REG - Ashtead Group PLC - Transaction in Own Shares
27/11/2025 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:20251127:nRSa1583Ja&default-theme=true
RNS Number : 1583J Ashtead Group PLC 27 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 26 November 2025 it
purchased for Treasury the following number of its ordinary shares of 10 pence
each pursuant to its up to $1.5bn share repurchase programme, details of which
were announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 94,811
Date of transaction: 26 November 2025
Average price paid per share (pence): 4,771.7672
Lowest price paid per share (pence): 4,732.0000
Highest price paid per share (pence): 4,795.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,682,195 (excluding Treasury shares), and the
Company will hold 32,672,638 ordinary shares in Treasury.
The figure of 418,682,195 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
08:02:15 489 4,766.0000 XLON 07003070000005854-E0PLVtD5i8fx
08:02:35 349 4,764.0000 XLON 05003050000005856-E0PLVtD5i9Sk
08:02:35 167 4,765.0000 XLON 07003070000005758-E0PLVtD5i9QO
08:02:35 182 4,765.0000 XLON 07003070000005758-E0PLVtD5i9QI
08:03:39 170 4,761.0000 XLON 05003050000006178-E0PLVtD5iBsF
08:05:00 127 4,763.0000 XLON 05003050000006266-E0PLVtD5iEKb
08:05:00 150 4,765.0000 XLON 05003050000006449-E0PLVtD5iEJT
08:05:00 108 4,764.0000 XLON 05003050000006364-E0PLVtD5iEK3
08:05:00 65 4,764.0000 XLON 07003070000006256-E0PLVtD5iEK1
08:07:16 2 4,763.0000 XLON 05003050000007000-E0PLVtD5iKTH
08:07:16 36 4,763.0000 XLON 05003050000007000-E0PLVtD5iKTJ
08:07:41 252 4,763.0000 XLON 07003070000007036-E0PLVtD5iL3b
08:08:25 148 4,759.0000 XLON 07003070000006979-E0PLVtD5iM8T
08:08:25 68 4,760.0000 XLON 05003050000006928-E0PLVtD5iM80
08:08:25 99 4,760.0000 XLON 07003070000006895-E0PLVtD5iM7y
08:09:46 66 4,761.0000 XLON 07003070000007459-E0PLVtD5iP1k
08:09:46 35 4,761.0000 XLON 07003070000007459-E0PLVtD5iP1m
08:10:38 146 4,765.0000 XLON 07003070000007603-E0PLVtD5iR5n
08:11:06 87 4,765.0000 XLON 07003070000007678-E0PLVtD5iSBd
08:11:06 64 4,765.0000 XLON 07003070000007696-E0PLVtD5iSBf
08:12:21 1 4,776.0000 XLON 07003070000007945-E0PLVtD5iUoR
08:12:21 150 4,776.0000 XLON 07003070000007945-E0PLVtD5iUoU
08:12:21 56 4,775.0000 XLON 07003070000007860-E0PLVtD5iUoy
08:12:21 148 4,775.0000 XLON 07003070000007860-E0PLVtD5iUp3
08:12:46 177 4,774.0000 XLON 07003070000008006-E0PLVtD5iVZ7
08:13:35 177 4,774.0000 XLON 05003050000008093-E0PLVtD5iWgi
08:14:15 100 4,772.0000 XLON 05003050000007862-E0PLVtD5iXtv
08:14:15 47 4,772.0000 XLON 05003050000007862-E0PLVtD5iXty
08:15:01 135 4,772.0000 XLON 07003070000008303-E0PLVtD5iZ8X
08:15:01 162 4,774.0000 XLON 05003050000008339-E0PLVtD5iZ53
08:16:27 134 4,775.0000 XLON 05003050000008945-E0PLVtD5ibp8
08:17:14 147 4,775.0000 XLON 07003070000009243-E0PLVtD5idDr
08:17:14 161 4,777.0000 XLON 05003050000009416-E0PLVtD5idDC
08:17:54 134 4,772.0000 XLON 05003050000009098-E0PLVtD5ieGt
08:17:54 134 4,773.0000 XLON 05003050000009562-E0PLVtD5ieG8
08:18:20 43 4,771.0000 XLON 05003050000009789-E0PLVtD5ierA
08:19:33 23 4,770.0000 XLON 05003050000010170-E0PLVtD5igI0
08:19:33 111 4,770.0000 XLON 05003050000010170-E0PLVtD5igI2
08:20:18 49 4,769.0000 XLON 07003070000009662-E0PLVtD5ih3i
08:20:18 62 4,769.0000 XLON 07003070000009662-E0PLVtD5ih3k
08:20:18 69 4,770.0000 XLON 05003050000010360-E0PLVtD5ih3C
08:20:18 132 4,770.0000 XLON 05003050000010360-E0PLVtD5ih3E
08:21:01 164 4,770.0000 XLON 07003070000010927-E0PLVtD5iiSm
08:21:14 24 4,770.0000 XLON 07003070000011012-E0PLVtD5iiia
08:21:15 118 4,770.0000 XLON 07003070000011012-E0PLVtD5iik8
08:23:04 35 4,770.0000 XLON 07003070000011368-E0PLVtD5il30
08:23:04 162 4,771.0000 XLON 05003050000011615-E0PLVtD5il2L
08:23:04 74 4,770.0000 XLON 07003070000011368-E0PLVtD5il2d
08:23:50 95 4,770.0000 XLON 07003070000012005-E0PLVtD5ilbD
08:23:50 36 4,769.0000 XLON 07003070000011823-E0PLVtD5ilbJ
08:24:30 151 4,772.0000 XLON 07003070000012336-E0PLVtD5imNo
08:24:46 120 4,772.0000 XLON 05003050000012467-E0PLVtD5imnL
08:24:46 37 4,772.0000 XLON 05003050000012467-E0PLVtD5imnN
08:25:05 68 4,769.0000 XLON 07003070000011823-E0PLVtD5in32
08:25:09 134 4,767.0000 XLON 05003050000009549-E0PLVtD5inAf
08:25:25 130 4,764.0000 XLON 07003070000012522-E0PLVtD5inTi
08:26:01 57 4,763.0000 XLON 07003070000013047-E0PLVtD5ioUl
08:26:01 38 4,763.0000 XLON 07003070000013047-E0PLVtD5ioUn
08:26:01 49 4,763.0000 XLON 07003070000013047-E0PLVtD5ioUp
08:26:04 108 4,759.0000 XLON 05003050000012632-E0PLVtD5ioj2
08:26:38 119 4,756.0000 XLON 05003050000012832-E0PLVtD5ipnw
08:27:41 10 4,756.0000 XLON 07003070000013789-E0PLVtD5iqsE
08:28:56 56 4,756.0000 XLON 07003070000014256-E0PLVtD5is4c
08:28:56 48 4,756.0000 XLON 07003070000014256-E0PLVtD5is4e
08:30:52 118 4,762.0000 XLON 05003050000015097-E0PLVtD5ivPx
08:30:59 106 4,761.0000 XLON 05003050000015083-E0PLVtD5ivcZ
08:30:59 120 4,762.0000 XLON 07003070000015166-E0PLVtD5ivcP
08:31:23 144 4,760.0000 XLON 05003050000015186-E0PLVtD5iw0O
08:31:23 106 4,760.0000 XLON 07003070000015179-E0PLVtD5iw0Q
08:32:16 57 4,760.0000 XLON 07003070000015610-E0PLVtD5ixQX
08:32:34 56 4,759.0000 XLON 05003050000015426-E0PLVtD5ixha
08:33:20 105 4,759.0000 XLON 07003070000016074-E0PLVtD5iyPa
08:33:41 124 4,760.0000 XLON 07003070000016191-E0PLVtD5iyny
08:33:42 49 4,760.0000 XLON 07003070000016309-E0PLVtD5iypJ
08:33:42 27 4,760.0000 XLON 07003070000016309-E0PLVtD5iypS
08:33:48 78 4,757.0000 XLON 07003070000015382-E0PLVtD5izA5
08:34:21 56 4,757.0000 XLON 07003070000016645-E0PLVtD5izx2
08:34:21 56 4,757.0000 XLON 07003070000016645-E0PLVtD5izx4
08:34:21 125 4,757.0000 XLON 07003070000016645-E0PLVtD5izx6
08:34:27 111 4,755.0000 XLON 05003050000015176-E0PLVtD5j072
08:35:02 58 4,756.0000 XLON 07003070000016850-E0PLVtD5j0wI
08:35:02 66 4,756.0000 XLON 07003070000016850-E0PLVtD5j0wK
08:36:09 75 4,757.0000 XLON 07003070000017356-E0PLVtD5j2Bd
08:36:37 146 4,755.0000 XLON 07003070000017526-E0PLVtD5j2b9
08:39:17 132 4,759.0000 XLON 05003050000018656-E0PLVtD5j5FE
08:39:19 143 4,758.0000 XLON 05003050000018207-E0PLVtD5j5IA
08:39:21 154 4,758.0000 XLON 07003070000018694-E0PLVtD5j5Kw
08:39:55 141 4,758.0000 XLON 05003050000018855-E0PLVtD5j5qi
08:41:09 181 4,762.0000 XLON 05003050000019381-E0PLVtD5j7QB
08:42:35 141 4,764.0000 XLON 07003070000019726-E0PLVtD5j906
08:42:35 94 4,763.0000 XLON 05003050000019609-E0PLVtD5j90L
08:42:42 117 4,763.0000 XLON 07003070000019902-E0PLVtD5j967
08:43:04 103 4,762.0000 XLON 07003070000019381-E0PLVtD5j9H2
08:43:47 107 4,761.0000 XLON 05003050000020096-E0PLVtD5jA8j
08:44:42 146 4,761.0000 XLON 05003050000020596-E0PLVtD5jAzc
08:44:57 91 4,761.0000 XLON 07003070000020682-E0PLVtD5jB8r
08:45:00 55 4,761.0000 XLON 07003070000020682-E0PLVtD5jBBT
08:46:09 147 4,761.0000 XLON 07003070000021225-E0PLVtD5jC9U
08:46:52 99 4,763.0000 XLON 05003050000021679-E0PLVtD5jCve
08:47:42 112 4,763.0000 XLON 05003050000021907-E0PLVtD5jDXJ
08:47:44 122 4,762.0000 XLON 05003050000021882-E0PLVtD5jDZ5
08:49:31 122 4,762.0000 XLON 05003050000022419-E0PLVtD5jEtc
08:49:58 102 4,762.0000 XLON 05003050000022560-E0PLVtD5jFAn
08:51:32 146 4,762.0000 XLON 05003050000022950-E0PLVtD5jGem
08:51:44 172 4,761.0000 XLON 05003050000022409-E0PLVtD5jGrS
08:51:47 107 4,760.0000 XLON 05003050000020360-E0PLVtD5jH36
08:54:22 138 4,766.0000 XLON 07003070000023967-E0PLVtD5jJfy
08:54:22 175 4,767.0000 XLON 05003050000024178-E0PLVtD5jJff
08:56:07 111 4,767.0000 XLON 05003050000024897-E0PLVtD5jLrs
08:56:14 145 4,765.0000 XLON 07003070000023911-E0PLVtD5jM3Y
08:56:14 135 4,766.0000 XLON 05003050000024860-E0PLVtD5jM2P
08:56:26 110 4,763.0000 XLON 05003050000024943-E0PLVtD5jMIC
08:56:26 23 4,763.0000 XLON 05003050000024943-E0PLVtD5jMIE
08:57:52 154 4,762.0000 XLON 07003070000025386-E0PLVtD5jNN1
08:58:59 120 4,763.0000 XLON 05003050000026091-E0PLVtD5jOMv
08:59:14 138 4,762.0000 XLON 05003050000025710-E0PLVtD5jOSQ
09:00:05 139 4,761.0000 XLON 05003050000026252-E0PLVtD5jPYU
09:00:05 73 4,761.0000 XLON 07003070000024857-E0PLVtD5jPYS
09:00:35 131 4,761.0000 XLON 05003050000026966-E0PLVtD5jQFm
09:01:00 109 4,759.0000 XLON 07003070000026855-E0PLVtD5jR8T
09:01:37 118 4,759.0000 XLON 05003050000028176-E0PLVtD5jS9W
09:01:57 101 4,759.0000 XLON 07003070000028349-E0PLVtD5jSld
09:03:03 207 4,758.0000 XLON 05003050000027741-E0PLVtD5jU1t
09:03:42 128 4,755.0000 XLON 07003070000027356-E0PLVtD5jUsH
09:05:11 131 4,758.0000 XLON 07003070000029954-E0PLVtD5jWaG
09:05:44 56 4,759.0000 XLON 07003070000030283-E0PLVtD5jXCe
09:06:27 41 4,758.0000 XLON 07003070000030640-E0PLVtD5jY61
09:06:27 70 4,758.0000 XLON 07003070000030640-E0PLVtD5jY63
09:06:44 130 4,757.0000 XLON 07003070000029738-E0PLVtD5jYRm
09:07:42 61 4,757.0000 XLON 07003070000031150-E0PLVtD5jZHq
09:07:42 130 4,757.0000 XLON 07003070000031150-E0PLVtD5jZHs
09:12:28 119 4,761.0000 XLON 07003070000032696-E0PLVtD5jdpz
09:12:28 173 4,762.0000 XLON 05003050000032763-E0PLVtD5jdpZ
09:12:28 146 4,763.0000 XLON 07003070000032905-E0PLVtD5jdoe
09:13:06 152 4,759.0000 XLON 07003070000032960-E0PLVtD5jeRs
09:13:11 177 4,758.0000 XLON 07003070000033182-E0PLVtD5jefd
09:13:16 41 4,756.0000 XLON 05003050000033045-E0PLVtD5jeqZ
09:13:16 76 4,756.0000 XLON 05003050000033045-E0PLVtD5jeqb
09:14:11 2 4,756.0000 XLON 05003050000033673-E0PLVtD5jfmm
09:15:34 123 4,756.0000 XLON 07003070000034039-E0PLVtD5jhTO
09:15:48 142 4,756.0000 XLON 07003070000034206-E0PLVtD5jhi7
09:15:48 32 4,756.0000 XLON 07003070000034206-E0PLVtD5jhi9
09:15:48 49 4,756.0000 XLON 07003070000034206-E0PLVtD5jhiB
09:18:07 73 4,758.0000 XLON 07003070000035177-E0PLVtD5jjcn
09:18:07 59 4,758.0000 XLON 07003070000035177-E0PLVtD5jjcp
09:18:20 130 4,756.0000 XLON 05003050000034799-E0PLVtD5jjnL
09:24:34 134 4,761.0000 XLON 07003070000037638-E0PLVtD5jpdd
09:24:34 8 4,761.0000 XLON 07003070000037638-E0PLVtD5jpdf
09:26:36 62 4,764.0000 XLON 07003070000038802-E0PLVtD5jrTG
09:26:36 86 4,764.0000 XLON 07003070000038802-E0PLVtD5jrTI
09:26:37 244 4,764.0000 XLON 07003070000038939-E0PLVtD5jrUv
09:26:37 26 4,764.0000 XLON 07003070000038939-E0PLVtD5jrUx
09:27:29 49 4,764.0000 XLON 07003070000038943-E0PLVtD5jsO1
09:27:29 114 4,764.0000 XLON 07003070000038943-E0PLVtD5jsO6
09:27:33 314 4,764.0000 XLON 07003070000039229-E0PLVtD5jsU4
09:29:59 92 4,765.0000 XLON 05003050000039611-E0PLVtD5juUk
09:29:59 42 4,765.0000 XLON 05003050000039611-E0PLVtD5juUm
09:30:00 198 4,765.0000 XLON 05003050000040167-E0PLVtD5juVZ
09:31:52 39 4,770.0000 XLON 07003070000040959-E0PLVtD5jwlz
09:31:53 134 4,770.0000 XLON 05003050000041065-E0PLVtD5jwng
09:32:29 96 4,770.0000 XLON 05003050000041132-E0PLVtD5jxY6
09:32:29 63 4,770.0000 XLON 05003050000041132-E0PLVtD5jxY4
09:33:36 160 4,773.0000 XLON 05003050000041831-E0PLVtD5jysp
09:33:36 185 4,773.0000 XLON 07003070000041736-E0PLVtD5jysn
09:33:54 123 4,771.0000 XLON 05003050000041776-E0PLVtD5jzDd
09:34:32 184 4,771.0000 XLON 07003070000041924-E0PLVtD5k00d
09:35:52 49 4,771.0000 XLON 07003070000042364-E0PLVtD5k0oj
09:35:52 49 4,771.0000 XLON 07003070000042364-E0PLVtD5k0ol
09:35:52 41 4,771.0000 XLON 07003070000042364-E0PLVtD5k0oo
09:36:01 96 4,769.0000 XLON 05003050000042213-E0PLVtD5k0xe
09:36:52 68 4,770.0000 XLON 05003050000043023-E0PLVtD5k1V8
09:36:52 117 4,770.0000 XLON 05003050000043023-E0PLVtD5k1VA
09:36:52 35 4,770.0000 XLON 05003050000043023-E0PLVtD5k1VC
09:37:39 141 4,771.0000 XLON 07003070000043062-E0PLVtD5k2Bj
09:38:15 185 4,771.0000 XLON 07003070000043301-E0PLVtD5k2h0
09:39:17 140 4,770.0000 XLON 07003070000043163-E0PLVtD5k3cv
09:41:36 1 4,770.0000 XLON 05003050000044501-E0PLVtD5k5kL
09:41:36 68 4,770.0000 XLON 05003050000044501-E0PLVtD5k5kG
09:41:36 73 4,770.0000 XLON 07003070000044402-E0PLVtD5k5kE
09:43:47 136 4,777.0000 XLON 07003070000044852-E0PLVtD5k7mq
09:43:47 128 4,778.0000 XLON 07003070000044905-E0PLVtD5k7lL
09:43:47 15 4,778.0000 XLON 07003070000044905-E0PLVtD5k7lU
09:44:04 99 4,776.0000 XLON 07003070000044778-E0PLVtD5k7zB
09:45:13 124 4,775.0000 XLON 05003050000046032-E0PLVtD5k8xR
09:47:27 148 4,779.0000 XLON 07003070000046522-E0PLVtD5kAmE
09:47:42 133 4,778.0000 XLON 07003070000046391-E0PLVtD5kAwv
09:47:42 37 4,779.0000 XLON 05003050000046861-E0PLVtD5kAwO
09:47:46 104 4,776.0000 XLON 07003070000046072-E0PLVtD5kB00
09:47:46 78 4,777.0000 XLON 05003050000046872-E0PLVtD5kAz9
09:49:22 30 4,774.0000 XLON 07003070000047491-E0PLVtD5kCF6
09:49:22 87 4,774.0000 XLON 07003070000047491-E0PLVtD5kCF8
09:49:22 49 4,774.0000 XLON 07003070000047491-E0PLVtD5kCFA
09:51:15 11 4,774.0000 XLON 05003050000048240-E0PLVtD5kDUx
09:51:15 55 4,774.0000 XLON 07003070000047659-E0PLVtD5kDUv
09:51:15 59 4,774.0000 XLON 05003050000048240-E0PLVtD5kDV0
09:51:26 11 4,770.0000 XLON 05003050000048120-E0PLVtD5kE3k
09:51:26 114 4,770.0000 XLON 05003050000048120-E0PLVtD5kE3m
09:51:26 146 4,773.0000 XLON 07003070000046797-E0PLVtD5kDxB
09:51:33 93 4,766.0000 XLON 07003070000048424-E0PLVtD5kExJ
09:53:16 170 4,766.0000 XLON 07003070000049177-E0PLVtD5kHTv
09:56:42 137 4,766.0000 XLON 05003050000049793-E0PLVtD5kJpG
09:56:52 2 4,766.0000 XLON 05003050000050765-E0PLVtD5kJui
09:57:42 16 4,767.0000 XLON 07003070000051017-E0PLVtD5kKcR
09:58:08 142 4,767.0000 XLON 05003050000051219-E0PLVtD5kKyd
09:58:59 113 4,767.0000 XLON 05003050000051480-E0PLVtD5kLYs
09:59:22 110 4,767.0000 XLON 07003070000051594-E0PLVtD5kLqk
09:59:22 119 4,767.0000 XLON 07003070000051594-E0PLVtD5kLqm
09:59:22 49 4,767.0000 XLON 07003070000051594-E0PLVtD5kLqo
10:00:05 181 4,766.0000 XLON 05003050000051156-E0PLVtD5kMJd
10:06:24 63 4,768.0000 XLON 05003050000054161-E0PLVtD5kQwl
10:06:24 102 4,768.0000 XLON 05003050000054161-E0PLVtD5kQwn
10:06:27 239 4,768.0000 XLON 07003070000054121-E0PLVtD5kQzW
10:07:45 130 4,768.0000 XLON 07003070000054299-E0PLVtD5kRi9
10:10:29 155 4,768.0000 XLON 07003070000054614-E0PLVtD5kTvL
10:10:29 194 4,769.0000 XLON 05003050000054760-E0PLVtD5kTul
10:10:29 64 4,769.0000 XLON 07003070000055488-E0PLVtD5kTuv
10:11:00 35 4,771.0000 XLON 05003050000055756-E0PLVtD5kUXO
10:11:02 171 4,771.0000 XLON 05003050000055769-E0PLVtD5kUZg
10:11:02 17 4,771.0000 XLON 05003050000055769-E0PLVtD5kUZW
10:11:24 112 4,770.0000 XLON 05003050000055778-E0PLVtD5kUrG
10:11:57 187 4,769.0000 XLON 05003050000055715-E0PLVtD5kVNs
10:13:12 150 4,768.0000 XLON 05003050000056442-E0PLVtD5kW5d
10:14:22 62 4,769.0000 XLON 07003070000057043-E0PLVtD5kWqD
10:14:47 21 4,769.0000 XLON 07003070000057168-E0PLVtD5kX5m
10:14:47 9 4,769.0000 XLON 07003070000057168-E0PLVtD5kX5o
10:14:51 85 4,768.0000 XLON 05003050000056694-E0PLVtD5kXAb
10:14:51 147 4,767.0000 XLON 07003070000056063-E0PLVtD5kXB2
10:14:51 160 4,769.0000 XLON 07003070000057182-E0PLVtD5kXAC
10:17:15 172 4,767.0000 XLON 05003050000057595-E0PLVtD5kYwC
10:17:15 172 4,767.0000 XLON 07003070000057571-E0PLVtD5kYwA
10:20:51 118 4,769.0000 XLON 07003070000058353-E0PLVtD5kbU9
10:22:40 167 4,771.0000 XLON 05003050000059535-E0PLVtD5kcZM
10:23:36 3 4,771.0000 XLON 05003050000060093-E0PLVtD5kdHu
10:23:36 141 4,771.0000 XLON 05003050000060093-E0PLVtD5kdHw
10:23:57 54 4,771.0000 XLON 05003050000060275-E0PLVtD5kdXn
10:24:22 32 4,771.0000 XLON 05003050000060414-E0PLVtD5kdoZ
10:24:22 31 4,771.0000 XLON 05003050000060414-E0PLVtD5kdob
10:24:22 11 4,771.0000 XLON 05003050000060414-E0PLVtD5kdod
10:24:22 13 4,771.0000 XLON 05003050000060414-E0PLVtD5kdof
10:24:22 46 4,771.0000 XLON 05003050000060414-E0PLVtD5kdoh
10:24:22 112 4,771.0000 XLON 05003050000060414-E0PLVtD5kdoj
10:26:02 31 4,771.0000 XLON 07003070000060901-E0PLVtD5keok
10:26:02 11 4,771.0000 XLON 07003070000060901-E0PLVtD5keom
10:26:02 13 4,771.0000 XLON 07003070000060901-E0PLVtD5keoo
10:26:41 183 4,771.0000 XLON 05003050000060961-E0PLVtD5kfB4
10:27:22 82 4,770.0000 XLON 05003050000059379-E0PLVtD5kfhf
10:27:22 37 4,770.0000 XLON 05003050000059379-E0PLVtD5kfhh
10:27:27 136 4,769.0000 XLON 05003050000059363-E0PLVtD5kfnS
10:28:11 135 4,766.0000 XLON 05003050000061542-E0PLVtD5kgVi
10:28:11 146 4,767.0000 XLON 07003070000061170-E0PLVtD5kgVC
10:29:00 123 4,764.0000 XLON 07003070000061467-E0PLVtD5kgtJ
10:30:06 144 4,762.0000 XLON 05003050000062036-E0PLVtD5khjz
10:30:06 67 4,762.0000 XLON 05003050000062036-E0PLVtD5khk1
10:30:06 163 4,763.0000 XLON 07003070000061978-E0PLVtD5khjH
10:34:56 76 4,764.0000 XLON 05003050000064105-E0PLVtD5klbF
10:34:56 154 4,764.0000 XLON 05003050000064105-E0PLVtD5klbH
10:35:55 170 4,763.0000 XLON 05003050000063559-E0PLVtD5kmUy
10:36:27 25 4,763.0000 XLON 05003050000064620-E0PLVtD5kmzd
10:36:52 30 4,763.0000 XLON 07003070000064660-E0PLVtD5knQy
10:38:07 31 4,765.0000 XLON 05003050000065226-E0PLVtD5kolC
10:38:32 28 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFD
10:38:32 10 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFF
10:38:32 12 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFH
10:38:32 50 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFJ
10:38:57 27 4,765.0000 XLON 05003050000065457-E0PLVtD5kpUG
10:38:57 9 4,765.0000 XLON 05003050000065457-E0PLVtD5kpUI
10:38:57 11 4,765.0000 XLON 05003050000065457-E0PLVtD5kpUK
10:42:44 143 4,764.0000 XLON 05003050000064992-E0PLVtD5krqZ
10:42:44 178 4,765.0000 XLON 05003050000065548-E0PLVtD5krp7
10:42:44 183 4,766.0000 XLON 05003050000066408-E0PLVtD5kroG
10:43:50 1 4,763.0000 XLON 05003050000066705-E0PLVtD5ksp6
10:43:51 211 4,763.0000 XLON 05003050000066705-E0PLVtD5kspl
10:44:19 142 4,761.0000 XLON 07003070000066759-E0PLVtD5ktHQ
10:44:32 20 4,761.0000 XLON 05003050000067375-E0PLVtD5ktco
10:44:57 12 4,761.0000 XLON 05003050000067484-E0PLVtD5ktzs
10:45:22 5 4,761.0000 XLON 07003070000067652-E0PLVtD5kuVm
10:45:47 7 4,761.0000 XLON 05003050000067835-E0PLVtD5kv6H
10:46:56 162 4,761.0000 XLON 07003070000067807-E0PLVtD5kvvK
10:46:56 139 4,762.0000 XLON 07003070000067824-E0PLVtD5kvuq
10:47:45 143 4,759.0000 XLON 05003050000067865-E0PLVtD5kx6j
10:49:47 144 4,759.0000 XLON 05003050000068738-E0PLVtD5kyjM
10:49:47 6 4,759.0000 XLON 05003050000068738-E0PLVtD5kyjO
10:52:03 15 4,760.0000 XLON 05003050000069916-E0PLVtD5l01B
10:52:28 14 4,761.0000 XLON 05003050000070029-E0PLVtD5l0Ot
10:54:53 182 4,761.0000 XLON 05003050000070029-E0PLVtD5l1ty
10:56:39 1 4,762.0000 XLON 05003050000071280-E0PLVtD5l3Tu
10:57:05 72 4,763.0000 XLON 05003050000071418-E0PLVtD5l3nv
10:57:06 41 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pM
10:57:06 14 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pO
10:57:06 17 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pQ
10:57:06 35 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pS
10:57:06 83 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pU
10:57:41 34 4,763.0000 XLON 05003050000071452-E0PLVtD5l4L8
10:57:41 211 4,763.0000 XLON 05003050000071452-E0PLVtD5l4LA
10:58:08 66 4,763.0000 XLON 07003070000071630-E0PLVtD5l4fv
10:59:46 10 4,763.0000 XLON 05003050000072100-E0PLVtD5l68J
10:59:56 177 4,762.0000 XLON 05003050000071280-E0PLVtD5l6H1
10:59:57 160 4,761.0000 XLON 07003070000070785-E0PLVtD5l6Is
11:01:01 37 4,761.0000 XLON 05003050000072553-E0PLVtD5l7Kz
11:01:01 83 4,761.0000 XLON 05003050000072553-E0PLVtD5l7L1
11:01:02 13 4,761.0000 XLON 05003050000072558-E0PLVtD5l7Ll
11:01:27 44 4,761.0000 XLON 05003050000072710-E0PLVtD5l7fQ
11:02:35 164 4,763.0000 XLON 07003070000072929-E0PLVtD5l8kr
11:05:14 168 4,763.0000 XLON 07003070000073103-E0PLVtD5lAOy
11:06:02 160 4,763.0000 XLON 05003050000073849-E0PLVtD5lAqs
11:06:10 212 4,762.0000 XLON 07003070000072971-E0PLVtD5lAtO
11:06:11 197 4,761.0000 XLON 05003050000072737-E0PLVtD5lAvU
11:08:16 200 4,758.0000 XLON 07003070000074341-E0PLVtD5lCvT
11:08:17 155 4,757.0000 XLON 05003050000073984-E0PLVtD5lCxD
11:08:22 200 4,755.0000 XLON 05003050000074433-E0PLVtD5lD4S
11:10:36 130 4,755.0000 XLON 07003070000075064-E0PLVtD5lEzT
11:11:54 173 4,757.0000 XLON 05003050000075621-E0PLVtD5lFsi
11:13:13 140 4,757.0000 XLON 05003050000076109-E0PLVtD5lGkn
11:14:31 61 4,756.0000 XLON 07003070000075433-E0PLVtD5lHXt
11:14:31 85 4,756.0000 XLON 07003070000075433-E0PLVtD5lHXv
11:17:13 142 4,758.0000 XLON 07003070000076965-E0PLVtD5lJWh
11:17:43 37 4,758.0000 XLON 07003070000077481-E0PLVtD5lJol
11:17:43 4 4,758.0000 XLON 07003070000077481-E0PLVtD5lJon
11:17:43 187 4,758.0000 XLON 07003070000077481-E0PLVtD5lJop
11:18:14 148 4,757.0000 XLON 05003050000077030-E0PLVtD5lK7C
11:20:38 6 4,757.0000 XLON 05003050000078395-E0PLVtD5lLOj
11:21:20 174 4,757.0000 XLON 05003050000078402-E0PLVtD5lLfY
11:21:20 210 4,756.0000 XLON 05003050000078001-E0PLVtD5lLfg
11:21:20 70 4,755.0000 XLON 07003070000078288-E0PLVtD5lLfw
11:21:20 55 4,754.0000 XLON 05003050000078506-E0PLVtD5lLgE
11:27:18 30 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtO
11:27:18 11 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtQ
11:27:18 13 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtS
11:27:18 39 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtU
11:27:43 27 4,757.0000 XLON 07003070000080174-E0PLVtD5lQAk
11:27:43 9 4,757.0000 XLON 07003070000080174-E0PLVtD5lQAm
11:27:43 11 4,757.0000 XLON 07003070000080174-E0PLVtD5lQAo
11:28:08 27 4,757.0000 XLON 07003070000080287-E0PLVtD5lQff
11:28:08 9 4,757.0000 XLON 07003070000080287-E0PLVtD5lQfh
11:28:08 11 4,757.0000 XLON 07003070000080287-E0PLVtD5lQfj
11:28:55 138 4,756.0000 XLON 07003070000080144-E0PLVtD5lRE7
11:29:23 29 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSV
11:29:23 10 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSX
11:29:23 12 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSZ
11:29:23 38 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSb
11:29:23 49 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSd
11:29:48 28 4,756.0000 XLON 07003070000080732-E0PLVtD5lRu9
11:29:48 10 4,756.0000 XLON 07003070000080732-E0PLVtD5lRuB
11:29:48 12 4,756.0000 XLON 07003070000080732-E0PLVtD5lRuD
11:29:48 32 4,756.0000 XLON 07003070000080732-E0PLVtD5lRuF
11:30:06 84 4,755.0000 XLON 07003070000080391-E0PLVtD5lS0q
11:30:11 115 4,754.0000 XLON 05003050000078897-E0PLVtD5lS4w
11:32:49 134 4,751.0000 XLON 05003050000081492-E0PLVtD5lV5O
11:32:56 126 4,750.0000 XLON 05003050000081122-E0PLVtD5lVUS
11:33:05 171 4,749.0000 XLON 05003050000081237-E0PLVtD5lVn0
11:37:18 123 4,757.0000 XLON 07003070000083557-E0PLVtD5laIY
11:37:24 107 4,755.0000 XLON 05003050000083674-E0PLVtD5laOw
11:37:24 206 4,756.0000 XLON 05003050000083452-E0PLVtD5laOS
11:38:03 73 4,754.0000 XLON 05003050000083849-E0PLVtD5lahl
11:38:03 96 4,754.0000 XLON 05003050000083849-E0PLVtD5lahq
11:38:09 128 4,753.0000 XLON 07003070000083730-E0PLVtD5lamp
11:38:09 5 4,753.0000 XLON 07003070000083730-E0PLVtD5lame
11:40:16 123 4,754.0000 XLON 07003070000084427-E0PLVtD5leFl
11:41:46 145 4,759.0000 XLON 05003050000086397-E0PLVtD5lnUX
11:41:47 133 4,758.0000 XLON 07003070000086163-E0PLVtD5lnbw
11:41:50 121 4,757.0000 XLON 05003050000086398-E0PLVtD5loOH
11:42:45 34 4,761.0000 XLON 07003070000087657-E0PLVtD5lxVa
11:42:48 68 4,762.0000 XLON 05003050000087856-E0PLVtD5lyIy
11:42:51 134 4,760.0000 XLON 05003050000087813-E0PLVtD5lybH
11:44:56 96 4,762.0000 XLON 05003050000089457-E0PLVtD5mBRQ
11:45:25 131 4,761.0000 XLON 05003050000089223-E0PLVtD5mDyb
11:47:10 15 4,766.0000 XLON 07003070000090539-E0PLVtD5mKWn
11:47:10 6 4,766.0000 XLON 07003070000090539-E0PLVtD5mKWq
11:47:10 69 4,766.0000 XLON 07003070000090539-E0PLVtD5mKWw
11:48:55 2 4,765.0000 XLON 05003050000090388-E0PLVtD5mPfp
11:48:55 90 4,765.0000 XLON 05003050000090388-E0PLVtD5mPfu
11:48:58 108 4,763.0000 XLON 07003070000090059-E0PLVtD5mPx8
11:49:03 2 4,762.0000 XLON 07003070000091076-E0PLVtD5mQNg
11:49:06 102 4,762.0000 XLON 07003070000091076-E0PLVtD5mQvW
11:49:41 10 4,761.0000 XLON 05003050000092588-E0PLVtD5mS46
11:50:55 108 4,761.0000 XLON 07003070000092451-E0PLVtD5mUDW
11:51:31 28 4,760.0000 XLON 07003070000093439-E0PLVtD5mVfx
11:51:56 35 4,760.0000 XLON 07003070000093708-E0PLVtD5mWFN
11:51:56 53 4,760.0000 XLON 07003070000093708-E0PLVtD5mWFP
11:52:46 20 4,760.0000 XLON 07003070000094043-E0PLVtD5mX72
11:52:46 7 4,760.0000 XLON 07003070000094043-E0PLVtD5mX74
11:52:46 8 4,760.0000 XLON 07003070000094043-E0PLVtD5mX76
11:52:46 49 4,760.0000 XLON 07003070000094043-E0PLVtD5mX78
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: 94,811
Date of transaction: 26 November 2025
Average price paid per share (pence): 4,771.7672
Lowest price paid per share (pence): 4,732.0000
Highest price paid per share (pence): 4,795.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,682,195 (excluding Treasury shares), and the
Company will hold 32,672,638 ordinary shares in Treasury.
The figure of 418,682,195 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
08:02:15 489 4,766.0000 XLON 07003070000005854-E0PLVtD5i8fx
08:02:35 349 4,764.0000 XLON 05003050000005856-E0PLVtD5i9Sk
08:02:35 167 4,765.0000 XLON 07003070000005758-E0PLVtD5i9QO
08:02:35 182 4,765.0000 XLON 07003070000005758-E0PLVtD5i9QI
08:03:39 170 4,761.0000 XLON 05003050000006178-E0PLVtD5iBsF
08:05:00 127 4,763.0000 XLON 05003050000006266-E0PLVtD5iEKb
08:05:00 150 4,765.0000 XLON 05003050000006449-E0PLVtD5iEJT
08:05:00 108 4,764.0000 XLON 05003050000006364-E0PLVtD5iEK3
08:05:00 65 4,764.0000 XLON 07003070000006256-E0PLVtD5iEK1
08:07:16 2 4,763.0000 XLON 05003050000007000-E0PLVtD5iKTH
08:07:16 36 4,763.0000 XLON 05003050000007000-E0PLVtD5iKTJ
08:07:41 252 4,763.0000 XLON 07003070000007036-E0PLVtD5iL3b
08:08:25 148 4,759.0000 XLON 07003070000006979-E0PLVtD5iM8T
08:08:25 68 4,760.0000 XLON 05003050000006928-E0PLVtD5iM80
08:08:25 99 4,760.0000 XLON 07003070000006895-E0PLVtD5iM7y
08:09:46 66 4,761.0000 XLON 07003070000007459-E0PLVtD5iP1k
08:09:46 35 4,761.0000 XLON 07003070000007459-E0PLVtD5iP1m
08:10:38 146 4,765.0000 XLON 07003070000007603-E0PLVtD5iR5n
08:11:06 87 4,765.0000 XLON 07003070000007678-E0PLVtD5iSBd
08:11:06 64 4,765.0000 XLON 07003070000007696-E0PLVtD5iSBf
08:12:21 1 4,776.0000 XLON 07003070000007945-E0PLVtD5iUoR
08:12:21 150 4,776.0000 XLON 07003070000007945-E0PLVtD5iUoU
08:12:21 56 4,775.0000 XLON 07003070000007860-E0PLVtD5iUoy
08:12:21 148 4,775.0000 XLON 07003070000007860-E0PLVtD5iUp3
08:12:46 177 4,774.0000 XLON 07003070000008006-E0PLVtD5iVZ7
08:13:35 177 4,774.0000 XLON 05003050000008093-E0PLVtD5iWgi
08:14:15 100 4,772.0000 XLON 05003050000007862-E0PLVtD5iXtv
08:14:15 47 4,772.0000 XLON 05003050000007862-E0PLVtD5iXty
08:15:01 135 4,772.0000 XLON 07003070000008303-E0PLVtD5iZ8X
08:15:01 162 4,774.0000 XLON 05003050000008339-E0PLVtD5iZ53
08:16:27 134 4,775.0000 XLON 05003050000008945-E0PLVtD5ibp8
08:17:14 147 4,775.0000 XLON 07003070000009243-E0PLVtD5idDr
08:17:14 161 4,777.0000 XLON 05003050000009416-E0PLVtD5idDC
08:17:54 134 4,772.0000 XLON 05003050000009098-E0PLVtD5ieGt
08:17:54 134 4,773.0000 XLON 05003050000009562-E0PLVtD5ieG8
08:18:20 43 4,771.0000 XLON 05003050000009789-E0PLVtD5ierA
08:19:33 23 4,770.0000 XLON 05003050000010170-E0PLVtD5igI0
08:19:33 111 4,770.0000 XLON 05003050000010170-E0PLVtD5igI2
08:20:18 49 4,769.0000 XLON 07003070000009662-E0PLVtD5ih3i
08:20:18 62 4,769.0000 XLON 07003070000009662-E0PLVtD5ih3k
08:20:18 69 4,770.0000 XLON 05003050000010360-E0PLVtD5ih3C
08:20:18 132 4,770.0000 XLON 05003050000010360-E0PLVtD5ih3E
08:21:01 164 4,770.0000 XLON 07003070000010927-E0PLVtD5iiSm
08:21:14 24 4,770.0000 XLON 07003070000011012-E0PLVtD5iiia
08:21:15 118 4,770.0000 XLON 07003070000011012-E0PLVtD5iik8
08:23:04 35 4,770.0000 XLON 07003070000011368-E0PLVtD5il30
08:23:04 162 4,771.0000 XLON 05003050000011615-E0PLVtD5il2L
08:23:04 74 4,770.0000 XLON 07003070000011368-E0PLVtD5il2d
08:23:50 95 4,770.0000 XLON 07003070000012005-E0PLVtD5ilbD
08:23:50 36 4,769.0000 XLON 07003070000011823-E0PLVtD5ilbJ
08:24:30 151 4,772.0000 XLON 07003070000012336-E0PLVtD5imNo
08:24:46 120 4,772.0000 XLON 05003050000012467-E0PLVtD5imnL
08:24:46 37 4,772.0000 XLON 05003050000012467-E0PLVtD5imnN
08:25:05 68 4,769.0000 XLON 07003070000011823-E0PLVtD5in32
08:25:09 134 4,767.0000 XLON 05003050000009549-E0PLVtD5inAf
08:25:25 130 4,764.0000 XLON 07003070000012522-E0PLVtD5inTi
08:26:01 57 4,763.0000 XLON 07003070000013047-E0PLVtD5ioUl
08:26:01 38 4,763.0000 XLON 07003070000013047-E0PLVtD5ioUn
08:26:01 49 4,763.0000 XLON 07003070000013047-E0PLVtD5ioUp
08:26:04 108 4,759.0000 XLON 05003050000012632-E0PLVtD5ioj2
08:26:38 119 4,756.0000 XLON 05003050000012832-E0PLVtD5ipnw
08:27:41 10 4,756.0000 XLON 07003070000013789-E0PLVtD5iqsE
08:28:56 56 4,756.0000 XLON 07003070000014256-E0PLVtD5is4c
08:28:56 48 4,756.0000 XLON 07003070000014256-E0PLVtD5is4e
08:30:52 118 4,762.0000 XLON 05003050000015097-E0PLVtD5ivPx
08:30:59 106 4,761.0000 XLON 05003050000015083-E0PLVtD5ivcZ
08:30:59 120 4,762.0000 XLON 07003070000015166-E0PLVtD5ivcP
08:31:23 144 4,760.0000 XLON 05003050000015186-E0PLVtD5iw0O
08:31:23 106 4,760.0000 XLON 07003070000015179-E0PLVtD5iw0Q
08:32:16 57 4,760.0000 XLON 07003070000015610-E0PLVtD5ixQX
08:32:34 56 4,759.0000 XLON 05003050000015426-E0PLVtD5ixha
08:33:20 105 4,759.0000 XLON 07003070000016074-E0PLVtD5iyPa
08:33:41 124 4,760.0000 XLON 07003070000016191-E0PLVtD5iyny
08:33:42 49 4,760.0000 XLON 07003070000016309-E0PLVtD5iypJ
08:33:42 27 4,760.0000 XLON 07003070000016309-E0PLVtD5iypS
08:33:48 78 4,757.0000 XLON 07003070000015382-E0PLVtD5izA5
08:34:21 56 4,757.0000 XLON 07003070000016645-E0PLVtD5izx2
08:34:21 56 4,757.0000 XLON 07003070000016645-E0PLVtD5izx4
08:34:21 125 4,757.0000 XLON 07003070000016645-E0PLVtD5izx6
08:34:27 111 4,755.0000 XLON 05003050000015176-E0PLVtD5j072
08:35:02 58 4,756.0000 XLON 07003070000016850-E0PLVtD5j0wI
08:35:02 66 4,756.0000 XLON 07003070000016850-E0PLVtD5j0wK
08:36:09 75 4,757.0000 XLON 07003070000017356-E0PLVtD5j2Bd
08:36:37 146 4,755.0000 XLON 07003070000017526-E0PLVtD5j2b9
08:39:17 132 4,759.0000 XLON 05003050000018656-E0PLVtD5j5FE
08:39:19 143 4,758.0000 XLON 05003050000018207-E0PLVtD5j5IA
08:39:21 154 4,758.0000 XLON 07003070000018694-E0PLVtD5j5Kw
08:39:55 141 4,758.0000 XLON 05003050000018855-E0PLVtD5j5qi
08:41:09 181 4,762.0000 XLON 05003050000019381-E0PLVtD5j7QB
08:42:35 141 4,764.0000 XLON 07003070000019726-E0PLVtD5j906
08:42:35 94 4,763.0000 XLON 05003050000019609-E0PLVtD5j90L
08:42:42 117 4,763.0000 XLON 07003070000019902-E0PLVtD5j967
08:43:04 103 4,762.0000 XLON 07003070000019381-E0PLVtD5j9H2
08:43:47 107 4,761.0000 XLON 05003050000020096-E0PLVtD5jA8j
08:44:42 146 4,761.0000 XLON 05003050000020596-E0PLVtD5jAzc
08:44:57 91 4,761.0000 XLON 07003070000020682-E0PLVtD5jB8r
08:45:00 55 4,761.0000 XLON 07003070000020682-E0PLVtD5jBBT
08:46:09 147 4,761.0000 XLON 07003070000021225-E0PLVtD5jC9U
08:46:52 99 4,763.0000 XLON 05003050000021679-E0PLVtD5jCve
08:47:42 112 4,763.0000 XLON 05003050000021907-E0PLVtD5jDXJ
08:47:44 122 4,762.0000 XLON 05003050000021882-E0PLVtD5jDZ5
08:49:31 122 4,762.0000 XLON 05003050000022419-E0PLVtD5jEtc
08:49:58 102 4,762.0000 XLON 05003050000022560-E0PLVtD5jFAn
08:51:32 146 4,762.0000 XLON 05003050000022950-E0PLVtD5jGem
08:51:44 172 4,761.0000 XLON 05003050000022409-E0PLVtD5jGrS
08:51:47 107 4,760.0000 XLON 05003050000020360-E0PLVtD5jH36
08:54:22 138 4,766.0000 XLON 07003070000023967-E0PLVtD5jJfy
08:54:22 175 4,767.0000 XLON 05003050000024178-E0PLVtD5jJff
08:56:07 111 4,767.0000 XLON 05003050000024897-E0PLVtD5jLrs
08:56:14 145 4,765.0000 XLON 07003070000023911-E0PLVtD5jM3Y
08:56:14 135 4,766.0000 XLON 05003050000024860-E0PLVtD5jM2P
08:56:26 110 4,763.0000 XLON 05003050000024943-E0PLVtD5jMIC
08:56:26 23 4,763.0000 XLON 05003050000024943-E0PLVtD5jMIE
08:57:52 154 4,762.0000 XLON 07003070000025386-E0PLVtD5jNN1
08:58:59 120 4,763.0000 XLON 05003050000026091-E0PLVtD5jOMv
08:59:14 138 4,762.0000 XLON 05003050000025710-E0PLVtD5jOSQ
09:00:05 139 4,761.0000 XLON 05003050000026252-E0PLVtD5jPYU
09:00:05 73 4,761.0000 XLON 07003070000024857-E0PLVtD5jPYS
09:00:35 131 4,761.0000 XLON 05003050000026966-E0PLVtD5jQFm
09:01:00 109 4,759.0000 XLON 07003070000026855-E0PLVtD5jR8T
09:01:37 118 4,759.0000 XLON 05003050000028176-E0PLVtD5jS9W
09:01:57 101 4,759.0000 XLON 07003070000028349-E0PLVtD5jSld
09:03:03 207 4,758.0000 XLON 05003050000027741-E0PLVtD5jU1t
09:03:42 128 4,755.0000 XLON 07003070000027356-E0PLVtD5jUsH
09:05:11 131 4,758.0000 XLON 07003070000029954-E0PLVtD5jWaG
09:05:44 56 4,759.0000 XLON 07003070000030283-E0PLVtD5jXCe
09:06:27 41 4,758.0000 XLON 07003070000030640-E0PLVtD5jY61
09:06:27 70 4,758.0000 XLON 07003070000030640-E0PLVtD5jY63
09:06:44 130 4,757.0000 XLON 07003070000029738-E0PLVtD5jYRm
09:07:42 61 4,757.0000 XLON 07003070000031150-E0PLVtD5jZHq
09:07:42 130 4,757.0000 XLON 07003070000031150-E0PLVtD5jZHs
09:12:28 119 4,761.0000 XLON 07003070000032696-E0PLVtD5jdpz
09:12:28 173 4,762.0000 XLON 05003050000032763-E0PLVtD5jdpZ
09:12:28 146 4,763.0000 XLON 07003070000032905-E0PLVtD5jdoe
09:13:06 152 4,759.0000 XLON 07003070000032960-E0PLVtD5jeRs
09:13:11 177 4,758.0000 XLON 07003070000033182-E0PLVtD5jefd
09:13:16 41 4,756.0000 XLON 05003050000033045-E0PLVtD5jeqZ
09:13:16 76 4,756.0000 XLON 05003050000033045-E0PLVtD5jeqb
09:14:11 2 4,756.0000 XLON 05003050000033673-E0PLVtD5jfmm
09:15:34 123 4,756.0000 XLON 07003070000034039-E0PLVtD5jhTO
09:15:48 142 4,756.0000 XLON 07003070000034206-E0PLVtD5jhi7
09:15:48 32 4,756.0000 XLON 07003070000034206-E0PLVtD5jhi9
09:15:48 49 4,756.0000 XLON 07003070000034206-E0PLVtD5jhiB
09:18:07 73 4,758.0000 XLON 07003070000035177-E0PLVtD5jjcn
09:18:07 59 4,758.0000 XLON 07003070000035177-E0PLVtD5jjcp
09:18:20 130 4,756.0000 XLON 05003050000034799-E0PLVtD5jjnL
09:24:34 134 4,761.0000 XLON 07003070000037638-E0PLVtD5jpdd
09:24:34 8 4,761.0000 XLON 07003070000037638-E0PLVtD5jpdf
09:26:36 62 4,764.0000 XLON 07003070000038802-E0PLVtD5jrTG
09:26:36 86 4,764.0000 XLON 07003070000038802-E0PLVtD5jrTI
09:26:37 244 4,764.0000 XLON 07003070000038939-E0PLVtD5jrUv
09:26:37 26 4,764.0000 XLON 07003070000038939-E0PLVtD5jrUx
09:27:29 49 4,764.0000 XLON 07003070000038943-E0PLVtD5jsO1
09:27:29 114 4,764.0000 XLON 07003070000038943-E0PLVtD5jsO6
09:27:33 314 4,764.0000 XLON 07003070000039229-E0PLVtD5jsU4
09:29:59 92 4,765.0000 XLON 05003050000039611-E0PLVtD5juUk
09:29:59 42 4,765.0000 XLON 05003050000039611-E0PLVtD5juUm
09:30:00 198 4,765.0000 XLON 05003050000040167-E0PLVtD5juVZ
09:31:52 39 4,770.0000 XLON 07003070000040959-E0PLVtD5jwlz
09:31:53 134 4,770.0000 XLON 05003050000041065-E0PLVtD5jwng
09:32:29 96 4,770.0000 XLON 05003050000041132-E0PLVtD5jxY6
09:32:29 63 4,770.0000 XLON 05003050000041132-E0PLVtD5jxY4
09:33:36 160 4,773.0000 XLON 05003050000041831-E0PLVtD5jysp
09:33:36 185 4,773.0000 XLON 07003070000041736-E0PLVtD5jysn
09:33:54 123 4,771.0000 XLON 05003050000041776-E0PLVtD5jzDd
09:34:32 184 4,771.0000 XLON 07003070000041924-E0PLVtD5k00d
09:35:52 49 4,771.0000 XLON 07003070000042364-E0PLVtD5k0oj
09:35:52 49 4,771.0000 XLON 07003070000042364-E0PLVtD5k0ol
09:35:52 41 4,771.0000 XLON 07003070000042364-E0PLVtD5k0oo
09:36:01 96 4,769.0000 XLON 05003050000042213-E0PLVtD5k0xe
09:36:52 68 4,770.0000 XLON 05003050000043023-E0PLVtD5k1V8
09:36:52 117 4,770.0000 XLON 05003050000043023-E0PLVtD5k1VA
09:36:52 35 4,770.0000 XLON 05003050000043023-E0PLVtD5k1VC
09:37:39 141 4,771.0000 XLON 07003070000043062-E0PLVtD5k2Bj
09:38:15 185 4,771.0000 XLON 07003070000043301-E0PLVtD5k2h0
09:39:17 140 4,770.0000 XLON 07003070000043163-E0PLVtD5k3cv
09:41:36 1 4,770.0000 XLON 05003050000044501-E0PLVtD5k5kL
09:41:36 68 4,770.0000 XLON 05003050000044501-E0PLVtD5k5kG
09:41:36 73 4,770.0000 XLON 07003070000044402-E0PLVtD5k5kE
09:43:47 136 4,777.0000 XLON 07003070000044852-E0PLVtD5k7mq
09:43:47 128 4,778.0000 XLON 07003070000044905-E0PLVtD5k7lL
09:43:47 15 4,778.0000 XLON 07003070000044905-E0PLVtD5k7lU
09:44:04 99 4,776.0000 XLON 07003070000044778-E0PLVtD5k7zB
09:45:13 124 4,775.0000 XLON 05003050000046032-E0PLVtD5k8xR
09:47:27 148 4,779.0000 XLON 07003070000046522-E0PLVtD5kAmE
09:47:42 133 4,778.0000 XLON 07003070000046391-E0PLVtD5kAwv
09:47:42 37 4,779.0000 XLON 05003050000046861-E0PLVtD5kAwO
09:47:46 104 4,776.0000 XLON 07003070000046072-E0PLVtD5kB00
09:47:46 78 4,777.0000 XLON 05003050000046872-E0PLVtD5kAz9
09:49:22 30 4,774.0000 XLON 07003070000047491-E0PLVtD5kCF6
09:49:22 87 4,774.0000 XLON 07003070000047491-E0PLVtD5kCF8
09:49:22 49 4,774.0000 XLON 07003070000047491-E0PLVtD5kCFA
09:51:15 11 4,774.0000 XLON 05003050000048240-E0PLVtD5kDUx
09:51:15 55 4,774.0000 XLON 07003070000047659-E0PLVtD5kDUv
09:51:15 59 4,774.0000 XLON 05003050000048240-E0PLVtD5kDV0
09:51:26 11 4,770.0000 XLON 05003050000048120-E0PLVtD5kE3k
09:51:26 114 4,770.0000 XLON 05003050000048120-E0PLVtD5kE3m
09:51:26 146 4,773.0000 XLON 07003070000046797-E0PLVtD5kDxB
09:51:33 93 4,766.0000 XLON 07003070000048424-E0PLVtD5kExJ
09:53:16 170 4,766.0000 XLON 07003070000049177-E0PLVtD5kHTv
09:56:42 137 4,766.0000 XLON 05003050000049793-E0PLVtD5kJpG
09:56:52 2 4,766.0000 XLON 05003050000050765-E0PLVtD5kJui
09:57:42 16 4,767.0000 XLON 07003070000051017-E0PLVtD5kKcR
09:58:08 142 4,767.0000 XLON 05003050000051219-E0PLVtD5kKyd
09:58:59 113 4,767.0000 XLON 05003050000051480-E0PLVtD5kLYs
09:59:22 110 4,767.0000 XLON 07003070000051594-E0PLVtD5kLqk
09:59:22 119 4,767.0000 XLON 07003070000051594-E0PLVtD5kLqm
09:59:22 49 4,767.0000 XLON 07003070000051594-E0PLVtD5kLqo
10:00:05 181 4,766.0000 XLON 05003050000051156-E0PLVtD5kMJd
10:06:24 63 4,768.0000 XLON 05003050000054161-E0PLVtD5kQwl
10:06:24 102 4,768.0000 XLON 05003050000054161-E0PLVtD5kQwn
10:06:27 239 4,768.0000 XLON 07003070000054121-E0PLVtD5kQzW
10:07:45 130 4,768.0000 XLON 07003070000054299-E0PLVtD5kRi9
10:10:29 155 4,768.0000 XLON 07003070000054614-E0PLVtD5kTvL
10:10:29 194 4,769.0000 XLON 05003050000054760-E0PLVtD5kTul
10:10:29 64 4,769.0000 XLON 07003070000055488-E0PLVtD5kTuv
10:11:00 35 4,771.0000 XLON 05003050000055756-E0PLVtD5kUXO
10:11:02 171 4,771.0000 XLON 05003050000055769-E0PLVtD5kUZg
10:11:02 17 4,771.0000 XLON 05003050000055769-E0PLVtD5kUZW
10:11:24 112 4,770.0000 XLON 05003050000055778-E0PLVtD5kUrG
10:11:57 187 4,769.0000 XLON 05003050000055715-E0PLVtD5kVNs
10:13:12 150 4,768.0000 XLON 05003050000056442-E0PLVtD5kW5d
10:14:22 62 4,769.0000 XLON 07003070000057043-E0PLVtD5kWqD
10:14:47 21 4,769.0000 XLON 07003070000057168-E0PLVtD5kX5m
10:14:47 9 4,769.0000 XLON 07003070000057168-E0PLVtD5kX5o
10:14:51 85 4,768.0000 XLON 05003050000056694-E0PLVtD5kXAb
10:14:51 147 4,767.0000 XLON 07003070000056063-E0PLVtD5kXB2
10:14:51 160 4,769.0000 XLON 07003070000057182-E0PLVtD5kXAC
10:17:15 172 4,767.0000 XLON 05003050000057595-E0PLVtD5kYwC
10:17:15 172 4,767.0000 XLON 07003070000057571-E0PLVtD5kYwA
10:20:51 118 4,769.0000 XLON 07003070000058353-E0PLVtD5kbU9
10:22:40 167 4,771.0000 XLON 05003050000059535-E0PLVtD5kcZM
10:23:36 3 4,771.0000 XLON 05003050000060093-E0PLVtD5kdHu
10:23:36 141 4,771.0000 XLON 05003050000060093-E0PLVtD5kdHw
10:23:57 54 4,771.0000 XLON 05003050000060275-E0PLVtD5kdXn
10:24:22 32 4,771.0000 XLON 05003050000060414-E0PLVtD5kdoZ
10:24:22 31 4,771.0000 XLON 05003050000060414-E0PLVtD5kdob
10:24:22 11 4,771.0000 XLON 05003050000060414-E0PLVtD5kdod
10:24:22 13 4,771.0000 XLON 05003050000060414-E0PLVtD5kdof
10:24:22 46 4,771.0000 XLON 05003050000060414-E0PLVtD5kdoh
10:24:22 112 4,771.0000 XLON 05003050000060414-E0PLVtD5kdoj
10:26:02 31 4,771.0000 XLON 07003070000060901-E0PLVtD5keok
10:26:02 11 4,771.0000 XLON 07003070000060901-E0PLVtD5keom
10:26:02 13 4,771.0000 XLON 07003070000060901-E0PLVtD5keoo
10:26:41 183 4,771.0000 XLON 05003050000060961-E0PLVtD5kfB4
10:27:22 82 4,770.0000 XLON 05003050000059379-E0PLVtD5kfhf
10:27:22 37 4,770.0000 XLON 05003050000059379-E0PLVtD5kfhh
10:27:27 136 4,769.0000 XLON 05003050000059363-E0PLVtD5kfnS
10:28:11 135 4,766.0000 XLON 05003050000061542-E0PLVtD5kgVi
10:28:11 146 4,767.0000 XLON 07003070000061170-E0PLVtD5kgVC
10:29:00 123 4,764.0000 XLON 07003070000061467-E0PLVtD5kgtJ
10:30:06 144 4,762.0000 XLON 05003050000062036-E0PLVtD5khjz
10:30:06 67 4,762.0000 XLON 05003050000062036-E0PLVtD5khk1
10:30:06 163 4,763.0000 XLON 07003070000061978-E0PLVtD5khjH
10:34:56 76 4,764.0000 XLON 05003050000064105-E0PLVtD5klbF
10:34:56 154 4,764.0000 XLON 05003050000064105-E0PLVtD5klbH
10:35:55 170 4,763.0000 XLON 05003050000063559-E0PLVtD5kmUy
10:36:27 25 4,763.0000 XLON 05003050000064620-E0PLVtD5kmzd
10:36:52 30 4,763.0000 XLON 07003070000064660-E0PLVtD5knQy
10:38:07 31 4,765.0000 XLON 05003050000065226-E0PLVtD5kolC
10:38:32 28 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFD
10:38:32 10 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFF
10:38:32 12 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFH
10:38:32 50 4,765.0000 XLON 07003070000065258-E0PLVtD5kpFJ
10:38:57 27 4,765.0000 XLON 05003050000065457-E0PLVtD5kpUG
10:38:57 9 4,765.0000 XLON 05003050000065457-E0PLVtD5kpUI
10:38:57 11 4,765.0000 XLON 05003050000065457-E0PLVtD5kpUK
10:42:44 143 4,764.0000 XLON 05003050000064992-E0PLVtD5krqZ
10:42:44 178 4,765.0000 XLON 05003050000065548-E0PLVtD5krp7
10:42:44 183 4,766.0000 XLON 05003050000066408-E0PLVtD5kroG
10:43:50 1 4,763.0000 XLON 05003050000066705-E0PLVtD5ksp6
10:43:51 211 4,763.0000 XLON 05003050000066705-E0PLVtD5kspl
10:44:19 142 4,761.0000 XLON 07003070000066759-E0PLVtD5ktHQ
10:44:32 20 4,761.0000 XLON 05003050000067375-E0PLVtD5ktco
10:44:57 12 4,761.0000 XLON 05003050000067484-E0PLVtD5ktzs
10:45:22 5 4,761.0000 XLON 07003070000067652-E0PLVtD5kuVm
10:45:47 7 4,761.0000 XLON 05003050000067835-E0PLVtD5kv6H
10:46:56 162 4,761.0000 XLON 07003070000067807-E0PLVtD5kvvK
10:46:56 139 4,762.0000 XLON 07003070000067824-E0PLVtD5kvuq
10:47:45 143 4,759.0000 XLON 05003050000067865-E0PLVtD5kx6j
10:49:47 144 4,759.0000 XLON 05003050000068738-E0PLVtD5kyjM
10:49:47 6 4,759.0000 XLON 05003050000068738-E0PLVtD5kyjO
10:52:03 15 4,760.0000 XLON 05003050000069916-E0PLVtD5l01B
10:52:28 14 4,761.0000 XLON 05003050000070029-E0PLVtD5l0Ot
10:54:53 182 4,761.0000 XLON 05003050000070029-E0PLVtD5l1ty
10:56:39 1 4,762.0000 XLON 05003050000071280-E0PLVtD5l3Tu
10:57:05 72 4,763.0000 XLON 05003050000071418-E0PLVtD5l3nv
10:57:06 41 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pM
10:57:06 14 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pO
10:57:06 17 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pQ
10:57:06 35 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pS
10:57:06 83 4,763.0000 XLON 07003070000071338-E0PLVtD5l3pU
10:57:41 34 4,763.0000 XLON 05003050000071452-E0PLVtD5l4L8
10:57:41 211 4,763.0000 XLON 05003050000071452-E0PLVtD5l4LA
10:58:08 66 4,763.0000 XLON 07003070000071630-E0PLVtD5l4fv
10:59:46 10 4,763.0000 XLON 05003050000072100-E0PLVtD5l68J
10:59:56 177 4,762.0000 XLON 05003050000071280-E0PLVtD5l6H1
10:59:57 160 4,761.0000 XLON 07003070000070785-E0PLVtD5l6Is
11:01:01 37 4,761.0000 XLON 05003050000072553-E0PLVtD5l7Kz
11:01:01 83 4,761.0000 XLON 05003050000072553-E0PLVtD5l7L1
11:01:02 13 4,761.0000 XLON 05003050000072558-E0PLVtD5l7Ll
11:01:27 44 4,761.0000 XLON 05003050000072710-E0PLVtD5l7fQ
11:02:35 164 4,763.0000 XLON 07003070000072929-E0PLVtD5l8kr
11:05:14 168 4,763.0000 XLON 07003070000073103-E0PLVtD5lAOy
11:06:02 160 4,763.0000 XLON 05003050000073849-E0PLVtD5lAqs
11:06:10 212 4,762.0000 XLON 07003070000072971-E0PLVtD5lAtO
11:06:11 197 4,761.0000 XLON 05003050000072737-E0PLVtD5lAvU
11:08:16 200 4,758.0000 XLON 07003070000074341-E0PLVtD5lCvT
11:08:17 155 4,757.0000 XLON 05003050000073984-E0PLVtD5lCxD
11:08:22 200 4,755.0000 XLON 05003050000074433-E0PLVtD5lD4S
11:10:36 130 4,755.0000 XLON 07003070000075064-E0PLVtD5lEzT
11:11:54 173 4,757.0000 XLON 05003050000075621-E0PLVtD5lFsi
11:13:13 140 4,757.0000 XLON 05003050000076109-E0PLVtD5lGkn
11:14:31 61 4,756.0000 XLON 07003070000075433-E0PLVtD5lHXt
11:14:31 85 4,756.0000 XLON 07003070000075433-E0PLVtD5lHXv
11:17:13 142 4,758.0000 XLON 07003070000076965-E0PLVtD5lJWh
11:17:43 37 4,758.0000 XLON 07003070000077481-E0PLVtD5lJol
11:17:43 4 4,758.0000 XLON 07003070000077481-E0PLVtD5lJon
11:17:43 187 4,758.0000 XLON 07003070000077481-E0PLVtD5lJop
11:18:14 148 4,757.0000 XLON 05003050000077030-E0PLVtD5lK7C
11:20:38 6 4,757.0000 XLON 05003050000078395-E0PLVtD5lLOj
11:21:20 174 4,757.0000 XLON 05003050000078402-E0PLVtD5lLfY
11:21:20 210 4,756.0000 XLON 05003050000078001-E0PLVtD5lLfg
11:21:20 70 4,755.0000 XLON 07003070000078288-E0PLVtD5lLfw
11:21:20 55 4,754.0000 XLON 05003050000078506-E0PLVtD5lLgE
11:27:18 30 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtO
11:27:18 11 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtQ
11:27:18 13 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtS
11:27:18 39 4,756.0000 XLON 05003050000080212-E0PLVtD5lPtU
11:27:43 27 4,757.0000 XLON 07003070000080174-E0PLVtD5lQAk
11:27:43 9 4,757.0000 XLON 07003070000080174-E0PLVtD5lQAm
11:27:43 11 4,757.0000 XLON 07003070000080174-E0PLVtD5lQAo
11:28:08 27 4,757.0000 XLON 07003070000080287-E0PLVtD5lQff
11:28:08 9 4,757.0000 XLON 07003070000080287-E0PLVtD5lQfh
11:28:08 11 4,757.0000 XLON 07003070000080287-E0PLVtD5lQfj
11:28:55 138 4,756.0000 XLON 07003070000080144-E0PLVtD5lRE7
11:29:23 29 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSV
11:29:23 10 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSX
11:29:23 12 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSZ
11:29:23 38 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSb
11:29:23 49 4,756.0000 XLON 05003050000080723-E0PLVtD5lRSd
11:29:48 28 4,756.0000 XLON 07003070000080732-E0PLVtD5lRu9
11:29:48 10 4,756.0000 XLON 07003070000080732-E0PLVtD5lRuB
11:29:48 12 4,756.0000 XLON 07003070000080732-E0PLVtD5lRuD
11:29:48 32 4,756.0000 XLON 07003070000080732-E0PLVtD5lRuF
11:30:06 84 4,755.0000 XLON 07003070000080391-E0PLVtD5lS0q
11:30:11 115 4,754.0000 XLON 05003050000078897-E0PLVtD5lS4w
11:32:49 134 4,751.0000 XLON 05003050000081492-E0PLVtD5lV5O
11:32:56 126 4,750.0000 XLON 05003050000081122-E0PLVtD5lVUS
11:33:05 171 4,749.0000 XLON 05003050000081237-E0PLVtD5lVn0
11:37:18 123 4,757.0000 XLON 07003070000083557-E0PLVtD5laIY
11:37:24 107 4,755.0000 XLON 05003050000083674-E0PLVtD5laOw
11:37:24 206 4,756.0000 XLON 05003050000083452-E0PLVtD5laOS
11:38:03 73 4,754.0000 XLON 05003050000083849-E0PLVtD5lahl
11:38:03 96 4,754.0000 XLON 05003050000083849-E0PLVtD5lahq
11:38:09 128 4,753.0000 XLON 07003070000083730-E0PLVtD5lamp
11:38:09 5 4,753.0000 XLON 07003070000083730-E0PLVtD5lame
11:40:16 123 4,754.0000 XLON 07003070000084427-E0PLVtD5leFl
11:41:46 145 4,759.0000 XLON 05003050000086397-E0PLVtD5lnUX
11:41:47 133 4,758.0000 XLON 07003070000086163-E0PLVtD5lnbw
11:41:50 121 4,757.0000 XLON 05003050000086398-E0PLVtD5loOH
11:42:45 34 4,761.0000 XLON 07003070000087657-E0PLVtD5lxVa
11:42:48 68 4,762.0000 XLON 05003050000087856-E0PLVtD5lyIy
11:42:51 134 4,760.0000 XLON 05003050000087813-E0PLVtD5lybH
11:44:56 96 4,762.0000 XLON 05003050000089457-E0PLVtD5mBRQ
11:45:25 131 4,761.0000 XLON 05003050000089223-E0PLVtD5mDyb
11:47:10 15 4,766.0000 XLON 07003070000090539-E0PLVtD5mKWn
11:47:10 6 4,766.0000 XLON 07003070000090539-E0PLVtD5mKWq
11:47:10 69 4,766.0000 XLON 07003070000090539-E0PLVtD5mKWw
11:48:55 2 4,765.0000 XLON 05003050000090388-E0PLVtD5mPfp
11:48:55 90 4,765.0000 XLON 05003050000090388-E0PLVtD5mPfu
11:48:58 108 4,763.0000 XLON 07003070000090059-E0PLVtD5mPx8
11:49:03 2 4,762.0000 XLON 07003070000091076-E0PLVtD5mQNg
11:49:06 102 4,762.0000 XLON 07003070000091076-E0PLVtD5mQvW
11:49:41 10 4,761.0000 XLON 05003050000092588-E0PLVtD5mS46
11:50:55 108 4,761.0000 XLON 07003070000092451-E0PLVtD5mUDW
11:51:31 28 4,760.0000 XLON 07003070000093439-E0PLVtD5mVfx
11:51:56 35 4,760.0000 XLON 07003070000093708-E0PLVtD5mWFN
11:51:56 53 4,760.0000 XLON 07003070000093708-E0PLVtD5mWFP
11:52:46 20 4,760.0000 XLON 07003070000094043-E0PLVtD5mX72
11:52:46 7 4,760.0000 XLON 07003070000094043-E0PLVtD5mX74
11:52:46 8 4,760.0000 XLON 07003070000094043-E0PLVtD5mX76
11:52:46 49 4,760.0000 XLON 07003070000094043-E0PLVtD5mX78
11:53:19 55 4,762.0000 XLON 07003070000094247-E0PLVtD5mYAG
11:54:21 128 4,761.0000 XLON 05003050000094429-E0PLVtD5mZQK
11:57:43 132 4,760.0000 XLON 07003070000095164-E0PLVtD5mfQL
11:57:43 146 4,761.0000 XLON 05003050000095534-E0PLVtD5mf7R
11:57:49 146 4,759.0000 XLON 07003070000095066-E0PLVtD5mgMV
11:57:52 134 4,758.0000 XLON 05003050000096668-E0PLVtD5mgWK
11:58:35 141 4,754.0000 XLON 05003050000096769-E0PLVtD5mkfT
12:00:28 2 4,758.0000 XLON 05003050000097966-E0PLVtD5mrOB
12:00:28 106 4,758.0000 XLON 05003050000097966-E0PLVtD5mrOE
12:00:33 3 4,757.0000 XLON 07003070000097786-E0PLVtD5mru6
12:00:33 115 4,757.0000 XLON 07003070000097786-E0PLVtD5mru9
12:02:57 96 4,758.0000 XLON 07003070000099837-E0PLVtD5n3eG
12:03:01 125 4,757.0000 XLON 05003050000099827-E0PLVtD5n44B
12:03:02 1 4,755.0000 XLON 05003050000099529-E0PLVtD5n4BT
12:03:03 6 4,755.0000 XLON 05003050000099529-E0PLVtD5n4VI
12:03:03 108 4,755.0000 XLON 05003050000099529-E0PLVtD5n4VL
12:05:06 98 4,756.0000 XLON 05003050000102277-E0PLVtD5nAHr
12:05:06 52 4,756.0000 XLON 05003050000102277-E0PLVtD5nAHt
12:06:42 170 4,755.0000 XLON 05003050000102226-E0PLVtD5nCVh
12:07:28 56 4,753.0000 XLON 05003050000102278-E0PLVtD5nDfE
12:07:54 122 4,752.0000 XLON 05003050000103562-E0PLVtD5nELJ
12:08:10 3 4,751.0000 XLON 05003050000104259-E0PLVtD5nFAp
12:08:10 116 4,751.0000 XLON 05003050000104259-E0PLVtD5nFAs
12:10:03 104 4,751.0000 XLON 05003050000105792-E0PLVtD5nNC9
12:10:13 104 4,750.0000 XLON 07003070000105537-E0PLVtD5nNev
12:10:13 58 4,749.0000 XLON 07003070000105478-E0PLVtD5nNf5
12:10:13 56 4,749.0000 XLON 07003070000105478-E0PLVtD5nNfU
12:12:03 108 4,752.0000 XLON 05003050000107035-E0PLVtD5nUAH
12:12:06 77 4,751.0000 XLON 05003050000106849-E0PLVtD5nUQI
12:14:22 109 4,750.0000 XLON 07003070000107806-E0PLVtD5naDL
12:14:49 117 4,749.0000 XLON 05003050000107943-E0PLVtD5nbAb
12:14:52 71 4,748.0000 XLON 05003050000108977-E0PLVtD5nbdk
12:16:41 95 4,748.0000 XLON 05003050000109961-E0PLVtD5ngj7
12:17:58 128 4,748.0000 XLON 05003050000111084-E0PLVtD5nkXE
12:18:57 114 4,747.0000 XLON 07003070000109710-E0PLVtD5nn37
12:19:37 107 4,744.0000 XLON 07003070000111636-E0PLVtD5nokF
12:21:28 101 4,741.0000 XLON 05003050000111935-E0PLVtD5nup5
12:21:28 113 4,742.0000 XLON 05003050000111637-E0PLVtD5nulM
12:21:30 124 4,739.0000 XLON 05003050000112850-E0PLVtD5nv8v
12:23:56 126 4,741.0000 XLON 07003070000113726-E0PLVtD5o0Gj
12:25:45 122 4,746.0000 XLON 05003050000115353-E0PLVtD5o4ai
12:26:58 133 4,744.0000 XLON 05003050000115268-E0PLVtD5o6wG
12:26:58 151 4,745.0000 XLON 07003070000115891-E0PLVtD5o6uB
12:29:36 119 4,748.0000 XLON 05003050000117130-E0PLVtD5oCTg
12:30:20 108 4,747.0000 XLON 05003050000116923-E0PLVtD5oDaR
12:30:25 5 4,746.0000 XLON 07003070000116392-E0PLVtD5oDlk
12:30:25 125 4,746.0000 XLON 07003070000116392-E0PLVtD5oDlo
12:31:55 84 4,743.0000 XLON 07003070000118428-E0PLVtD5oGZJ
12:31:55 160 4,742.0000 XLON 05003050000119125-E0PLVtD5oGZp
12:33:29 126 4,741.0000 XLON 05003050000120506-E0PLVtD5oK0e
12:34:27 142 4,741.0000 XLON 07003070000120743-E0PLVtD5oLiW
12:34:27 35 4,741.0000 XLON 07003070000120743-E0PLVtD5oLiY
12:34:36 113 4,740.0000 XLON 07003070000120084-E0PLVtD5oLuD
12:34:36 18 4,740.0000 XLON 07003070000120084-E0PLVtD5oLuB
12:34:39 79 4,739.0000 XLON 07003070000120151-E0PLVtD5oMB3
12:36:37 105 4,739.0000 XLON 07003070000121601-E0PLVtD5oQDq
12:36:51 97 4,738.0000 XLON 05003050000121914-E0PLVtD5oQck
12:38:00 7 4,738.0000 XLON 07003070000122406-E0PLVtD5oSPm
12:38:00 97 4,738.0000 XLON 07003070000122406-E0PLVtD5oSPq
12:39:07 2 4,737.0000 XLON 05003050000122631-E0PLVtD5oTwg
12:39:07 94 4,737.0000 XLON 05003050000122631-E0PLVtD5oTwk
12:40:03 89 4,737.0000 XLON 07003070000123050-E0PLVtD5oVi4
12:41:13 121 4,735.0000 XLON 07003070000123966-E0PLVtD5oXQb
12:41:13 105 4,736.0000 XLON 05003050000123393-E0PLVtD5oXPd
12:44:57 147 4,734.0000 XLON 07003070000125779-E0PLVtD5odeo
12:45:51 135 4,732.0000 XLON 07003070000125203-E0PLVtD5ofdc
12:46:25 120 4,737.0000 XLON 05003050000127588-E0PLVtD5ohlh
12:46:25 39 4,737.0000 XLON 05003050000127588-E0PLVtD5ohlj
12:47:50 30 4,742.0000 XLON 05003050000128304-E0PLVtD5okYg
12:48:21 109 4,743.0000 XLON 07003070000128025-E0PLVtD5olo0
12:48:21 109 4,744.0000 XLON 07003070000128326-E0PLVtD5olnR
12:48:35 109 4,742.0000 XLON 05003050000128314-E0PLVtD5omU1
12:50:36 1 4,743.0000 XLON 07003070000129749-E0PLVtD5or2v
12:50:52 107 4,742.0000 XLON 07003070000129452-E0PLVtD5orW1
12:50:57 126 4,741.0000 XLON 05003050000129352-E0PLVtD5orko
12:52:03 90 4,741.0000 XLON 05003050000130538-E0PLVtD5ou9A
12:52:12 99 4,740.0000 XLON 05003050000130363-E0PLVtD5ouOT
12:52:55 137 4,738.0000 XLON 05003050000131524-E0PLVtD5ow7i
12:57:46 156 4,740.0000 XLON 07003070000133654-E0PLVtD5p4nG
12:57:47 74 4,740.0000 XLON 05003050000134140-E0PLVtD5p4sp
12:57:51 124 4,739.0000 XLON 07003070000132812-E0PLVtD5p56j
12:59:45 156 4,742.0000 XLON 05003050000135114-E0PLVtD5p9Me
13:02:46 161 4,751.0000 XLON 07003070000136567-E0PLVtD5pFBm
13:03:59 174 4,758.0000 XLON 05003050000137724-E0PLVtD5pHGX
13:03:59 162 4,758.0000 XLON 07003070000137481-E0PLVtD5pHGV
13:05:26 203 4,759.0000 XLON 05003050000138457-E0PLVtD5pK3U
13:05:26 158 4,760.0000 XLON 07003070000138330-E0PLVtD5pK33
13:05:29 95 4,758.0000 XLON 07003070000138331-E0PLVtD5pKBN
13:06:53 112 4,757.0000 XLON 07003070000139292-E0PLVtD5pN8y
13:08:27 182 4,759.0000 XLON 05003050000140322-E0PLVtD5pQBv
13:08:57 82 4,758.0000 XLON 05003050000140018-E0PLVtD5pQde
13:11:38 197 4,760.0000 XLON 07003070000141909-E0PLVtD5pUcI
13:15:38 123 4,765.0000 XLON 05003050000144198-E0PLVtD5pdGY
13:15:38 58 4,765.0000 XLON 05003050000144198-E0PLVtD5pdGb
13:15:38 153 4,765.0000 XLON 07003070000144035-E0PLVtD5pdGd
13:15:54 69 4,763.0000 XLON 05003050000144025-E0PLVtD5pdoN
13:15:54 91 4,763.0000 XLON 05003050000144025-E0PLVtD5pdoQ
13:17:01 141 4,763.0000 XLON 05003050000144679-E0PLVtD5pgbU
13:18:00 30 4,766.0000 XLON 07003070000145419-E0PLVtD5piMg
13:18:00 152 4,766.0000 XLON 07003070000145419-E0PLVtD5piMi
13:19:01 169 4,765.0000 XLON 07003070000145362-E0PLVtD5plfZ
13:19:57 131 4,769.0000 XLON 05003050000146667-E0PLVtD5pnmj
13:21:06 114 4,770.0000 XLON 07003070000147260-E0PLVtD5ppXp
13:21:45 119 4,768.0000 XLON 07003070000146509-E0PLVtD5pqXK
13:21:45 157 4,769.0000 XLON 07003070000147385-E0PLVtD5pqWL
13:23:00 118 4,767.0000 XLON 07003070000148403-E0PLVtD5ptJ9
13:23:04 118 4,766.0000 XLON 05003050000148611-E0PLVtD5ptV1
13:24:32 130 4,767.0000 XLON 07003070000149297-E0PLVtD5pwcJ
13:27:00 157 4,769.0000 XLON 05003050000150619-E0PLVtD5q2OX
13:27:30 15 4,768.0000 XLON 07003070000150189-E0PLVtD5q3le
13:27:30 108 4,768.0000 XLON 07003070000150189-E0PLVtD5q3lg
13:31:24 177 4,772.0000 XLON 07003070000155219-E0PLVtD5qBa2
13:31:31 119 4,771.0000 XLON 05003050000152426-E0PLVtD5qC7K
13:31:38 133 4,770.0000 XLON 07003070000151918-E0PLVtD5qCSm
13:31:43 60 4,767.0000 XLON 05003050000155850-E0PLVtD5qCg5
13:31:43 105 4,767.0000 XLON 05003050000155850-E0PLVtD5qCg8
13:32:49 3 4,769.0000 XLON 05003050000156777-E0PLVtD5qF5U
13:34:26 3 4,770.0000 XLON 07003070000157527-E0PLVtD5qIH7
13:34:26 134 4,770.0000 XLON 07003070000157527-E0PLVtD5qIH9
13:38:20 160 4,780.0000 XLON 05003050000160018-E0PLVtD5qT9u
13:38:20 122 4,781.0000 XLON 05003050000160377-E0PLVtD5qT9A
13:39:29 123 4,779.0000 XLON 07003070000159608-E0PLVtD5qVSo
13:39:29 8 4,780.0000 XLON 07003070000161095-E0PLVtD5qVSG
13:39:46 136 4,779.0000 XLON 05003050000161686-E0PLVtD5qYYr
13:39:46 114 4,779.0000 XLON 07003070000161501-E0PLVtD5qYYt
13:41:38 160 4,783.0000 XLON 05003050000162825-E0PLVtD5qfsN
13:42:43 78 4,782.0000 XLON 05003050000162555-E0PLVtD5qjsY
13:42:43 61 4,782.0000 XLON 07003070000162676-E0PLVtD5qjsc
13:42:58 140 4,782.0000 XLON 07003070000163829-E0PLVtD5qmBP
13:42:58 145 4,782.0000 XLON 07003070000163884-E0PLVtD5qmBR
13:46:34 202 4,784.0000 XLON 05003050000166819-E0PLVtD5qxLW
13:46:35 153 4,783.0000 XLON 05003050000166446-E0PLVtD5qxOQ
13:47:11 5 4,782.0000 XLON 07003070000166610-E0PLVtD5qyg8
13:47:11 2 4,782.0000 XLON 07003070000166610-E0PLVtD5qygF
13:47:14 132 4,782.0000 XLON 07003070000166610-E0PLVtD5qyt5
13:49:47 178 4,781.0000 XLON 05003050000167670-E0PLVtD5r35g
13:50:59 114 4,778.0000 XLON 07003070000167244-E0PLVtD5r53c
13:50:59 24 4,778.0000 XLON 07003070000167244-E0PLVtD5r53e
13:50:59 139 4,779.0000 XLON 07003070000166812-E0PLVtD5r52P
13:54:00 147 4,778.0000 XLON 07003070000170506-E0PLVtD5rAV7
13:54:10 68 4,778.0000 XLON 07003070000170934-E0PLVtD5rAqO
13:54:10 34 4,778.0000 XLON 07003070000170934-E0PLVtD5rAqQ
13:54:10 12 4,778.0000 XLON 07003070000170934-E0PLVtD5rAqS
13:54:10 6 4,778.0000 XLON 07003070000170934-E0PLVtD5rAqU
13:54:30 8 4,778.0000 XLON 05003050000171242-E0PLVtD5rBZ3
13:54:55 32 4,778.0000 XLON 05003050000171478-E0PLVtD5rCIn
13:54:55 11 4,778.0000 XLON 05003050000171478-E0PLVtD5rCIp
13:54:55 14 4,778.0000 XLON 05003050000171478-E0PLVtD5rCIr
13:55:38 166 4,778.0000 XLON 05003050000171665-E0PLVtD5rDUg
13:55:48 147 4,777.0000 XLON 07003070000170295-E0PLVtD5rDrd
13:59:07 163 4,778.0000 XLON 07003070000173480-E0PLVtD5rJAs
13:59:32 19 4,778.0000 XLON 07003070000173677-E0PLVtD5rJfU
13:59:57 37 4,778.0000 XLON 05003050000174174-E0PLVtD5rKJq
13:59:57 26 4,778.0000 XLON 05003050000174174-E0PLVtD5rKJs
13:59:57 13 4,778.0000 XLON 05003050000174174-E0PLVtD5rKJu
13:59:57 49 4,778.0000 XLON 05003050000174174-E0PLVtD5rKJw
13:59:57 31 4,778.0000 XLON 05003050000174174-E0PLVtD5rKJy
14:00:47 13 4,778.0000 XLON 07003070000174613-E0PLVtD5rLTM
14:01:26 7 4,777.0000 XLON 07003070000171988-E0PLVtD5rMzj
14:01:26 165 4,777.0000 XLON 07003070000171988-E0PLVtD5rMzl
14:01:26 158 4,778.0000 XLON 05003050000174910-E0PLVtD5rMz0
14:02:27 132 4,774.0000 XLON 07003070000174962-E0PLVtD5rORm
14:02:27 8 4,775.0000 XLON 05003050000173836-E0PLVtD5rOR1
14:02:27 137 4,775.0000 XLON 05003050000173836-E0PLVtD5rOR6
14:03:06 62 4,772.0000 XLON 07003070000176082-E0PLVtD5rPVr
14:05:21 157 4,771.0000 XLON 07003070000176871-E0PLVtD5rTh4
14:07:38 124 4,775.0000 XLON 05003050000178720-E0PLVtD5rWjU
14:07:39 74 4,775.0000 XLON 07003070000178584-E0PLVtD5rWln
14:07:39 77 4,775.0000 XLON 07003070000178584-E0PLVtD5rWlp
14:07:45 1 4,775.0000 XLON 05003050000178819-E0PLVtD5rWuK
14:07:45 39 4,775.0000 XLON 05003050000178819-E0PLVtD5rWuE
14:08:01 171 4,776.0000 XLON 07003070000178835-E0PLVtD5rXH2
14:08:11 98 4,775.0000 XLON 05003050000178819-E0PLVtD5rXfm
14:08:40 124 4,773.0000 XLON 05003050000178698-E0PLVtD5rYTK
14:08:41 14 4,772.0000 XLON 07003070000178942-E0PLVtD5rYXb
14:08:41 119 4,772.0000 XLON 07003070000178942-E0PLVtD5rYXd
14:09:44 83 4,772.0000 XLON 07003070000180047-E0PLVtD5raMd
14:09:44 49 4,772.0000 XLON 07003070000180047-E0PLVtD5raMf
14:09:44 21 4,772.0000 XLON 07003070000180047-E0PLVtD5raMh
14:09:44 49 4,772.0000 XLON 07003070000180047-E0PLVtD5raMj
14:09:49 107 4,771.0000 XLON 05003050000179974-E0PLVtD5raSM
14:09:49 48 4,771.0000 XLON 05003050000179974-E0PLVtD5raSQ
14:10:50 63 4,773.0000 XLON 07003070000180367-E0PLVtD5rc3k
14:10:50 9 4,773.0000 XLON 07003070000180367-E0PLVtD5rc3m
14:12:00 27 4,773.0000 XLON 07003070000181419-E0PLVtD5rdzS
14:12:00 100 4,773.0000 XLON 07003070000181419-E0PLVtD5rdzX
14:13:45 4 4,773.0000 XLON 07003070000181638-E0PLVtD5rgAI
14:13:45 51 4,773.0000 XLON 07003070000181638-E0PLVtD5rgAK
14:13:45 61 4,773.0000 XLON 07003070000181794-E0PLVtD5rgAM
14:14:05 110 4,773.0000 XLON 05003050000182492-E0PLVtD5rgbG
14:14:10 120 4,772.0000 XLON 05003050000181562-E0PLVtD5rgeX
14:14:55 12 4,772.0000 XLON 07003070000182696-E0PLVtD5rhGb
14:14:55 33 4,772.0000 XLON 07003070000182696-E0PLVtD5rhGd
14:17:25 120 4,776.0000 XLON 07003070000183986-E0PLVtD5rkY1
14:17:47 105 4,774.0000 XLON 05003050000183642-E0PLVtD5rkzY
14:17:47 146 4,775.0000 XLON 05003050000183789-E0PLVtD5rkym
14:17:50 128 4,775.0000 XLON 05003050000184266-E0PLVtD5rlC4
14:18:15 183 4,773.0000 XLON 07003070000184141-E0PLVtD5rm8y
14:20:49 122 4,773.0000 XLON 07003070000185047-E0PLVtD5rokg
14:21:10 4 4,773.0000 XLON 05003050000185992-E0PLVtD5rpAA
14:23:04 124 4,773.0000 XLON 05003050000186210-E0PLVtD5rrft
14:23:06 185 4,773.0000 XLON 05003050000186859-E0PLVtD5rrle
14:23:09 70 4,773.0000 XLON 05003050000186898-E0PLVtD5rrpE
14:23:30 119 4,772.0000 XLON 05003050000184276-E0PLVtD5rsPf
14:24:10 155 4,771.0000 XLON 05003050000185153-E0PLVtD5rtd1
14:24:46 73 4,770.0000 XLON 07003070000187495-E0PLVtD5rucK
14:25:50 161 4,771.0000 XLON 05003050000187907-E0PLVtD5rw0t
14:28:02 173 4,772.0000 XLON 05003050000189728-E0PLVtD5rzYU
14:28:06 104 4,771.0000 XLON 07003070000188390-E0PLVtD5rzen
14:28:06 28 4,771.0000 XLON 07003070000188390-E0PLVtD5rzeq
14:28:14 60 4,770.0000 XLON 07003070000187684-E0PLVtD5rzp1
14:28:14 114 4,770.0000 XLON 07003070000187684-E0PLVtD5rzp3
14:29:43 59 4,770.0000 XLON 05003050000191265-E0PLVtD5s1ep
14:29:43 49 4,770.0000 XLON 05003050000191265-E0PLVtD5s1er
14:30:01 147 4,770.0000 XLON 05003050000191301-E0PLVtD5s2Zo
14:30:01 177 4,770.0000 XLON 07003070000191200-E0PLVtD5s2Zq
14:30:22 194 4,771.0000 XLON 07003070000191645-E0PLVtD5s5XE
14:30:22 196 4,771.0000 XLON 05003050000191739-E0PLVtD5s5XU
14:30:22 146 4,771.0000 XLON 07003070000191645-E0PLVtD5s5XS
14:31:05 176 4,777.0000 XLON 05003050000193017-E0PLVtD5s985
14:31:39 30 4,777.0000 XLON 05003050000194247-E0PLVtD5sBZy
14:31:39 190 4,777.0000 XLON 05003050000194247-E0PLVtD5sBa6
14:31:55 130 4,777.0000 XLON 05003050000194772-E0PLVtD5sCId
14:31:55 68 4,777.0000 XLON 05003050000194772-E0PLVtD5sCIf
14:31:55 105 4,777.0000 XLON 05003050000194772-E0PLVtD5sCIh
14:32:46 218 4,778.0000 XLON 07003070000194967-E0PLVtD5sEeF
14:32:52 21 4,778.0000 XLON 05003050000196174-E0PLVtD5sEoV
14:32:59 211 4,779.0000 XLON 07003070000196165-E0PLVtD5sFHN
14:32:59 23 4,779.0000 XLON 07003070000196165-E0PLVtD5sFHQ
14:33:04 272 4,778.0000 XLON 05003050000196202-E0PLVtD5sFZr
14:33:11 181 4,776.0000 XLON 07003070000194968-E0PLVtD5sG2I
14:34:40 207 4,786.0000 XLON 07003070000198415-E0PLVtD5sKFw
14:34:52 207 4,785.0000 XLON 05003050000198462-E0PLVtD5sKXK
14:34:52 35 4,785.0000 XLON 07003070000198400-E0PLVtD5sKXM
14:34:52 100 4,785.0000 XLON 07003070000198400-E0PLVtD5sKXQ
14:36:14 174 4,786.0000 XLON 07003070000199908-E0PLVtD5sNJ6
14:37:14 160 4,786.0000 XLON 05003050000200411-E0PLVtD5sOYi
14:37:16 191 4,785.0000 XLON 05003050000199574-E0PLVtD5sOcv
14:38:03 168 4,785.0000 XLON 05003050000201719-E0PLVtD5sPua
14:39:00 191 4,786.0000 XLON 05003050000202920-E0PLVtD5sRU8
14:39:02 140 4,785.0000 XLON 07003070000202440-E0PLVtD5sRWG
14:40:28 1 4,789.0000 XLON 05003050000204299-E0PLVtD5sUX0
14:40:35 66 4,789.0000 XLON 07003070000204330-E0PLVtD5sUl7
14:41:10 172 4,792.0000 XLON 05003050000204807-E0PLVtD5sW0q
14:41:24 142 4,792.0000 XLON 05003050000205060-E0PLVtD5sWMX
14:41:43 143 4,791.0000 XLON 05003050000204765-E0PLVtD5sXAn
14:42:02 186 4,790.0000 XLON 05003050000204751-E0PLVtD5sXfR
14:43:11 1 4,792.0000 XLON 07003070000206948-E0PLVtD5sZom
14:43:18 362 4,793.0000 XLON 07003070000207253-E0PLVtD5sZyX
14:44:15 144 4,793.0000 XLON 07003070000207933-E0PLVtD5sbrh
14:44:22 182 4,792.0000 XLON 07003070000206948-E0PLVtD5scAL
14:44:31 168 4,791.0000 XLON 05003050000207346-E0PLVtD5scQm
14:45:55 51 4,788.0000 XLON 07003070000209520-E0PLVtD5sfJc
14:45:55 35 4,788.0000 XLON 07003070000209520-E0PLVtD5sfJe
14:45:55 109 4,788.0000 XLON 07003070000209520-E0PLVtD5sfJg
14:45:55 176 4,788.0000 XLON 07003070000209520-E0PLVtD5sfJi
14:45:55 11 4,788.0000 XLON 07003070000209520-E0PLVtD5sfJk
14:45:55 20 4,788.0000 XLON 07003070000209520-E0PLVtD5sfJm
14:46:12 55 4,787.0000 XLON 07003070000209806-E0PLVtD5sfwB
14:46:50 152 4,788.0000 XLON 05003050000210166-E0PLVtD5shIr
14:47:28 151 4,789.0000 XLON 05003050000210540-E0PLVtD5sjEJ
14:47:29 195 4,788.0000 XLON 07003070000210335-E0PLVtD5sjH3
14:48:17 371 4,788.0000 XLON 07003070000211452-E0PLVtD5slIH
14:48:17 13 4,788.0000 XLON 07003070000211452-E0PLVtD5slIJ
14:49:32 1 4,789.0000 XLON 07003070000212561-E0PLVtD5soTY
14:49:32 24 4,789.0000 XLON 07003070000212561-E0PLVtD5soTa
14:50:03 176 4,789.0000 XLON 05003050000212563-E0PLVtD5spZE
14:50:03 137 4,789.0000 XLON 07003070000212585-E0PLVtD5spZG
14:50:20 135 4,787.0000 XLON 07003070000210278-E0PLVtD5sqG4
14:51:12 154 4,787.0000 XLON 07003070000213980-E0PLVtD5ss5t
14:51:12 72 4,787.0000 XLON 07003070000213980-E0PLVtD5ss34
14:51:21 179 4,786.0000 XLON 07003070000213036-E0PLVtD5ssem
14:51:21 7 4,786.0000 XLON 07003070000213036-E0PLVtD5sseo
14:51:21 2 4,786.0000 XLON 07003070000213036-E0PLVtD5ssei
14:52:12 47 4,786.0000 XLON 05003050000214464-E0PLVtD5suYc
14:52:12 100 4,786.0000 XLON 05003050000214464-E0PLVtD5suYg
14:52:30 133 4,786.0000 XLON 05003050000215310-E0PLVtD5svHK
14:52:32 160 4,784.0000 XLON 05003050000213397-E0PLVtD5svMr
14:52:43 6 4,781.0000 XLON 05003050000215419-E0PLVtD5svj2
14:52:43 125 4,781.0000 XLON 05003050000215419-E0PLVtD5svj6
14:53:06 166 4,780.0000 XLON 05003050000215609-E0PLVtD5swih
14:53:25 41 4,779.0000 XLON 07003070000216055-E0PLVtD5sxdR
14:53:25 2 4,779.0000 XLON 07003070000216055-E0PLVtD5sxdW
14:53:25 66 4,779.0000 XLON 07003070000216055-E0PLVtD5sxdf
14:54:05 95 4,780.0000 XLON 05003050000216718-E0PLVtD5sz38
14:55:00 129 4,780.0000 XLON 05003050000217238-E0PLVtD5t10x
14:55:00 223 4,781.0000 XLON 05003050000217287-E0PLVtD5t0yF
14:55:42 112 4,778.0000 XLON 05003050000215534-E0PLVtD5t3Gv
14:55:45 28 4,776.0000 XLON 05003050000217694-E0PLVtD5t3Ry
14:56:11 82 4,778.0000 XLON 05003050000218792-E0PLVtD5t4pr
14:56:35 129 4,778.0000 XLON 05003050000218822-E0PLVtD5t680
14:56:35 194 4,778.0000 XLON 07003070000218877-E0PLVtD5t67y
14:56:37 153 4,776.0000 XLON 05003050000217694-E0PLVtD5t6H2
14:58:01 96 4,777.0000 XLON 07003070000220282-E0PLVtD5t9AZ
14:58:01 58 4,777.0000 XLON 07003070000219543-E0PLVtD5t9AM
14:59:09 144 4,777.0000 XLON 07003070000220607-E0PLVtD5tB15
14:59:33 110 4,777.0000 XLON 05003050000221742-E0PLVtD5tC2K
14:59:33 140 4,777.0000 XLON 05003050000221742-E0PLVtD5tC2M
15:00:00 155 4,776.0000 XLON 05003050000220299-E0PLVtD5tD3Z
15:00:01 82 4,775.0000 XLON 05003050000219428-E0PLVtD5tDHb
15:00:01 60 4,775.0000 XLON 05003050000219478-E0PLVtD5tDHd
15:00:42 74 4,776.0000 XLON 05003050000222625-E0PLVtD5tFXz
15:01:21 204 4,778.0000 XLON 05003050000223561-E0PLVtD5tHAe
15:01:24 84 4,778.0000 XLON 05003050000223739-E0PLVtD5tHK6
15:01:31 91 4,777.0000 XLON 07003070000223860-E0PLVtD5tHY7
15:01:39 80 4,776.0000 XLON 07003070000223642-E0PLVtD5tI0n
15:01:51 72 4,775.0000 XLON 07003070000223897-E0PLVtD5tIlU
15:02:52 343 4,775.5000 XLON 07003070000225348-E0PLVtD5tM84
15:02:55 69 4,775.0000 XLON 05003050000225201-E0PLVtD5tMD8
15:04:05 38 4,775.0000 XLON 05003050000225581-E0PLVtD5tP46
15:04:05 27 4,775.0000 XLON 05003050000225581-E0PLVtD5tP44
15:04:37 188 4,775.0000 XLON 05003050000226963-E0PLVtD5tQIT
15:04:37 86 4,775.0000 XLON 05003050000226964-E0PLVtD5tQIV
15:05:04 62 4,774.0000 XLON 05003050000223784-E0PLVtD5tRZn
15:06:25 146 4,778.0000 XLON 05003050000228539-E0PLVtD5tVAu
15:06:31 187 4,778.0000 XLON 07003070000228940-E0PLVtD5tVOB
15:07:34 132 4,777.0000 XLON 05003050000228372-E0PLVtD5tXNC
15:07:52 31 4,777.0000 XLON 05003050000229828-E0PLVtD5tYAu
15:07:52 90 4,777.0000 XLON 05003050000229828-E0PLVtD5tYAw
15:08:17 92 4,777.0000 XLON 07003070000230365-E0PLVtD5tZHv
15:08:27 146 4,777.0000 XLON 05003050000230234-E0PLVtD5tZXo
15:08:27 80 4,777.0000 XLON 07003070000230405-E0PLVtD5tZXk
15:10:09 161 4,777.0000 XLON 05003050000231185-E0PLVtD5tcqz
15:10:09 187 4,777.0000 XLON 07003070000230877-E0PLVtD5tcqr
15:10:10 71 4,775.0000 XLON 05003050000228185-E0PLVtD5td0l
15:10:10 74 4,775.0000 XLON 05003050000228185-E0PLVtD5td0n
15:10:50 122 4,774.0000 XLON 05003050000232018-E0PLVtD5teK9
15:11:13 87 4,774.0000 XLON 05003050000232670-E0PLVtD5tf0f
15:11:13 4 4,774.0000 XLON 05003050000232670-E0PLVtD5tf0h
15:11:13 74 4,774.0000 XLON 05003050000232670-E0PLVtD5tf0j
15:11:13 114 4,774.0000 XLON 05003050000232670-E0PLVtD5tf0l
15:12:53 67 4,777.0000 XLON 05003050000233824-E0PLVtD5tiRm
15:12:53 49 4,777.0000 XLON 05003050000233824-E0PLVtD5tiRo
15:13:38 182 4,778.0000 XLON 07003070000234190-E0PLVtD5tk6A
15:13:38 151 4,779.0000 XLON 07003070000234338-E0PLVtD5tk3A
15:14:33 143 4,779.0000 XLON 05003050000235031-E0PLVtD5tljB
15:14:33 51 4,779.0000 XLON 05003050000235031-E0PLVtD5tljD
15:14:58 9 4,778.0000 XLON 07003070000235617-E0PLVtD5tmQY
15:15:23 77 4,778.0000 XLON 05003050000235778-E0PLVtD5tnLb
15:15:29 78 4,777.0000 XLON 07003070000234339-E0PLVtD5tnXg
15:15:29 73 4,777.0000 XLON 07003070000234339-E0PLVtD5tnXi
15:15:41 185 4,774.0000 XLON 07003070000236095-E0PLVtD5to4Z
15:15:41 13 4,774.0000 XLON 07003070000236095-E0PLVtD5to4c
15:15:41 2 4,774.0000 XLON 07003070000236095-E0PLVtD5to04
15:15:41 2 4,774.0000 XLON 07003070000236095-E0PLVtD5to09
15:15:41 111 4,775.0000 XLON 05003050000234665-E0PLVtD5tnx8
15:15:41 37 4,775.0000 XLON 05003050000234665-E0PLVtD5tnxE
15:16:43 312 4,774.0000 XLON 07003070000237185-E0PLVtD5tqFY
15:18:03 1 4,777.0000 XLON 05003050000238227-E0PLVtD5tt7K
15:18:18 193 4,777.0000 XLON 05003050000238227-E0PLVtD5ttbc
15:18:56 61 4,778.0000 XLON 07003070000239119-E0PLVtD5tvIp
15:19:33 130 4,777.0000 XLON 07003070000239901-E0PLVtD5twXK
15:19:33 143 4,778.0000 XLON 07003070000239901-E0PLVtD5twXM
15:19:33 10 4,778.0000 XLON 07003070000239901-E0PLVtD5twXO
15:19:33 66 4,777.0000 XLON 05003050000238723-E0PLVtD5twWw
15:19:33 68 4,777.0000 XLON 05003050000238813-E0PLVtD5twWy
15:20:15 150 4,778.0000 XLON 05003050000239995-E0PLVtD5ty4q
15:21:13 61 4,777.0000 XLON 05003050000240940-E0PLVtD5tzjJ
15:22:36 199 4,776.0000 XLON 07003070000242021-E0PLVtD5u2VT
15:22:53 294 4,776.0000 XLON 05003050000242501-E0PLVtD5u38x
15:23:38 153 4,777.0000 XLON 05003050000242869-E0PLVtD5u4g5
15:24:33 6 4,777.0000 XLON 05003050000243968-E0PLVtD5u6ad
15:24:33 188 4,777.0000 XLON 05003050000243968-E0PLVtD5u6af
15:24:33 143 4,777.0000 XLON 05003050000243968-E0PLVtD5u6ah
15:27:55 248 4,780.0000 XLON 07003070000245689-E0PLVtD5uD6f
15:27:55 173 4,781.0000 XLON 05003050000245918-E0PLVtD5uD5y
15:28:02 147 4,779.0000 XLON 07003070000246412-E0PLVtD5uDMc
15:28:42 156 4,776.0000 XLON 07003070000246880-E0PLVtD5uF1Y
15:28:42 65 4,776.0000 XLON 07003070000246880-E0PLVtD5uF1b
15:28:42 169 4,778.0000 XLON 05003050000246584-E0PLVtD5uF0I
15:29:38 68 4,775.0000 XLON 07003070000248111-E0PLVtD5uGJi
15:31:13 150 4,778.0000 XLON 07003070000249495-E0PLVtD5uJJp
15:31:13 33 4,778.0000 XLON 07003070000249495-E0PLVtD5uJJr
15:31:47 216 4,777.0000 XLON 07003070000248955-E0PLVtD5uKKb
15:33:13 175 4,778.0000 XLON 05003050000250416-E0PLVtD5uNGm
15:33:30 35 4,779.0000 XLON 07003070000251245-E0PLVtD5uO0q
15:34:01 75 4,781.0000 XLON 05003050000251201-E0PLVtD5uP0O
15:34:01 228 4,782.0000 XLON 07003070000251599-E0PLVtD5uOzp
15:34:29 136 4,783.0000 XLON 05003050000251504-E0PLVtD5uPuo
15:34:29 178 4,783.0000 XLON 07003070000251789-E0PLVtD5uPum
15:34:40 169 4,783.0000 XLON 07003070000252003-E0PLVtD5uQKG
15:36:09 126 4,786.0000 XLON 07003070000253072-E0PLVtD5uTKa
15:36:38 55 4,787.0000 XLON 05003050000253116-E0PLVtD5uUCR
15:37:03 193 4,787.0000 XLON 05003050000253116-E0PLVtD5uUtG
15:37:03 120 4,786.0000 XLON 07003070000253072-E0PLVtD5uUtj
15:37:03 57 4,786.0000 XLON 07003070000253140-E0PLVtD5uUtl
15:40:26 122 4,791.0000 XLON 05003050000254753-E0PLVtD5uZlJ
15:40:26 71 4,791.0000 XLON 05003050000254753-E0PLVtD5uZlL
15:41:39 175 4,792.0000 XLON 05003050000256731-E0PLVtD5ublq
15:41:39 143 4,792.0000 XLON 05003050000256731-E0PLVtD5ubls
15:41:40 143 4,792.0000 XLON 07003070000257042-E0PLVtD5ubnm
15:42:19 101 4,792.0000 XLON 07003070000257048-E0PLVtD5ud3a
15:42:19 49 4,792.0000 XLON 07003070000257048-E0PLVtD5ud3c
15:42:20 143 4,792.0000 XLON 07003070000257638-E0PLVtD5ud4T
15:42:22 165 4,792.0000 XLON 07003070000257659-E0PLVtD5udGj
15:42:23 143 4,792.0000 XLON 07003070000257685-E0PLVtD5udHR
15:42:29 153 4,791.0000 XLON 05003050000255714-E0PLVtD5udQV
15:43:09 143 4,791.0000 XLON 05003050000257950-E0PLVtD5ueZU
15:43:09 132 4,791.0000 XLON 05003050000257950-E0PLVtD5ueZW
15:45:01 190 4,791.0000 XLON 07003070000258824-E0PLVtD5uhCi
15:45:02 86 4,790.0000 XLON 05003050000256732-E0PLVtD5uhFd
15:45:02 64 4,790.0000 XLON 05003050000256732-E0PLVtD5uhFo
15:45:02 139 4,791.0000 XLON 07003070000259440-E0PLVtD5uhEF
15:45:02 68 4,791.0000 XLON 07003070000259440-E0PLVtD5uhEH
15:45:05 147 4,790.0000 XLON 05003050000259258-E0PLVtD5uhN9
15:46:14 92 4,793.0000 XLON 05003050000260084-E0PLVtD5ujFH
15:46:35 118 4,792.0000 XLON 07003070000259963-E0PLVtD5ujoE
15:46:39 5 4,792.0000 XLON 05003050000260429-E0PLVtD5ujy4
15:48:06 202 4,793.0000 XLON 07003070000261600-E0PLVtD5umTg
15:48:07 156 4,793.0000 XLON 05003050000261391-E0PLVtD5umZD
15:48:07 139 4,793.0000 XLON 05003050000261391-E0PLVtD5umZH
15:48:10 169 4,790.0000 XLON 07003070000261691-E0PLVtD5umjk
15:48:10 162 4,791.0000 XLON 07003070000260997-E0PLVtD5umgk
15:48:10 144 4,792.0000 XLON 07003070000261583-E0PLVtD5umfy
15:49:47 15 4,789.0000 XLON 07003070000262826-E0PLVtD5ur2R
15:49:47 135 4,789.0000 XLON 07003070000262826-E0PLVtD5ur2T
15:49:47 49 4,789.0000 XLON 07003070000262826-E0PLVtD5ur2V
15:49:47 49 4,789.0000 XLON 07003070000262826-E0PLVtD5ur2X
15:49:52 164 4,788.0000 XLON 05003050000262553-E0PLVtD5urEc
15:49:56 164 4,786.0000 XLON 07003070000262827-E0PLVtD5urN0
15:50:32 122 4,788.0000 XLON 05003050000263126-E0PLVtD5uspn
15:50:33 1 4,788.0000 XLON 05003050000263126-E0PLVtD5ustM
15:51:32 195 4,787.0000 XLON 05003050000263634-E0PLVtD5uv4D
15:51:38 30 4,786.0000 XLON 05003050000263470-E0PLVtD5uvM6
15:51:38 45 4,786.0000 XLON 05003050000263470-E0PLVtD5uvLx
15:51:38 47 4,786.0000 XLON 05003050000263470-E0PLVtD5uvM3
15:53:08 117 4,785.0000 XLON 05003050000264702-E0PLVtD5uxcO
15:53:11 35 4,785.0000 XLON 05003050000264702-E0PLVtD5uxfw
15:53:45 168 4,785.0000 XLON 07003070000265490-E0PLVtD5uyKn
15:55:40 195 4,786.0000 XLON 05003050000266273-E0PLVtD5v17d
15:56:01 151 4,786.0000 XLON 05003050000266707-E0PLVtD5v1Xa
15:56:01 85 4,786.0000 XLON 05003050000266707-E0PLVtD5v1Xe
15:56:20 236 4,785.0000 XLON 05003050000265853-E0PLVtD5v2EJ
15:56:30 136 4,785.0000 XLON 07003070000267247-E0PLVtD5v2Xt
15:56:50 165 4,784.0000 XLON 07003070000263882-E0PLVtD5v2r7
15:57:56 21 4,786.0000 XLON 05003050000268084-E0PLVtD5v4XL
15:57:56 48 4,786.0000 XLON 05003050000268084-E0PLVtD5v4XN
15:57:56 181 4,786.0000 XLON 05003050000268084-E0PLVtD5v4XP
15:59:58 212 4,788.0000 XLON 05003050000269159-E0PLVtD5v7l3
16:00:02 136 4,787.0000 XLON 07003070000268584-E0PLVtD5v8OT
16:00:02 55 4,787.0000 XLON 07003070000269350-E0PLVtD5v8OV
16:00:02 183 4,788.0000 XLON 05003050000269329-E0PLVtD5v8Nx
16:01:24 251 4,789.0000 XLON 05003050000270354-E0PLVtD5vAhy
16:01:41 165 4,788.0000 XLON 05003050000270287-E0PLVtD5vBEy
16:01:41 83 4,788.0000 XLON 07003070000270091-E0PLVtD5vBEu
16:02:01 62 4,786.0000 XLON 05003050000270355-E0PLVtD5vBd3
16:02:12 73 4,785.0000 XLON 05003050000270604-E0PLVtD5vC4N
16:03:39 44 4,787.0000 XLON 07003070000272150-E0PLVtD5vERL
16:03:39 15 4,787.0000 XLON 07003070000272150-E0PLVtD5vERN
16:03:39 19 4,787.0000 XLON 07003070000272150-E0PLVtD5vERP
16:03:39 65 4,787.0000 XLON 07003070000272150-E0PLVtD5vERR
16:03:46 44 4,787.0000 XLON 05003050000271931-E0PLVtD5vEY4
16:03:46 15 4,787.0000 XLON 05003050000271931-E0PLVtD5vEY6
16:03:46 19 4,787.0000 XLON 05003050000271931-E0PLVtD5vEY8
16:03:46 86 4,787.0000 XLON 05003050000271931-E0PLVtD5vEYA
16:03:54 110 4,786.0000 XLON 05003050000271862-E0PLVtD5vEq3
16:03:54 105 4,786.0000 XLON 05003050000271862-E0PLVtD5vEq5
16:03:58 195 4,785.0000 XLON 07003070000272151-E0PLVtD5vF8H
16:05:26 21 4,785.0000 XLON 05003050000273030-E0PLVtD5vHdo
16:05:26 100 4,785.0000 XLON 05003050000273030-E0PLVtD5vHdq
16:05:51 59 4,785.0000 XLON 05003050000273308-E0PLVtD5vIfS
16:05:51 68 4,785.0000 XLON 05003050000273308-E0PLVtD5vIfU
16:05:51 100 4,785.0000 XLON 05003050000273308-E0PLVtD5vIfW
16:06:05 11 4,787.0000 XLON 07003070000273678-E0PLVtD5vJUd
16:06:16 16 4,787.0000 XLON 07003070000273800-E0PLVtD5vJsm
16:06:18 39 4,787.0000 XLON 07003070000273845-E0PLVtD5vK21
16:06:18 13 4,787.0000 XLON 07003070000273845-E0PLVtD5vK23
16:06:18 16 4,787.0000 XLON 07003070000273845-E0PLVtD5vK25
16:06:41 108 4,787.0000 XLON 07003070000274073-E0PLVtD5vKbc
16:06:41 182 4,787.0000 XLON 05003050000273840-E0PLVtD5vKbg
16:06:41 100 4,787.0000 XLON 07003070000274073-E0PLVtD5vKbe
16:06:50 68 4,786.0000 XLON 05003050000273465-E0PLVtD5vKrZ
16:06:51 91 4,785.0000 XLON 05003050000273441-E0PLVtD5vKuC
16:07:16 38 4,784.0000 XLON 07003070000274074-E0PLVtD5vLZE
16:07:16 124 4,784.0000 XLON 05003050000274106-E0PLVtD5vLZI
16:07:16 60 4,784.0000 XLON 07003070000274074-E0PLVtD5vLZG
16:07:56 143 4,784.0000 XLON 07003070000274904-E0PLVtD5vMeV
16:07:56 63 4,784.0000 XLON 07003070000274904-E0PLVtD5vMeX
16:07:56 100 4,784.0000 XLON 07003070000274904-E0PLVtD5vMeZ
16:08:21 49 4,784.0000 XLON 05003050000274987-E0PLVtD5vNBk
16:08:48 212 4,782.0000 XLON 07003070000274327-E0PLVtD5vNgB
16:09:13 194 4,781.0000 XLON 05003050000274988-E0PLVtD5vOsF
16:10:05 85 4,782.0000 XLON 07003070000276085-E0PLVtD5vQQi
16:11:23 227 4,783.0000 XLON 05003050000276673-E0PLVtD5vSjR
16:11:24 42 4,782.0000 XLON 07003070000276085-E0PLVtD5vSkp
16:11:24 148 4,782.0000 XLON 07003070000276085-E0PLVtD5vSks
16:11:40 171 4,781.0000 XLON 05003050000275810-E0PLVtD5vTJT
16:12:05 62 4,782.0000 XLON 07003070000277424-E0PLVtD5vTo2
16:15:01 132 4,786.0000 XLON 07003070000279651-E0PLVtD5vYdM
16:15:04 58 4,788.0000 XLON 05003050000279547-E0PLVtD5vYo8
16:15:04 68 4,788.0000 XLON 05003050000279547-E0PLVtD5vYoA
16:15:04 27 4,788.0000 XLON 05003050000279547-E0PLVtD5vYoC
16:15:04 33 4,788.0000 XLON 05003050000279547-E0PLVtD5vYoE
16:15:05 28 4,788.0000 XLON 07003070000279785-E0PLVtD5vYq5
16:15:05 79 4,788.0000 XLON 07003070000279785-E0PLVtD5vYq7
16:15:06 28 4,788.0000 XLON 07003070000279796-E0PLVtD5vYt1
16:15:07 7 4,788.0000 XLON 05003050000279571-E0PLVtD5vYum
16:15:07 10 4,788.0000 XLON 05003050000279571-E0PLVtD5vYuo
16:15:07 12 4,788.0000 XLON 05003050000279571-E0PLVtD5vYuq
16:15:07 100 4,788.0000 XLON 05003050000279571-E0PLVtD5vYus
16:15:08 14 4,788.0000 XLON 05003050000279576-E0PLVtD5vYw0
16:15:09 49 4,788.0000 XLON 05003050000279580-E0PLVtD5vYzZ
16:15:10 47 4,788.0000 XLON 05003050000279596-E0PLVtD5vZ3Z
16:15:10 17 4,788.0000 XLON 05003050000279596-E0PLVtD5vZ3b
16:15:10 21 4,788.0000 XLON 05003050000279596-E0PLVtD5vZ3d
16:15:12 39 4,788.0000 XLON 05003050000279661-E0PLVtD5vZHS
16:15:12 15 4,788.0000 XLON 05003050000279661-E0PLVtD5vZHU
16:15:12 18 4,788.0000 XLON 05003050000279661-E0PLVtD5vZHW
16:15:12 49 4,788.0000 XLON 05003050000279661-E0PLVtD5vZHY
16:15:12 49 4,788.0000 XLON 05003050000279661-E0PLVtD5vZHa
16:15:12 58 4,788.0000 XLON 05003050000279661-E0PLVtD5vZHc
16:16:00 16 4,792.0000 XLON 07003070000280261-E0PLVtD5vaew
16:16:01 204 4,792.0000 XLON 05003050000280034-E0PLVtD5vahC
16:16:16 53 4,792.0000 XLON 07003070000280328-E0PLVtD5vbSx
16:16:20 160 4,791.0000 XLON 05003050000280016-E0PLVtD5vbb7
16:16:20 81 4,791.0000 XLON 05003050000280016-E0PLVtD5vbbA
16:17:24 176 4,790.0000 XLON 07003070000280262-E0PLVtD5vdce
16:17:24 260 4,791.0000 XLON 07003070000280348-E0PLVtD5vdbc
16:19:18 32 4,794.0000 XLON 05003050000280892-E0PLVtD5vhkQ
16:19:18 165 4,794.0000 XLON 05003050000280892-E0PLVtD5vhkS
16:19:21 166 4,794.0000 XLON 05003050000280925-E0PLVtD5vhsd
16:19:21 85 4,794.0000 XLON 05003050000280925-E0PLVtD5vhsb
16:19:51 139 4,795.0000 XLON 05003050000281050-E0PLVtD5viju
16:19:51 49 4,795.0000 XLON 05003050000281050-E0PLVtD5vijw
16:19:51 55 4,795.0000 XLON 05003050000281050-E0PLVtD5vijy
16:19:51 65 4,795.0000 XLON 05003050000281050-E0PLVtD5vik0
16:20:07 108 4,794.0000 XLON 07003070000281239-E0PLVtD5vjR1
16:20:10 67 4,794.0000 XLON 05003050000281024-E0PLVtD5vjXD
16:20:44 135 4,794.0000 XLON 05003050000281342-E0PLVtD5vkP6
16:20:50 216 4,793.0000 XLON 07003070000281086-E0PLVtD5vkXn
16:22:04 274 4,794.0000 XLON 05003050000281528-E0PLVtD5vmT1
16:22:04 148 4,794.0000 XLON 07003070000281796-E0PLVtD5vmT3
16:22:04 67 4,794.0000 XLON 05003050000281630-E0PLVtD5vmT5
16:22:20 151 4,793.0000 XLON 07003070000282042-E0PLVtD5vmzF
16:22:37 367 4,794.0000 XLON 05003050000281848-E0PLVtD5vnTh
16:24:43 370 4,794.0000 XLON 05003050000282160-E0PLVtD5vrNz
16:24:44 176 4,794.0000 XLON 05003050000282392-E0PLVtD5vrPM
16:24:44 16 4,794.0000 XLON 05003050000282392-E0PLVtD5vrPO
16:24:51 78 4,792.0000 XLON 07003070000282433-E0PLVtD5vrcL
16:24:51 299 4,793.0000 XLON 07003070000282370-E0PLVtD5vra3
16:25:25 64 4,793.0000 XLON 07003070000282729-E0PLVtD5vt13
16:25:25 69 4,793.0000 XLON 07003070000282729-E0PLVtD5vt18
16:26:26 300 4,794.0000 XLON 07003070000283109-E0PLVtD5vvOS
16:26:27 274 4,794.0000 XLON 07003070000283201-E0PLVtD5vvRz
16:27:02 97 4,794.0000 XLON 05003050000283164-E0PLVtD5vwmj
16:27:02 132 4,794.0000 XLON 05003050000283164-E0PLVtD5vwmn
16:27:28 20 4,794.0000 XLON 07003070000283545-E0PLVtD5vxPd
16:27:28 88 4,794.0000 XLON 07003070000283545-E0PLVtD5vxPf
16:27:28 100 4,794.0000 XLON 07003070000283545-E0PLVtD5vxPh
16:27:28 64 4,794.0000 XLON 07003070000283545-E0PLVtD5vxPj
16:27:30 207 4,793.0000 XLON 05003050000282732-E0PLVtD5vxUZ
16:27:30 43 4,793.0000 XLON 05003050000282732-E0PLVtD5vxUb
16:28:27 226 4,794.0000 XLON 07003070000283856-E0PLVtD5vzDW
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 POSPKABPABDDKDB
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