E0PKmvjAIoyr
14:31:55 111 4,756.0000 XLON 07003070000169529-E0PKmvjAIoyt
14:33:04 176 4,761.0000 XLON 05003050000170360-E0PKmvjAIsk7
14:33:04 229 4,761.0000 XLON 05003050000170365-E0PKmvjAIsk9
14:33:18 192 4,759.0000 XLON 07003070000170736-E0PKmvjAItSl
14:33:25 166 4,757.0000 XLON 07003070000171232-E0PKmvjAItk2
14:34:23 58 4,757.0000 XLON 05003050000171215-E0PKmvjAIvty
14:35:53 205 4,761.0000 XLON 05003050000173270-E0PKmvjAIzvO
14:36:10 185 4,761.0000 XLON 05003050000173615-E0PKmvjAJ0cW
14:36:37 206 4,760.0000 XLON 05003050000174123-E0PKmvjAJ1la
14:36:38 174 4,759.0000 XLON 07003070000173629-E0PKmvjAJ1oZ
14:38:25 137 4,759.0000 XLON 05003050000175230-E0PKmvjAJ56x
14:38:25 171 4,760.0000 XLON 05003050000175296-E0PKmvjAJ55u
14:38:30 169 4,757.0000 XLON 07003070000172957-E0PKmvjAJ5PL
14:39:17 122 4,756.0000 XLON 07003070000176037-E0PKmvjAJ74G
14:39:34 164 4,754.0000 XLON 05003050000175626-E0PKmvjAJ7jo
14:40:00 83 4,752.0000 XLON 07003070000177018-E0PKmvjAJ960
14:40:05 156 4,753.0000 XLON 05003050000177163-E0PKmvjAJ9pv
14:40:05 180 4,753.0000 XLON 07003070000177553-E0PKmvjAJ9pt
14:40:08 156 4,751.0000 XLON 07003070000177554-E0PKmvjAJA3l
14:40:12 142 4,749.0000 XLON 07003070000177713-E0PKmvjAJADx
14:40:23 154 4,747.0000 XLON 05003050000177322-E0PKmvjAJAi8
14:41:29 148 4,748.0000 XLON 07003070000178976-E0PKmvjAJEBU
14:41:37 83 4,747.0000 XLON 05003050000178437-E0PKmvjAJEQk
14:42:04 123 4,748.0000 XLON 07003070000179497-E0PKmvjAJFJ4
14:43:07 24 4,746.0000 XLON 05003050000179952-E0PKmvjAJHYh
14:43:07 19 4,746.0000 XLON 05003050000179952-E0PKmvjAJHYj
14:43:07 34 4,746.0000 XLON 05003050000179952-E0PKmvjAJHYl
14:43:07 23 4,746.0000 XLON 05003050000179952-E0PKmvjAJHYX
14:43:07 11 4,746.0000 XLON 05003050000179952-E0PKmvjAJHY5
14:43:07 24 4,746.0000 XLON 07003070000178793-E0PKmvjAJHY1
14:43:07 100 4,746.0000 XLON 07003070000178793-E0PKmvjAJHXp
14:43:10 42 4,746.0000 XLON 05003050000179952-E0PKmvjAJHck
14:43:11 107 4,745.0000 XLON 07003070000180260-E0PKmvjAJHkY
14:43:18 172 4,743.0000 XLON 05003050000180241-E0PKmvjAJIEy
14:43:18 160 4,744.0000 XLON 07003070000179532-E0PKmvjAJIC0
14:43:46 135 4,741.0000 XLON 07003070000180849-E0PKmvjAJK17
14:44:49 19 4,743.0000 XLON 07003070000181968-E0PKmvjAJNDk
14:44:49 125 4,744.0000 XLON 05003050000181658-E0PKmvjAJNDB
14:44:49 119 4,743.0000 XLON 07003070000181968-E0PKmvjAJNDg
14:45:00 125 4,745.0000 XLON 05003050000182130-E0PKmvjAJNd4
14:45:02 66 4,743.0000 XLON 07003070000182387-E0PKmvjAJNnv
14:45:02 72 4,743.0000 XLON 07003070000182387-E0PKmvjAJNnz
14:46:33 126 4,743.0000 XLON 05003050000183719-E0PKmvjAJSma
14:46:40 214 4,742.0000 XLON 07003070000184002-E0PKmvjAJTJf
14:46:40 126 4,741.0000 XLON 05003050000183645-E0PKmvjAJTK8
14:47:34 20 4,741.0000 XLON 05003050000184583-E0PKmvjAJVzX
14:47:34 118 4,741.0000 XLON 05003050000184583-E0PKmvjAJVzZ
14:48:02 176 4,739.0000 XLON 05003050000185287-E0PKmvjAJXF6
14:48:10 151 4,736.0000 XLON 05003050000185288-E0PKmvjAJXwZ
14:48:10 164 4,738.0000 XLON 07003070000185623-E0PKmvjAJXvZ
14:48:35 48 4,733.0000 XLON 07003070000186077-E0PKmvjAJZUJ
14:48:35 31 4,733.0000 XLON 07003070000186077-E0PKmvjAJZUL
14:49:38 152 4,728.0000 XLON 05003050000187462-E0PKmvjAJct1
14:49:40 152 4,727.0000 XLON 05003050000187373-E0PKmvjAJcwL
14:51:25 55 4,746.0000 XLON 05003050000189313-E0PKmvjAJjw7
14:51:25 81 4,746.0000 XLON 07003070000189642-E0PKmvjAJjw5
14:51:26 126 4,745.0000 XLON 05003050000189186-E0PKmvjAJk0d
14:51:26 76 4,745.0000 XLON 05003050000189186-E0PKmvjAJk0f
14:52:04 151 4,744.0000 XLON 05003050000189145-E0PKmvjAJm7D
14:53:02 46 4,746.0000 XLON 05003050000190698-E0PKmvjAJogo
14:53:02 120 4,746.0000 XLON 05003050000190698-E0PKmvjAJogq
14:53:36 208 4,745.0000 XLON 05003050000190645-E0PKmvjAJq48
14:54:25 54 4,750.0000 XLON 07003070000192164-E0PKmvjAJskF
14:54:32 154 4,749.0000 XLON 05003050000191937-E0PKmvjAJtEk
14:55:17 152 4,750.0000 XLON 07003070000192938-E0PKmvjAJv4O
14:55:17 81 4,750.0000 XLON 05003050000192492-E0PKmvjAJv4T
14:55:17 2 4,750.0000 XLON 07003070000192938-E0PKmvjAJv4R
14:55:40 67 4,751.0000 XLON 07003070000193487-E0PKmvjAJvty
14:56:13 173 4,750.0000 XLON 07003070000194148-E0PKmvjAJxMu
14:56:16 133 4,749.0000 XLON 05003050000193707-E0PKmvjAJxWh
14:57:47 93 4,752.0000 XLON 05003050000195007-E0PKmvjAK2Jq
14:57:56 181 4,752.0000 XLON 05003050000195236-E0PKmvjAK2gs
14:58:16 86 4,753.0000 XLON 07003070000195978-E0PKmvjAK3Yv
14:59:12 82 4,755.0000 XLON 05003050000196220-E0PKmvjAK5MF
15:00:21 166 4,757.0000 XLON 05003050000197423-E0PKmvjAK8Zz
15:00:25 182 4,756.0000 XLON 05003050000196765-E0PKmvjAK8tp
15:00:38 144 4,755.0000 XLON 07003070000196865-E0PKmvjAK9Rv
15:00:57 141 4,753.0000 XLON 07003070000198602-E0PKmvjAK9vi
15:01:13 179 4,752.0000 XLON 07003070000198635-E0PKmvjAKAR8
15:01:31 148 4,751.0000 XLON 05003050000198775-E0PKmvjAKB5v
15:01:31 7 4,751.0000 XLON 05003050000198775-E0PKmvjAKB5x
15:02:01 168 4,749.0000 XLON 07003070000199176-E0PKmvjAKC5J
15:02:07 168 4,747.0000 XLON 07003070000199619-E0PKmvjAKCWE
15:02:50 129 4,746.0000 XLON 07003070000201106-E0PKmvjAKEJg
15:03:31 88 4,748.0000 XLON 07003070000201770-E0PKmvjAKG01
15:03:37 97 4,747.0000 XLON 07003070000201381-E0PKmvjAKGC9
15:03:38 123 4,746.0000 XLON 05003050000200862-E0PKmvjAKGEc
15:03:53 88 4,745.0000 XLON 07003070000201179-E0PKmvjAKGyz
15:05:02 114 4,749.0000 XLON 05003050000202817-E0PKmvjAKJZl
15:05:03 252 4,748.0000 XLON 07003070000202790-E0PKmvjAKJky
15:05:46 28 4,748.0000 XLON 05003050000203183-E0PKmvjAKMCP
15:06:11 100 4,748.0000 XLON 05003050000203968-E0PKmvjAKNVK
15:06:11 74 4,748.0000 XLON 07003070000204090-E0PKmvjAKNVI
15:07:10 65 4,750.0000 XLON 05003050000204857-E0PKmvjAKQY9
15:07:10 76 4,749.0000 XLON 07003070000205278-E0PKmvjAKQYT
15:07:28 81 4,750.0000 XLON 05003050000204979-E0PKmvjAKRKa
15:07:28 69 4,750.0000 XLON 07003070000205394-E0PKmvjAKRKc
15:08:05 157 4,754.0000 XLON 07003070000206242-E0PKmvjAKT5o
15:08:53 78 4,754.0000 XLON 07003070000206541-E0PKmvjAKV8o
15:09:32 82 4,754.0000 XLON 07003070000207432-E0PKmvjAKWgU
15:09:32 50 4,754.0000 XLON 07003070000207432-E0PKmvjAKWga
15:10:15 198 4,754.0000 XLON 07003070000207760-E0PKmvjAKYin
15:10:15 131 4,755.0000 XLON 05003050000207471-E0PKmvjAKYhy
15:11:05 89 4,753.0000 XLON 05003050000205845-E0PKmvjAKat6
15:11:06 62 4,751.0000 XLON 05003050000207699-E0PKmvjAKb4B
15:11:06 59 4,751.0000 XLON 07003070000208114-E0PKmvjAKb4D
15:11:15 162 4,748.0000 XLON 07003070000208941-E0PKmvjAKc1f
15:11:34 90 4,751.0000 XLON 07003070000209299-E0PKmvjAKcyC
15:12:00 90 4,750.0000 XLON 05003050000208721-E0PKmvjAKdo3
15:12:16 56 4,749.0000 XLON 07003070000209159-E0PKmvjAKeb8
15:13:02 75 4,753.0000 XLON 05003050000210248-E0PKmvjAKgc9
15:13:02 57 4,753.0000 XLON 07003070000210654-E0PKmvjAKgc7
15:13:02 78 4,754.0000 XLON 07003070000210653-E0PKmvjAKgYI
15:13:29 190 4,753.0000 XLON 07003070000210839-E0PKmvjAKhqE
15:13:48 48 4,756.0000 XLON 07003070000211167-E0PKmvjAKirU
15:13:48 44 4,756.0000 XLON 07003070000211167-E0PKmvjAKirY
15:14:07 67 4,752.0000 XLON 05003050000210970-E0PKmvjAKjst
15:14:07 62 4,752.0000 XLON 07003070000211353-E0PKmvjAKjsv
15:14:40 135 4,751.0000 XLON 05003050000211843-E0PKmvjAKlUs
15:14:44 135 4,749.0000 XLON 05003050000211743-E0PKmvjAKlbG
15:14:44 135 4,750.0000 XLON 07003070000212184-E0PKmvjAKlb1
15:16:33 135 4,753.0000 XLON 07003070000213919-E0PKmvjAKpki
15:16:33 137 4,753.0000 XLON 05003050000213543-E0PKmvjAKpkm
15:16:33 39 4,753.0000 XLON 07003070000213919-E0PKmvjAKpkk
15:16:37 124 4,751.0000 XLON 05003050000213429-E0PKmvjAKprb
15:17:51 141 4,750.0000 XLON 07003070000215211-E0PKmvjAKtRP
15:17:51 71 4,750.0000 XLON 07003070000215211-E0PKmvjAKtRR
15:19:16 125 4,754.0000 XLON 07003070000216159-E0PKmvjAKwa7
15:19:39 181 4,755.0000 XLON 05003050000216051-E0PKmvjAKxP3
15:20:12 174 4,754.0000 XLON 07003070000216444-E0PKmvjAKyMo
15:20:22 63 4,752.0000 XLON 07003070000215984-E0PKmvjAKysg
15:20:22 71 4,752.0000 XLON 05003050000216052-E0PKmvjAKysk
15:20:22 29 4,752.0000 XLON 07003070000215984-E0PKmvjAKysi
15:20:23 136 4,751.0000 XLON 07003070000216811-E0PKmvjAKz0F
15:21:22 31 4,749.0000 XLON 05003050000217898-E0PKmvjAL1cp
15:21:22 78 4,749.0000 XLON 07003070000218257-E0PKmvjAL1cn
15:22:07 118 4,753.0000 XLON 07003070000218805-E0PKmvjAL3Oo
15:22:20 123 4,752.0000 XLON 05003050000218362-E0PKmvjAL3qe
15:22:20 92 4,752.0000 XLON 07003070000218755-E0PKmvjAL3qc
15:22:25 73 4,750.0000 XLON 05003050000218418-E0PKmvjAL46g
15:22:57 135 4,749.0000 XLON 05003050000219394-E0PKmvjAL5C4
15:24:00 59 4,754.0000 XLON 05003050000220435-E0PKmvjAL7mt
15:24:40 68 4,753.0000 XLON 07003070000220634-E0PKmvjAL9aO
15:24:40 62 4,753.0000 XLON 07003070000221503-E0PKmvjAL9aU
15:24:45 102 4,753.0000 XLON 05003050000221337-E0PKmvjAL9jG
15:25:33 101 4,759.0000 XLON 07003070000222300-E0PKmvjALC4b
15:26:00 136 4,759.0000 XLON 05003050000222303-E0PKmvjALCyx
15:26:15 89 4,759.0000 XLON 07003070000222992-E0PKmvjALDje
15:26:25 11 4,760.0000 XLON 05003050000222782-E0PKmvjALE42
15:26:25 137 4,760.0000 XLON 05003050000222782-E0PKmvjALE44
15:26:41 136 4,759.0000 XLON 05003050000222728-E0PKmvjALEcK
15:26:50 148 4,758.0000 XLON 07003070000223036-E0PKmvjALEvf
15:28:01 264 4,756.0000 XLON 07003070000224583-E0PKmvjALHae
15:28:59 92 4,757.0000 XLON 07003070000225098-E0PKmvjALJBq
15:29:36 161 4,761.0000 XLON 07003070000225757-E0PKmvjALL7Q
15:30:00 98 4,761.0000 XLON 05003050000225743-E0PKmvjALM1j
15:30:20 163 4,763.0000 XLON 07003070000226390-E0PKmvjALNEW
15:30:30 71 4,763.0000 XLON 05003050000226149-E0PKmvjALNYs
15:31:12 134 4,763.0000 XLON 07003070000227277-E0PKmvjALPcZ
15:31:12 72 4,763.0000 XLON 07003070000227277-E0PKmvjALPcb
15:33:00 143 4,763.0000 XLON 07003070000228527-E0PKmvjALUHF
15:33:43 74 4,763.0000 XLON 07003070000228918-E0PKmvjALVhX
15:33:43 82 4,763.0000 XLON 07003070000228918-E0PKmvjALVhd
15:34:33 32 4,764.0000 XLON 05003050000229226-E0PKmvjALXJ9
15:34:33 89 4,764.0000 XLON 05003050000229226-E0PKmvjALXJB
15:35:02 130 4,763.0000 XLON 05003050000229257-E0PKmvjALYFK
15:35:04 85 4,763.0000 XLON 05003050000229628-E0PKmvjALYMh
15:35:13 143 4,762.0000 XLON 05003050000226885-E0PKmvjALYvL
15:35:19 124 4,760.0000 XLON 07003070000225656-E0PKmvjALZE5
15:35:19 63 4,760.0000 XLON 07003070000230021-E0PKmvjALZE7
15:36:46 182 4,764.0000 XLON 05003050000231239-E0PKmvjALdPl
15:36:46 143 4,764.0000 XLON 07003070000231598-E0PKmvjALdPn
15:37:09 153 4,764.0000 XLON 05003050000231494-E0PKmvjALe9o
15:37:58 131 4,765.0000 XLON 05003050000232203-E0PKmvjALfMx
15:37:58 38 4,764.0000 XLON 05003050000231782-E0PKmvjALfN6
15:38:28 174 4,765.0000 XLON 07003070000232759-E0PKmvjALgHc
15:39:40 75 4,766.0000 XLON 05003050000233251-E0PKmvjALiHi
15:39:40 183 4,766.0000 XLON 07003070000233634-E0PKmvjALiHg
15:39:40 57 4,766.0000 XLON 07003070000233635-E0PKmvjALiHk
15:40:15 183 4,764.0000 XLON 07003070000232678-E0PKmvjALjmK
15:41:05 147 4,767.0000 XLON 05003050000234404-E0PKmvjALlSe
15:41:13 23 4,765.0000 XLON 07003070000234795-E0PKmvjALldu
15:41:13 110 4,765.0000 XLON 07003070000234795-E0PKmvjALle2
15:41:35 181 4,765.0000 XLON 07003070000235013-E0PKmvjALmRr
15:42:36 202 4,764.0000 XLON 05003050000234595-E0PKmvjALodS
15:44:46 300 4,769.0000 XLON 07003070000237404-E0PKmvjALskR
15:45:35 90 4,772.0000 XLON 07003070000238018-E0PKmvjALuvC
15:46:18 58 4,774.0000 XLON 05003050000238120-E0PKmvjALwz6
15:46:18 78 4,774.0000 XLON 07003070000238529-E0PKmvjALwz4
15:46:43 95 4,776.0000 XLON 07003070000238817-E0PKmvjALySK
15:47:05 186 4,776.0000 XLON 07003070000239192-E0PKmvjALzNe
15:47:10 9 4,775.0000 XLON 07003070000238726-E0PKmvjALzbL
15:47:10 124 4,775.0000 XLON 07003070000238726-E0PKmvjALzbN
15:47:27 176 4,775.0000 XLON 07003070000239289-E0PKmvjAM0Ma
15:47:46 160 4,773.0000 XLON 05003050000238462-E0PKmvjAM1T4
15:49:16 158 4,769.0000 XLON 07003070000240585-E0PKmvjAM4e4
15:49:31 49 4,768.0000 XLON 05003050000240135-E0PKmvjAM5EE
15:49:31 109 4,768.0000 XLON 05003050000240135-E0PKmvjAM5EG
15:49:34 94 4,769.0000 XLON 07003070000241445-E0PKmvjAM5M7
15:49:34 61 4,768.0000 XLON 07003070000241384-E0PKmvjAM5MV
15:50:07 205 4,769.0000 XLON 05003050000241481-E0PKmvjAM6SS
15:50:27 77 4,768.0000 XLON 05003050000241874-E0PKmvjAM7PV
15:50:27 76 4,768.0000 XLON 07003070000242291-E0PKmvjAM7PR
15:50:27 203 4,768.0000 XLON 07003070000242302-E0PKmvjAM7PT
15:51:08 106 4,766.0000 XLON 07003070000240586-E0PKmvjAM9By
15:51:08 38 4,766.0000 XLON 07003070000240586-E0PKmvjAM9C0
15:51:10 135 4,765.0000 XLON 07003070000242333-E0PKmvjAM9Qr
15:51:14 148 4,765.0000 XLON 07003070000243110-E0PKmvjAM9iR
15:51:43 137 4,765.0000 XLON 05003050000243132-E0PKmvjAMAhg
15:51:47 162 4,764.0000 XLON 05003050000242680-E0PKmvjAMApx
15:53:22 263 4,766.0000 XLON 05003050000244098-E0PKmvjAMEOZ
15:53:22 69 4,766.0000 XLON 05003050000244098-E0PKmvjAMEOb
15:53:52 59 4,765.0000 XLON 07003070000244106-E0PKmvjAMF8T
15:54:04 149 4,764.0000 XLON 05003050000243906-E0PKmvjAMFa8
15:54:14 150 4,762.0000 XLON 05003050000244554-E0PKmvjAMGGo
15:54:45 83 4,763.0000 XLON 05003050000245615-E0PKmvjAMHKm
15:54:45 58 4,763.0000 XLON 07003070000246001-E0PKmvjAMHKk
15:55:06 95 4,763.0000 XLON 05003050000245963-E0PKmvjAMI8s
15:55:11 214 4,761.0000 XLON 05003050000245561-E0PKmvjAMIRC
15:55:12 135 4,760.0000 XLON 07003070000246002-E0PKmvjAMISG
15:56:38 82 4,759.0000 XLON 07003070000247387-E0PKmvjAML5d
15:57:12 155 4,765.0000 XLON 05003050000247994-E0PKmvjAMMOF
15:57:37 95 4,767.0000 XLON 05003050000248359-E0PKmvjAMNLM
15:57:37 62 4,767.0000 XLON 07003070000248779-E0PKmvjAMNLO
15:57:58 204 4,767.0000 XLON 05003050000248620-E0PKmvjAMO59
15:57:58 150 4,767.0000 XLON 07003070000249041-E0PKmvjAMO5B
15:59:16 119 4,766.0000 XLON 07003070000249245-E0PKmvjAMQup
15:59:18 136 4,764.0000 XLON 05003050000247922-E0PKmvjAMR0k
16:00:00 104 4,764.0000 XLON 05003050000250248-E0PKmvjAMSTr
16:00:00 99 4,764.0000 XLON 07003070000250689-E0PKmvjAMSTt
16:01:16 249 4,768.0000 XLON 05003050000251113-E0PKmvjAMUoq
16:01:19 54 4,767.0000 XLON 05003050000251336-E0PKmvjAMUvl
16:01:21 190 4,766.0000 XLON 05003050000250587-E0PKmvjAMV1W
16:01:26 60 4,766.0000 XLON 05003050000250587-E0PKmvjAMV80
16:02:21 186 4,765.0000 XLON 05003050000251308-E0PKmvjAMWdl
16:03:01 157 4,761.0000 XLON 07003070000252972-E0PKmvjAMYUE
16:03:01 157 4,762.0000 XLON 05003050000252550-E0PKmvjAMYTx
16:04:36 54 4,766.0000 XLON 07003070000254211-E0PKmvjAMbGq
16:04:40 311 4,766.0000 XLON 07003070000254211-E0PKmvjAMbP4
16:04:50 69 4,765.0000 XLON 05003050000253793-E0PKmvjAMbYn
16:04:50 127 4,765.0000 XLON 05003050000253801-E0PKmvjAMbYp
16:04:50 72 4,765.0000 XLON 05003050000253793-E0PKmvjAMbYl
16:05:48 81 4,760.0000 XLON 05003050000254015-E0PKmvjAMdSi
16:05:48 76 4,760.0000 XLON 07003070000254438-E0PKmvjAMdSk
16:07:27 312 4,764.0000 XLON 07003070000256242-E0PKmvjAMgOZ
16:07:35 265 4,762.0000 XLON 05003050000255577-E0PKmvjAMgcR
16:07:59 331 4,763.0000 XLON 05003050000256358-E0PKmvjAMhAn
16:07:59 359 4,764.0000 XLON 05003050000256357-E0PKmvjAMh9r
16:09:24 25 4,760.0000 XLON 07003070000257459-E0PKmvjAMjAB
16:09:24 127 4,760.0000 XLON 07003070000257459-E0PKmvjAMjA9
16:10:00 256 4,760.0000 XLON 07003070000258552-E0PKmvjAMkPp
16:10:35 110 4,761.0000 XLON 05003050000258455-E0PKmvjAMlYN
16:10:35 87 4,761.0000 XLON 07003070000258846-E0PKmvjAMlYP
16:11:15 193 4,760.0000 XLON 07003070000259548-E0PKmvjAMmeS
16:11:15 90 4,760.0000 XLON 07003070000259548-E0PKmvjAMmeU
16:11:15 64 4,760.0000 XLON 07003070000259548-E0PKmvjAMmeW
16:11:53 85 4,759.0000 XLON 05003050000258456-E0PKmvjAMniZ
16:11:53 95 4,759.0000 XLON 05003050000258456-E0PKmvjAMnib
16:12:58 208 4,761.0000 XLON 07003070000260827-E0PKmvjAMpGc
16:12:58 67 4,761.0000 XLON 07003070000260827-E0PKmvjAMpGX
16:13:42 76 4,762.0000 XLON 05003050000260646-E0PKmvjAMqkb
16:13:42 180 4,762.0000 XLON 07003070000261100-E0PKmvjAMqkZ
16:14:23 255 4,760.0000 XLON 07003070000260792-E0PKmvjAMrfp
16:14:52 72 4,758.0000 XLON 05003050000261074-E0PKmvjAMsUk
16:14:52 150 4,758.0000 XLON 07003070000262189-E0PKmvjAMsUm
16:15:02 311 4,757.0000 XLON 05003050000261716-E0PKmvjAMsm0
16:15:05 163 4,755.0000 XLON 07003070000262244-E0PKmvjAMt4A
16:16:35 201 4,756.0000 XLON 05003050000262948-E0PKmvjAMvqv
16:17:44 33 4,757.0000 XLON 05003050000263249-E0PKmvjAMxPR
16:17:44 47 4,757.0000 XLON 05003050000263249-E0PKmvjAMxPT
16:17:56 180 4,757.0000 XLON 05003050000263282-E0PKmvjAMxYI
16:17:56 57 4,757.0000 XLON 05003050000263282-E0PKmvjAMxYK
16:17:56 100 4,757.0000 XLON 05003050000263282-E0PKmvjAMxYM
16:17:56 109 4,757.0000 XLON 05003050000263282-E0PKmvjAMxYO
16:17:58 110 4,756.0000 XLON 07003070000263441-E0PKmvjAMxbD
16:18:02 134 4,755.0000 XLON 05003050000262911-E0PKmvjAMxjO
16:18:02 64 4,755.0000 XLON 07003070000263386-E0PKmvjAMxjQ
16:19:57 201 4,758.0000 XLON 05003050000263719-E0PKmvjAN0NW
16:19:57 220 4,758.0000 XLON 07003070000264205-E0PKmvjAN0NU
16:20:13 75 4,759.0000 XLON 05003050000263891-E0PKmvjAN14P
16:21:18 237 4,763.0000 XLON 07003070000264599-E0PKmvjAN2v0
16:21:18 249 4,763.0000 XLON 05003050000264199-E0PKmvjAN2v2
16:21:49 59 4,764.0000 XLON 07003070000264696-E0PKmvjAN3ov
16:21:49 212 4,764.0000 XLON 07003070000264696-E0PKmvjAN3ox
16:23:03 126 4,764.0000 XLON 07003070000265123-E0PKmvjAN62L
16:23:03 164 4,764.0000 XLON 07003070000265089-E0PKmvjAN5xv
16:23:03 175 4,764.0000 XLON 07003070000265089-E0PKmvjAN5xx
16:24:11 170 4,766.0000 XLON 05003050000264918-E0PKmvjAN80H
16:25:17 401 4,768.0000 XLON 07003070000265709-E0PKmvjAN9xI
16:25:23 73 4,771.0000 XLON 05003050000265273-E0PKmvjANAEl
16:25:25 276 4,769.0000 XLON 07003070000265728-E0PKmvjANAI8
16:25:25 73 4,770.0000 XLON 05003050000265258-E0PKmvjANAH4
16:25:27 267 4,767.0000 XLON 07003070000265630-E0PKmvjANAOS
16:26:26 311 4,766.0000 XLON 05003050000265558-E0PKmvjANCTm
16:26:26 109 4,766.0000 XLON 07003070000266016-E0PKmvjANCTo
16:26:26 154 4,766.0000 XLON 07003070000266016-E0PKmvjANCTs
16:27:57 48 4,764.0000 XLON 05003050000266006-E0PKmvjANEol
16:28:02 116 4,764.0000 XLON 05003050000266017-E0PKmvjANExe
16:28:25 163 4,763.0000 XLON 07003070000266457-E0PKmvjANFdK
16:28:30 87 4,761.0000 XLON 07003070000266467-E0PKmvjANG2g
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 POSPKPBPABDDPDB
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