REG - Ashtead Group PLC - Transaction in Own Shares
28/11/2025 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:20251128:nRSb3454Ja&default-theme=true
RNS Number : 3454J Ashtead Group PLC 28 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 27 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: 93,295
Date of transaction: 27 November 2025
Average price paid per share (pence): 4,815.8260
Lowest price paid per share (pence): 4,797.0000
Highest price paid per share (pence): 4,832.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,588,900 (excluding Treasury shares), and the
Company will hold 32,765,933 ordinary shares in Treasury.
The figure of 418,588,900 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
08:02:11 289 4,806.0000 XLON 05003050000004539-E0PMEqh1ETiv
08:02:13 190 4,804.0000 XLON 07003070000004396-E0PMEqh1ETpP
08:02:13 128 4,804.0000 XLON 07003070000004396-E0PMEqh1ETpR
08:04:04 363 4,803.0000 XLON 05003050000004764-E0PMEqh1EX2E
08:04:04 102 4,804.0000 XLON 05003050000004847-E0PMEqh1EX0M
08:05:03 118 4,803.0000 XLON 05003050000005058-E0PMEqh1EZnQ
08:05:03 101 4,804.0000 XLON 05003050000005100-E0PMEqh1EZl0
08:05:06 84 4,801.0000 XLON 05003050000005026-E0PMEqh1EZzh
08:05:44 118 4,800.0000 XLON 05003050000005141-E0PMEqh1Ebkm
08:05:46 130 4,797.0000 XLON 07003070000005127-E0PMEqh1Ebp8
08:06:34 127 4,800.0000 XLON 07003070000005431-E0PMEqh1EdIm
08:07:41 127 4,805.0000 XLON 05003050000005622-E0PMEqh1EfnH
08:07:41 153 4,806.0000 XLON 05003050000005629-E0PMEqh1Efmu
08:09:11 44 4,812.0000 XLON 07003070000005787-E0PMEqh1Eito
08:09:11 17 4,812.0000 XLON 07003070000005787-E0PMEqh1Eitq
08:09:11 69 4,811.0000 XLON 05003050000005750-E0PMEqh1EiuB
08:09:21 44 4,812.0000 XLON 05003050000005891-E0PMEqh1EjJy
08:09:21 34 4,812.0000 XLON 05003050000005891-E0PMEqh1EjK0
08:09:38 65 4,809.0000 XLON 05003050000005685-E0PMEqh1Ejq3
08:09:39 115 4,804.0000 XLON 05003050000005586-E0PMEqh1Ek0i
08:09:40 98 4,803.0000 XLON 07003070000005868-E0PMEqh1Ek41
08:13:58 112 4,812.0000 XLON 05003050000006451-E0PMEqh1Escb
08:13:58 102 4,811.0000 XLON 05003050000006406-E0PMEqh1Esct
08:15:00 110 4,811.0000 XLON 05003050000006578-E0PMEqh1Eu55
08:15:00 85 4,810.0000 XLON 07003070000006400-E0PMEqh1Eu5V
08:15:00 17 4,810.0000 XLON 07003070000006400-E0PMEqh1Eu5X
08:15:15 92 4,811.0000 XLON 05003050000006740-E0PMEqh1EumU
08:16:01 92 4,812.0000 XLON 05003050000007085-E0PMEqh1EvsF
08:16:02 129 4,812.0000 XLON 07003070000007072-E0PMEqh1Evty
08:16:02 110 4,811.0000 XLON 05003050000006782-E0PMEqh1EvuG
08:18:45 120 4,818.0000 XLON 05003050000007993-E0PMEqh1F08m
08:18:46 45 4,818.0000 XLON 07003070000007978-E0PMEqh1F0BE
08:18:46 56 4,818.0000 XLON 07003070000007978-E0PMEqh1F0BG
08:18:46 121 4,818.0000 XLON 07003070000007978-E0PMEqh1F0BI
08:18:47 92 4,818.0000 XLON 07003070000007981-E0PMEqh1F0Cg
08:18:48 47 4,818.0000 XLON 05003050000008005-E0PMEqh1F0Hd
08:18:48 45 4,818.0000 XLON 05003050000008005-E0PMEqh1F0Hf
08:18:49 92 4,818.0000 XLON 07003070000007991-E0PMEqh1F0Jp
08:18:50 47 4,818.0000 XLON 07003070000008003-E0PMEqh1F0Ko
08:18:50 73 4,818.0000 XLON 07003070000008003-E0PMEqh1F0L0
08:18:51 45 4,818.0000 XLON 07003070000008007-E0PMEqh1F0Ms
08:18:51 47 4,818.0000 XLON 07003070000008007-E0PMEqh1F0Mh
08:18:52 101 4,818.0000 XLON 05003050000008033-E0PMEqh1F0Nn
08:18:54 120 4,818.0000 XLON 05003050000008047-E0PMEqh1F0WZ
08:19:05 92 4,818.0000 XLON 07003070000008094-E0PMEqh1F0tm
08:20:05 110 4,818.0000 XLON 05003050000008357-E0PMEqh1F2OC
08:22:28 87 4,820.0000 XLON 05003050000009118-E0PMEqh1F5ac
08:22:54 86 4,819.0000 XLON 05003050000009043-E0PMEqh1F62J
08:22:55 83 4,819.0000 XLON 07003070000009326-E0PMEqh1F63K
08:23:05 120 4,818.0000 XLON 05003050000009010-E0PMEqh1F6IU
08:23:05 83 4,819.0000 XLON 05003050000009328-E0PMEqh1F6Gk
08:23:05 9 4,819.0000 XLON 05003050000009328-E0PMEqh1F6Gm
08:23:06 92 4,818.0000 XLON 05003050000009372-E0PMEqh1F6KB
08:23:07 116 4,818.0000 XLON 07003070000009378-E0PMEqh1F6N1
08:23:09 85 4,818.0000 XLON 07003070000009393-E0PMEqh1F6Qb
08:24:07 45 4,819.0000 XLON 07003070000009559-E0PMEqh1F7MU
08:25:04 103 4,822.0000 XLON 07003070000009884-E0PMEqh1F8LF
08:25:05 100 4,822.0000 XLON 05003050000009900-E0PMEqh1F8M5
08:25:06 92 4,822.0000 XLON 05003050000009905-E0PMEqh1F8Qn
08:25:08 100 4,822.0000 XLON 05003050000009920-E0PMEqh1F8T9
08:27:09 107 4,824.0000 XLON 05003050000010358-E0PMEqh1FAeV
08:27:21 92 4,824.0000 XLON 07003070000010435-E0PMEqh1FAm2
08:28:31 77 4,825.0000 XLON 07003070000010527-E0PMEqh1FC2c
08:28:33 20 4,825.0000 XLON 07003070000010784-E0PMEqh1FC3x
08:28:33 58 4,825.0000 XLON 07003070000010784-E0PMEqh1FC3z
08:28:34 116 4,825.0000 XLON 07003070000010790-E0PMEqh1FC4i
08:30:02 85 4,825.0000 XLON 05003050000010801-E0PMEqh1FDaf
08:30:13 84 4,825.0000 XLON 05003050000011217-E0PMEqh1FDzA
08:30:44 108 4,824.0000 XLON 07003070000010483-E0PMEqh1FF5w
08:30:44 92 4,823.0000 XLON 07003070000010355-E0PMEqh1FF65
08:30:44 122 4,825.0000 XLON 07003070000011316-E0PMEqh1FF5b
08:30:45 153 4,823.0000 XLON 07003070000011475-E0PMEqh1FF8m
08:30:46 111 4,823.0000 XLON 05003050000011495-E0PMEqh1FF9Y
08:31:04 104 4,823.0000 XLON 05003050000011569-E0PMEqh1FFY6
08:31:14 88 4,823.0000 XLON 05003050000011591-E0PMEqh1FFld
08:31:29 104 4,823.0000 XLON 05003050000011725-E0PMEqh1FG4Q
08:32:22 104 4,823.0000 XLON 07003070000011815-E0PMEqh1FGyQ
08:32:46 89 4,823.0000 XLON 07003070000012051-E0PMEqh1FHdQ
08:33:05 81 4,823.0000 XLON 07003070000012126-E0PMEqh1FHmN
08:34:10 81 4,822.0000 XLON 07003070000012161-E0PMEqh1FJDq
08:34:15 89 4,822.0000 XLON 05003050000012472-E0PMEqh1FJGp
08:34:34 10 4,822.0000 XLON 05003050000012523-E0PMEqh1FJb8
08:34:34 71 4,822.0000 XLON 05003050000012523-E0PMEqh1FJbB
08:34:52 89 4,822.0000 XLON 07003070000012654-E0PMEqh1FJtU
08:34:56 3 4,820.0000 XLON 05003050000011483-E0PMEqh1FJyk
08:35:42 106 4,824.0000 XLON 05003050000012780-E0PMEqh1FLE7
08:35:42 122 4,823.0000 XLON 05003050000012760-E0PMEqh1FLE9
08:36:09 112 4,832.0000 XLON 05003050000013059-E0PMEqh1FM4O
08:36:18 85 4,829.0000 XLON 05003050000013104-E0PMEqh1FMbI
08:36:18 20 4,829.0000 XLON 07003070000013075-E0PMEqh1FMaG
08:36:18 64 4,829.0000 XLON 07003070000013075-E0PMEqh1FMaO
08:37:24 26 4,827.0000 XLON 07003070000013372-E0PMEqh1FOAl
08:37:40 103 4,827.0000 XLON 07003070000013372-E0PMEqh1FOUq
08:38:45 86 4,827.0000 XLON 07003070000013541-E0PMEqh1FPWL
08:39:25 112 4,827.0000 XLON 05003050000013717-E0PMEqh1FQSl
08:39:44 129 4,827.0000 XLON 07003070000013847-E0PMEqh1FQj6
08:40:30 111 4,830.0000 XLON 07003070000014122-E0PMEqh1FSBC
08:40:31 119 4,830.0000 XLON 07003070000014164-E0PMEqh1FSBi
08:40:39 128 4,830.0000 XLON 07003070000014165-E0PMEqh1FSIs
08:41:01 118 4,830.0000 XLON 05003050000014255-E0PMEqh1FSeX
08:44:11 28 4,832.0000 XLON 05003050000014769-E0PMEqh1FVP2
08:44:11 58 4,832.0000 XLON 05003050000014769-E0PMEqh1FVP6
08:44:12 78 4,832.0000 XLON 07003070000015168-E0PMEqh1FVPe
08:44:20 125 4,832.0000 XLON 07003070000015176-E0PMEqh1FVVm
08:44:30 96 4,831.0000 XLON 05003050000014661-E0PMEqh1FVkf
08:44:30 100 4,832.0000 XLON 07003070000015211-E0PMEqh1FVji
08:44:31 90 4,831.0000 XLON 07003070000015261-E0PMEqh1FVnX
08:44:34 98 4,831.0000 XLON 05003050000015293-E0PMEqh1FVpK
08:45:06 82 4,831.0000 XLON 07003070000015395-E0PMEqh1FWKg
08:45:30 115 4,830.0000 XLON 05003050000015436-E0PMEqh1FX5a
08:46:01 125 4,828.0000 XLON 05003050000015725-E0PMEqh1FXah
08:46:03 129 4,827.0000 XLON 07003070000013946-E0PMEqh1FXgO
08:46:21 98 4,824.0000 XLON 05003050000015262-E0PMEqh1FYFF
08:47:32 100 4,822.0000 XLON 07003070000015862-E0PMEqh1FZfD
08:47:41 37 4,822.0000 XLON 07003070000016204-E0PMEqh1FZoh
08:47:41 47 4,822.0000 XLON 07003070000016204-E0PMEqh1FZoj
08:48:05 68 4,821.0000 XLON 07003070000016329-E0PMEqh1Fa7F
08:48:05 40 4,821.0000 XLON 07003070000016329-E0PMEqh1Fa7H
08:48:05 30 4,821.0000 XLON 07003070000016329-E0PMEqh1Fa7J
08:48:42 126 4,820.0000 XLON 07003070000016464-E0PMEqh1Fb5h
08:48:43 132 4,819.0000 XLON 07003070000016180-E0PMEqh1Fb6r
08:48:48 108 4,816.0000 XLON 05003050000015844-E0PMEqh1FbFy
08:49:45 68 4,815.0000 XLON 07003070000016767-E0PMEqh1FcUy
08:49:45 39 4,815.0000 XLON 07003070000016767-E0PMEqh1FcV0
08:49:45 48 4,815.0000 XLON 07003070000016767-E0PMEqh1FcV2
08:49:45 30 4,815.0000 XLON 07003070000016767-E0PMEqh1FcV4
08:49:54 112 4,813.0000 XLON 07003070000016681-E0PMEqh1Fcci
08:51:01 44 4,814.0000 XLON 07003070000017070-E0PMEqh1Fe91
08:51:01 6 4,814.0000 XLON 07003070000017070-E0PMEqh1Fe93
08:51:01 48 4,814.0000 XLON 07003070000017070-E0PMEqh1Fe95
08:51:25 13 4,814.0000 XLON 07003070000017135-E0PMEqh1FeLB
08:51:49 86 4,814.0000 XLON 05003050000017177-E0PMEqh1Feao
08:51:51 124 4,812.0000 XLON 05003050000016925-E0PMEqh1Febw
08:53:31 86 4,813.0000 XLON 07003070000017414-E0PMEqh1Fg4K
08:53:35 75 4,812.0000 XLON 05003050000017259-E0PMEqh1Fg6w
08:53:35 11 4,812.0000 XLON 05003050000017259-E0PMEqh1Fg6y
08:54:20 97 4,812.0000 XLON 05003050000017636-E0PMEqh1Fgg1
08:54:23 119 4,812.0000 XLON 07003070000017779-E0PMEqh1Fgio
08:54:50 120 4,812.0000 XLON 05003050000017802-E0PMEqh1Fh38
08:56:27 119 4,813.0000 XLON 05003050000018120-E0PMEqh1FioL
08:57:12 49 4,813.0000 XLON 07003070000018403-E0PMEqh1FjC3
08:57:12 77 4,813.0000 XLON 07003070000018403-E0PMEqh1FjC5
08:58:42 83 4,812.0000 XLON 07003070000018724-E0PMEqh1FkbR
08:58:53 115 4,810.0000 XLON 07003070000019148-E0PMEqh1FkoQ
08:59:17 85 4,809.0000 XLON 07003070000016548-E0PMEqh1Fl55
08:59:17 46 4,810.0000 XLON 05003050000019186-E0PMEqh1Fl4r
08:59:17 48 4,810.0000 XLON 05003050000019186-E0PMEqh1Fl4t
08:59:17 1 4,810.0000 XLON 05003050000019186-E0PMEqh1Fl4v
08:59:45 45 4,808.0000 XLON 07003070000019440-E0PMEqh1FlVD
08:59:45 23 4,808.0000 XLON 07003070000019440-E0PMEqh1FlVF
09:00:00 83 4,806.0000 XLON 07003070000019281-E0PMEqh1Fm6H
09:00:09 128 4,806.0000 XLON 05003050000019651-E0PMEqh1FmVZ
09:00:30 102 4,805.0000 XLON 07003070000017694-E0PMEqh1Fn3K
09:01:13 116 4,804.0000 XLON 05003050000020030-E0PMEqh1FnuN
09:01:30 115 4,804.0000 XLON 07003070000020249-E0PMEqh1FoLC
09:03:53 79 4,809.0000 XLON 05003050000020974-E0PMEqh1Fqph
09:04:19 104 4,810.0000 XLON 07003070000021484-E0PMEqh1FrAC
09:04:31 88 4,810.0000 XLON 07003070000021495-E0PMEqh1FrVF
09:04:38 95 4,809.0000 XLON 05003050000021215-E0PMEqh1Frgi
09:04:45 120 4,809.0000 XLON 05003050000021581-E0PMEqh1FrmU
09:06:45 98 4,810.0000 XLON 05003050000022082-E0PMEqh1Fu0W
09:08:33 98 4,810.0000 XLON 07003070000022487-E0PMEqh1FvL4
09:09:20 90 4,811.0000 XLON 05003050000022947-E0PMEqh1Fw9t
09:09:26 83 4,811.0000 XLON 07003070000023134-E0PMEqh1FwD8
09:09:42 281 4,811.0000 XLON 05003050000023133-E0PMEqh1FwOx
09:09:58 202 4,811.0000 XLON 07003070000023334-E0PMEqh1FwjS
09:10:25 104 4,811.0000 XLON 07003070000023462-E0PMEqh1FxBG
09:13:20 99 4,815.0000 XLON 07003070000024236-E0PMEqh1Fzy6
09:13:21 120 4,815.0000 XLON 05003050000024350-E0PMEqh1Fzyh
09:13:22 48 4,815.0000 XLON 05003050000024352-E0PMEqh1FzzG
09:13:22 57 4,815.0000 XLON 05003050000024352-E0PMEqh1FzzI
09:13:23 91 4,815.0000 XLON 07003070000024399-E0PMEqh1G00C
09:13:25 120 4,814.0000 XLON 07003070000024187-E0PMEqh1G04e
09:13:26 58 4,813.0000 XLON 05003050000024378-E0PMEqh1G08t
09:13:26 48 4,813.0000 XLON 05003050000024378-E0PMEqh1G08v
09:13:26 44 4,813.0000 XLON 05003050000024378-E0PMEqh1G08x
09:13:30 91 4,810.0000 XLON 07003070000024411-E0PMEqh1G0GC
09:15:01 121 4,810.0000 XLON 07003070000024503-E0PMEqh1G1Ni
09:16:05 119 4,812.0000 XLON 05003050000025289-E0PMEqh1G2jG
09:17:30 59 4,812.0000 XLON 07003070000025521-E0PMEqh1G42k
09:17:30 91 4,812.0000 XLON 07003070000025521-E0PMEqh1G42m
09:17:56 168 4,812.0000 XLON 07003070000025936-E0PMEqh1G4KR
09:17:56 124 4,813.0000 XLON 05003050000025952-E0PMEqh1G4JX
09:18:20 72 4,812.0000 XLON 05003050000026125-E0PMEqh1G4Zu
09:18:29 112 4,810.0000 XLON 07003070000025110-E0PMEqh1G4hc
09:19:36 122 4,810.0000 XLON 07003070000026645-E0PMEqh1G5oq
09:20:00 120 4,809.0000 XLON 05003050000026221-E0PMEqh1G6J8
09:20:00 32 4,809.0000 XLON 05003050000026221-E0PMEqh1G6JB
09:20:00 143 4,810.0000 XLON 07003070000026766-E0PMEqh1G6IT
09:20:12 140 4,806.0000 XLON 07003070000026141-E0PMEqh1G6jb
09:21:03 108 4,805.0000 XLON 05003050000027074-E0PMEqh1G7hm
09:22:00 136 4,805.0000 XLON 07003070000027227-E0PMEqh1G8ZF
09:22:13 59 4,804.0000 XLON 05003050000026956-E0PMEqh1G8pi
09:23:05 68 4,806.0000 XLON 05003050000027735-E0PMEqh1GA10
09:23:05 48 4,806.0000 XLON 05003050000027735-E0PMEqh1GA12
09:23:29 4 4,806.0000 XLON 05003050000027857-E0PMEqh1GASn
09:23:29 58 4,806.0000 XLON 05003050000027857-E0PMEqh1GASp
09:23:29 15 4,806.0000 XLON 05003050000027857-E0PMEqh1GASr
09:23:29 48 4,806.0000 XLON 05003050000027857-E0PMEqh1GASt
09:25:35 76 4,808.0000 XLON 07003070000028190-E0PMEqh1GCRj
09:25:35 63 4,808.0000 XLON 07003070000028190-E0PMEqh1GCRl
09:26:00 109 4,808.0000 XLON 07003070000028665-E0PMEqh1GCdv
09:26:01 129 4,808.0000 XLON 05003050000028658-E0PMEqh1GCg5
09:26:23 152 4,810.0000 XLON 05003050000028737-E0PMEqh1GCsF
09:29:34 157 4,813.0000 XLON 07003070000029318-E0PMEqh1GFew
09:29:39 126 4,812.0000 XLON 05003050000029155-E0PMEqh1GFkz
09:29:39 19 4,812.0000 XLON 05003050000029155-E0PMEqh1GFl1
09:30:22 157 4,811.0000 XLON 07003070000029765-E0PMEqh1GGLL
09:30:55 6 4,813.0000 XLON 07003070000030052-E0PMEqh1GGs6
09:30:55 96 4,813.0000 XLON 07003070000030052-E0PMEqh1GGs8
09:30:55 21 4,813.0000 XLON 07003070000030052-E0PMEqh1GGsB
09:32:45 183 4,816.0000 XLON 05003050000030553-E0PMEqh1GIrj
09:33:05 134 4,817.0000 XLON 05003050000030618-E0PMEqh1GJ3a
09:33:12 122 4,815.0000 XLON 07003070000030545-E0PMEqh1GJ7M
09:33:13 147 4,813.0000 XLON 07003070000030276-E0PMEqh1GJ9c
09:35:01 160 4,813.0000 XLON 07003070000030961-E0PMEqh1GKLl
09:37:41 88 4,816.0000 XLON 05003050000031648-E0PMEqh1GLjT
09:37:41 74 4,816.0000 XLON 05003050000031648-E0PMEqh1GLjV
09:37:41 6 4,816.0000 XLON 05003050000031648-E0PMEqh1GLjY
09:37:59 133 4,815.0000 XLON 05003050000031588-E0PMEqh1GLvt
09:38:00 99 4,813.0000 XLON 07003070000031175-E0PMEqh1GM31
09:38:16 167 4,811.0000 XLON 07003070000031802-E0PMEqh1GMMA
09:39:06 130 4,809.0000 XLON 05003050000031857-E0PMEqh1GNEZ
09:39:45 69 4,809.0000 XLON 07003070000032346-E0PMEqh1GNla
09:39:45 16 4,809.0000 XLON 07003070000032346-E0PMEqh1GNlc
09:39:45 47 4,809.0000 XLON 07003070000032346-E0PMEqh1GNle
09:40:27 110 4,809.0000 XLON 05003050000032372-E0PMEqh1GOFJ
09:41:15 162 4,809.0000 XLON 07003070000032626-E0PMEqh1GOfF
09:42:37 85 4,810.0000 XLON 07003070000032971-E0PMEqh1GPHg
09:42:46 54 4,810.0000 XLON 05003050000032894-E0PMEqh1GPRG
09:42:46 94 4,810.0000 XLON 05003050000032894-E0PMEqh1GPRK
09:42:55 111 4,809.0000 XLON 07003070000032692-E0PMEqh1GPYi
09:45:17 110 4,810.0000 XLON 05003050000033352-E0PMEqh1GRQ1
09:45:17 154 4,809.0000 XLON 05003050000033242-E0PMEqh1GRQA
09:46:07 130 4,808.0000 XLON 07003070000033863-E0PMEqh1GS4d
09:46:07 119 4,807.0000 XLON 05003050000031770-E0PMEqh1GS4n
09:46:48 118 4,808.0000 XLON 07003070000034002-E0PMEqh1GSZO
09:47:14 161 4,807.0000 XLON 05003050000034002-E0PMEqh1GT5W
09:48:04 137 4,806.0000 XLON 05003050000034240-E0PMEqh1GTwj
09:48:10 70 4,806.0000 XLON 07003070000034410-E0PMEqh1GTzy
09:49:21 148 4,805.0000 XLON 05003050000034623-E0PMEqh1GV29
09:49:43 142 4,804.0000 XLON 07003070000033684-E0PMEqh1GVQ4
09:50:12 2 4,801.0000 XLON 07003070000034308-E0PMEqh1GW8y
09:50:53 114 4,801.0000 XLON 07003070000034308-E0PMEqh1GWxb
09:51:49 2 4,802.0000 XLON 07003070000035505-E0PMEqh1GXqR
09:51:49 52 4,802.0000 XLON 07003070000035505-E0PMEqh1GXqT
09:52:13 15 4,802.0000 XLON 05003050000035552-E0PMEqh1GY0A
09:53:08 117 4,801.0000 XLON 05003050000035345-E0PMEqh1GYf0
09:54:17 116 4,802.0000 XLON 05003050000036146-E0PMEqh1GZMB
09:55:33 37 4,802.0000 XLON 07003070000036579-E0PMEqh1GaQ5
09:55:33 15 4,802.0000 XLON 07003070000036579-E0PMEqh1GaQ7
09:56:10 142 4,801.0000 XLON 07003070000036372-E0PMEqh1Gamm
09:56:10 109 4,802.0000 XLON 07003070000036679-E0PMEqh1GamW
09:59:50 131 4,801.0000 XLON 07003070000037196-E0PMEqh1GcV7
09:59:51 15 4,801.0000 XLON 05003050000037573-E0PMEqh1GcYk
09:59:55 162 4,801.0000 XLON 05003050000037590-E0PMEqh1Gcew
10:01:07 139 4,802.0000 XLON 07003070000038009-E0PMEqh1Gdbt
10:02:55 110 4,804.0000 XLON 05003050000038468-E0PMEqh1Gec3
10:03:25 127 4,804.0000 XLON 05003050000038643-E0PMEqh1Gey1
10:03:26 137 4,804.0000 XLON 07003070000038828-E0PMEqh1Gez5
10:03:33 179 4,804.0000 XLON 07003070000038850-E0PMEqh1Gf1H
10:03:47 28 4,803.0000 XLON 07003070000038475-E0PMEqh1Gf7B
10:03:47 79 4,803.0000 XLON 07003070000038475-E0PMEqh1Gf7D
10:03:48 105 4,802.0000 XLON 07003070000038756-E0PMEqh1GfAl
10:04:04 140 4,801.0000 XLON 07003070000038914-E0PMEqh1GfJ7
10:04:04 16 4,801.0000 XLON 07003070000038914-E0PMEqh1GfJC
10:04:37 115 4,799.0000 XLON 05003050000038871-E0PMEqh1GfnC
10:04:37 20 4,799.0000 XLON 05003050000038871-E0PMEqh1GfnE
10:06:21 111 4,798.0000 XLON 07003070000039365-E0PMEqh1GhEb
10:06:25 20 4,798.0000 XLON 05003050000039587-E0PMEqh1GhHt
10:12:10 118 4,806.0000 XLON 05003050000041008-E0PMEqh1Glz9
10:12:11 137 4,806.0000 XLON 07003070000041278-E0PMEqh1Gm0N
10:12:12 118 4,806.0000 XLON 05003050000041194-E0PMEqh1Gm0x
10:13:51 98 4,810.0000 XLON 07003070000041462-E0PMEqh1GnNZ
10:13:52 127 4,809.0000 XLON 07003070000041458-E0PMEqh1GnOz
10:13:52 35 4,810.0000 XLON 07003070000041683-E0PMEqh1GnOn
10:13:52 92 4,810.0000 XLON 07003070000041683-E0PMEqh1GnOk
10:14:35 147 4,809.0000 XLON 05003050000041610-E0PMEqh1GoDd
10:14:35 118 4,809.0000 XLON 07003070000041696-E0PMEqh1GoDf
10:14:52 119 4,809.0000 XLON 07003070000041843-E0PMEqh1GoQ9
10:14:52 109 4,809.0000 XLON 07003070000041854-E0PMEqh1GoQB
10:16:41 48 4,810.0000 XLON 07003070000042086-E0PMEqh1Gpm7
10:16:41 73 4,810.0000 XLON 07003070000042086-E0PMEqh1Gpm9
10:16:42 130 4,810.0000 XLON 07003070000042391-E0PMEqh1Gpol
10:17:30 47 4,810.0000 XLON 05003050000042317-E0PMEqh1GqeO
10:17:30 63 4,810.0000 XLON 05003050000042317-E0PMEqh1GqeS
10:17:31 150 4,810.0000 XLON 07003070000042563-E0PMEqh1Gqf5
10:17:55 141 4,810.0000 XLON 05003050000042598-E0PMEqh1Gqqc
10:18:17 150 4,809.0000 XLON 05003050000041846-E0PMEqh1GrAw
10:20:36 8 4,810.0000 XLON 05003050000043225-E0PMEqh1GsfJ
10:20:56 93 4,810.0000 XLON 05003050000043225-E0PMEqh1Gsqa
10:21:52 101 4,811.0000 XLON 05003050000043489-E0PMEqh1GtKO
10:21:53 48 4,811.0000 XLON 05003050000043567-E0PMEqh1GtMR
10:21:54 99 4,811.0000 XLON 07003070000043646-E0PMEqh1GtOG
10:21:55 129 4,811.0000 XLON 07003070000043653-E0PMEqh1GtPT
10:21:59 140 4,810.0000 XLON 05003050000043340-E0PMEqh1GtTX
10:22:36 100 4,807.0000 XLON 05003050000043709-E0PMEqh1Gtus
10:22:36 131 4,809.0000 XLON 05003050000042856-E0PMEqh1Gtu7
10:24:35 100 4,808.0000 XLON 07003070000044368-E0PMEqh1GvEg
10:25:01 110 4,808.0000 XLON 07003070000044448-E0PMEqh1GvPx
10:25:53 72 4,808.0000 XLON 05003050000044464-E0PMEqh1Gw24
10:25:53 110 4,808.0000 XLON 07003070000044564-E0PMEqh1Gw26
10:26:01 78 4,808.0000 XLON 05003050000044750-E0PMEqh1GwFi
10:27:06 100 4,806.0000 XLON 07003070000043855-E0PMEqh1Gww3
10:27:21 150 4,805.0000 XLON 07003070000044828-E0PMEqh1Gx2C
10:29:09 111 4,805.0000 XLON 07003070000045219-E0PMEqh1Gy91
10:29:09 101 4,808.0000 XLON 05003050000045472-E0PMEqh1Gy7Y
10:29:09 131 4,806.0000 XLON 05003050000045227-E0PMEqh1Gy7k
10:29:40 139 4,803.0000 XLON 07003070000045665-E0PMEqh1GyRn
10:30:09 124 4,804.0000 XLON 07003070000045851-E0PMEqh1Gz3x
10:30:09 124 4,805.0000 XLON 07003070000045963-E0PMEqh1Gz3Y
10:31:02 110 4,802.0000 XLON 05003050000045516-E0PMEqh1H04J
10:32:35 48 4,804.0000 XLON 07003070000046472-E0PMEqh1H1Ep
10:32:35 48 4,804.0000 XLON 07003070000046472-E0PMEqh1H1Er
10:32:35 22 4,804.0000 XLON 07003070000046472-E0PMEqh1H1Et
10:33:55 111 4,804.0000 XLON 05003050000046901-E0PMEqh1H2Be
10:34:05 87 4,802.0000 XLON 07003070000046348-E0PMEqh1H2Jg
10:34:05 38 4,802.0000 XLON 07003070000046348-E0PMEqh1H2Ji
10:34:05 98 4,803.0000 XLON 07003070000046451-E0PMEqh1H2J7
10:36:25 9 4,806.0000 XLON 07003070000047652-E0PMEqh1H3ru
10:36:49 9 4,806.0000 XLON 07003070000047777-E0PMEqh1H46h
10:37:04 76 4,805.0000 XLON 07003070000047543-E0PMEqh1H4HY
10:37:04 34 4,805.0000 XLON 07003070000047543-E0PMEqh1H4Ha
10:37:37 9 4,806.0000 XLON 05003050000048075-E0PMEqh1H4fI
10:37:37 48 4,806.0000 XLON 05003050000048075-E0PMEqh1H4fK
10:37:37 16 4,806.0000 XLON 05003050000048075-E0PMEqh1H4fM
10:38:05 9 4,806.0000 XLON 07003070000048268-E0PMEqh1H4vX
10:38:29 9 4,806.0000 XLON 05003050000048359-E0PMEqh1H50c
10:38:29 1 4,806.0000 XLON 05003050000048359-E0PMEqh1H50e
10:38:53 9 4,806.0000 XLON 07003070000048447-E0PMEqh1H5MP
10:38:53 8 4,806.0000 XLON 07003070000048447-E0PMEqh1H5MR
10:39:04 9 4,806.0000 XLON 05003050000048502-E0PMEqh1H5X5
10:39:04 4 4,806.0000 XLON 05003050000048502-E0PMEqh1H5X7
10:39:04 4 4,806.0000 XLON 05003050000048502-E0PMEqh1H5X9
10:39:04 17 4,806.0000 XLON 05003050000048502-E0PMEqh1H5XB
10:39:17 9 4,806.0000 XLON 07003070000048545-E0PMEqh1H5f1
10:39:17 1 4,806.0000 XLON 07003070000048545-E0PMEqh1H5f3
10:39:21 9 4,806.0000 XLON 05003050000048571-E0PMEqh1H5i1
10:39:24 9 4,806.0000 XLON 07003070000048577-E0PMEqh1H5mz
10:39:28 9 4,806.0000 XLON 05003050000048599-E0PMEqh1H5zQ
10:39:31 9 4,806.0000 XLON 07003070000048593-E0PMEqh1H66g
10:39:34 9 4,806.0000 XLON 07003070000048601-E0PMEqh1H69f
10:39:38 9 4,806.0000 XLON 05003050000048627-E0PMEqh1H6Co
10:39:41 9 4,806.0000 XLON 07003070000048632-E0PMEqh1H6Dd
10:39:45 9 4,806.0000 XLON 07003070000048644-E0PMEqh1H6HY
10:39:48 9 4,806.0000 XLON 07003070000048670-E0PMEqh1H6O0
10:39:52 9 4,806.0000 XLON 07003070000048677-E0PMEqh1H6R3
10:39:55 9 4,806.0000 XLON 07003070000048690-E0PMEqh1H6TO
10:40:00 101 4,806.0000 XLON 05003050000048751-E0PMEqh1H6ri
10:40:00 9 4,806.0000 XLON 07003070000048731-E0PMEqh1H6rI
10:40:24 9 4,806.0000 XLON 07003070000048902-E0PMEqh1H7Oi
10:40:24 4 4,806.0000 XLON 07003070000048902-E0PMEqh1H7Ok
10:40:46 9 4,806.0000 XLON 07003070000048973-E0PMEqh1H7dC
10:40:49 9 4,806.0000 XLON 07003070000048995-E0PMEqh1H7eP
10:40:53 9 4,806.0000 XLON 07003070000049016-E0PMEqh1H7kT
10:40:56 9 4,806.0000 XLON 07003070000049027-E0PMEqh1H7mH
10:41:00 9 4,806.0000 XLON 05003050000049053-E0PMEqh1H7o6
10:41:01 9 4,806.0000 XLON 05003050000049055-E0PMEqh1H7ow
10:41:07 9 4,806.0000 XLON 07003070000049076-E0PMEqh1H7sI
10:41:07 4 4,806.0000 XLON 07003070000049076-E0PMEqh1H7sK
10:41:12 9 4,806.0000 XLON 05003050000049106-E0PMEqh1H7v6
10:41:15 9 4,806.0000 XLON 07003070000049098-E0PMEqh1H7w7
10:41:18 9 4,806.0000 XLON 07003070000049106-E0PMEqh1H7xI
10:41:22 9 4,806.0000 XLON 05003050000049139-E0PMEqh1H7zS
10:41:25 9 4,806.0000 XLON 05003050000049150-E0PMEqh1H80V
10:41:28 9 4,806.0000 XLON 07003070000049138-E0PMEqh1H81r
10:41:32 9 4,806.0000 XLON 05003050000049176-E0PMEqh1H84x
10:41:35 9 4,806.0000 XLON 05003050000049189-E0PMEqh1H85q
10:41:39 9 4,806.0000 XLON 05003050000049206-E0PMEqh1H86m
10:41:42 9 4,806.0000 XLON 05003050000049218-E0PMEqh1H883
10:41:46 9 4,806.0000 XLON 05003050000049238-E0PMEqh1H8A8
10:41:49 9 4,806.0000 XLON 07003070000049221-E0PMEqh1H8Bl
10:41:53 9 4,806.0000 XLON 07003070000049244-E0PMEqh1H8F5
10:41:56 9 4,806.0000 XLON 05003050000049280-E0PMEqh1H8HD
10:42:00 9 4,806.0000 XLON 05003050000049301-E0PMEqh1H8Ji
10:42:03 9 4,806.0000 XLON 07003070000049298-E0PMEqh1H8P2
10:42:03 3 4,806.0000 XLON 07003070000049298-E0PMEqh1H8P4
10:42:08 9 4,806.0000 XLON 05003050000049333-E0PMEqh1H8So
10:42:11 9 4,806.0000 XLON 05003050000049348-E0PMEqh1H8Uf
10:42:14 9 4,806.0000 XLON 05003050000049369-E0PMEqh1H8Xo
10:42:18 9 4,806.0000 XLON 05003050000049396-E0PMEqh1H8Zw
10:42:21 9 4,806.0000 XLON 05003050000049414-E0PMEqh1H8aU
10:42:23 25 4,806.0000 XLON 07003070000049402-E0PMEqh1H8k6
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: 93,295
Date of transaction: 27 November 2025
Average price paid per share (pence): 4,815.8260
Lowest price paid per share (pence): 4,797.0000
Highest price paid per share (pence): 4,832.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,588,900 (excluding Treasury shares), and the
Company will hold 32,765,933 ordinary shares in Treasury.
The figure of 418,588,900 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
08:02:11 289 4,806.0000 XLON 05003050000004539-E0PMEqh1ETiv
08:02:13 190 4,804.0000 XLON 07003070000004396-E0PMEqh1ETpP
08:02:13 128 4,804.0000 XLON 07003070000004396-E0PMEqh1ETpR
08:04:04 363 4,803.0000 XLON 05003050000004764-E0PMEqh1EX2E
08:04:04 102 4,804.0000 XLON 05003050000004847-E0PMEqh1EX0M
08:05:03 118 4,803.0000 XLON 05003050000005058-E0PMEqh1EZnQ
08:05:03 101 4,804.0000 XLON 05003050000005100-E0PMEqh1EZl0
08:05:06 84 4,801.0000 XLON 05003050000005026-E0PMEqh1EZzh
08:05:44 118 4,800.0000 XLON 05003050000005141-E0PMEqh1Ebkm
08:05:46 130 4,797.0000 XLON 07003070000005127-E0PMEqh1Ebp8
08:06:34 127 4,800.0000 XLON 07003070000005431-E0PMEqh1EdIm
08:07:41 127 4,805.0000 XLON 05003050000005622-E0PMEqh1EfnH
08:07:41 153 4,806.0000 XLON 05003050000005629-E0PMEqh1Efmu
08:09:11 44 4,812.0000 XLON 07003070000005787-E0PMEqh1Eito
08:09:11 17 4,812.0000 XLON 07003070000005787-E0PMEqh1Eitq
08:09:11 69 4,811.0000 XLON 05003050000005750-E0PMEqh1EiuB
08:09:21 44 4,812.0000 XLON 05003050000005891-E0PMEqh1EjJy
08:09:21 34 4,812.0000 XLON 05003050000005891-E0PMEqh1EjK0
08:09:38 65 4,809.0000 XLON 05003050000005685-E0PMEqh1Ejq3
08:09:39 115 4,804.0000 XLON 05003050000005586-E0PMEqh1Ek0i
08:09:40 98 4,803.0000 XLON 07003070000005868-E0PMEqh1Ek41
08:13:58 112 4,812.0000 XLON 05003050000006451-E0PMEqh1Escb
08:13:58 102 4,811.0000 XLON 05003050000006406-E0PMEqh1Esct
08:15:00 110 4,811.0000 XLON 05003050000006578-E0PMEqh1Eu55
08:15:00 85 4,810.0000 XLON 07003070000006400-E0PMEqh1Eu5V
08:15:00 17 4,810.0000 XLON 07003070000006400-E0PMEqh1Eu5X
08:15:15 92 4,811.0000 XLON 05003050000006740-E0PMEqh1EumU
08:16:01 92 4,812.0000 XLON 05003050000007085-E0PMEqh1EvsF
08:16:02 129 4,812.0000 XLON 07003070000007072-E0PMEqh1Evty
08:16:02 110 4,811.0000 XLON 05003050000006782-E0PMEqh1EvuG
08:18:45 120 4,818.0000 XLON 05003050000007993-E0PMEqh1F08m
08:18:46 45 4,818.0000 XLON 07003070000007978-E0PMEqh1F0BE
08:18:46 56 4,818.0000 XLON 07003070000007978-E0PMEqh1F0BG
08:18:46 121 4,818.0000 XLON 07003070000007978-E0PMEqh1F0BI
08:18:47 92 4,818.0000 XLON 07003070000007981-E0PMEqh1F0Cg
08:18:48 47 4,818.0000 XLON 05003050000008005-E0PMEqh1F0Hd
08:18:48 45 4,818.0000 XLON 05003050000008005-E0PMEqh1F0Hf
08:18:49 92 4,818.0000 XLON 07003070000007991-E0PMEqh1F0Jp
08:18:50 47 4,818.0000 XLON 07003070000008003-E0PMEqh1F0Ko
08:18:50 73 4,818.0000 XLON 07003070000008003-E0PMEqh1F0L0
08:18:51 45 4,818.0000 XLON 07003070000008007-E0PMEqh1F0Ms
08:18:51 47 4,818.0000 XLON 07003070000008007-E0PMEqh1F0Mh
08:18:52 101 4,818.0000 XLON 05003050000008033-E0PMEqh1F0Nn
08:18:54 120 4,818.0000 XLON 05003050000008047-E0PMEqh1F0WZ
08:19:05 92 4,818.0000 XLON 07003070000008094-E0PMEqh1F0tm
08:20:05 110 4,818.0000 XLON 05003050000008357-E0PMEqh1F2OC
08:22:28 87 4,820.0000 XLON 05003050000009118-E0PMEqh1F5ac
08:22:54 86 4,819.0000 XLON 05003050000009043-E0PMEqh1F62J
08:22:55 83 4,819.0000 XLON 07003070000009326-E0PMEqh1F63K
08:23:05 120 4,818.0000 XLON 05003050000009010-E0PMEqh1F6IU
08:23:05 83 4,819.0000 XLON 05003050000009328-E0PMEqh1F6Gk
08:23:05 9 4,819.0000 XLON 05003050000009328-E0PMEqh1F6Gm
08:23:06 92 4,818.0000 XLON 05003050000009372-E0PMEqh1F6KB
08:23:07 116 4,818.0000 XLON 07003070000009378-E0PMEqh1F6N1
08:23:09 85 4,818.0000 XLON 07003070000009393-E0PMEqh1F6Qb
08:24:07 45 4,819.0000 XLON 07003070000009559-E0PMEqh1F7MU
08:25:04 103 4,822.0000 XLON 07003070000009884-E0PMEqh1F8LF
08:25:05 100 4,822.0000 XLON 05003050000009900-E0PMEqh1F8M5
08:25:06 92 4,822.0000 XLON 05003050000009905-E0PMEqh1F8Qn
08:25:08 100 4,822.0000 XLON 05003050000009920-E0PMEqh1F8T9
08:27:09 107 4,824.0000 XLON 05003050000010358-E0PMEqh1FAeV
08:27:21 92 4,824.0000 XLON 07003070000010435-E0PMEqh1FAm2
08:28:31 77 4,825.0000 XLON 07003070000010527-E0PMEqh1FC2c
08:28:33 20 4,825.0000 XLON 07003070000010784-E0PMEqh1FC3x
08:28:33 58 4,825.0000 XLON 07003070000010784-E0PMEqh1FC3z
08:28:34 116 4,825.0000 XLON 07003070000010790-E0PMEqh1FC4i
08:30:02 85 4,825.0000 XLON 05003050000010801-E0PMEqh1FDaf
08:30:13 84 4,825.0000 XLON 05003050000011217-E0PMEqh1FDzA
08:30:44 108 4,824.0000 XLON 07003070000010483-E0PMEqh1FF5w
08:30:44 92 4,823.0000 XLON 07003070000010355-E0PMEqh1FF65
08:30:44 122 4,825.0000 XLON 07003070000011316-E0PMEqh1FF5b
08:30:45 153 4,823.0000 XLON 07003070000011475-E0PMEqh1FF8m
08:30:46 111 4,823.0000 XLON 05003050000011495-E0PMEqh1FF9Y
08:31:04 104 4,823.0000 XLON 05003050000011569-E0PMEqh1FFY6
08:31:14 88 4,823.0000 XLON 05003050000011591-E0PMEqh1FFld
08:31:29 104 4,823.0000 XLON 05003050000011725-E0PMEqh1FG4Q
08:32:22 104 4,823.0000 XLON 07003070000011815-E0PMEqh1FGyQ
08:32:46 89 4,823.0000 XLON 07003070000012051-E0PMEqh1FHdQ
08:33:05 81 4,823.0000 XLON 07003070000012126-E0PMEqh1FHmN
08:34:10 81 4,822.0000 XLON 07003070000012161-E0PMEqh1FJDq
08:34:15 89 4,822.0000 XLON 05003050000012472-E0PMEqh1FJGp
08:34:34 10 4,822.0000 XLON 05003050000012523-E0PMEqh1FJb8
08:34:34 71 4,822.0000 XLON 05003050000012523-E0PMEqh1FJbB
08:34:52 89 4,822.0000 XLON 07003070000012654-E0PMEqh1FJtU
08:34:56 3 4,820.0000 XLON 05003050000011483-E0PMEqh1FJyk
08:35:42 106 4,824.0000 XLON 05003050000012780-E0PMEqh1FLE7
08:35:42 122 4,823.0000 XLON 05003050000012760-E0PMEqh1FLE9
08:36:09 112 4,832.0000 XLON 05003050000013059-E0PMEqh1FM4O
08:36:18 85 4,829.0000 XLON 05003050000013104-E0PMEqh1FMbI
08:36:18 20 4,829.0000 XLON 07003070000013075-E0PMEqh1FMaG
08:36:18 64 4,829.0000 XLON 07003070000013075-E0PMEqh1FMaO
08:37:24 26 4,827.0000 XLON 07003070000013372-E0PMEqh1FOAl
08:37:40 103 4,827.0000 XLON 07003070000013372-E0PMEqh1FOUq
08:38:45 86 4,827.0000 XLON 07003070000013541-E0PMEqh1FPWL
08:39:25 112 4,827.0000 XLON 05003050000013717-E0PMEqh1FQSl
08:39:44 129 4,827.0000 XLON 07003070000013847-E0PMEqh1FQj6
08:40:30 111 4,830.0000 XLON 07003070000014122-E0PMEqh1FSBC
08:40:31 119 4,830.0000 XLON 07003070000014164-E0PMEqh1FSBi
08:40:39 128 4,830.0000 XLON 07003070000014165-E0PMEqh1FSIs
08:41:01 118 4,830.0000 XLON 05003050000014255-E0PMEqh1FSeX
08:44:11 28 4,832.0000 XLON 05003050000014769-E0PMEqh1FVP2
08:44:11 58 4,832.0000 XLON 05003050000014769-E0PMEqh1FVP6
08:44:12 78 4,832.0000 XLON 07003070000015168-E0PMEqh1FVPe
08:44:20 125 4,832.0000 XLON 07003070000015176-E0PMEqh1FVVm
08:44:30 96 4,831.0000 XLON 05003050000014661-E0PMEqh1FVkf
08:44:30 100 4,832.0000 XLON 07003070000015211-E0PMEqh1FVji
08:44:31 90 4,831.0000 XLON 07003070000015261-E0PMEqh1FVnX
08:44:34 98 4,831.0000 XLON 05003050000015293-E0PMEqh1FVpK
08:45:06 82 4,831.0000 XLON 07003070000015395-E0PMEqh1FWKg
08:45:30 115 4,830.0000 XLON 05003050000015436-E0PMEqh1FX5a
08:46:01 125 4,828.0000 XLON 05003050000015725-E0PMEqh1FXah
08:46:03 129 4,827.0000 XLON 07003070000013946-E0PMEqh1FXgO
08:46:21 98 4,824.0000 XLON 05003050000015262-E0PMEqh1FYFF
08:47:32 100 4,822.0000 XLON 07003070000015862-E0PMEqh1FZfD
08:47:41 37 4,822.0000 XLON 07003070000016204-E0PMEqh1FZoh
08:47:41 47 4,822.0000 XLON 07003070000016204-E0PMEqh1FZoj
08:48:05 68 4,821.0000 XLON 07003070000016329-E0PMEqh1Fa7F
08:48:05 40 4,821.0000 XLON 07003070000016329-E0PMEqh1Fa7H
08:48:05 30 4,821.0000 XLON 07003070000016329-E0PMEqh1Fa7J
08:48:42 126 4,820.0000 XLON 07003070000016464-E0PMEqh1Fb5h
08:48:43 132 4,819.0000 XLON 07003070000016180-E0PMEqh1Fb6r
08:48:48 108 4,816.0000 XLON 05003050000015844-E0PMEqh1FbFy
08:49:45 68 4,815.0000 XLON 07003070000016767-E0PMEqh1FcUy
08:49:45 39 4,815.0000 XLON 07003070000016767-E0PMEqh1FcV0
08:49:45 48 4,815.0000 XLON 07003070000016767-E0PMEqh1FcV2
08:49:45 30 4,815.0000 XLON 07003070000016767-E0PMEqh1FcV4
08:49:54 112 4,813.0000 XLON 07003070000016681-E0PMEqh1Fcci
08:51:01 44 4,814.0000 XLON 07003070000017070-E0PMEqh1Fe91
08:51:01 6 4,814.0000 XLON 07003070000017070-E0PMEqh1Fe93
08:51:01 48 4,814.0000 XLON 07003070000017070-E0PMEqh1Fe95
08:51:25 13 4,814.0000 XLON 07003070000017135-E0PMEqh1FeLB
08:51:49 86 4,814.0000 XLON 05003050000017177-E0PMEqh1Feao
08:51:51 124 4,812.0000 XLON 05003050000016925-E0PMEqh1Febw
08:53:31 86 4,813.0000 XLON 07003070000017414-E0PMEqh1Fg4K
08:53:35 75 4,812.0000 XLON 05003050000017259-E0PMEqh1Fg6w
08:53:35 11 4,812.0000 XLON 05003050000017259-E0PMEqh1Fg6y
08:54:20 97 4,812.0000 XLON 05003050000017636-E0PMEqh1Fgg1
08:54:23 119 4,812.0000 XLON 07003070000017779-E0PMEqh1Fgio
08:54:50 120 4,812.0000 XLON 05003050000017802-E0PMEqh1Fh38
08:56:27 119 4,813.0000 XLON 05003050000018120-E0PMEqh1FioL
08:57:12 49 4,813.0000 XLON 07003070000018403-E0PMEqh1FjC3
08:57:12 77 4,813.0000 XLON 07003070000018403-E0PMEqh1FjC5
08:58:42 83 4,812.0000 XLON 07003070000018724-E0PMEqh1FkbR
08:58:53 115 4,810.0000 XLON 07003070000019148-E0PMEqh1FkoQ
08:59:17 85 4,809.0000 XLON 07003070000016548-E0PMEqh1Fl55
08:59:17 46 4,810.0000 XLON 05003050000019186-E0PMEqh1Fl4r
08:59:17 48 4,810.0000 XLON 05003050000019186-E0PMEqh1Fl4t
08:59:17 1 4,810.0000 XLON 05003050000019186-E0PMEqh1Fl4v
08:59:45 45 4,808.0000 XLON 07003070000019440-E0PMEqh1FlVD
08:59:45 23 4,808.0000 XLON 07003070000019440-E0PMEqh1FlVF
09:00:00 83 4,806.0000 XLON 07003070000019281-E0PMEqh1Fm6H
09:00:09 128 4,806.0000 XLON 05003050000019651-E0PMEqh1FmVZ
09:00:30 102 4,805.0000 XLON 07003070000017694-E0PMEqh1Fn3K
09:01:13 116 4,804.0000 XLON 05003050000020030-E0PMEqh1FnuN
09:01:30 115 4,804.0000 XLON 07003070000020249-E0PMEqh1FoLC
09:03:53 79 4,809.0000 XLON 05003050000020974-E0PMEqh1Fqph
09:04:19 104 4,810.0000 XLON 07003070000021484-E0PMEqh1FrAC
09:04:31 88 4,810.0000 XLON 07003070000021495-E0PMEqh1FrVF
09:04:38 95 4,809.0000 XLON 05003050000021215-E0PMEqh1Frgi
09:04:45 120 4,809.0000 XLON 05003050000021581-E0PMEqh1FrmU
09:06:45 98 4,810.0000 XLON 05003050000022082-E0PMEqh1Fu0W
09:08:33 98 4,810.0000 XLON 07003070000022487-E0PMEqh1FvL4
09:09:20 90 4,811.0000 XLON 05003050000022947-E0PMEqh1Fw9t
09:09:26 83 4,811.0000 XLON 07003070000023134-E0PMEqh1FwD8
09:09:42 281 4,811.0000 XLON 05003050000023133-E0PMEqh1FwOx
09:09:58 202 4,811.0000 XLON 07003070000023334-E0PMEqh1FwjS
09:10:25 104 4,811.0000 XLON 07003070000023462-E0PMEqh1FxBG
09:13:20 99 4,815.0000 XLON 07003070000024236-E0PMEqh1Fzy6
09:13:21 120 4,815.0000 XLON 05003050000024350-E0PMEqh1Fzyh
09:13:22 48 4,815.0000 XLON 05003050000024352-E0PMEqh1FzzG
09:13:22 57 4,815.0000 XLON 05003050000024352-E0PMEqh1FzzI
09:13:23 91 4,815.0000 XLON 07003070000024399-E0PMEqh1G00C
09:13:25 120 4,814.0000 XLON 07003070000024187-E0PMEqh1G04e
09:13:26 58 4,813.0000 XLON 05003050000024378-E0PMEqh1G08t
09:13:26 48 4,813.0000 XLON 05003050000024378-E0PMEqh1G08v
09:13:26 44 4,813.0000 XLON 05003050000024378-E0PMEqh1G08x
09:13:30 91 4,810.0000 XLON 07003070000024411-E0PMEqh1G0GC
09:15:01 121 4,810.0000 XLON 07003070000024503-E0PMEqh1G1Ni
09:16:05 119 4,812.0000 XLON 05003050000025289-E0PMEqh1G2jG
09:17:30 59 4,812.0000 XLON 07003070000025521-E0PMEqh1G42k
09:17:30 91 4,812.0000 XLON 07003070000025521-E0PMEqh1G42m
09:17:56 168 4,812.0000 XLON 07003070000025936-E0PMEqh1G4KR
09:17:56 124 4,813.0000 XLON 05003050000025952-E0PMEqh1G4JX
09:18:20 72 4,812.0000 XLON 05003050000026125-E0PMEqh1G4Zu
09:18:29 112 4,810.0000 XLON 07003070000025110-E0PMEqh1G4hc
09:19:36 122 4,810.0000 XLON 07003070000026645-E0PMEqh1G5oq
09:20:00 120 4,809.0000 XLON 05003050000026221-E0PMEqh1G6J8
09:20:00 32 4,809.0000 XLON 05003050000026221-E0PMEqh1G6JB
09:20:00 143 4,810.0000 XLON 07003070000026766-E0PMEqh1G6IT
09:20:12 140 4,806.0000 XLON 07003070000026141-E0PMEqh1G6jb
09:21:03 108 4,805.0000 XLON 05003050000027074-E0PMEqh1G7hm
09:22:00 136 4,805.0000 XLON 07003070000027227-E0PMEqh1G8ZF
09:22:13 59 4,804.0000 XLON 05003050000026956-E0PMEqh1G8pi
09:23:05 68 4,806.0000 XLON 05003050000027735-E0PMEqh1GA10
09:23:05 48 4,806.0000 XLON 05003050000027735-E0PMEqh1GA12
09:23:29 4 4,806.0000 XLON 05003050000027857-E0PMEqh1GASn
09:23:29 58 4,806.0000 XLON 05003050000027857-E0PMEqh1GASp
09:23:29 15 4,806.0000 XLON 05003050000027857-E0PMEqh1GASr
09:23:29 48 4,806.0000 XLON 05003050000027857-E0PMEqh1GASt
09:25:35 76 4,808.0000 XLON 07003070000028190-E0PMEqh1GCRj
09:25:35 63 4,808.0000 XLON 07003070000028190-E0PMEqh1GCRl
09:26:00 109 4,808.0000 XLON 07003070000028665-E0PMEqh1GCdv
09:26:01 129 4,808.0000 XLON 05003050000028658-E0PMEqh1GCg5
09:26:23 152 4,810.0000 XLON 05003050000028737-E0PMEqh1GCsF
09:29:34 157 4,813.0000 XLON 07003070000029318-E0PMEqh1GFew
09:29:39 126 4,812.0000 XLON 05003050000029155-E0PMEqh1GFkz
09:29:39 19 4,812.0000 XLON 05003050000029155-E0PMEqh1GFl1
09:30:22 157 4,811.0000 XLON 07003070000029765-E0PMEqh1GGLL
09:30:55 6 4,813.0000 XLON 07003070000030052-E0PMEqh1GGs6
09:30:55 96 4,813.0000 XLON 07003070000030052-E0PMEqh1GGs8
09:30:55 21 4,813.0000 XLON 07003070000030052-E0PMEqh1GGsB
09:32:45 183 4,816.0000 XLON 05003050000030553-E0PMEqh1GIrj
09:33:05 134 4,817.0000 XLON 05003050000030618-E0PMEqh1GJ3a
09:33:12 122 4,815.0000 XLON 07003070000030545-E0PMEqh1GJ7M
09:33:13 147 4,813.0000 XLON 07003070000030276-E0PMEqh1GJ9c
09:35:01 160 4,813.0000 XLON 07003070000030961-E0PMEqh1GKLl
09:37:41 88 4,816.0000 XLON 05003050000031648-E0PMEqh1GLjT
09:37:41 74 4,816.0000 XLON 05003050000031648-E0PMEqh1GLjV
09:37:41 6 4,816.0000 XLON 05003050000031648-E0PMEqh1GLjY
09:37:59 133 4,815.0000 XLON 05003050000031588-E0PMEqh1GLvt
09:38:00 99 4,813.0000 XLON 07003070000031175-E0PMEqh1GM31
09:38:16 167 4,811.0000 XLON 07003070000031802-E0PMEqh1GMMA
09:39:06 130 4,809.0000 XLON 05003050000031857-E0PMEqh1GNEZ
09:39:45 69 4,809.0000 XLON 07003070000032346-E0PMEqh1GNla
09:39:45 16 4,809.0000 XLON 07003070000032346-E0PMEqh1GNlc
09:39:45 47 4,809.0000 XLON 07003070000032346-E0PMEqh1GNle
09:40:27 110 4,809.0000 XLON 05003050000032372-E0PMEqh1GOFJ
09:41:15 162 4,809.0000 XLON 07003070000032626-E0PMEqh1GOfF
09:42:37 85 4,810.0000 XLON 07003070000032971-E0PMEqh1GPHg
09:42:46 54 4,810.0000 XLON 05003050000032894-E0PMEqh1GPRG
09:42:46 94 4,810.0000 XLON 05003050000032894-E0PMEqh1GPRK
09:42:55 111 4,809.0000 XLON 07003070000032692-E0PMEqh1GPYi
09:45:17 110 4,810.0000 XLON 05003050000033352-E0PMEqh1GRQ1
09:45:17 154 4,809.0000 XLON 05003050000033242-E0PMEqh1GRQA
09:46:07 130 4,808.0000 XLON 07003070000033863-E0PMEqh1GS4d
09:46:07 119 4,807.0000 XLON 05003050000031770-E0PMEqh1GS4n
09:46:48 118 4,808.0000 XLON 07003070000034002-E0PMEqh1GSZO
09:47:14 161 4,807.0000 XLON 05003050000034002-E0PMEqh1GT5W
09:48:04 137 4,806.0000 XLON 05003050000034240-E0PMEqh1GTwj
09:48:10 70 4,806.0000 XLON 07003070000034410-E0PMEqh1GTzy
09:49:21 148 4,805.0000 XLON 05003050000034623-E0PMEqh1GV29
09:49:43 142 4,804.0000 XLON 07003070000033684-E0PMEqh1GVQ4
09:50:12 2 4,801.0000 XLON 07003070000034308-E0PMEqh1GW8y
09:50:53 114 4,801.0000 XLON 07003070000034308-E0PMEqh1GWxb
09:51:49 2 4,802.0000 XLON 07003070000035505-E0PMEqh1GXqR
09:51:49 52 4,802.0000 XLON 07003070000035505-E0PMEqh1GXqT
09:52:13 15 4,802.0000 XLON 05003050000035552-E0PMEqh1GY0A
09:53:08 117 4,801.0000 XLON 05003050000035345-E0PMEqh1GYf0
09:54:17 116 4,802.0000 XLON 05003050000036146-E0PMEqh1GZMB
09:55:33 37 4,802.0000 XLON 07003070000036579-E0PMEqh1GaQ5
09:55:33 15 4,802.0000 XLON 07003070000036579-E0PMEqh1GaQ7
09:56:10 142 4,801.0000 XLON 07003070000036372-E0PMEqh1Gamm
09:56:10 109 4,802.0000 XLON 07003070000036679-E0PMEqh1GamW
09:59:50 131 4,801.0000 XLON 07003070000037196-E0PMEqh1GcV7
09:59:51 15 4,801.0000 XLON 05003050000037573-E0PMEqh1GcYk
09:59:55 162 4,801.0000 XLON 05003050000037590-E0PMEqh1Gcew
10:01:07 139 4,802.0000 XLON 07003070000038009-E0PMEqh1Gdbt
10:02:55 110 4,804.0000 XLON 05003050000038468-E0PMEqh1Gec3
10:03:25 127 4,804.0000 XLON 05003050000038643-E0PMEqh1Gey1
10:03:26 137 4,804.0000 XLON 07003070000038828-E0PMEqh1Gez5
10:03:33 179 4,804.0000 XLON 07003070000038850-E0PMEqh1Gf1H
10:03:47 28 4,803.0000 XLON 07003070000038475-E0PMEqh1Gf7B
10:03:47 79 4,803.0000 XLON 07003070000038475-E0PMEqh1Gf7D
10:03:48 105 4,802.0000 XLON 07003070000038756-E0PMEqh1GfAl
10:04:04 140 4,801.0000 XLON 07003070000038914-E0PMEqh1GfJ7
10:04:04 16 4,801.0000 XLON 07003070000038914-E0PMEqh1GfJC
10:04:37 115 4,799.0000 XLON 05003050000038871-E0PMEqh1GfnC
10:04:37 20 4,799.0000 XLON 05003050000038871-E0PMEqh1GfnE
10:06:21 111 4,798.0000 XLON 07003070000039365-E0PMEqh1GhEb
10:06:25 20 4,798.0000 XLON 05003050000039587-E0PMEqh1GhHt
10:12:10 118 4,806.0000 XLON 05003050000041008-E0PMEqh1Glz9
10:12:11 137 4,806.0000 XLON 07003070000041278-E0PMEqh1Gm0N
10:12:12 118 4,806.0000 XLON 05003050000041194-E0PMEqh1Gm0x
10:13:51 98 4,810.0000 XLON 07003070000041462-E0PMEqh1GnNZ
10:13:52 127 4,809.0000 XLON 07003070000041458-E0PMEqh1GnOz
10:13:52 35 4,810.0000 XLON 07003070000041683-E0PMEqh1GnOn
10:13:52 92 4,810.0000 XLON 07003070000041683-E0PMEqh1GnOk
10:14:35 147 4,809.0000 XLON 05003050000041610-E0PMEqh1GoDd
10:14:35 118 4,809.0000 XLON 07003070000041696-E0PMEqh1GoDf
10:14:52 119 4,809.0000 XLON 07003070000041843-E0PMEqh1GoQ9
10:14:52 109 4,809.0000 XLON 07003070000041854-E0PMEqh1GoQB
10:16:41 48 4,810.0000 XLON 07003070000042086-E0PMEqh1Gpm7
10:16:41 73 4,810.0000 XLON 07003070000042086-E0PMEqh1Gpm9
10:16:42 130 4,810.0000 XLON 07003070000042391-E0PMEqh1Gpol
10:17:30 47 4,810.0000 XLON 05003050000042317-E0PMEqh1GqeO
10:17:30 63 4,810.0000 XLON 05003050000042317-E0PMEqh1GqeS
10:17:31 150 4,810.0000 XLON 07003070000042563-E0PMEqh1Gqf5
10:17:55 141 4,810.0000 XLON 05003050000042598-E0PMEqh1Gqqc
10:18:17 150 4,809.0000 XLON 05003050000041846-E0PMEqh1GrAw
10:20:36 8 4,810.0000 XLON 05003050000043225-E0PMEqh1GsfJ
10:20:56 93 4,810.0000 XLON 05003050000043225-E0PMEqh1Gsqa
10:21:52 101 4,811.0000 XLON 05003050000043489-E0PMEqh1GtKO
10:21:53 48 4,811.0000 XLON 05003050000043567-E0PMEqh1GtMR
10:21:54 99 4,811.0000 XLON 07003070000043646-E0PMEqh1GtOG
10:21:55 129 4,811.0000 XLON 07003070000043653-E0PMEqh1GtPT
10:21:59 140 4,810.0000 XLON 05003050000043340-E0PMEqh1GtTX
10:22:36 100 4,807.0000 XLON 05003050000043709-E0PMEqh1Gtus
10:22:36 131 4,809.0000 XLON 05003050000042856-E0PMEqh1Gtu7
10:24:35 100 4,808.0000 XLON 07003070000044368-E0PMEqh1GvEg
10:25:01 110 4,808.0000 XLON 07003070000044448-E0PMEqh1GvPx
10:25:53 72 4,808.0000 XLON 05003050000044464-E0PMEqh1Gw24
10:25:53 110 4,808.0000 XLON 07003070000044564-E0PMEqh1Gw26
10:26:01 78 4,808.0000 XLON 05003050000044750-E0PMEqh1GwFi
10:27:06 100 4,806.0000 XLON 07003070000043855-E0PMEqh1Gww3
10:27:21 150 4,805.0000 XLON 07003070000044828-E0PMEqh1Gx2C
10:29:09 111 4,805.0000 XLON 07003070000045219-E0PMEqh1Gy91
10:29:09 101 4,808.0000 XLON 05003050000045472-E0PMEqh1Gy7Y
10:29:09 131 4,806.0000 XLON 05003050000045227-E0PMEqh1Gy7k
10:29:40 139 4,803.0000 XLON 07003070000045665-E0PMEqh1GyRn
10:30:09 124 4,804.0000 XLON 07003070000045851-E0PMEqh1Gz3x
10:30:09 124 4,805.0000 XLON 07003070000045963-E0PMEqh1Gz3Y
10:31:02 110 4,802.0000 XLON 05003050000045516-E0PMEqh1H04J
10:32:35 48 4,804.0000 XLON 07003070000046472-E0PMEqh1H1Ep
10:32:35 48 4,804.0000 XLON 07003070000046472-E0PMEqh1H1Er
10:32:35 22 4,804.0000 XLON 07003070000046472-E0PMEqh1H1Et
10:33:55 111 4,804.0000 XLON 05003050000046901-E0PMEqh1H2Be
10:34:05 87 4,802.0000 XLON 07003070000046348-E0PMEqh1H2Jg
10:34:05 38 4,802.0000 XLON 07003070000046348-E0PMEqh1H2Ji
10:34:05 98 4,803.0000 XLON 07003070000046451-E0PMEqh1H2J7
10:36:25 9 4,806.0000 XLON 07003070000047652-E0PMEqh1H3ru
10:36:49 9 4,806.0000 XLON 07003070000047777-E0PMEqh1H46h
10:37:04 76 4,805.0000 XLON 07003070000047543-E0PMEqh1H4HY
10:37:04 34 4,805.0000 XLON 07003070000047543-E0PMEqh1H4Ha
10:37:37 9 4,806.0000 XLON 05003050000048075-E0PMEqh1H4fI
10:37:37 48 4,806.0000 XLON 05003050000048075-E0PMEqh1H4fK
10:37:37 16 4,806.0000 XLON 05003050000048075-E0PMEqh1H4fM
10:38:05 9 4,806.0000 XLON 07003070000048268-E0PMEqh1H4vX
10:38:29 9 4,806.0000 XLON 05003050000048359-E0PMEqh1H50c
10:38:29 1 4,806.0000 XLON 05003050000048359-E0PMEqh1H50e
10:38:53 9 4,806.0000 XLON 07003070000048447-E0PMEqh1H5MP
10:38:53 8 4,806.0000 XLON 07003070000048447-E0PMEqh1H5MR
10:39:04 9 4,806.0000 XLON 05003050000048502-E0PMEqh1H5X5
10:39:04 4 4,806.0000 XLON 05003050000048502-E0PMEqh1H5X7
10:39:04 4 4,806.0000 XLON 05003050000048502-E0PMEqh1H5X9
10:39:04 17 4,806.0000 XLON 05003050000048502-E0PMEqh1H5XB
10:39:17 9 4,806.0000 XLON 07003070000048545-E0PMEqh1H5f1
10:39:17 1 4,806.0000 XLON 07003070000048545-E0PMEqh1H5f3
10:39:21 9 4,806.0000 XLON 05003050000048571-E0PMEqh1H5i1
10:39:24 9 4,806.0000 XLON 07003070000048577-E0PMEqh1H5mz
10:39:28 9 4,806.0000 XLON 05003050000048599-E0PMEqh1H5zQ
10:39:31 9 4,806.0000 XLON 07003070000048593-E0PMEqh1H66g
10:39:34 9 4,806.0000 XLON 07003070000048601-E0PMEqh1H69f
10:39:38 9 4,806.0000 XLON 05003050000048627-E0PMEqh1H6Co
10:39:41 9 4,806.0000 XLON 07003070000048632-E0PMEqh1H6Dd
10:39:45 9 4,806.0000 XLON 07003070000048644-E0PMEqh1H6HY
10:39:48 9 4,806.0000 XLON 07003070000048670-E0PMEqh1H6O0
10:39:52 9 4,806.0000 XLON 07003070000048677-E0PMEqh1H6R3
10:39:55 9 4,806.0000 XLON 07003070000048690-E0PMEqh1H6TO
10:40:00 101 4,806.0000 XLON 05003050000048751-E0PMEqh1H6ri
10:40:00 9 4,806.0000 XLON 07003070000048731-E0PMEqh1H6rI
10:40:24 9 4,806.0000 XLON 07003070000048902-E0PMEqh1H7Oi
10:40:24 4 4,806.0000 XLON 07003070000048902-E0PMEqh1H7Ok
10:40:46 9 4,806.0000 XLON 07003070000048973-E0PMEqh1H7dC
10:40:49 9 4,806.0000 XLON 07003070000048995-E0PMEqh1H7eP
10:40:53 9 4,806.0000 XLON 07003070000049016-E0PMEqh1H7kT
10:40:56 9 4,806.0000 XLON 07003070000049027-E0PMEqh1H7mH
10:41:00 9 4,806.0000 XLON 05003050000049053-E0PMEqh1H7o6
10:41:01 9 4,806.0000 XLON 05003050000049055-E0PMEqh1H7ow
10:41:07 9 4,806.0000 XLON 07003070000049076-E0PMEqh1H7sI
10:41:07 4 4,806.0000 XLON 07003070000049076-E0PMEqh1H7sK
10:41:12 9 4,806.0000 XLON 05003050000049106-E0PMEqh1H7v6
10:41:15 9 4,806.0000 XLON 07003070000049098-E0PMEqh1H7w7
10:41:18 9 4,806.0000 XLON 07003070000049106-E0PMEqh1H7xI
10:41:22 9 4,806.0000 XLON 05003050000049139-E0PMEqh1H7zS
10:41:25 9 4,806.0000 XLON 05003050000049150-E0PMEqh1H80V
10:41:28 9 4,806.0000 XLON 07003070000049138-E0PMEqh1H81r
10:41:32 9 4,806.0000 XLON 05003050000049176-E0PMEqh1H84x
10:41:35 9 4,806.0000 XLON 05003050000049189-E0PMEqh1H85q
10:41:39 9 4,806.0000 XLON 05003050000049206-E0PMEqh1H86m
10:41:42 9 4,806.0000 XLON 05003050000049218-E0PMEqh1H883
10:41:46 9 4,806.0000 XLON 05003050000049238-E0PMEqh1H8A8
10:41:49 9 4,806.0000 XLON 07003070000049221-E0PMEqh1H8Bl
10:41:53 9 4,806.0000 XLON 07003070000049244-E0PMEqh1H8F5
10:41:56 9 4,806.0000 XLON 05003050000049280-E0PMEqh1H8HD
10:42:00 9 4,806.0000 XLON 05003050000049301-E0PMEqh1H8Ji
10:42:03 9 4,806.0000 XLON 07003070000049298-E0PMEqh1H8P2
10:42:03 3 4,806.0000 XLON 07003070000049298-E0PMEqh1H8P4
10:42:08 9 4,806.0000 XLON 05003050000049333-E0PMEqh1H8So
10:42:11 9 4,806.0000 XLON 05003050000049348-E0PMEqh1H8Uf
10:42:14 9 4,806.0000 XLON 05003050000049369-E0PMEqh1H8Xo
10:42:18 9 4,806.0000 XLON 05003050000049396-E0PMEqh1H8Zw
10:42:21 9 4,806.0000 XLON 05003050000049414-E0PMEqh1H8aU
10:42:23 25 4,806.0000 XLON 07003070000049402-E0PMEqh1H8k6
10:42:34 25 4,806.0000 XLON 07003070000049437-E0PMEqh1H8t1
10:42:44 25 4,806.0000 XLON 05003050000049521-E0PMEqh1H92o
10:42:44 38 4,806.0000 XLON 05003050000049521-E0PMEqh1H92q
10:43:08 25 4,806.0000 XLON 07003070000049580-E0PMEqh1H9Ud
10:43:18 25 4,806.0000 XLON 05003050000049656-E0PMEqh1H9Zc
10:43:27 25 4,806.0000 XLON 07003070000049654-E0PMEqh1H9fn
10:43:37 25 4,806.0000 XLON 07003070000049719-E0PMEqh1H9yQ
10:43:42 109 4,809.0000 XLON 05003050000049802-E0PMEqh1HA7W
10:43:42 119 4,810.0000 XLON 07003070000049775-E0PMEqh1HA6I
10:45:10 29 4,809.0000 XLON 07003070000050035-E0PMEqh1HBBd
10:45:44 119 4,810.0000 XLON 07003070000050340-E0PMEqh1HBVA
10:46:20 112 4,811.0000 XLON 05003050000050517-E0PMEqh1HBkW
10:48:15 48 4,811.0000 XLON 07003070000050583-E0PMEqh1HDGC
10:48:15 48 4,811.0000 XLON 07003070000050583-E0PMEqh1HDGE
10:48:15 38 4,811.0000 XLON 07003070000050583-E0PMEqh1HDGH
10:51:55 132 4,813.0000 XLON 05003050000051876-E0PMEqh1HFa6
10:51:56 20 4,813.0000 XLON 07003070000052114-E0PMEqh1HFcF
10:51:56 76 4,813.0000 XLON 07003070000052114-E0PMEqh1HFcH
10:51:56 48 4,813.0000 XLON 07003070000052114-E0PMEqh1HFcJ
10:52:25 47 4,813.0000 XLON 05003050000052110-E0PMEqh1HGWY
10:52:25 99 4,813.0000 XLON 05003050000052110-E0PMEqh1HGWb
10:52:25 158 4,814.0000 XLON 05003050000052124-E0PMEqh1HGW4
10:52:25 123 4,815.0000 XLON 07003070000052242-E0PMEqh1HGV7
10:52:26 97 4,813.0000 XLON 07003070000052286-E0PMEqh1HGXl
10:52:26 76 4,813.0000 XLON 07003070000052286-E0PMEqh1HGXn
10:52:50 76 4,813.0000 XLON 05003050000052367-E0PMEqh1HGou
10:52:50 39 4,813.0000 XLON 05003050000052367-E0PMEqh1HGow
10:52:59 155 4,812.0000 XLON 05003050000052259-E0PMEqh1HH3r
10:53:31 155 4,810.0000 XLON 07003070000052287-E0PMEqh1HHY2
10:55:18 76 4,810.0000 XLON 07003070000053124-E0PMEqh1HIlb
10:57:08 122 4,811.0000 XLON 07003070000053474-E0PMEqh1HJXe
10:57:30 71 4,811.0000 XLON 05003050000053644-E0PMEqh1HJj0
10:57:30 75 4,811.0000 XLON 05003050000053644-E0PMEqh1HJj2
10:57:54 75 4,811.0000 XLON 07003070000053776-E0PMEqh1HK6a
10:58:29 74 4,811.0000 XLON 07003070000053858-E0PMEqh1HKRy
10:59:46 66 4,811.0000 XLON 05003050000054010-E0PMEqh1HLG5
10:59:46 56 4,811.0000 XLON 05003050000054010-E0PMEqh1HLG8
11:00:10 72 4,810.0000 XLON 07003070000054364-E0PMEqh1HLpy
11:00:10 157 4,810.0000 XLON 07003070000053218-E0PMEqh1HLp9
11:00:30 139 4,809.0000 XLON 05003050000052420-E0PMEqh1HM0o
11:00:30 15 4,809.0000 XLON 05003050000052420-E0PMEqh1HM0q
11:01:03 10 4,809.0000 XLON 05003050000054648-E0PMEqh1HMT7
11:01:03 3 4,809.0000 XLON 05003050000054648-E0PMEqh1HMT9
11:01:03 20 4,809.0000 XLON 05003050000054648-E0PMEqh1HMTB
11:02:38 127 4,811.0000 XLON 05003050000054971-E0PMEqh1HNWE
11:02:41 81 4,811.0000 XLON 05003050000055055-E0PMEqh1HNXL
11:02:41 19 4,811.0000 XLON 05003050000055055-E0PMEqh1HNXN
11:03:05 75 4,811.0000 XLON 05003050000055151-E0PMEqh1HNnf
11:03:11 122 4,810.0000 XLON 07003070000054769-E0PMEqh1HO05
11:04:21 76 4,810.0000 XLON 05003050000055564-E0PMEqh1HOko
11:04:28 137 4,809.0000 XLON 05003050000054664-E0PMEqh1HOvZ
11:06:49 66 4,810.0000 XLON 07003070000056282-E0PMEqh1HQyY
11:06:49 45 4,810.0000 XLON 07003070000056282-E0PMEqh1HQyb
11:07:45 45 4,810.0000 XLON 07003070000056394-E0PMEqh1HRU7
11:07:45 76 4,810.0000 XLON 07003070000056394-E0PMEqh1HRUA
11:07:45 19 4,810.0000 XLON 07003070000056394-E0PMEqh1HRUC
11:07:45 115 4,811.0000 XLON 07003070000056452-E0PMEqh1HRTa
11:08:52 110 4,809.0000 XLON 05003050000056411-E0PMEqh1HSCH
11:09:05 161 4,807.0000 XLON 05003050000056686-E0PMEqh1HSHy
11:09:39 128 4,805.0000 XLON 07003070000056937-E0PMEqh1HSZV
11:09:39 116 4,806.0000 XLON 07003070000057047-E0PMEqh1HSYy
11:10:50 126 4,803.0000 XLON 05003050000057015-E0PMEqh1HT6C
11:13:28 122 4,803.0000 XLON 07003070000057517-E0PMEqh1HV7X
11:14:18 5 4,803.0000 XLON 05003050000058296-E0PMEqh1HVt8
11:16:25 76 4,808.0000 XLON 05003050000058967-E0PMEqh1HXG8
11:16:49 18 4,808.0000 XLON 05003050000059062-E0PMEqh1HXOB
11:17:13 76 4,808.0000 XLON 07003070000059221-E0PMEqh1HXcQ
11:17:13 76 4,808.0000 XLON 07003070000059221-E0PMEqh1HXcS
11:17:13 19 4,808.0000 XLON 07003070000059221-E0PMEqh1HXcU
11:20:02 97 4,810.0000 XLON 05003050000059539-E0PMEqh1HZeA
11:20:02 50 4,810.0000 XLON 05003050000059539-E0PMEqh1HZeC
11:20:02 65 4,810.0000 XLON 05003050000059802-E0PMEqh1HZeI
11:20:02 70 4,810.0000 XLON 07003070000059828-E0PMEqh1HZeK
11:20:08 130 4,809.0000 XLON 05003050000059300-E0PMEqh1HZp4
11:21:16 141 4,809.0000 XLON 07003070000060207-E0PMEqh1HaNK
11:22:05 111 4,809.0000 XLON 05003050000060482-E0PMEqh1HawO
11:22:11 103 4,808.0000 XLON 05003050000059784-E0PMEqh1Hayu
11:22:19 101 4,807.0000 XLON 05003050000058507-E0PMEqh1Hb5x
11:24:21 16 4,807.0000 XLON 05003050000061235-E0PMEqh1HcRX
11:24:21 48 4,807.0000 XLON 05003050000061235-E0PMEqh1HcRZ
11:24:21 29 4,807.0000 XLON 05003050000061235-E0PMEqh1HcRb
11:26:02 121 4,808.0000 XLON 07003070000061358-E0PMEqh1Hd8y
11:27:17 112 4,809.0000 XLON 07003070000062001-E0PMEqh1Hegw
11:27:41 76 4,809.0000 XLON 05003050000062181-E0PMEqh1Heup
11:27:41 99 4,809.0000 XLON 05003050000062181-E0PMEqh1Heur
11:27:41 16 4,809.0000 XLON 05003050000062181-E0PMEqh1Heut
11:27:41 48 4,809.0000 XLON 05003050000062181-E0PMEqh1Heuv
11:29:21 22 4,809.0000 XLON 07003070000062673-E0PMEqh1HfmE
11:29:21 9 4,809.0000 XLON 07003070000062673-E0PMEqh1HfmG
11:29:21 3 4,809.0000 XLON 07003070000062673-E0PMEqh1HfmI
11:29:21 54 4,809.0000 XLON 07003070000062673-E0PMEqh1HfmK
11:29:27 122 4,808.0000 XLON 05003050000061831-E0PMEqh1Hfpd
11:30:38 132 4,807.0000 XLON 05003050000061244-E0PMEqh1Hgg3
11:31:01 8 4,807.0000 XLON 05003050000063158-E0PMEqh1Hgkw
11:31:25 76 4,807.0000 XLON 07003070000063229-E0PMEqh1Hh5G
11:31:49 5 4,807.0000 XLON 07003070000063337-E0PMEqh1HhD8
11:33:16 116 4,808.0000 XLON 05003050000063523-E0PMEqh1Hi1e
11:33:43 115 4,807.0000 XLON 05003050000063503-E0PMEqh1HiKh
11:35:57 2 4,807.0000 XLON 05003050000064419-E0PMEqh1HjSX
11:36:01 5 4,807.0000 XLON 07003070000064436-E0PMEqh1HjXG
11:36:25 76 4,807.0000 XLON 05003050000064529-E0PMEqh1Hjux
11:36:25 51 4,807.0000 XLON 05003050000064529-E0PMEqh1Hjuz
11:37:25 137 4,808.0000 XLON 05003050000064789-E0PMEqh1HkQq
11:37:35 98 4,807.0000 XLON 07003070000064680-E0PMEqh1Hkbz
11:37:41 17 4,807.0000 XLON 05003050000064840-E0PMEqh1Hkec
11:37:41 38 4,807.0000 XLON 05003050000064840-E0PMEqh1Hkee
11:38:29 1 4,807.0000 XLON 07003070000065069-E0PMEqh1HlrL
11:38:53 18 4,807.0000 XLON 05003050000065136-E0PMEqh1HmD2
11:39:26 139 4,808.0000 XLON 07003070000065292-E0PMEqh1Hmsr
11:39:37 174 4,807.0000 XLON 05003050000065245-E0PMEqh1Hn53
11:40:08 127 4,806.0000 XLON 05003050000063994-E0PMEqh1HnPP
11:42:59 119 4,805.0000 XLON 07003070000066019-E0PMEqh1HpEc
11:44:46 48 4,807.0000 XLON 07003070000066313-E0PMEqh1HqB5
11:44:46 42 4,807.0000 XLON 07003070000066313-E0PMEqh1HqB7
11:47:04 177 4,808.0000 XLON 05003050000066959-E0PMEqh1HrRM
11:47:44 168 4,808.0000 XLON 05003050000067388-E0PMEqh1Hri7
11:50:18 78 4,808.0000 XLON 07003070000067893-E0PMEqh1Ht9N
11:50:18 93 4,808.0000 XLON 07003070000067893-E0PMEqh1Ht9P
11:50:42 15 4,808.0000 XLON 07003070000068245-E0PMEqh1HtMp
11:50:51 1 4,808.0000 XLON 07003070000068275-E0PMEqh1HtQ3
11:50:52 115 4,808.0000 XLON 05003050000068283-E0PMEqh1HtQY
11:50:52 23 4,808.0000 XLON 05003050000068283-E0PMEqh1HtQU
11:50:52 7 4,808.0000 XLON 05003050000068283-E0PMEqh1HtQP
11:51:01 76 4,808.0000 XLON 05003050000068327-E0PMEqh1HtVi
11:51:01 59 4,808.0000 XLON 05003050000068327-E0PMEqh1HtVk
11:51:49 7 4,808.0000 XLON 05003050000068487-E0PMEqh1Hu6z
11:52:05 104 4,808.0000 XLON 05003050000068487-E0PMEqh1HuDN
11:52:41 1 4,808.0000 XLON 07003070000068717-E0PMEqh1HuS0
11:52:41 18 4,808.0000 XLON 07003070000068717-E0PMEqh1HuS2
11:53:05 6 4,808.0000 XLON 05003050000068800-E0PMEqh1HuZq
11:53:05 19 4,808.0000 XLON 05003050000068800-E0PMEqh1HuZs
11:53:07 3 4,807.0000 XLON 07003070000066830-E0PMEqh1Hubm
11:53:08 4 4,807.0000 XLON 07003070000066830-E0PMEqh1Hucu
11:53:10 11 4,807.0000 XLON 07003070000066830-E0PMEqh1HudX
11:53:20 13 4,807.0000 XLON 07003070000066830-E0PMEqh1Hugs
11:54:15 79 4,808.0000 XLON 05003050000068972-E0PMEqh1HvAo
11:54:15 38 4,808.0000 XLON 05003050000068972-E0PMEqh1HvAq
11:54:21 173 4,808.0000 XLON 05003050000069157-E0PMEqh1HvHb
11:54:34 65 4,808.0000 XLON 07003070000069186-E0PMEqh1HvLi
11:55:05 100 4,807.0000 XLON 07003070000066830-E0PMEqh1HvZ6
11:55:10 127 4,805.0000 XLON 05003050000069173-E0PMEqh1HvgP
11:55:10 90 4,806.0000 XLON 07003070000066296-E0PMEqh1Hvfr
11:59:16 111 4,806.0000 XLON 07003070000070124-E0PMEqh1HxXs
11:59:30 151 4,805.0000 XLON 05003050000070120-E0PMEqh1Hxjq
11:59:45 19 4,805.0000 XLON 07003070000070593-E0PMEqh1HxuZ
12:00:09 2 4,805.0000 XLON 05003050000070742-E0PMEqh1HyKa
12:02:44 23 4,806.0000 XLON 07003070000071366-E0PMEqh1I07x
12:04:11 82 4,808.0000 XLON 05003050000071921-E0PMEqh1I10a
12:04:11 76 4,808.0000 XLON 05003050000071921-E0PMEqh1I10c
12:04:16 147 4,808.0000 XLON 05003050000071924-E0PMEqh1I13w
12:04:16 59 4,808.0000 XLON 07003070000071908-E0PMEqh1I142
12:04:16 80 4,808.0000 XLON 05003050000071930-E0PMEqh1I140
12:06:53 122 4,809.0000 XLON 05003050000072551-E0PMEqh1I2mm
12:06:53 48 4,809.0000 XLON 05003050000072551-E0PMEqh1I2mo
12:07:39 136 4,810.0000 XLON 05003050000073007-E0PMEqh1I3EZ
12:08:45 79 4,810.0000 XLON 05003050000073093-E0PMEqh1I3nt
12:08:45 48 4,810.0000 XLON 05003050000073093-E0PMEqh1I3nw
12:09:09 48 4,810.0000 XLON 05003050000073378-E0PMEqh1I3uG
12:09:09 18 4,810.0000 XLON 05003050000073378-E0PMEqh1I3uI
12:09:33 152 4,810.0000 XLON 07003070000073436-E0PMEqh1I41T
12:10:24 43 4,809.0000 XLON 07003070000072804-E0PMEqh1I4YZ
12:10:31 165 4,807.0000 XLON 05003050000073678-E0PMEqh1I4jz
12:10:31 123 4,808.0000 XLON 07003070000072052-E0PMEqh1I4j2
12:10:31 127 4,809.0000 XLON 07003070000072804-E0PMEqh1I4ez
12:12:30 87 4,807.0000 XLON 05003050000073814-E0PMEqh1I5oo
12:12:30 36 4,807.0000 XLON 05003050000073814-E0PMEqh1I5or
12:13:05 18 4,807.0000 XLON 07003070000074296-E0PMEqh1I69W
12:13:05 35 4,807.0000 XLON 07003070000074296-E0PMEqh1I69Y
12:14:44 63 4,807.0000 XLON 05003050000074431-E0PMEqh1I747
12:14:47 65 4,807.0000 XLON 05003050000074431-E0PMEqh1I75h
12:14:50 143 4,806.0000 XLON 05003050000073798-E0PMEqh1I77g
12:16:49 17 4,806.0000 XLON 07003070000075398-E0PMEqh1I8Lk
12:17:13 2 4,806.0000 XLON 05003050000075617-E0PMEqh1I8dG
12:17:23 120 4,805.0000 XLON 07003070000073770-E0PMEqh1I8lF
12:18:05 91 4,803.0000 XLON 07003070000074835-E0PMEqh1I9M7
12:18:05 77 4,803.0000 XLON 07003070000074835-E0PMEqh1I9M9
12:18:05 116 4,804.0000 XLON 05003050000075730-E0PMEqh1I9LZ
12:18:05 18 4,805.0000 XLON 07003070000075806-E0PMEqh1I9L5
12:22:04 97 4,804.0000 XLON 05003050000076553-E0PMEqh1IB1E
12:22:04 41 4,804.0000 XLON 05003050000076553-E0PMEqh1IB1H
12:22:38 74 4,805.0000 XLON 07003070000076994-E0PMEqh1IBJI
12:22:55 72 4,804.0000 XLON 07003070000076898-E0PMEqh1IBMJ
12:22:55 9 4,804.0000 XLON 07003070000076898-E0PMEqh1IBML
12:22:56 127 4,803.0000 XLON 07003070000076070-E0PMEqh1IBNb
12:22:59 101 4,802.0000 XLON 05003050000075881-E0PMEqh1IBOx
12:25:43 128 4,804.0000 XLON 05003050000077688-E0PMEqh1ID6Z
12:25:51 109 4,803.0000 XLON 07003070000077361-E0PMEqh1IDCv
12:31:48 145 4,808.0000 XLON 05003050000079176-E0PMEqh1IGad
12:34:41 127 4,811.0000 XLON 05003050000079755-E0PMEqh1IHzi
12:35:10 117 4,811.0000 XLON 07003070000079748-E0PMEqh1IIDF
12:35:11 189 4,811.0000 XLON 07003070000079825-E0PMEqh1IIDb
12:35:12 134 4,811.0000 XLON 07003070000079836-E0PMEqh1IIEN
12:35:13 138 4,811.0000 XLON 05003050000079890-E0PMEqh1IIEx
12:35:49 128 4,811.0000 XLON 05003050000079962-E0PMEqh1IIVP
12:36:01 69 4,811.0000 XLON 05003050000080035-E0PMEqh1IIc7
12:36:01 40 4,811.0000 XLON 05003050000080035-E0PMEqh1IIc9
12:36:25 23 4,811.0000 XLON 05003050000080095-E0PMEqh1IIod
12:36:49 1 4,811.0000 XLON 05003050000080181-E0PMEqh1IIyP
12:37:30 111 4,811.0000 XLON 07003070000080246-E0PMEqh1IJAZ
12:37:44 93 4,810.0000 XLON 07003070000079650-E0PMEqh1IJFe
12:37:44 24 4,810.0000 XLON 07003070000079650-E0PMEqh1IJFi
12:38:29 76 4,810.0000 XLON 07003070000080530-E0PMEqh1IJsd
12:38:29 5 4,810.0000 XLON 07003070000080530-E0PMEqh1IJsf
12:40:09 69 4,810.0000 XLON 07003070000080870-E0PMEqh1IKYL
12:40:12 11 4,809.0000 XLON 05003050000079878-E0PMEqh1IKZV
12:40:12 128 4,809.0000 XLON 05003050000079878-E0PMEqh1IKZa
12:41:01 35 4,809.0000 XLON 05003050000081078-E0PMEqh1IL9e
12:41:01 1 4,809.0000 XLON 05003050000081078-E0PMEqh1IL9g
12:41:33 154 4,808.0000 XLON 07003070000080961-E0PMEqh1ILQu
12:43:16 131 4,809.0000 XLON 07003070000081646-E0PMEqh1IMMu
12:44:58 131 4,810.0000 XLON 05003050000082128-E0PMEqh1INy7
12:48:05 120 4,811.0000 XLON 07003070000082590-E0PMEqh1IQud
12:48:06 79 4,811.0000 XLON 05003050000083034-E0PMEqh1IQvK
12:48:15 153 4,811.0000 XLON 07003070000083036-E0PMEqh1IR2p
12:51:27 75 4,812.0000 XLON 05003050000083929-E0PMEqh1ISur
12:51:27 31 4,812.0000 XLON 05003050000083929-E0PMEqh1ISut
12:52:55 130 4,812.0000 XLON 07003070000083887-E0PMEqh1ITsO
12:55:14 6 4,812.0000 XLON 05003050000084283-E0PMEqh1IUqQ
12:56:27 27 4,814.0000 XLON 05003050000085140-E0PMEqh1IVSo
12:57:11 84 4,814.0000 XLON 05003050000085140-E0PMEqh1IViG
12:57:54 110 4,814.0000 XLON 07003070000085238-E0PMEqh1IVxg
12:57:55 131 4,814.0000 XLON 07003070000085453-E0PMEqh1IW0f
12:57:56 189 4,814.0000 XLON 05003050000085521-E0PMEqh1IW1l
12:57:57 145 4,814.0000 XLON 05003050000085531-E0PMEqh1IW2n
12:57:58 109 4,814.0000 XLON 05003050000085536-E0PMEqh1IW3Y
12:58:00 61 4,812.0000 XLON 07003070000085455-E0PMEqh1IW7t
12:58:00 74 4,812.0000 XLON 07003070000085455-E0PMEqh1IW7x
12:58:00 121 4,813.0000 XLON 05003050000085032-E0PMEqh1IW7B
12:58:11 153 4,811.0000 XLON 05003050000085546-E0PMEqh1IWEU
12:58:11 164 4,810.0000 XLON 07003070000085475-E0PMEqh1IWEn
13:00:29 150 4,810.0000 XLON 05003050000086218-E0PMEqh1IXrO
13:07:20 128 4,811.0000 XLON 07003070000088147-E0PMEqh1IcLu
13:08:20 108 4,812.0000 XLON 05003050000088691-E0PMEqh1Idj8
13:08:20 14 4,812.0000 XLON 05003050000088691-E0PMEqh1IdjB
13:08:46 144 4,812.0000 XLON 05003050000088807-E0PMEqh1Ie65
13:08:47 65 4,812.0000 XLON 05003050000088915-E0PMEqh1Ie73
13:08:47 8 4,812.0000 XLON 05003050000088915-E0PMEqh1Ie75
13:08:47 46 4,812.0000 XLON 05003050000088915-E0PMEqh1Ie77
13:09:57 52 4,813.0000 XLON 07003070000089121-E0PMEqh1Iewx
13:09:57 4 4,813.0000 XLON 07003070000089121-E0PMEqh1Iewz
13:11:01 132 4,813.0000 XLON 05003050000089201-E0PMEqh1IfVz
13:11:02 8 4,813.0000 XLON 07003070000089511-E0PMEqh1IfX2
13:11:05 110 4,813.0000 XLON 07003070000089518-E0PMEqh1IfXW
13:11:06 166 4,813.0000 XLON 07003070000089538-E0PMEqh1IfXv
13:11:30 69 4,813.0000 XLON 07003070000089668-E0PMEqh1Ifrk
13:11:30 44 4,813.0000 XLON 07003070000089668-E0PMEqh1Ifrm
13:11:30 76 4,813.0000 XLON 07003070000089668-E0PMEqh1Ifro
13:11:30 121 4,812.0000 XLON 07003070000088831-E0PMEqh1Ifs3
13:11:31 138 4,811.0000 XLON 05003050000089635-E0PMEqh1Ifsw
13:12:00 62 4,809.0000 XLON 05003050000089771-E0PMEqh1IgLe
13:13:10 34 4,809.0000 XLON 07003070000090132-E0PMEqh1IgrM
13:13:10 7 4,809.0000 XLON 07003070000090132-E0PMEqh1IgrO
13:13:10 48 4,809.0000 XLON 07003070000090132-E0PMEqh1IgrQ
13:13:10 2 4,809.0000 XLON 07003070000090132-E0PMEqh1IgrS
13:14:34 80 4,809.0000 XLON 05003050000090664-E0PMEqh1IhQC
13:14:56 144 4,809.0000 XLON 05003050000090792-E0PMEqh1IhaV
13:15:01 65 4,808.0000 XLON 07003070000089676-E0PMEqh1IheJ
13:15:01 100 4,808.0000 XLON 07003070000089676-E0PMEqh1IheL
13:20:55 147 4,813.0000 XLON 05003050000092184-E0PMEqh1Ikwb
13:22:14 143 4,815.0000 XLON 05003050000092960-E0PMEqh1IlmQ
13:22:17 110 4,815.0000 XLON 05003050000092978-E0PMEqh1IloH
13:22:41 33 4,815.0000 XLON 05003050000093108-E0PMEqh1IlxY
13:22:41 110 4,815.0000 XLON 05003050000093108-E0PMEqh1Ilxd
13:24:25 143 4,815.0000 XLON 05003050000093437-E0PMEqh1ImmW
13:24:28 110 4,814.0000 XLON 05003050000092690-E0PMEqh1ImnT
13:25:14 110 4,813.0000 XLON 07003070000092437-E0PMEqh1Inhj
13:28:40 145 4,814.0000 XLON 05003050000094684-E0PMEqh1IpL2
13:29:45 121 4,814.0000 XLON 05003050000094863-E0PMEqh1Ipu6
13:29:46 113 4,813.0000 XLON 05003050000094103-E0PMEqh1Ipuv
13:29:46 125 4,814.0000 XLON 05003050000095167-E0PMEqh1IpuQ
13:29:46 3 4,814.0000 XLON 05003050000095167-E0PMEqh1IpuS
13:29:46 261 4,814.0000 XLON 05003050000095167-E0PMEqh1IpuU
13:30:03 120 4,812.0000 XLON 05003050000094982-E0PMEqh1IqDZ
13:31:05 143 4,813.0000 XLON 07003070000095959-E0PMEqh1IscM
13:31:13 67 4,812.0000 XLON 07003070000096025-E0PMEqh1It3n
13:31:22 120 4,811.0000 XLON 07003070000095335-E0PMEqh1ItGG
13:31:29 143 4,810.0000 XLON 05003050000096057-E0PMEqh1ItPL
13:33:29 47 4,811.0000 XLON 05003050000097176-E0PMEqh1IvMk
13:35:16 140 4,820.0000 XLON 05003050000097795-E0PMEqh1IxIR
13:35:54 142 4,818.0000 XLON 05003050000097782-E0PMEqh1Ixi1
13:42:12 157 4,818.0000 XLON 05003050000098505-E0PMEqh1J1Kp
13:42:12 130 4,819.0000 XLON 05003050000099208-E0PMEqh1J1KH
13:42:42 141 4,818.0000 XLON 05003050000099705-E0PMEqh1J23e
13:42:42 155 4,817.0000 XLON 05003050000098878-E0PMEqh1J23s
13:45:46 9 4,819.0000 XLON 05003050000100615-E0PMEqh1J42Z
13:46:48 121 4,819.0000 XLON 05003050000100615-E0PMEqh1J4YX
13:49:52 1 4,821.0000 XLON 05003050000101571-E0PMEqh1J6aa
13:49:53 165 4,821.0000 XLON 07003070000101452-E0PMEqh1J6b8
13:50:01 191 4,821.0000 XLON 07003070000101453-E0PMEqh1J6ek
13:50:02 61 4,821.0000 XLON 05003050000101616-E0PMEqh1J6fL
13:50:02 61 4,821.0000 XLON 05003050000101616-E0PMEqh1J6fN
13:50:13 165 4,821.0000 XLON 05003050000101619-E0PMEqh1J6ng
13:50:14 76 4,821.0000 XLON 07003070000101610-E0PMEqh1J6pM
13:50:15 191 4,821.0000 XLON 05003050000101722-E0PMEqh1J6qZ
13:50:39 139 4,821.0000 XLON 05003050000101818-E0PMEqh1J72c
13:50:51 129 4,820.0000 XLON 07003070000101130-E0PMEqh1J76H
13:50:58 144 4,819.0000 XLON 07003070000100769-E0PMEqh1J79N
13:50:59 97 4,818.0000 XLON 07003070000101778-E0PMEqh1J7AN
13:54:11 138 4,818.0000 XLON 05003050000101971-E0PMEqh1J9ZK
13:56:56 164 4,823.0000 XLON 05003050000102997-E0PMEqh1JBfF
13:57:32 198 4,823.0000 XLON 05003050000103696-E0PMEqh1JC6C
13:57:48 176 4,823.0000 XLON 07003070000103849-E0PMEqh1JCFf
13:58:56 78 4,823.0000 XLON 05003050000104030-E0PMEqh1JCzQ
13:59:45 150 4,823.0000 XLON 07003070000104325-E0PMEqh1JDZ9
14:00:09 20 4,823.0000 XLON 05003050000104587-E0PMEqh1JDnj
14:00:09 33 4,823.0000 XLON 05003050000104587-E0PMEqh1JDnl
14:00:09 75 4,823.0000 XLON 05003050000104587-E0PMEqh1JDnn
14:01:30 46 4,824.0000 XLON 05003050000105024-E0PMEqh1JF6Z
14:01:30 166 4,824.0000 XLON 07003070000104865-E0PMEqh1JF6X
14:01:30 80 4,824.0000 XLON 05003050000105024-E0PMEqh1JF6b
14:04:03 164 4,825.0000 XLON 07003070000105500-E0PMEqh1JGuD
14:04:04 151 4,825.0000 XLON 07003070000105737-E0PMEqh1JGvZ
14:04:28 175 4,825.0000 XLON 07003070000105842-E0PMEqh1JH8D
14:04:50 192 4,824.0000 XLON 05003050000105370-E0PMEqh1JHT7
14:04:50 178 4,824.0000 XLON 07003070000105162-E0PMEqh1JHT1
14:06:05 204 4,823.0000 XLON 07003070000106302-E0PMEqh1JITr
14:06:17 150 4,822.0000 XLON 07003070000106205-E0PMEqh1JIeF
14:06:18 179 4,821.0000 XLON 07003070000105924-E0PMEqh1JIwq
14:06:18 6 4,821.0000 XLON 07003070000105924-E0PMEqh1JIws
14:09:07 1 4,821.0000 XLON 05003050000107118-E0PMEqh1JLVE
14:09:07 166 4,821.0000 XLON 05003050000107118-E0PMEqh1JLVM
14:11:28 161 4,823.0000 XLON 07003070000108163-E0PMEqh1JN1p
14:11:49 172 4,822.0000 XLON 07003070000107632-E0PMEqh1JNK7
14:12:03 144 4,821.0000 XLON 07003070000108164-E0PMEqh1JNQN
14:12:44 158 4,820.0000 XLON 05003050000108662-E0PMEqh1JNu3
14:16:33 36 4,822.0000 XLON 05003050000109749-E0PMEqh1JQ6G
14:16:33 106 4,822.0000 XLON 05003050000109749-E0PMEqh1JQ6I
14:16:45 157 4,821.0000 XLON 05003050000109520-E0PMEqh1JQGN
14:19:36 218 4,822.0000 XLON 05003050000110334-E0PMEqh1JSMS
14:20:46 143 4,822.0000 XLON 05003050000110566-E0PMEqh1JSwQ
14:20:47 71 4,822.0000 XLON 05003050000110843-E0PMEqh1JSyJ
14:20:47 75 4,822.0000 XLON 05003050000110843-E0PMEqh1JSyL
14:20:47 187 4,822.0000 XLON 05003050000110843-E0PMEqh1JSyN
14:23:20 196 4,822.0000 XLON 05003050000110896-E0PMEqh1JUGl
14:23:45 148 4,822.0000 XLON 07003070000111477-E0PMEqh1JUVz
14:27:12 75 4,825.0000 XLON 07003070000112406-E0PMEqh1JWRJ
14:27:12 105 4,825.0000 XLON 07003070000112406-E0PMEqh1JWRL
14:27:13 91 4,825.0000 XLON 07003070000112411-E0PMEqh1JWSK
14:27:13 112 4,825.0000 XLON 07003070000112411-E0PMEqh1JWSM
14:27:14 76 4,825.0000 XLON 05003050000112538-E0PMEqh1JWSq
14:27:18 157 4,825.0000 XLON 05003050000112553-E0PMEqh1JWWZ
14:27:18 30 4,825.0000 XLON 05003050000112553-E0PMEqh1JWWX
14:27:42 76 4,825.0000 XLON 05003050000112640-E0PMEqh1JWpL
14:27:42 2 4,825.0000 XLON 05003050000112640-E0PMEqh1JWpN
14:28:12 162 4,824.0000 XLON 05003050000112165-E0PMEqh1JX67
14:28:15 147 4,823.0000 XLON 07003070000111856-E0PMEqh1JXA8
14:30:00 202 4,823.0000 XLON 05003050000113083-E0PMEqh1JYTq
14:30:05 173 4,822.0000 XLON 05003050000113213-E0PMEqh1JYt4
14:30:05 158 4,822.0000 XLON 07003070000112967-E0PMEqh1JYt2
14:31:44 71 4,825.0000 XLON 05003050000114185-E0PMEqh1JaaZ
14:31:44 144 4,825.0000 XLON 05003050000114185-E0PMEqh1Jaab
14:32:10 78 4,824.0000 XLON 07003070000114270-E0PMEqh1Jawf
14:32:10 174 4,823.0000 XLON 05003050000114112-E0PMEqh1Jax3
14:36:12 145 4,825.0000 XLON 05003050000115722-E0PMEqh1JemF
14:36:12 160 4,825.0000 XLON 07003070000115649-E0PMEqh1JemB
14:36:14 76 4,825.0000 XLON 07003070000115679-E0PMEqh1Jenc
14:36:14 160 4,825.0000 XLON 07003070000115679-E0PMEqh1Jene
14:36:50 174 4,825.0000 XLON 07003070000115686-E0PMEqh1JfGf
14:37:59 198 4,824.0000 XLON 05003050000116219-E0PMEqh1JfwO
14:37:59 18 4,824.0000 XLON 05003050000116219-E0PMEqh1JfwQ
14:40:25 56 4,824.0000 XLON 05003050000116596-E0PMEqh1JiCg
14:40:25 114 4,824.0000 XLON 07003070000116226-E0PMEqh1JiCa
14:40:26 174 4,823.0000 XLON 05003050000114881-E0PMEqh1JiDk
14:40:26 61 4,823.0000 XLON 05003050000116739-E0PMEqh1JiDs
14:40:26 146 4,824.0000 XLON 07003070000116891-E0PMEqh1JiDH
14:40:28 85 4,822.0000 XLON 07003070000116674-E0PMEqh1JiFh
14:44:06 174 4,823.0000 XLON 05003050000117792-E0PMEqh1Jkn1
14:44:07 27 4,823.0000 XLON 05003050000118117-E0PMEqh1Jko5
14:44:08 144 4,822.0000 XLON 07003070000117306-E0PMEqh1Jkpy
14:44:08 213 4,823.0000 XLON 05003050000118123-E0PMEqh1JkpG
14:45:59 173 4,822.0000 XLON 05003050000118422-E0PMEqh1Jm0g
14:46:00 310 4,822.0000 XLON 07003070000118574-E0PMEqh1Jm19
14:46:24 19 4,821.0000 XLON 07003070000117156-E0PMEqh1JmSQ
14:46:24 168 4,821.0000 XLON 07003070000117156-E0PMEqh1JmSS
14:46:50 18 4,821.0000 XLON 05003050000118987-E0PMEqh1Jmp9
14:47:14 3 4,821.0000 XLON 05003050000119141-E0PMEqh1Jn9C
14:47:14 48 4,821.0000 XLON 05003050000119141-E0PMEqh1Jn9E
14:48:50 47 4,821.0000 XLON 05003050000119277-E0PMEqh1JoEL
14:48:50 113 4,821.0000 XLON 05003050000119277-E0PMEqh1JoEN
14:49:14 75 4,821.0000 XLON 07003070000119665-E0PMEqh1JoUr
14:49:14 19 4,821.0000 XLON 07003070000119665-E0PMEqh1JoUt
14:49:45 154 4,820.0000 XLON 07003070000118039-E0PMEqh1JohI
14:50:28 6 4,818.0000 XLON 05003050000119841-E0PMEqh1JpIn
14:50:28 203 4,818.0000 XLON 07003070000118592-E0PMEqh1JpIl
14:50:28 190 4,818.0000 XLON 05003050000119841-E0PMEqh1JpIp
14:50:34 192 4,817.0000 XLON 07003070000120176-E0PMEqh1JpNT
14:51:05 240 4,816.0000 XLON 05003050000120208-E0PMEqh1Jq4T
14:53:12 1 4,820.0000 XLON 05003050000121017-E0PMEqh1Js83
14:54:13 242 4,820.0000 XLON 05003050000121017-E0PMEqh1Jt4b
14:54:13 198 4,820.0000 XLON 07003070000121110-E0PMEqh1Jt4f
14:56:46 46 4,820.0000 XLON 05003050000122055-E0PMEqh1JvPa
14:56:46 172 4,820.0000 XLON 05003050000122055-E0PMEqh1JvPd
14:57:43 76 4,821.0000 XLON 07003070000122380-E0PMEqh1JwPW
14:57:43 184 4,821.0000 XLON 07003070000122380-E0PMEqh1JwPY
14:57:43 16 4,821.0000 XLON 07003070000122380-E0PMEqh1JwPa
14:57:43 50 4,821.0000 XLON 07003070000122380-E0PMEqh1JwPc
14:57:43 33 4,821.0000 XLON 07003070000122380-E0PMEqh1JwPe
14:57:43 6 4,821.0000 XLON 07003070000122380-E0PMEqh1JwPg
14:57:45 168 4,819.0000 XLON 07003070000121651-E0PMEqh1JwUv
15:00:32 205 4,819.0000 XLON 07003070000122907-E0PMEqh1JzBu
15:00:56 19 4,819.0000 XLON 07003070000123577-E0PMEqh1JzTF
15:03:36 127 4,819.0000 XLON 07003070000123602-E0PMEqh1K1N6
15:03:36 76 4,819.0000 XLON 07003070000123602-E0PMEqh1K1N8
15:03:37 18 4,819.0000 XLON 07003070000124377-E0PMEqh1K1Q8
15:03:37 186 4,819.0000 XLON 07003070000124377-E0PMEqh1K1QA
15:03:37 20 4,819.0000 XLON 07003070000124377-E0PMEqh1K1QC
15:03:37 48 4,819.0000 XLON 07003070000124377-E0PMEqh1K1QE
15:05:17 15 4,821.0000 XLON 07003070000124811-E0PMEqh1K2LS
15:05:17 179 4,821.0000 XLON 07003070000124811-E0PMEqh1K2LU
15:07:37 235 4,825.0000 XLON 07003070000125340-E0PMEqh1K3ta
15:07:38 76 4,825.0000 XLON 05003050000125415-E0PMEqh1K3w1
15:07:39 165 4,825.0000 XLON 07003070000125392-E0PMEqh1K3yG
15:07:39 41 4,825.0000 XLON 07003070000125392-E0PMEqh1K3yI
15:07:40 190 4,824.0000 XLON 05003050000125282-E0PMEqh1K3zb
15:07:40 76 4,825.0000 XLON 05003050000125420-E0PMEqh1K3z6
15:07:49 199 4,823.0000 XLON 05003050000125176-E0PMEqh1K4Az
15:09:57 5 4,826.0000 XLON 05003050000126043-E0PMEqh1K5hX
15:09:58 44 4,826.0000 XLON 07003070000126035-E0PMEqh1K5iH
15:09:58 130 4,826.0000 XLON 07003070000126035-E0PMEqh1K5iN
15:09:59 174 4,826.0000 XLON 05003050000126053-E0PMEqh1K5ip
15:10:22 143 4,826.0000 XLON 07003070000126054-E0PMEqh1K60R
15:11:27 180 4,825.0000 XLON 07003070000125845-E0PMEqh1K6UQ
15:11:27 225 4,826.0000 XLON 07003070000126376-E0PMEqh1K6Ts
15:15:32 137 4,825.0000 XLON 05003050000126862-E0PMEqh1K9ht
15:15:32 144 4,825.0000 XLON 07003070000126989-E0PMEqh1K9hv
15:15:32 110 4,825.0000 XLON 07003070000126989-E0PMEqh1K9hx
15:15:32 56 4,825.0000 XLON 07003070000127362-E0PMEqh1K9i1
15:15:33 16 4,825.0000 XLON 05003050000127576-E0PMEqh1K9jD
15:15:34 168 4,825.0000 XLON 07003070000127581-E0PMEqh1K9mV
15:15:42 80 4,825.0000 XLON 05003050000127609-E0PMEqh1K9wY
15:15:42 22 4,825.0000 XLON 05003050000127609-E0PMEqh1K9wR
15:15:56 190 4,823.0000 XLON 05003050000125739-E0PMEqh1KAMV
15:17:42 239 4,829.0000 XLON 05003050000128154-E0PMEqh1KBoj
15:18:06 132 4,829.0000 XLON 05003050000128296-E0PMEqh1KC4p
15:18:55 170 4,828.0000 XLON 07003070000128089-E0PMEqh1KCce
15:19:46 16 4,828.0000 XLON 07003070000128773-E0PMEqh1KDDx
15:20:10 88 4,828.0000 XLON 07003070000128854-E0PMEqh1KDWh
15:20:10 93 4,828.0000 XLON 07003070000128854-E0PMEqh1KDWa
15:21:17 7 4,828.0000 XLON 05003050000128932-E0PMEqh1KE4E
15:23:20 38 4,829.0000 XLON 05003050000129346-E0PMEqh1KFY6
15:23:20 167 4,829.0000 XLON 05003050000129346-E0PMEqh1KFY9
15:23:21 243 4,829.0000 XLON 07003070000129637-E0PMEqh1KFZx
15:23:22 164 4,829.0000 XLON 05003050000129635-E0PMEqh1KFaa
15:23:22 126 4,829.0000 XLON 05003050000129635-E0PMEqh1KFae
15:23:29 117 4,828.0000 XLON 05003050000128932-E0PMEqh1KFev
15:23:29 93 4,828.0000 XLON 05003050000129053-E0PMEqh1KFex
15:23:30 235 4,827.0000 XLON 07003070000128687-E0PMEqh1KFht
15:26:06 48 4,828.0000 XLON 05003050000130337-E0PMEqh1KHbk
15:26:06 144 4,828.0000 XLON 05003050000130337-E0PMEqh1KHbm
15:26:06 23 4,828.0000 XLON 05003050000130337-E0PMEqh1KHbr
15:27:04 35 4,828.0000 XLON 05003050000130429-E0PMEqh1KIDV
15:27:04 107 4,828.0000 XLON 05003050000130429-E0PMEqh1KIDY
15:27:04 10 4,828.0000 XLON 05003050000130429-E0PMEqh1KIDR
15:28:42 68 4,828.0000 XLON 07003070000131094-E0PMEqh1KJUa
15:28:42 145 4,828.0000 XLON 07003070000131094-E0PMEqh1KJUc
15:29:15 1 4,828.0000 XLON 05003050000131410-E0PMEqh1KJzO
15:29:35 108 4,828.0000 XLON 05003050000131410-E0PMEqh1KKNF
15:29:35 100 4,828.0000 XLON 05003050000131435-E0PMEqh1KKNL
15:29:36 182 4,826.0000 XLON 07003070000130323-E0PMEqh1KKPX
15:29:36 201 4,827.0000 XLON 07003070000130201-E0PMEqh1KKOs
15:31:16 106 4,824.0000 XLON 05003050000131552-E0PMEqh1KLtt
15:31:16 104 4,824.0000 XLON 05003050000131552-E0PMEqh1KLtv
15:31:19 86 4,823.0000 XLON 05003050000132078-E0PMEqh1KLxb
15:31:25 114 4,822.0000 XLON 05003050000131899-E0PMEqh1KM3Q
15:31:42 192 4,821.0000 XLON 07003070000132062-E0PMEqh1KMOu
15:33:06 194 4,822.0000 XLON 05003050000132688-E0PMEqh1KNHm
15:33:11 176 4,821.0000 XLON 05003050000132595-E0PMEqh1KNKE
15:33:11 69 4,821.0000 XLON 07003070000132472-E0PMEqh1KNKC
15:35:22 160 4,821.0000 XLON 05003050000133156-E0PMEqh1KOyJ
15:35:22 83 4,821.0000 XLON 05003050000133156-E0PMEqh1KOyL
15:36:48 48 4,824.0000 XLON 07003070000133810-E0PMEqh1KPm9
15:36:48 120 4,824.0000 XLON 07003070000133810-E0PMEqh1KPmB
15:37:12 83 4,824.0000 XLON 05003050000133959-E0PMEqh1KPxA
15:38:01 42 4,824.0000 XLON 05003050000134060-E0PMEqh1KQJn
15:38:01 162 4,824.0000 XLON 05003050000134060-E0PMEqh1KQJp
15:38:25 98 4,824.0000 XLON 07003070000134212-E0PMEqh1KQhZ
15:39:03 43 4,825.0000 XLON 05003050000134354-E0PMEqh1KRBB
15:39:03 35 4,825.0000 XLON 05003050000134354-E0PMEqh1KRBD
15:39:03 118 4,825.0000 XLON 05003050000134354-E0PMEqh1KRBG
15:39:03 200 4,825.0000 XLON 07003070000134342-E0PMEqh1KRBI
15:40:35 29 4,824.0000 XLON 07003070000134784-E0PMEqh1KSTh
15:40:35 3 4,824.0000 XLON 07003070000134784-E0PMEqh1KSTj
15:40:42 29 4,824.0000 XLON 05003050000134852-E0PMEqh1KSZz
15:40:42 112 4,824.0000 XLON 05003050000134852-E0PMEqh1KSa1
15:40:42 51 4,824.0000 XLON 05003050000134852-E0PMEqh1KSa3
15:40:42 35 4,824.0000 XLON 05003050000134852-E0PMEqh1KSa5
15:41:00 219 4,823.0000 XLON 07003070000133730-E0PMEqh1KSnG
15:41:50 27 4,823.0000 XLON 07003070000135068-E0PMEqh1KTlw
15:42:14 7 4,823.0000 XLON 07003070000135149-E0PMEqh1KU6M
15:42:38 8 4,823.0000 XLON 07003070000135261-E0PMEqh1KUM6
15:42:48 7 4,823.0000 XLON 07003070000135276-E0PMEqh1KUSI
15:44:11 61 4,824.0000 XLON 07003070000135715-E0PMEqh1KVc4
15:44:11 30 4,824.0000 XLON 07003070000135715-E0PMEqh1KVc6
15:44:11 16 4,824.0000 XLON 07003070000135715-E0PMEqh1KVc8
15:44:11 27 4,824.0000 XLON 07003070000135715-E0PMEqh1KVcA
15:44:12 31 4,824.0000 XLON 05003050000135782-E0PMEqh1KVdI
15:44:16 281 4,824.0000 XLON 07003070000135721-E0PMEqh1KVho
15:44:32 29 4,824.0000 XLON 07003070000135805-E0PMEqh1KVqA
15:44:40 29 4,824.0000 XLON 07003070000135830-E0PMEqh1KVtA
15:44:59 8 4,824.0000 XLON 07003070000135862-E0PMEqh1KW6I
15:44:59 181 4,824.0000 XLON 07003070000135862-E0PMEqh1KW6K
15:45:23 29 4,824.0000 XLON 05003050000136159-E0PMEqh1KWRw
15:45:23 34 4,824.0000 XLON 05003050000136159-E0PMEqh1KWRy
15:45:23 48 4,824.0000 XLON 05003050000136159-E0PMEqh1KWS0
15:45:30 195 4,823.0000 XLON 07003070000135276-E0PMEqh1KWao
15:45:30 53 4,823.0000 XLON 07003070000135276-E0PMEqh1KWaq
15:47:38 20 4,826.0000 XLON 05003050000136744-E0PMEqh1KYKZ
15:47:39 293 4,826.0000 XLON 07003070000136680-E0PMEqh1KYL0
15:48:03 30 4,826.0000 XLON 05003050000136851-E0PMEqh1KYdC
15:48:03 48 4,826.0000 XLON 05003050000136851-E0PMEqh1KYdE
15:48:03 6 4,826.0000 XLON 05003050000136851-E0PMEqh1KYdG
15:48:06 210 4,825.0000 XLON 07003070000136287-E0PMEqh1KYh4
15:50:23 190 4,827.0000 XLON 05003050000137230-E0PMEqh1KaNc
15:50:24 112 4,827.0000 XLON 07003070000137425-E0PMEqh1KaP9
15:50:24 115 4,827.0000 XLON 07003070000137425-E0PMEqh1KaPB
15:50:24 45 4,827.0000 XLON 07003070000137425-E0PMEqh1KaPD
15:51:11 216 4,827.0000 XLON 07003070000137640-E0PMEqh1Kb8i
15:51:57 17 4,827.0000 XLON 07003070000137825-E0PMEqh1KbtS
15:52:00 228 4,827.0000 XLON 05003050000137949-E0PMEqh1KbwO
15:52:48 14 4,827.0000 XLON 07003070000138038-E0PMEqh1KcXl
15:52:48 4 4,827.0000 XLON 07003070000138038-E0PMEqh1KcXn
15:52:48 51 4,827.0000 XLON 07003070000138038-E0PMEqh1KcXp
15:52:48 48 4,827.0000 XLON 07003070000138038-E0PMEqh1KcXr
15:52:48 6 4,827.0000 XLON 07003070000138038-E0PMEqh1KcXt
15:52:48 30 4,827.0000 XLON 07003070000138038-E0PMEqh1KcXv
15:53:11 137 4,826.0000 XLON 05003050000136921-E0PMEqh1Kcwz
15:53:11 64 4,826.0000 XLON 07003070000137144-E0PMEqh1Kcx1
15:53:11 190 4,826.0000 XLON 05003050000137236-E0PMEqh1Kcx5
15:53:32 128 4,824.0000 XLON 07003070000138145-E0PMEqh1KdZB
15:54:52 12 4,823.0000 XLON 05003050000138761-E0PMEqh1KecD
15:55:58 188 4,824.0000 XLON 05003050000138912-E0PMEqh1KfDN
15:55:58 188 4,824.0000 XLON 07003070000138826-E0PMEqh1KfDJ
15:55:58 90 4,824.0000 XLON 07003070000138906-E0PMEqh1KfDP
15:56:12 100 4,823.0000 XLON 05003050000139031-E0PMEqh1KfQe
15:56:12 7 4,823.0000 XLON 07003070000138966-E0PMEqh1KfQg
15:56:12 47 4,823.0000 XLON 07003070000138966-E0PMEqh1KfQm
15:56:12 73 4,823.0000 XLON 07003070000138966-E0PMEqh1KfQo
15:56:41 71 4,822.0000 XLON 05003050000139020-E0PMEqh1Kfzy
15:56:41 27 4,822.0000 XLON 05003050000139020-E0PMEqh1Kg00
15:56:41 100 4,822.0000 XLON 05003050000139251-E0PMEqh1Kg04
15:56:48 208 4,821.0000 XLON 07003070000139187-E0PMEqh1Kg5x
15:56:53 265 4,820.0000 XLON 07003070000139326-E0PMEqh1Kg8K
15:57:23 64 4,819.0000 XLON 07003070000139601-E0PMEqh1KgXk
15:57:23 115 4,819.0000 XLON 07003070000139601-E0PMEqh1KgXm
15:58:10 1 4,821.0000 XLON 07003070000139904-E0PMEqh1KhYa
16:00:35 233 4,824.0000 XLON 05003050000140762-E0PMEqh1KjpO
16:00:35 201 4,824.0000 XLON 07003070000140709-E0PMEqh1KjpQ
16:03:37 267 4,825.0000 XLON 07003070000141387-E0PMEqh1KmLU
16:04:52 47 4,825.0000 XLON 07003070000141919-E0PMEqh1KnHw
16:04:52 73 4,825.0000 XLON 07003070000141919-E0PMEqh1KnHy
16:04:52 86 4,825.0000 XLON 07003070000141919-E0PMEqh1KnHu
16:04:53 50 4,825.0000 XLON 05003050000142400-E0PMEqh1KnJo
16:04:53 1 4,825.0000 XLON 05003050000142400-E0PMEqh1KnJq
16:04:53 213 4,825.0000 XLON 05003050000142400-E0PMEqh1KnJt
16:04:54 57 4,825.0000 XLON 05003050000142402-E0PMEqh1KnKL
16:04:54 17 4,825.0000 XLON 05003050000142402-E0PMEqh1KnKN
16:05:03 201 4,825.0000 XLON 07003070000142338-E0PMEqh1KnW6
16:05:03 23 4,825.0000 XLON 07003070000142338-E0PMEqh1KnW4
16:05:27 245 4,825.0000 XLON 07003070000142407-E0PMEqh1Knrm
16:05:36 3 4,825.0000 XLON 05003050000142648-E0PMEqh1Ko3h
16:06:02 202 4,825.0000 XLON 07003070000142589-E0PMEqh1KoPy
16:06:15 208 4,825.0000 XLON 07003070000142855-E0PMEqh1KoZd
16:06:15 33 4,825.0000 XLON 07003070000142855-E0PMEqh1KoZf
16:06:38 226 4,824.0000 XLON 07003070000141186-E0PMEqh1KosK
16:07:06 33 4,823.0000 XLON 05003050000141435-E0PMEqh1Kp9L
16:07:06 30 4,823.0000 XLON 05003050000141435-E0PMEqh1Kp9O
16:07:06 142 4,823.0000 XLON 05003050000141435-E0PMEqh1Kp9Q
16:07:56 243 4,821.0000 XLON 07003070000143478-E0PMEqh1Kpng
16:07:56 41 4,821.0000 XLON 07003070000143478-E0PMEqh1Kpni
16:08:10 223 4,820.0000 XLON 05003050000143543-E0PMEqh1Kq0c
16:08:12 244 4,819.0000 XLON 07003070000143479-E0PMEqh1Kq3i
16:09:02 230 4,818.0000 XLON 05003050000143657-E0PMEqh1Kqla
16:10:03 222 4,820.0000 XLON 07003070000144078-E0PMEqh1KrhL
16:10:59 22 4,821.0000 XLON 05003050000144598-E0PMEqh1KsZm
16:10:59 158 4,821.0000 XLON 05003050000144598-E0PMEqh1KsZp
16:11:09 269 4,820.0000 XLON 05003050000144425-E0PMEqh1Ksn0
16:11:26 32 4,820.0000 XLON 07003070000144772-E0PMEqh1Kt37
16:11:26 8 4,820.0000 XLON 07003070000144772-E0PMEqh1Kt3B
16:11:26 127 4,820.0000 XLON 07003070000144772-E0PMEqh1Kt30
16:12:10 200 4,819.0000 XLON 07003070000144536-E0PMEqh1Ktrx
16:12:17 246 4,818.0000 XLON 05003050000144674-E0PMEqh1Kty7
16:12:17 269 4,818.0000 XLON 07003070000144919-E0PMEqh1KtyB
16:14:16 218 4,820.0000 XLON 07003070000145714-E0PMEqh1KvXT
16:14:43 144 4,817.0000 XLON 05003050000145323-E0PMEqh1KvmU
16:14:43 54 4,817.0000 XLON 05003050000145323-E0PMEqh1KvmW
16:14:43 276 4,818.0000 XLON 07003070000145485-E0PMEqh1Kvlv
16:14:43 238 4,820.0000 XLON 05003050000145909-E0PMEqh1Kvkw
16:14:58 161 4,816.0000 XLON 05003050000146120-E0PMEqh1Kvzf
16:16:09 194 4,817.0000 XLON 07003070000146587-E0PMEqh1Kx6S
16:17:25 194 4,818.0000 XLON 05003050000146716-E0PMEqh1KyTB
16:17:42 249 4,818.0000 XLON 05003050000146892-E0PMEqh1KyjA
16:17:52 235 4,817.0000 XLON 07003070000146655-E0PMEqh1Kysq
16:19:33 266 4,817.0000 XLON 05003050000147140-E0PMEqh1L0Vd
16:19:46 26 4,816.0000 XLON 05003050000147191-E0PMEqh1L0oh
16:19:46 16 4,816.0000 XLON 05003050000147191-E0PMEqh1L0oj
16:19:46 193 4,816.0000 XLON 07003070000146687-E0PMEqh1L0mw
16:20:10 15 4,816.0000 XLON 07003070000147267-E0PMEqh1L1PD
16:20:10 16 4,816.0000 XLON 07003070000147267-E0PMEqh1L1PF
16:20:34 53 4,816.0000 XLON 05003050000147343-E0PMEqh1L21y
16:20:35 7 4,816.0000 XLON 05003050000147343-E0PMEqh1L22c
16:20:49 244 4,815.0000 XLON 05003050000146940-E0PMEqh1L2NX
16:20:49 237 4,816.0000 XLON 07003070000147396-E0PMEqh1L2N4
16:20:51 210 4,814.0000 XLON 07003070000147196-E0PMEqh1L2Tu
16:22:36 194 4,814.0000 XLON 07003070000147457-E0PMEqh1L4Je
16:22:38 28 4,814.0000 XLON 05003050000147687-E0PMEqh1L4KX
16:23:31 260 4,814.0000 XLON 05003050000147701-E0PMEqh1L4z6
16:23:40 11 4,814.0000 XLON 07003070000147834-E0PMEqh1L572
16:23:56 29 4,814.0000 XLON 07003070000147834-E0PMEqh1L5Ww
16:24:35 202 4,815.0000 XLON 05003050000147954-E0PMEqh1L6JX
16:25:16 123 4,817.0000 XLON 07003070000148117-E0PMEqh1L77c
16:25:16 170 4,817.0000 XLON 07003070000148117-E0PMEqh1L77e
16:25:16 10 4,817.0000 XLON 07003070000148117-E0PMEqh1L77g
16:25:17 244 4,817.0000 XLON 07003070000148124-E0PMEqh1L7Bu
16:25:17 30 4,817.0000 XLON 07003070000148124-E0PMEqh1L7Bx
16:25:18 56 4,817.0000 XLON 07003070000148126-E0PMEqh1L7De
16:25:18 15 4,817.0000 XLON 07003070000148126-E0PMEqh1L7Dg
16:25:18 250 4,817.0000 XLON 07003070000148126-E0PMEqh1L7Da
16:25:20 194 4,817.0000 XLON 05003050000148120-E0PMEqh1L7GB
16:25:20 31 4,817.0000 XLON 07003070000148126-E0PMEqh1L7G5
16:25:42 6 4,817.0000 XLON 05003050000148180-E0PMEqh1L7jA
16:25:42 267 4,817.0000 XLON 05003050000148180-E0PMEqh1L7jC
16:25:54 253 4,815.0000 XLON 05003050000148104-E0PMEqh1L7w4
16:25:54 205 4,816.0000 XLON 05003050000148085-E0PMEqh1L7vJ
16:26:10 284 4,815.0000 XLON 07003070000148257-E0PMEqh1L8It
16:27:17 284 4,814.0000 XLON 05003050000148238-E0PMEqh1L9Ur
16:28:02 25 4,813.0000 XLON 07003070000148258-E0PMEqh1LAJ2
16:28:02 178 4,813.0000 XLON 07003070000148258-E0PMEqh1LAJ4
16:28:31 93 4,814.0000 XLON 05003050000148654-E0PMEqh1LAx9
16:28:31 19 4,814.0000 XLON 05003050000148654-E0PMEqh1LAxB
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 POSPKOBPABDDFDB
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