REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 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:20251201:nRSA5268Ja&default-theme=true
RNS Number : 5268J Ashtead Group PLC 01 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 28 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: 93,176
Date of transaction: 28 November 2025
Average price paid per share (pence): 4,831.8857
Lowest price paid per share (pence): 4,810.0000
Highest price paid per share (pence): 4,855.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,495,724 (excluding Treasury shares), and the
Company will hold 32,859,109 ordinary shares in Treasury.
The figure of 418,495,724 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
08:03:03 126 4,823.0000 XLON 07003070000004942-E0PMxoAwksvS
08:03:03 152 4,826.0000 XLON 05003050000004966-E0PMxoAwksu3
08:03:03 152 4,824.0000 XLON 07003070000004852-E0PMxoAwksuN
08:03:03 21 4,824.0000 XLON 07003070000004852-E0PMxoAwksuR
08:05:00 154 4,820.0000 XLON 07003070000005248-E0PMxoAwkx90
08:05:12 216 4,820.0000 XLON 07003070000005518-E0PMxoAwkxWm
08:05:35 73 4,817.0000 XLON 07003070000005638-E0PMxoAwkyN6
08:05:35 1 4,817.0000 XLON 07003070000005638-E0PMxoAwkyN8
08:05:35 61 4,817.0000 XLON 07003070000005638-E0PMxoAwkyNA
08:06:01 124 4,817.0000 XLON 07003070000005752-E0PMxoAwkzFY
08:06:24 174 4,817.0000 XLON 07003070000005844-E0PMxoAwl06C
08:06:47 169 4,817.0000 XLON 05003050000006008-E0PMxoAwl0fC
08:07:42 143 4,817.0000 XLON 07003070000006176-E0PMxoAwl2mh
08:08:05 47 4,817.0000 XLON 07003070000006262-E0PMxoAwl3g3
08:08:05 70 4,817.0000 XLON 07003070000006262-E0PMxoAwl3g5
08:08:28 68 4,817.0000 XLON 07003070000006327-E0PMxoAwl4Z7
08:08:51 158 4,815.0000 XLON 05003050000006495-E0PMxoAwl56J
08:10:57 107 4,821.0000 XLON 07003070000006580-E0PMxoAwl8i8
08:11:00 33 4,821.0000 XLON 05003050000006973-E0PMxoAwl940
08:11:20 69 4,821.0000 XLON 05003050000006973-E0PMxoAwl9TP
08:11:21 133 4,821.0000 XLON 05003050000007032-E0PMxoAwl9Up
08:11:22 110 4,821.0000 XLON 05003050000007033-E0PMxoAwl9VB
08:11:22 24 4,821.0000 XLON 05003050000007033-E0PMxoAwl9VD
08:11:22 33 4,821.0000 XLON 05003050000007033-E0PMxoAwl9VF
08:11:25 128 4,820.0000 XLON 05003050000006708-E0PMxoAwl9ZP
08:11:25 12 4,819.0000 XLON 07003070000006553-E0PMxoAwl9ZV
08:11:52 127 4,819.0000 XLON 07003070000006553-E0PMxoAwlABr
08:13:05 102 4,821.0000 XLON 05003050000007226-E0PMxoAwlC8G
08:13:06 112 4,821.0000 XLON 07003070000007081-E0PMxoAwlC92
08:13:07 133 4,820.0000 XLON 07003070000007029-E0PMxoAwlCAO
08:13:07 102 4,819.0000 XLON 05003050000007214-E0PMxoAwlCAQ
08:14:28 97 4,817.0000 XLON 07003070000007321-E0PMxoAwlDoJ
08:14:28 25 4,817.0000 XLON 07003070000007321-E0PMxoAwlDoT
08:14:48 102 4,816.0000 XLON 05003050000007520-E0PMxoAwlEOK
08:14:51 109 4,815.0000 XLON 05003050000007590-E0PMxoAwlEVz
08:15:45 122 4,818.0000 XLON 05003050000008083-E0PMxoAwlG0I
08:17:23 118 4,825.0000 XLON 05003050000008839-E0PMxoAwlHxa
08:21:46 67 4,830.0000 XLON 07003070000010544-E0PMxoAwlNVL
08:21:46 55 4,830.0000 XLON 07003070000010544-E0PMxoAwlNVP
08:21:47 79 4,830.0000 XLON 07003070000010568-E0PMxoAwlNWL
08:21:47 10 4,830.0000 XLON 07003070000010568-E0PMxoAwlNWQ
08:22:59 101 4,833.0000 XLON 05003050000011350-E0PMxoAwlOMC
08:23:00 33 4,832.0000 XLON 05003050000011354-E0PMxoAwlOOE
08:23:00 14 4,832.0000 XLON 05003050000011354-E0PMxoAwlOOG
08:23:00 86 4,832.0000 XLON 05003050000011354-E0PMxoAwlOOI
08:23:34 122 4,830.0000 XLON 07003070000010579-E0PMxoAwlP0m
08:23:34 97 4,832.0000 XLON 07003070000011090-E0PMxoAwlP05
08:23:37 89 4,830.0000 XLON 05003050000011497-E0PMxoAwlP3h
08:23:38 108 4,830.0000 XLON 05003050000011511-E0PMxoAwlP4Z
08:23:39 33 4,830.0000 XLON 07003070000011256-E0PMxoAwlP53
08:23:40 5 4,830.0000 XLON 07003070000011264-E0PMxoAwlP5f
08:23:40 6 4,830.0000 XLON 07003070000011264-E0PMxoAwlP5h
08:23:41 19 4,830.0000 XLON 07003070000011275-E0PMxoAwlP6o
08:23:42 14 4,830.0000 XLON 05003050000011544-E0PMxoAwlP7L
08:24:45 103 4,832.0000 XLON 07003070000011623-E0PMxoAwlPpm
08:24:46 89 4,831.0000 XLON 05003050000011655-E0PMxoAwlPqu
08:24:46 81 4,832.0000 XLON 05003050000011907-E0PMxoAwlPqR
08:24:51 122 4,831.0000 XLON 05003050000011939-E0PMxoAwlPyA
08:24:52 43 4,831.0000 XLON 05003050000011975-E0PMxoAwlPys
08:24:52 96 4,831.0000 XLON 05003050000011975-E0PMxoAwlPyu
08:24:53 30 4,831.0000 XLON 05003050000011980-E0PMxoAwlPze
08:24:53 15 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzg
08:24:53 5 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzi
08:24:53 6 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzk
08:24:53 40 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzm
08:24:54 6 4,831.0000 XLON 05003050000011985-E0PMxoAwlQ0q
08:26:51 113 4,835.0000 XLON 07003070000012227-E0PMxoAwlRo5
08:26:52 81 4,834.0000 XLON 05003050000012688-E0PMxoAwlRpC
08:26:53 89 4,834.0000 XLON 07003070000012430-E0PMxoAwlRpv
08:27:02 95 4,834.0000 XLON 05003050000012699-E0PMxoAwlS2n
08:27:03 42 4,834.0000 XLON 05003050000012745-E0PMxoAwlS41
08:27:03 72 4,834.0000 XLON 05003050000012745-E0PMxoAwlS43
08:27:04 122 4,834.0000 XLON 07003070000012498-E0PMxoAwlS55
08:27:05 42 4,834.0000 XLON 07003070000012500-E0PMxoAwlS6A
08:27:09 122 4,834.0000 XLON 07003070000012517-E0PMxoAwlSFL
08:27:13 43 4,833.0000 XLON 05003050000012814-E0PMxoAwlSJy
08:27:13 42 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK0
08:27:13 72 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK2
08:27:13 34 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK4
08:27:13 34 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK6
08:27:13 82 4,833.0000 XLON 05003050000012428-E0PMxoAwlSJX
08:29:25 97 4,834.0000 XLON 05003050000013300-E0PMxoAwlTsX
08:30:01 75 4,839.0000 XLON 07003070000013444-E0PMxoAwlUSO
08:30:21 89 4,842.0000 XLON 05003050000013921-E0PMxoAwlUsL
08:31:27 60 4,842.0000 XLON 07003070000013821-E0PMxoAwlVlq
08:31:27 50 4,842.0000 XLON 07003070000013821-E0PMxoAwlVlv
08:31:28 73 4,842.0000 XLON 07003070000014022-E0PMxoAwlVmc
08:31:29 80 4,841.0000 XLON 07003070000013622-E0PMxoAwlVnf
08:31:29 56 4,841.0000 XLON 07003070000013693-E0PMxoAwlVnh
08:31:29 80 4,842.0000 XLON 05003050000014317-E0PMxoAwlVnC
08:31:31 43 4,841.0000 XLON 05003050000014326-E0PMxoAwlVuE
08:31:56 99 4,841.0000 XLON 05003050000014464-E0PMxoAwlWNd
08:31:56 73 4,841.0000 XLON 07003070000014035-E0PMxoAwlWMy
08:33:22 78 4,843.0000 XLON 05003050000014890-E0PMxoAwlXQs
08:33:26 124 4,842.0000 XLON 05003050000014881-E0PMxoAwlXSJ
08:34:24 86 4,844.0000 XLON 05003050000015188-E0PMxoAwlY46
08:36:43 76 4,851.0000 XLON 07003070000015697-E0PMxoAwlZaF
08:36:44 94 4,851.0000 XLON 05003050000015986-E0PMxoAwlZba
08:36:45 86 4,851.0000 XLON 07003070000015710-E0PMxoAwlZcS
08:36:46 79 4,851.0000 XLON 05003050000015995-E0PMxoAwlZg1
08:36:47 86 4,851.0000 XLON 05003050000016000-E0PMxoAwlZgt
08:36:49 94 4,851.0000 XLON 07003070000015739-E0PMxoAwlZir
08:37:58 80 4,852.0000 XLON 05003050000016154-E0PMxoAwlae3
08:37:58 94 4,851.0000 XLON 07003070000015851-E0PMxoAwlaeO
08:38:00 72 4,851.0000 XLON 07003070000016116-E0PMxoAwlafx
08:38:47 94 4,851.0000 XLON 07003070000016320-E0PMxoAwlbF9
08:39:32 72 4,851.0000 XLON 05003050000016781-E0PMxoAwlbva
08:39:32 72 4,850.0000 XLON 05003050000016417-E0PMxoAwlbw7
08:39:34 108 4,850.0000 XLON 05003050000016921-E0PMxoAwlbzE
08:39:54 94 4,850.0000 XLON 05003050000016935-E0PMxoAwlcS9
08:40:48 95 4,847.0000 XLON 05003050000015640-E0PMxoAwldh9
08:41:02 108 4,847.0000 XLON 05003050000017392-E0PMxoAwldzl
08:41:25 2 4,848.0000 XLON 05003050000017514-E0PMxoAwleLt
08:41:25 39 4,848.0000 XLON 05003050000017514-E0PMxoAwleLv
08:43:18 101 4,848.0000 XLON 05003050000017621-E0PMxoAwlfz8
08:43:19 73 4,848.0000 XLON 07003070000017886-E0PMxoAwlg2c
08:43:36 73 4,848.0000 XLON 05003050000018178-E0PMxoAwlgJo
08:43:59 88 4,848.0000 XLON 07003070000018081-E0PMxoAwlgjv
08:44:25 33 4,850.0000 XLON 07003070000018272-E0PMxoAwlhLE
08:44:25 91 4,850.0000 XLON 07003070000018272-E0PMxoAwlhLG
08:44:25 26 4,850.0000 XLON 07003070000018272-E0PMxoAwlhLI
08:45:24 81 4,850.0000 XLON 05003050000018744-E0PMxoAwli8Z
08:45:47 96 4,849.0000 XLON 07003070000018639-E0PMxoAwliOi
08:45:57 62 4,848.0000 XLON 07003070000018661-E0PMxoAwliRW
08:45:57 88 4,848.0000 XLON 07003070000018123-E0PMxoAwliQq
08:46:07 89 4,848.0000 XLON 07003070000018691-E0PMxoAwliVa
08:46:25 43 4,848.0000 XLON 07003070000018825-E0PMxoAwlifj
08:46:31 90 4,848.0000 XLON 07003070000018831-E0PMxoAwlimg
08:46:32 43 4,848.0000 XLON 05003050000019061-E0PMxoAwlivC
08:46:32 21 4,848.0000 XLON 05003050000019061-E0PMxoAwlivE
08:48:44 96 4,845.0000 XLON 05003050000019538-E0PMxoAwllPw
08:49:54 84 4,845.0000 XLON 05003050000019908-E0PMxoAwlm9E
08:49:54 99 4,844.0000 XLON 07003070000019287-E0PMxoAwlm9L
08:50:08 101 4,842.0000 XLON 07003070000016682-E0PMxoAwlmOt
08:50:09 43 4,842.0000 XLON 07003070000020087-E0PMxoAwlmT8
08:54:52 92 4,844.0000 XLON 05003050000021530-E0PMxoAwlpgy
08:54:53 43 4,844.0000 XLON 07003070000021401-E0PMxoAwlphe
08:54:53 151 4,844.0000 XLON 07003070000021401-E0PMxoAwlphg
08:56:10 78 4,846.0000 XLON 07003070000021612-E0PMxoAwlqNS
08:56:11 42 4,846.0000 XLON 07003070000021793-E0PMxoAwlqPN
08:56:12 100 4,846.0000 XLON 05003050000021976-E0PMxoAwlqSJ
08:56:15 133 4,846.0000 XLON 07003070000021798-E0PMxoAwlqYW
08:56:16 92 4,846.0000 XLON 05003050000021990-E0PMxoAwlqYw
08:56:17 42 4,846.0000 XLON 05003050000022007-E0PMxoAwlqbw
08:56:17 139 4,846.0000 XLON 05003050000022007-E0PMxoAwlqby
08:56:40 42 4,846.0000 XLON 07003070000021945-E0PMxoAwlr19
08:56:46 143 4,844.0000 XLON 05003050000021596-E0PMxoAwlr8R
08:57:57 136 4,844.0000 XLON 07003070000022425-E0PMxoAwlsBY
08:58:31 94 4,844.0000 XLON 07003070000022482-E0PMxoAwlsXW
08:58:37 43 4,844.0000 XLON 07003070000022582-E0PMxoAwlsfV
08:58:37 33 4,844.0000 XLON 07003070000022582-E0PMxoAwlsfX
08:58:37 24 4,844.0000 XLON 07003070000022582-E0PMxoAwlsfZ
08:59:37 78 4,844.0000 XLON 05003050000023238-E0PMxoAwltLb
09:00:08 77 4,844.0000 XLON 05003050000023415-E0PMxoAwluYo
09:01:06 94 4,846.0000 XLON 07003070000023943-E0PMxoAwlxsG
09:01:14 90 4,844.0000 XLON 05003050000023961-E0PMxoAwlyM3
09:01:14 76 4,845.0000 XLON 07003070000023838-E0PMxoAwlyKv
09:02:22 70 4,851.0000 XLON 07003070000024670-E0PMxoAwm1y1
09:03:12 78 4,855.0000 XLON 05003050000025250-E0PMxoAwm39S
09:03:35 72 4,855.0000 XLON 07003070000025454-E0PMxoAwm3gh
09:03:40 79 4,854.0000 XLON 07003070000025082-E0PMxoAwm3kv
09:04:08 92 4,855.0000 XLON 07003070000025648-E0PMxoAwm4M3
09:04:21 55 4,853.0000 XLON 07003070000025078-E0PMxoAwm4XW
09:06:00 77 4,853.0000 XLON 07003070000026365-E0PMxoAwm6WG
09:06:17 68 4,853.0000 XLON 05003050000026827-E0PMxoAwm6o1
09:06:22 102 4,853.0000 XLON 07003070000026713-E0PMxoAwm6pl
09:06:22 88 4,852.0000 XLON 07003070000026612-E0PMxoAwm6pn
09:06:24 113 4,852.0000 XLON 07003070000026725-E0PMxoAwm6th
09:07:19 85 4,854.0000 XLON 07003070000027004-E0PMxoAwm7n7
09:08:02 53 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OK
09:08:02 119 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OM
09:08:02 43 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OO
09:08:02 49 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OQ
09:08:47 88 4,851.0000 XLON 07003070000026730-E0PMxoAwm9XC
09:09:47 119 4,847.0000 XLON 07003070000028029-E0PMxoAwmAqy
09:10:38 94 4,847.0000 XLON 05003050000028371-E0PMxoAwmCGV
09:10:51 58 4,847.0000 XLON 05003050000028712-E0PMxoAwmCzD
09:11:02 55 4,847.0000 XLON 07003070000028636-E0PMxoAwmDVH
09:11:25 80 4,847.0000 XLON 07003070000028773-E0PMxoAwmFL5
09:11:38 99 4,846.0000 XLON 07003070000027043-E0PMxoAwmFui
09:12:35 87 4,845.0000 XLON 07003070000028829-E0PMxoAwmHRy
09:12:55 67 4,845.0000 XLON 05003050000029359-E0PMxoAwmI3F
09:13:31 68 4,846.0000 XLON 07003070000029443-E0PMxoAwmIa9
09:13:53 74 4,845.0000 XLON 07003070000029582-E0PMxoAwmIxk
09:13:54 121 4,844.0000 XLON 05003050000029507-E0PMxoAwmJAS
09:13:55 74 4,843.0000 XLON 07003070000027724-E0PMxoAwmJGq
09:15:17 89 4,840.0000 XLON 05003050000030143-E0PMxoAwmM8O
09:15:40 9 4,838.0000 XLON 05003050000029739-E0PMxoAwmMq7
09:15:40 49 4,838.0000 XLON 05003050000029739-E0PMxoAwmMqB
09:15:40 104 4,839.0000 XLON 05003050000030015-E0PMxoAwmMpc
09:15:40 88 4,840.0000 XLON 07003070000030163-E0PMxoAwmMov
09:18:05 56 4,838.0000 XLON 07003070000030976-E0PMxoAwmPuY
09:18:05 119 4,838.0000 XLON 07003070000030976-E0PMxoAwmPua
09:18:05 38 4,838.0000 XLON 07003070000030976-E0PMxoAwmPuc
09:18:08 198 4,836.0000 XLON 07003070000030865-E0PMxoAwmPwn
09:20:11 135 4,836.0000 XLON 05003050000031789-E0PMxoAwmT0q
09:20:16 182 4,835.0000 XLON 05003050000031772-E0PMxoAwmT5h
09:21:53 94 4,833.0000 XLON 07003070000031650-E0PMxoAwmWWu
09:21:54 107 4,833.0000 XLON 07003070000032694-E0PMxoAwmWYW
09:22:42 56 4,833.0000 XLON 05003050000033085-E0PMxoAwmXSr
09:23:51 72 4,833.0000 XLON 05003050000033364-E0PMxoAwmYNV
09:27:19 57 4,836.0000 XLON 05003050000033598-E0PMxoAwmdIM
09:28:56 126 4,839.0000 XLON 05003050000034952-E0PMxoAwmfnt
09:32:07 161 4,839.0000 XLON 05003050000035072-E0PMxoAwmlqv
09:32:07 85 4,839.0000 XLON 07003070000034835-E0PMxoAwmlqr
09:32:09 83 4,838.0000 XLON 07003070000035763-E0PMxoAwmm2P
09:32:10 79 4,837.0000 XLON 07003070000034834-E0PMxoAwmm9E
09:32:10 120 4,838.0000 XLON 07003070000035773-E0PMxoAwmm46
09:32:10 56 4,838.0000 XLON 07003070000035773-E0PMxoAwmm48
09:32:10 211 4,838.0000 XLON 07003070000035773-E0PMxoAwmm4A
09:33:13 56 4,836.0000 XLON 05003050000035910-E0PMxoAwmnxf
09:33:21 76 4,836.0000 XLON 05003050000036228-E0PMxoAwmo4s
09:35:40 104 4,838.0000 XLON 05003050000036707-E0PMxoAwmqPk
09:35:40 163 4,838.0000 XLON 07003070000036541-E0PMxoAwmqPi
09:35:41 102 4,836.0000 XLON 07003070000036341-E0PMxoAwmqSI
09:37:20 95 4,838.0000 XLON 05003050000037554-E0PMxoAwms9q
09:37:57 116 4,837.0000 XLON 05003050000037353-E0PMxoAwmsbm
09:37:57 85 4,837.0000 XLON 07003070000037216-E0PMxoAwmsbo
09:37:57 24 4,838.0000 XLON 07003070000037573-E0PMxoAwmsbY
09:37:57 70 4,838.0000 XLON 07003070000037573-E0PMxoAwmsbS
09:41:49 94 4,840.0000 XLON 05003050000038502-E0PMxoAwmxQ4
09:41:49 22 4,840.0000 XLON 05003050000038502-E0PMxoAwmxQ6
09:41:50 206 4,840.0000 XLON 05003050000039223-E0PMxoAwmxSr
09:43:56 82 4,841.0000 XLON 05003050000039397-E0PMxoAwn0Nj
09:43:56 3 4,841.0000 XLON 07003070000039293-E0PMxoAwn0Nl
09:43:56 127 4,841.0000 XLON 07003070000039293-E0PMxoAwn0Nq
09:43:56 155 4,841.0000 XLON 07003070000039571-E0PMxoAwn0Ns
09:43:58 153 4,841.0000 XLON 07003070000039757-E0PMxoAwn0Pu
09:45:01 72 4,840.0000 XLON 07003070000040101-E0PMxoAwn1BU
09:45:04 13 4,840.0000 XLON 07003070000040101-E0PMxoAwn1Hp
09:46:48 73 4,842.0000 XLON 05003050000040812-E0PMxoAwn3BI
09:46:48 148 4,842.0000 XLON 05003050000040812-E0PMxoAwn3BK
09:47:35 104 4,841.0000 XLON 07003070000040820-E0PMxoAwn3xw
09:49:56 59 4,844.0000 XLON 07003070000041609-E0PMxoAwn6Yz
09:49:57 91 4,844.0000 XLON 05003050000041754-E0PMxoAwn6bk
09:49:57 73 4,844.0000 XLON 05003050000041754-E0PMxoAwn6bm
09:49:57 213 4,844.0000 XLON 05003050000041754-E0PMxoAwn6bo
09:50:06 89 4,842.0000 XLON 07003070000041381-E0PMxoAwn6rr
09:50:06 40 4,842.0000 XLON 07003070000041457-E0PMxoAwn6rv
09:50:06 107 4,842.0000 XLON 07003070000041457-E0PMxoAwn6s3
09:50:54 1 4,840.0000 XLON 07003070000041652-E0PMxoAwn849
09:55:02 72 4,840.0000 XLON 07003070000041652-E0PMxoAwnCRF
09:55:02 53 4,840.0000 XLON 07003070000041897-E0PMxoAwnCRH
09:55:04 46 4,840.0000 XLON 07003070000041897-E0PMxoAwnCTF
09:55:48 97 4,839.0000 XLON 07003070000043292-E0PMxoAwnD9X
09:55:48 20 4,839.0000 XLON 07003070000043292-E0PMxoAwnD9a
10:00:06 100 4,839.0000 XLON 05003050000043768-E0PMxoAwnGcz
10:00:06 92 4,840.0000 XLON 05003050000044658-E0PMxoAwnGbU
10:02:40 96 4,838.0000 XLON 05003050000041834-E0PMxoAwnJyF
10:02:40 110 4,839.0000 XLON 05003050000044996-E0PMxoAwnJxZ
10:02:41 110 4,836.0000 XLON 07003070000044942-E0PMxoAwnK0v
10:02:41 72 4,838.0000 XLON 07003070000045762-E0PMxoAwnJzz
10:02:41 38 4,838.0000 XLON 07003070000045762-E0PMxoAwnK01
10:02:41 126 4,838.0000 XLON 07003070000045762-E0PMxoAwnK03
10:03:53 33 4,836.0000 XLON 05003050000045864-E0PMxoAwnL7f
10:03:53 130 4,836.0000 XLON 07003070000045773-E0PMxoAwnL7d
10:03:53 69 4,836.0000 XLON 05003050000045864-E0PMxoAwnL7j
10:03:54 72 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8s
10:03:54 4 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8u
10:03:54 35 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8w
10:03:54 88 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8y
10:06:00 47 4,837.0000 XLON 05003050000046317-E0PMxoAwnMvh
10:06:00 66 4,837.0000 XLON 05003050000046317-E0PMxoAwnMvp
10:08:09 94 4,838.0000 XLON 07003070000046961-E0PMxoAwnP5A
10:08:10 94 4,838.0000 XLON 07003070000047075-E0PMxoAwnP60
10:12:39 141 4,841.0000 XLON 07003070000048044-E0PMxoAwnTpg
10:12:39 94 4,841.0000 XLON 07003070000048056-E0PMxoAwnTpi
10:12:40 13 4,841.0000 XLON 05003050000048368-E0PMxoAwnTqO
10:12:40 239 4,841.0000 XLON 05003050000048368-E0PMxoAwnTqQ
10:12:43 123 4,841.0000 XLON 07003070000048242-E0PMxoAwnTrx
10:13:53 22 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyp
10:13:53 8 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyr
10:13:53 9 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyt
10:13:53 51 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyv
10:13:53 137 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyx
10:13:54 22 4,842.0000 XLON 05003050000048701-E0PMxoAwnV2t
10:14:02 22 4,842.0000 XLON 07003070000048594-E0PMxoAwnVEe
10:14:12 21 4,842.0000 XLON 05003050000048777-E0PMxoAwnVSn
10:14:12 9 4,842.0000 XLON 05003050000048777-E0PMxoAwnVSp
10:14:26 20 4,842.0000 XLON 05003050000048842-E0PMxoAwnVib
10:14:26 8 4,842.0000 XLON 05003050000048842-E0PMxoAwnVid
10:14:26 39 4,842.0000 XLON 05003050000048842-E0PMxoAwnVif
10:14:26 105 4,841.0000 XLON 07003070000048256-E0PMxoAwnVis
10:14:51 49 4,841.0000 XLON 07003070000048803-E0PMxoAwnW74
10:14:51 51 4,841.0000 XLON 07003070000048803-E0PMxoAwnW77
10:14:51 129 4,841.0000 XLON 07003070000048723-E0PMxoAwnW6p
10:15:08 94 4,839.0000 XLON 05003050000047489-E0PMxoAwnWJh
10:18:04 112 4,839.0000 XLON 07003070000049670-E0PMxoAwna1G
10:18:10 113 4,838.0000 XLON 07003070000048878-E0PMxoAwna8G
10:19:15 51 4,838.0000 XLON 07003070000050144-E0PMxoAwnb6v
10:19:15 5 4,838.0000 XLON 07003070000050144-E0PMxoAwnb6x
10:19:24 127 4,838.0000 XLON 05003050000050314-E0PMxoAwnbBh
10:19:47 87 4,838.0000 XLON 05003050000050397-E0PMxoAwnbXn
10:19:47 38 4,838.0000 XLON 05003050000050397-E0PMxoAwnbXp
10:19:47 38 4,838.0000 XLON 05003050000050397-E0PMxoAwnbXr
10:21:03 91 4,838.0000 XLON 07003070000050609-E0PMxoAwncwT
10:22:02 8 4,839.0000 XLON 07003070000050763-E0PMxoAwndrR
10:22:40 93 4,839.0000 XLON 07003070000050763-E0PMxoAwneVN
10:23:06 145 4,839.0000 XLON 05003050000051402-E0PMxoAwnf3D
10:23:29 73 4,839.0000 XLON 07003070000051360-E0PMxoAwnfPH
10:23:29 43 4,839.0000 XLON 07003070000051360-E0PMxoAwnfPJ
10:24:12 121 4,838.0000 XLON 07003070000050722-E0PMxoAwngHK
10:24:20 135 4,833.0000 XLON 05003050000051763-E0PMxoAwngmA
10:24:20 102 4,834.0000 XLON 05003050000051641-E0PMxoAwnglg
10:30:21 1 4,835.0000 XLON 07003070000053515-E0PMxoAwnmpD
10:30:53 123 4,836.0000 XLON 07003070000053647-E0PMxoAwnnJs
10:30:55 100 4,836.0000 XLON 07003070000053665-E0PMxoAwnnNi
10:30:55 66 4,836.0000 XLON 07003070000053665-E0PMxoAwnnNk
10:31:03 124 4,837.0000 XLON 07003070000053690-E0PMxoAwnnUG
10:31:26 87 4,837.0000 XLON 05003050000053981-E0PMxoAwnnmL
10:31:26 48 4,837.0000 XLON 05003050000053981-E0PMxoAwnnmN
10:33:00 140 4,842.0000 XLON 07003070000054148-E0PMxoAwnp7Q
10:33:10 24 4,841.0000 XLON 05003050000054361-E0PMxoAwnpHG
10:33:10 89 4,841.0000 XLON 05003050000054361-E0PMxoAwnpHI
10:33:13 107 4,840.0000 XLON 05003050000054408-E0PMxoAwnpKM
10:33:20 10 4,840.0000 XLON 05003050000054408-E0PMxoAwnpNt
10:33:20 108 4,840.0000 XLON 05003050000054430-E0PMxoAwnpO1
10:36:17 137 4,845.0000 XLON 05003050000055301-E0PMxoAwns4A
10:36:19 182 4,844.0000 XLON 05003050000055267-E0PMxoAwns80
10:38:38 120 4,845.0000 XLON 07003070000055642-E0PMxoAwntwd
10:39:15 124 4,845.0000 XLON 05003050000056135-E0PMxoAwnuiC
10:39:15 121 4,844.0000 XLON 07003070000055482-E0PMxoAwnuiL
10:40:32 154 4,846.0000 XLON 05003050000056459-E0PMxoAwnw8m
10:40:43 131 4,845.0000 XLON 07003070000056205-E0PMxoAwnwEV
10:41:49 132 4,845.0000 XLON 05003050000056805-E0PMxoAwnxEF
10:43:53 168 4,844.0000 XLON 05003050000056581-E0PMxoAwnz2Q
10:44:40 2 4,845.0000 XLON 07003070000057362-E0PMxoAwnzh4
10:45:03 100 4,843.0000 XLON 05003050000057464-E0PMxoAwo049
10:46:35 164 4,846.0000 XLON 07003070000057864-E0PMxoAwo1X5
10:46:42 99 4,843.0000 XLON 05003050000057922-E0PMxoAwo1bb
10:46:42 131 4,844.0000 XLON 05003050000058010-E0PMxoAwo1bG
10:50:04 105 4,842.0000 XLON 05003050000058786-E0PMxoAwo48K
10:50:04 146 4,842.0000 XLON 05003050000058786-E0PMxoAwo48M
10:50:14 155 4,841.0000 XLON 05003050000058294-E0PMxoAwo4HO
10:50:31 50 4,838.0000 XLON 05003050000058510-E0PMxoAwo4Xt
10:50:31 75 4,838.0000 XLON 05003050000058510-E0PMxoAwo4Xv
10:53:58 162 4,836.0000 XLON 05003050000059977-E0PMxoAwo8DU
10:55:55 84 4,837.0000 XLON 05003050000060396-E0PMxoAwo9zy
10:55:55 56 4,837.0000 XLON 07003070000060198-E0PMxoAwoA00
10:55:55 147 4,838.0000 XLON 05003050000060501-E0PMxoAwo9zZ
10:55:56 78 4,836.0000 XLON 05003050000059977-E0PMxoAwoA1P
10:59:05 135 4,836.0000 XLON 05003050000061558-E0PMxoAwoCtV
10:59:15 137 4,835.0000 XLON 07003070000060875-E0PMxoAwoD7E
10:59:23 72 4,835.0000 XLON 07003070000061544-E0PMxoAwoDFb
11:03:16 136 4,835.0000 XLON 07003070000062206-E0PMxoAwoGp9
11:04:10 158 4,837.0000 XLON 05003050000063188-E0PMxoAwoHhd
11:04:10 149 4,837.0000 XLON 07003070000062937-E0PMxoAwoHhb
11:04:10 4 4,837.0000 XLON 05003050000063188-E0PMxoAwoHhh
11:07:52 94 4,837.0000 XLON 05003050000063517-E0PMxoAwoKUf
11:07:52 40 4,837.0000 XLON 05003050000063517-E0PMxoAwoKUh
11:07:52 173 4,837.0000 XLON 07003070000063313-E0PMxoAwoKUj
11:11:47 149 4,838.0000 XLON 05003050000064716-E0PMxoAwoNUs
11:11:56 216 4,838.0000 XLON 05003050000064854-E0PMxoAwoNyC
11:11:57 173 4,837.0000 XLON 05003050000064009-E0PMxoAwoNzm
11:11:57 169 4,838.0000 XLON 07003070000064681-E0PMxoAwoNzS
11:13:47 183 4,836.0000 XLON 05003050000065356-E0PMxoAwoQ6h
11:14:37 65 4,836.0000 XLON 07003070000065314-E0PMxoAwoQw0
11:17:21 187 4,837.0000 XLON 07003070000065892-E0PMxoAwoSzv
11:20:06 3 4,839.0000 XLON 05003050000067039-E0PMxoAwoV31
11:20:06 17 4,839.0000 XLON 05003050000067039-E0PMxoAwoV2q
11:20:29 277 4,839.0000 XLON 05003050000067039-E0PMxoAwoVic
11:20:29 156 4,839.0000 XLON 07003070000066856-E0PMxoAwoVig
11:21:20 90 4,838.0000 XLON 05003050000067295-E0PMxoAwoWpx
11:22:13 62 4,838.0000 XLON 05003050000067295-E0PMxoAwoXWX
11:22:13 83 4,838.0000 XLON 07003070000067225-E0PMxoAwoXWb
11:23:37 142 4,838.0000 XLON 05003050000067901-E0PMxoAwoYbw
11:23:50 96 4,837.0000 XLON 07003070000066195-E0PMxoAwoYsw
11:23:50 89 4,837.0000 XLON 07003070000066195-E0PMxoAwoYsy
11:26:53 178 4,838.0000 XLON 07003070000068434-E0PMxoAwob8G
11:28:43 81 4,839.0000 XLON 07003070000069189-E0PMxoAwocdz
11:30:47 100 4,839.0000 XLON 07003070000069189-E0PMxoAwoeFL
11:30:47 3 4,839.0000 XLON 07003070000069312-E0PMxoAwoeFN
11:30:47 58 4,839.0000 XLON 07003070000069312-E0PMxoAwoeFP
11:32:00 178 4,839.0000 XLON 05003050000069945-E0PMxoAwof5F
11:33:24 207 4,839.0000 XLON 05003050000070237-E0PMxoAwogvx
11:33:51 40 4,841.0000 XLON 05003050000070654-E0PMxoAwohJD
11:33:51 64 4,841.0000 XLON 05003050000070654-E0PMxoAwohJF
11:34:08 145 4,839.0000 XLON 05003050000070576-E0PMxoAwohW5
11:34:08 145 4,841.0000 XLON 07003070000070469-E0PMxoAwohV7
11:34:08 172 4,840.0000 XLON 07003070000070398-E0PMxoAwohVT
11:35:48 173 4,837.0000 XLON 07003070000070879-E0PMxoAwoj4y
11:38:45 140 4,838.0000 XLON 05003050000071456-E0PMxoAwolf9
11:38:45 4 4,838.0000 XLON 05003050000071456-E0PMxoAwolfC
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: 93,176
Date of transaction: 28 November 2025
Average price paid per share (pence): 4,831.8857
Lowest price paid per share (pence): 4,810.0000
Highest price paid per share (pence): 4,855.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,495,724 (excluding Treasury shares), and the
Company will hold 32,859,109 ordinary shares in Treasury.
The figure of 418,495,724 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
08:03:03 126 4,823.0000 XLON 07003070000004942-E0PMxoAwksvS
08:03:03 152 4,826.0000 XLON 05003050000004966-E0PMxoAwksu3
08:03:03 152 4,824.0000 XLON 07003070000004852-E0PMxoAwksuN
08:03:03 21 4,824.0000 XLON 07003070000004852-E0PMxoAwksuR
08:05:00 154 4,820.0000 XLON 07003070000005248-E0PMxoAwkx90
08:05:12 216 4,820.0000 XLON 07003070000005518-E0PMxoAwkxWm
08:05:35 73 4,817.0000 XLON 07003070000005638-E0PMxoAwkyN6
08:05:35 1 4,817.0000 XLON 07003070000005638-E0PMxoAwkyN8
08:05:35 61 4,817.0000 XLON 07003070000005638-E0PMxoAwkyNA
08:06:01 124 4,817.0000 XLON 07003070000005752-E0PMxoAwkzFY
08:06:24 174 4,817.0000 XLON 07003070000005844-E0PMxoAwl06C
08:06:47 169 4,817.0000 XLON 05003050000006008-E0PMxoAwl0fC
08:07:42 143 4,817.0000 XLON 07003070000006176-E0PMxoAwl2mh
08:08:05 47 4,817.0000 XLON 07003070000006262-E0PMxoAwl3g3
08:08:05 70 4,817.0000 XLON 07003070000006262-E0PMxoAwl3g5
08:08:28 68 4,817.0000 XLON 07003070000006327-E0PMxoAwl4Z7
08:08:51 158 4,815.0000 XLON 05003050000006495-E0PMxoAwl56J
08:10:57 107 4,821.0000 XLON 07003070000006580-E0PMxoAwl8i8
08:11:00 33 4,821.0000 XLON 05003050000006973-E0PMxoAwl940
08:11:20 69 4,821.0000 XLON 05003050000006973-E0PMxoAwl9TP
08:11:21 133 4,821.0000 XLON 05003050000007032-E0PMxoAwl9Up
08:11:22 110 4,821.0000 XLON 05003050000007033-E0PMxoAwl9VB
08:11:22 24 4,821.0000 XLON 05003050000007033-E0PMxoAwl9VD
08:11:22 33 4,821.0000 XLON 05003050000007033-E0PMxoAwl9VF
08:11:25 128 4,820.0000 XLON 05003050000006708-E0PMxoAwl9ZP
08:11:25 12 4,819.0000 XLON 07003070000006553-E0PMxoAwl9ZV
08:11:52 127 4,819.0000 XLON 07003070000006553-E0PMxoAwlABr
08:13:05 102 4,821.0000 XLON 05003050000007226-E0PMxoAwlC8G
08:13:06 112 4,821.0000 XLON 07003070000007081-E0PMxoAwlC92
08:13:07 133 4,820.0000 XLON 07003070000007029-E0PMxoAwlCAO
08:13:07 102 4,819.0000 XLON 05003050000007214-E0PMxoAwlCAQ
08:14:28 97 4,817.0000 XLON 07003070000007321-E0PMxoAwlDoJ
08:14:28 25 4,817.0000 XLON 07003070000007321-E0PMxoAwlDoT
08:14:48 102 4,816.0000 XLON 05003050000007520-E0PMxoAwlEOK
08:14:51 109 4,815.0000 XLON 05003050000007590-E0PMxoAwlEVz
08:15:45 122 4,818.0000 XLON 05003050000008083-E0PMxoAwlG0I
08:17:23 118 4,825.0000 XLON 05003050000008839-E0PMxoAwlHxa
08:21:46 67 4,830.0000 XLON 07003070000010544-E0PMxoAwlNVL
08:21:46 55 4,830.0000 XLON 07003070000010544-E0PMxoAwlNVP
08:21:47 79 4,830.0000 XLON 07003070000010568-E0PMxoAwlNWL
08:21:47 10 4,830.0000 XLON 07003070000010568-E0PMxoAwlNWQ
08:22:59 101 4,833.0000 XLON 05003050000011350-E0PMxoAwlOMC
08:23:00 33 4,832.0000 XLON 05003050000011354-E0PMxoAwlOOE
08:23:00 14 4,832.0000 XLON 05003050000011354-E0PMxoAwlOOG
08:23:00 86 4,832.0000 XLON 05003050000011354-E0PMxoAwlOOI
08:23:34 122 4,830.0000 XLON 07003070000010579-E0PMxoAwlP0m
08:23:34 97 4,832.0000 XLON 07003070000011090-E0PMxoAwlP05
08:23:37 89 4,830.0000 XLON 05003050000011497-E0PMxoAwlP3h
08:23:38 108 4,830.0000 XLON 05003050000011511-E0PMxoAwlP4Z
08:23:39 33 4,830.0000 XLON 07003070000011256-E0PMxoAwlP53
08:23:40 5 4,830.0000 XLON 07003070000011264-E0PMxoAwlP5f
08:23:40 6 4,830.0000 XLON 07003070000011264-E0PMxoAwlP5h
08:23:41 19 4,830.0000 XLON 07003070000011275-E0PMxoAwlP6o
08:23:42 14 4,830.0000 XLON 05003050000011544-E0PMxoAwlP7L
08:24:45 103 4,832.0000 XLON 07003070000011623-E0PMxoAwlPpm
08:24:46 89 4,831.0000 XLON 05003050000011655-E0PMxoAwlPqu
08:24:46 81 4,832.0000 XLON 05003050000011907-E0PMxoAwlPqR
08:24:51 122 4,831.0000 XLON 05003050000011939-E0PMxoAwlPyA
08:24:52 43 4,831.0000 XLON 05003050000011975-E0PMxoAwlPys
08:24:52 96 4,831.0000 XLON 05003050000011975-E0PMxoAwlPyu
08:24:53 30 4,831.0000 XLON 05003050000011980-E0PMxoAwlPze
08:24:53 15 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzg
08:24:53 5 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzi
08:24:53 6 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzk
08:24:53 40 4,831.0000 XLON 05003050000011980-E0PMxoAwlPzm
08:24:54 6 4,831.0000 XLON 05003050000011985-E0PMxoAwlQ0q
08:26:51 113 4,835.0000 XLON 07003070000012227-E0PMxoAwlRo5
08:26:52 81 4,834.0000 XLON 05003050000012688-E0PMxoAwlRpC
08:26:53 89 4,834.0000 XLON 07003070000012430-E0PMxoAwlRpv
08:27:02 95 4,834.0000 XLON 05003050000012699-E0PMxoAwlS2n
08:27:03 42 4,834.0000 XLON 05003050000012745-E0PMxoAwlS41
08:27:03 72 4,834.0000 XLON 05003050000012745-E0PMxoAwlS43
08:27:04 122 4,834.0000 XLON 07003070000012498-E0PMxoAwlS55
08:27:05 42 4,834.0000 XLON 07003070000012500-E0PMxoAwlS6A
08:27:09 122 4,834.0000 XLON 07003070000012517-E0PMxoAwlSFL
08:27:13 43 4,833.0000 XLON 05003050000012814-E0PMxoAwlSJy
08:27:13 42 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK0
08:27:13 72 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK2
08:27:13 34 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK4
08:27:13 34 4,834.0000 XLON 05003050000012814-E0PMxoAwlSK6
08:27:13 82 4,833.0000 XLON 05003050000012428-E0PMxoAwlSJX
08:29:25 97 4,834.0000 XLON 05003050000013300-E0PMxoAwlTsX
08:30:01 75 4,839.0000 XLON 07003070000013444-E0PMxoAwlUSO
08:30:21 89 4,842.0000 XLON 05003050000013921-E0PMxoAwlUsL
08:31:27 60 4,842.0000 XLON 07003070000013821-E0PMxoAwlVlq
08:31:27 50 4,842.0000 XLON 07003070000013821-E0PMxoAwlVlv
08:31:28 73 4,842.0000 XLON 07003070000014022-E0PMxoAwlVmc
08:31:29 80 4,841.0000 XLON 07003070000013622-E0PMxoAwlVnf
08:31:29 56 4,841.0000 XLON 07003070000013693-E0PMxoAwlVnh
08:31:29 80 4,842.0000 XLON 05003050000014317-E0PMxoAwlVnC
08:31:31 43 4,841.0000 XLON 05003050000014326-E0PMxoAwlVuE
08:31:56 99 4,841.0000 XLON 05003050000014464-E0PMxoAwlWNd
08:31:56 73 4,841.0000 XLON 07003070000014035-E0PMxoAwlWMy
08:33:22 78 4,843.0000 XLON 05003050000014890-E0PMxoAwlXQs
08:33:26 124 4,842.0000 XLON 05003050000014881-E0PMxoAwlXSJ
08:34:24 86 4,844.0000 XLON 05003050000015188-E0PMxoAwlY46
08:36:43 76 4,851.0000 XLON 07003070000015697-E0PMxoAwlZaF
08:36:44 94 4,851.0000 XLON 05003050000015986-E0PMxoAwlZba
08:36:45 86 4,851.0000 XLON 07003070000015710-E0PMxoAwlZcS
08:36:46 79 4,851.0000 XLON 05003050000015995-E0PMxoAwlZg1
08:36:47 86 4,851.0000 XLON 05003050000016000-E0PMxoAwlZgt
08:36:49 94 4,851.0000 XLON 07003070000015739-E0PMxoAwlZir
08:37:58 80 4,852.0000 XLON 05003050000016154-E0PMxoAwlae3
08:37:58 94 4,851.0000 XLON 07003070000015851-E0PMxoAwlaeO
08:38:00 72 4,851.0000 XLON 07003070000016116-E0PMxoAwlafx
08:38:47 94 4,851.0000 XLON 07003070000016320-E0PMxoAwlbF9
08:39:32 72 4,851.0000 XLON 05003050000016781-E0PMxoAwlbva
08:39:32 72 4,850.0000 XLON 05003050000016417-E0PMxoAwlbw7
08:39:34 108 4,850.0000 XLON 05003050000016921-E0PMxoAwlbzE
08:39:54 94 4,850.0000 XLON 05003050000016935-E0PMxoAwlcS9
08:40:48 95 4,847.0000 XLON 05003050000015640-E0PMxoAwldh9
08:41:02 108 4,847.0000 XLON 05003050000017392-E0PMxoAwldzl
08:41:25 2 4,848.0000 XLON 05003050000017514-E0PMxoAwleLt
08:41:25 39 4,848.0000 XLON 05003050000017514-E0PMxoAwleLv
08:43:18 101 4,848.0000 XLON 05003050000017621-E0PMxoAwlfz8
08:43:19 73 4,848.0000 XLON 07003070000017886-E0PMxoAwlg2c
08:43:36 73 4,848.0000 XLON 05003050000018178-E0PMxoAwlgJo
08:43:59 88 4,848.0000 XLON 07003070000018081-E0PMxoAwlgjv
08:44:25 33 4,850.0000 XLON 07003070000018272-E0PMxoAwlhLE
08:44:25 91 4,850.0000 XLON 07003070000018272-E0PMxoAwlhLG
08:44:25 26 4,850.0000 XLON 07003070000018272-E0PMxoAwlhLI
08:45:24 81 4,850.0000 XLON 05003050000018744-E0PMxoAwli8Z
08:45:47 96 4,849.0000 XLON 07003070000018639-E0PMxoAwliOi
08:45:57 62 4,848.0000 XLON 07003070000018661-E0PMxoAwliRW
08:45:57 88 4,848.0000 XLON 07003070000018123-E0PMxoAwliQq
08:46:07 89 4,848.0000 XLON 07003070000018691-E0PMxoAwliVa
08:46:25 43 4,848.0000 XLON 07003070000018825-E0PMxoAwlifj
08:46:31 90 4,848.0000 XLON 07003070000018831-E0PMxoAwlimg
08:46:32 43 4,848.0000 XLON 05003050000019061-E0PMxoAwlivC
08:46:32 21 4,848.0000 XLON 05003050000019061-E0PMxoAwlivE
08:48:44 96 4,845.0000 XLON 05003050000019538-E0PMxoAwllPw
08:49:54 84 4,845.0000 XLON 05003050000019908-E0PMxoAwlm9E
08:49:54 99 4,844.0000 XLON 07003070000019287-E0PMxoAwlm9L
08:50:08 101 4,842.0000 XLON 07003070000016682-E0PMxoAwlmOt
08:50:09 43 4,842.0000 XLON 07003070000020087-E0PMxoAwlmT8
08:54:52 92 4,844.0000 XLON 05003050000021530-E0PMxoAwlpgy
08:54:53 43 4,844.0000 XLON 07003070000021401-E0PMxoAwlphe
08:54:53 151 4,844.0000 XLON 07003070000021401-E0PMxoAwlphg
08:56:10 78 4,846.0000 XLON 07003070000021612-E0PMxoAwlqNS
08:56:11 42 4,846.0000 XLON 07003070000021793-E0PMxoAwlqPN
08:56:12 100 4,846.0000 XLON 05003050000021976-E0PMxoAwlqSJ
08:56:15 133 4,846.0000 XLON 07003070000021798-E0PMxoAwlqYW
08:56:16 92 4,846.0000 XLON 05003050000021990-E0PMxoAwlqYw
08:56:17 42 4,846.0000 XLON 05003050000022007-E0PMxoAwlqbw
08:56:17 139 4,846.0000 XLON 05003050000022007-E0PMxoAwlqby
08:56:40 42 4,846.0000 XLON 07003070000021945-E0PMxoAwlr19
08:56:46 143 4,844.0000 XLON 05003050000021596-E0PMxoAwlr8R
08:57:57 136 4,844.0000 XLON 07003070000022425-E0PMxoAwlsBY
08:58:31 94 4,844.0000 XLON 07003070000022482-E0PMxoAwlsXW
08:58:37 43 4,844.0000 XLON 07003070000022582-E0PMxoAwlsfV
08:58:37 33 4,844.0000 XLON 07003070000022582-E0PMxoAwlsfX
08:58:37 24 4,844.0000 XLON 07003070000022582-E0PMxoAwlsfZ
08:59:37 78 4,844.0000 XLON 05003050000023238-E0PMxoAwltLb
09:00:08 77 4,844.0000 XLON 05003050000023415-E0PMxoAwluYo
09:01:06 94 4,846.0000 XLON 07003070000023943-E0PMxoAwlxsG
09:01:14 90 4,844.0000 XLON 05003050000023961-E0PMxoAwlyM3
09:01:14 76 4,845.0000 XLON 07003070000023838-E0PMxoAwlyKv
09:02:22 70 4,851.0000 XLON 07003070000024670-E0PMxoAwm1y1
09:03:12 78 4,855.0000 XLON 05003050000025250-E0PMxoAwm39S
09:03:35 72 4,855.0000 XLON 07003070000025454-E0PMxoAwm3gh
09:03:40 79 4,854.0000 XLON 07003070000025082-E0PMxoAwm3kv
09:04:08 92 4,855.0000 XLON 07003070000025648-E0PMxoAwm4M3
09:04:21 55 4,853.0000 XLON 07003070000025078-E0PMxoAwm4XW
09:06:00 77 4,853.0000 XLON 07003070000026365-E0PMxoAwm6WG
09:06:17 68 4,853.0000 XLON 05003050000026827-E0PMxoAwm6o1
09:06:22 102 4,853.0000 XLON 07003070000026713-E0PMxoAwm6pl
09:06:22 88 4,852.0000 XLON 07003070000026612-E0PMxoAwm6pn
09:06:24 113 4,852.0000 XLON 07003070000026725-E0PMxoAwm6th
09:07:19 85 4,854.0000 XLON 07003070000027004-E0PMxoAwm7n7
09:08:02 53 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OK
09:08:02 119 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OM
09:08:02 43 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OO
09:08:02 49 4,854.0000 XLON 05003050000027608-E0PMxoAwm8OQ
09:08:47 88 4,851.0000 XLON 07003070000026730-E0PMxoAwm9XC
09:09:47 119 4,847.0000 XLON 07003070000028029-E0PMxoAwmAqy
09:10:38 94 4,847.0000 XLON 05003050000028371-E0PMxoAwmCGV
09:10:51 58 4,847.0000 XLON 05003050000028712-E0PMxoAwmCzD
09:11:02 55 4,847.0000 XLON 07003070000028636-E0PMxoAwmDVH
09:11:25 80 4,847.0000 XLON 07003070000028773-E0PMxoAwmFL5
09:11:38 99 4,846.0000 XLON 07003070000027043-E0PMxoAwmFui
09:12:35 87 4,845.0000 XLON 07003070000028829-E0PMxoAwmHRy
09:12:55 67 4,845.0000 XLON 05003050000029359-E0PMxoAwmI3F
09:13:31 68 4,846.0000 XLON 07003070000029443-E0PMxoAwmIa9
09:13:53 74 4,845.0000 XLON 07003070000029582-E0PMxoAwmIxk
09:13:54 121 4,844.0000 XLON 05003050000029507-E0PMxoAwmJAS
09:13:55 74 4,843.0000 XLON 07003070000027724-E0PMxoAwmJGq
09:15:17 89 4,840.0000 XLON 05003050000030143-E0PMxoAwmM8O
09:15:40 9 4,838.0000 XLON 05003050000029739-E0PMxoAwmMq7
09:15:40 49 4,838.0000 XLON 05003050000029739-E0PMxoAwmMqB
09:15:40 104 4,839.0000 XLON 05003050000030015-E0PMxoAwmMpc
09:15:40 88 4,840.0000 XLON 07003070000030163-E0PMxoAwmMov
09:18:05 56 4,838.0000 XLON 07003070000030976-E0PMxoAwmPuY
09:18:05 119 4,838.0000 XLON 07003070000030976-E0PMxoAwmPua
09:18:05 38 4,838.0000 XLON 07003070000030976-E0PMxoAwmPuc
09:18:08 198 4,836.0000 XLON 07003070000030865-E0PMxoAwmPwn
09:20:11 135 4,836.0000 XLON 05003050000031789-E0PMxoAwmT0q
09:20:16 182 4,835.0000 XLON 05003050000031772-E0PMxoAwmT5h
09:21:53 94 4,833.0000 XLON 07003070000031650-E0PMxoAwmWWu
09:21:54 107 4,833.0000 XLON 07003070000032694-E0PMxoAwmWYW
09:22:42 56 4,833.0000 XLON 05003050000033085-E0PMxoAwmXSr
09:23:51 72 4,833.0000 XLON 05003050000033364-E0PMxoAwmYNV
09:27:19 57 4,836.0000 XLON 05003050000033598-E0PMxoAwmdIM
09:28:56 126 4,839.0000 XLON 05003050000034952-E0PMxoAwmfnt
09:32:07 161 4,839.0000 XLON 05003050000035072-E0PMxoAwmlqv
09:32:07 85 4,839.0000 XLON 07003070000034835-E0PMxoAwmlqr
09:32:09 83 4,838.0000 XLON 07003070000035763-E0PMxoAwmm2P
09:32:10 79 4,837.0000 XLON 07003070000034834-E0PMxoAwmm9E
09:32:10 120 4,838.0000 XLON 07003070000035773-E0PMxoAwmm46
09:32:10 56 4,838.0000 XLON 07003070000035773-E0PMxoAwmm48
09:32:10 211 4,838.0000 XLON 07003070000035773-E0PMxoAwmm4A
09:33:13 56 4,836.0000 XLON 05003050000035910-E0PMxoAwmnxf
09:33:21 76 4,836.0000 XLON 05003050000036228-E0PMxoAwmo4s
09:35:40 104 4,838.0000 XLON 05003050000036707-E0PMxoAwmqPk
09:35:40 163 4,838.0000 XLON 07003070000036541-E0PMxoAwmqPi
09:35:41 102 4,836.0000 XLON 07003070000036341-E0PMxoAwmqSI
09:37:20 95 4,838.0000 XLON 05003050000037554-E0PMxoAwms9q
09:37:57 116 4,837.0000 XLON 05003050000037353-E0PMxoAwmsbm
09:37:57 85 4,837.0000 XLON 07003070000037216-E0PMxoAwmsbo
09:37:57 24 4,838.0000 XLON 07003070000037573-E0PMxoAwmsbY
09:37:57 70 4,838.0000 XLON 07003070000037573-E0PMxoAwmsbS
09:41:49 94 4,840.0000 XLON 05003050000038502-E0PMxoAwmxQ4
09:41:49 22 4,840.0000 XLON 05003050000038502-E0PMxoAwmxQ6
09:41:50 206 4,840.0000 XLON 05003050000039223-E0PMxoAwmxSr
09:43:56 82 4,841.0000 XLON 05003050000039397-E0PMxoAwn0Nj
09:43:56 3 4,841.0000 XLON 07003070000039293-E0PMxoAwn0Nl
09:43:56 127 4,841.0000 XLON 07003070000039293-E0PMxoAwn0Nq
09:43:56 155 4,841.0000 XLON 07003070000039571-E0PMxoAwn0Ns
09:43:58 153 4,841.0000 XLON 07003070000039757-E0PMxoAwn0Pu
09:45:01 72 4,840.0000 XLON 07003070000040101-E0PMxoAwn1BU
09:45:04 13 4,840.0000 XLON 07003070000040101-E0PMxoAwn1Hp
09:46:48 73 4,842.0000 XLON 05003050000040812-E0PMxoAwn3BI
09:46:48 148 4,842.0000 XLON 05003050000040812-E0PMxoAwn3BK
09:47:35 104 4,841.0000 XLON 07003070000040820-E0PMxoAwn3xw
09:49:56 59 4,844.0000 XLON 07003070000041609-E0PMxoAwn6Yz
09:49:57 91 4,844.0000 XLON 05003050000041754-E0PMxoAwn6bk
09:49:57 73 4,844.0000 XLON 05003050000041754-E0PMxoAwn6bm
09:49:57 213 4,844.0000 XLON 05003050000041754-E0PMxoAwn6bo
09:50:06 89 4,842.0000 XLON 07003070000041381-E0PMxoAwn6rr
09:50:06 40 4,842.0000 XLON 07003070000041457-E0PMxoAwn6rv
09:50:06 107 4,842.0000 XLON 07003070000041457-E0PMxoAwn6s3
09:50:54 1 4,840.0000 XLON 07003070000041652-E0PMxoAwn849
09:55:02 72 4,840.0000 XLON 07003070000041652-E0PMxoAwnCRF
09:55:02 53 4,840.0000 XLON 07003070000041897-E0PMxoAwnCRH
09:55:04 46 4,840.0000 XLON 07003070000041897-E0PMxoAwnCTF
09:55:48 97 4,839.0000 XLON 07003070000043292-E0PMxoAwnD9X
09:55:48 20 4,839.0000 XLON 07003070000043292-E0PMxoAwnD9a
10:00:06 100 4,839.0000 XLON 05003050000043768-E0PMxoAwnGcz
10:00:06 92 4,840.0000 XLON 05003050000044658-E0PMxoAwnGbU
10:02:40 96 4,838.0000 XLON 05003050000041834-E0PMxoAwnJyF
10:02:40 110 4,839.0000 XLON 05003050000044996-E0PMxoAwnJxZ
10:02:41 110 4,836.0000 XLON 07003070000044942-E0PMxoAwnK0v
10:02:41 72 4,838.0000 XLON 07003070000045762-E0PMxoAwnJzz
10:02:41 38 4,838.0000 XLON 07003070000045762-E0PMxoAwnK01
10:02:41 126 4,838.0000 XLON 07003070000045762-E0PMxoAwnK03
10:03:53 33 4,836.0000 XLON 05003050000045864-E0PMxoAwnL7f
10:03:53 130 4,836.0000 XLON 07003070000045773-E0PMxoAwnL7d
10:03:53 69 4,836.0000 XLON 05003050000045864-E0PMxoAwnL7j
10:03:54 72 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8s
10:03:54 4 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8u
10:03:54 35 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8w
10:03:54 88 4,836.0000 XLON 05003050000046208-E0PMxoAwnL8y
10:06:00 47 4,837.0000 XLON 05003050000046317-E0PMxoAwnMvh
10:06:00 66 4,837.0000 XLON 05003050000046317-E0PMxoAwnMvp
10:08:09 94 4,838.0000 XLON 07003070000046961-E0PMxoAwnP5A
10:08:10 94 4,838.0000 XLON 07003070000047075-E0PMxoAwnP60
10:12:39 141 4,841.0000 XLON 07003070000048044-E0PMxoAwnTpg
10:12:39 94 4,841.0000 XLON 07003070000048056-E0PMxoAwnTpi
10:12:40 13 4,841.0000 XLON 05003050000048368-E0PMxoAwnTqO
10:12:40 239 4,841.0000 XLON 05003050000048368-E0PMxoAwnTqQ
10:12:43 123 4,841.0000 XLON 07003070000048242-E0PMxoAwnTrx
10:13:53 22 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyp
10:13:53 8 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyr
10:13:53 9 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyt
10:13:53 51 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyv
10:13:53 137 4,842.0000 XLON 05003050000048697-E0PMxoAwnUyx
10:13:54 22 4,842.0000 XLON 05003050000048701-E0PMxoAwnV2t
10:14:02 22 4,842.0000 XLON 07003070000048594-E0PMxoAwnVEe
10:14:12 21 4,842.0000 XLON 05003050000048777-E0PMxoAwnVSn
10:14:12 9 4,842.0000 XLON 05003050000048777-E0PMxoAwnVSp
10:14:26 20 4,842.0000 XLON 05003050000048842-E0PMxoAwnVib
10:14:26 8 4,842.0000 XLON 05003050000048842-E0PMxoAwnVid
10:14:26 39 4,842.0000 XLON 05003050000048842-E0PMxoAwnVif
10:14:26 105 4,841.0000 XLON 07003070000048256-E0PMxoAwnVis
10:14:51 49 4,841.0000 XLON 07003070000048803-E0PMxoAwnW74
10:14:51 51 4,841.0000 XLON 07003070000048803-E0PMxoAwnW77
10:14:51 129 4,841.0000 XLON 07003070000048723-E0PMxoAwnW6p
10:15:08 94 4,839.0000 XLON 05003050000047489-E0PMxoAwnWJh
10:18:04 112 4,839.0000 XLON 07003070000049670-E0PMxoAwna1G
10:18:10 113 4,838.0000 XLON 07003070000048878-E0PMxoAwna8G
10:19:15 51 4,838.0000 XLON 07003070000050144-E0PMxoAwnb6v
10:19:15 5 4,838.0000 XLON 07003070000050144-E0PMxoAwnb6x
10:19:24 127 4,838.0000 XLON 05003050000050314-E0PMxoAwnbBh
10:19:47 87 4,838.0000 XLON 05003050000050397-E0PMxoAwnbXn
10:19:47 38 4,838.0000 XLON 05003050000050397-E0PMxoAwnbXp
10:19:47 38 4,838.0000 XLON 05003050000050397-E0PMxoAwnbXr
10:21:03 91 4,838.0000 XLON 07003070000050609-E0PMxoAwncwT
10:22:02 8 4,839.0000 XLON 07003070000050763-E0PMxoAwndrR
10:22:40 93 4,839.0000 XLON 07003070000050763-E0PMxoAwneVN
10:23:06 145 4,839.0000 XLON 05003050000051402-E0PMxoAwnf3D
10:23:29 73 4,839.0000 XLON 07003070000051360-E0PMxoAwnfPH
10:23:29 43 4,839.0000 XLON 07003070000051360-E0PMxoAwnfPJ
10:24:12 121 4,838.0000 XLON 07003070000050722-E0PMxoAwngHK
10:24:20 135 4,833.0000 XLON 05003050000051763-E0PMxoAwngmA
10:24:20 102 4,834.0000 XLON 05003050000051641-E0PMxoAwnglg
10:30:21 1 4,835.0000 XLON 07003070000053515-E0PMxoAwnmpD
10:30:53 123 4,836.0000 XLON 07003070000053647-E0PMxoAwnnJs
10:30:55 100 4,836.0000 XLON 07003070000053665-E0PMxoAwnnNi
10:30:55 66 4,836.0000 XLON 07003070000053665-E0PMxoAwnnNk
10:31:03 124 4,837.0000 XLON 07003070000053690-E0PMxoAwnnUG
10:31:26 87 4,837.0000 XLON 05003050000053981-E0PMxoAwnnmL
10:31:26 48 4,837.0000 XLON 05003050000053981-E0PMxoAwnnmN
10:33:00 140 4,842.0000 XLON 07003070000054148-E0PMxoAwnp7Q
10:33:10 24 4,841.0000 XLON 05003050000054361-E0PMxoAwnpHG
10:33:10 89 4,841.0000 XLON 05003050000054361-E0PMxoAwnpHI
10:33:13 107 4,840.0000 XLON 05003050000054408-E0PMxoAwnpKM
10:33:20 10 4,840.0000 XLON 05003050000054408-E0PMxoAwnpNt
10:33:20 108 4,840.0000 XLON 05003050000054430-E0PMxoAwnpO1
10:36:17 137 4,845.0000 XLON 05003050000055301-E0PMxoAwns4A
10:36:19 182 4,844.0000 XLON 05003050000055267-E0PMxoAwns80
10:38:38 120 4,845.0000 XLON 07003070000055642-E0PMxoAwntwd
10:39:15 124 4,845.0000 XLON 05003050000056135-E0PMxoAwnuiC
10:39:15 121 4,844.0000 XLON 07003070000055482-E0PMxoAwnuiL
10:40:32 154 4,846.0000 XLON 05003050000056459-E0PMxoAwnw8m
10:40:43 131 4,845.0000 XLON 07003070000056205-E0PMxoAwnwEV
10:41:49 132 4,845.0000 XLON 05003050000056805-E0PMxoAwnxEF
10:43:53 168 4,844.0000 XLON 05003050000056581-E0PMxoAwnz2Q
10:44:40 2 4,845.0000 XLON 07003070000057362-E0PMxoAwnzh4
10:45:03 100 4,843.0000 XLON 05003050000057464-E0PMxoAwo049
10:46:35 164 4,846.0000 XLON 07003070000057864-E0PMxoAwo1X5
10:46:42 99 4,843.0000 XLON 05003050000057922-E0PMxoAwo1bb
10:46:42 131 4,844.0000 XLON 05003050000058010-E0PMxoAwo1bG
10:50:04 105 4,842.0000 XLON 05003050000058786-E0PMxoAwo48K
10:50:04 146 4,842.0000 XLON 05003050000058786-E0PMxoAwo48M
10:50:14 155 4,841.0000 XLON 05003050000058294-E0PMxoAwo4HO
10:50:31 50 4,838.0000 XLON 05003050000058510-E0PMxoAwo4Xt
10:50:31 75 4,838.0000 XLON 05003050000058510-E0PMxoAwo4Xv
10:53:58 162 4,836.0000 XLON 05003050000059977-E0PMxoAwo8DU
10:55:55 84 4,837.0000 XLON 05003050000060396-E0PMxoAwo9zy
10:55:55 56 4,837.0000 XLON 07003070000060198-E0PMxoAwoA00
10:55:55 147 4,838.0000 XLON 05003050000060501-E0PMxoAwo9zZ
10:55:56 78 4,836.0000 XLON 05003050000059977-E0PMxoAwoA1P
10:59:05 135 4,836.0000 XLON 05003050000061558-E0PMxoAwoCtV
10:59:15 137 4,835.0000 XLON 07003070000060875-E0PMxoAwoD7E
10:59:23 72 4,835.0000 XLON 07003070000061544-E0PMxoAwoDFb
11:03:16 136 4,835.0000 XLON 07003070000062206-E0PMxoAwoGp9
11:04:10 158 4,837.0000 XLON 05003050000063188-E0PMxoAwoHhd
11:04:10 149 4,837.0000 XLON 07003070000062937-E0PMxoAwoHhb
11:04:10 4 4,837.0000 XLON 05003050000063188-E0PMxoAwoHhh
11:07:52 94 4,837.0000 XLON 05003050000063517-E0PMxoAwoKUf
11:07:52 40 4,837.0000 XLON 05003050000063517-E0PMxoAwoKUh
11:07:52 173 4,837.0000 XLON 07003070000063313-E0PMxoAwoKUj
11:11:47 149 4,838.0000 XLON 05003050000064716-E0PMxoAwoNUs
11:11:56 216 4,838.0000 XLON 05003050000064854-E0PMxoAwoNyC
11:11:57 173 4,837.0000 XLON 05003050000064009-E0PMxoAwoNzm
11:11:57 169 4,838.0000 XLON 07003070000064681-E0PMxoAwoNzS
11:13:47 183 4,836.0000 XLON 05003050000065356-E0PMxoAwoQ6h
11:14:37 65 4,836.0000 XLON 07003070000065314-E0PMxoAwoQw0
11:17:21 187 4,837.0000 XLON 07003070000065892-E0PMxoAwoSzv
11:20:06 3 4,839.0000 XLON 05003050000067039-E0PMxoAwoV31
11:20:06 17 4,839.0000 XLON 05003050000067039-E0PMxoAwoV2q
11:20:29 277 4,839.0000 XLON 05003050000067039-E0PMxoAwoVic
11:20:29 156 4,839.0000 XLON 07003070000066856-E0PMxoAwoVig
11:21:20 90 4,838.0000 XLON 05003050000067295-E0PMxoAwoWpx
11:22:13 62 4,838.0000 XLON 05003050000067295-E0PMxoAwoXWX
11:22:13 83 4,838.0000 XLON 07003070000067225-E0PMxoAwoXWb
11:23:37 142 4,838.0000 XLON 05003050000067901-E0PMxoAwoYbw
11:23:50 96 4,837.0000 XLON 07003070000066195-E0PMxoAwoYsw
11:23:50 89 4,837.0000 XLON 07003070000066195-E0PMxoAwoYsy
11:26:53 178 4,838.0000 XLON 07003070000068434-E0PMxoAwob8G
11:28:43 81 4,839.0000 XLON 07003070000069189-E0PMxoAwocdz
11:30:47 100 4,839.0000 XLON 07003070000069189-E0PMxoAwoeFL
11:30:47 3 4,839.0000 XLON 07003070000069312-E0PMxoAwoeFN
11:30:47 58 4,839.0000 XLON 07003070000069312-E0PMxoAwoeFP
11:32:00 178 4,839.0000 XLON 05003050000069945-E0PMxoAwof5F
11:33:24 207 4,839.0000 XLON 05003050000070237-E0PMxoAwogvx
11:33:51 40 4,841.0000 XLON 05003050000070654-E0PMxoAwohJD
11:33:51 64 4,841.0000 XLON 05003050000070654-E0PMxoAwohJF
11:34:08 145 4,839.0000 XLON 05003050000070576-E0PMxoAwohW5
11:34:08 145 4,841.0000 XLON 07003070000070469-E0PMxoAwohV7
11:34:08 172 4,840.0000 XLON 07003070000070398-E0PMxoAwohVT
11:35:48 173 4,837.0000 XLON 07003070000070879-E0PMxoAwoj4y
11:38:45 140 4,838.0000 XLON 05003050000071456-E0PMxoAwolf9
11:38:45 4 4,838.0000 XLON 05003050000071456-E0PMxoAwolfC
11:39:07 172 4,837.0000 XLON 05003050000071350-E0PMxoAwom32
11:41:00 199 4,838.0000 XLON 07003070000071982-E0PMxoAwongP
11:45:02 1 4,838.0000 XLON 05003050000072643-E0PMxoAwor4W
11:45:51 130 4,840.0000 XLON 05003050000073476-E0PMxoAworsm
11:46:09 130 4,840.0000 XLON 07003070000073378-E0PMxoAwosNK
11:46:32 129 4,840.0000 XLON 05003050000073618-E0PMxoAwostz
11:47:07 19 4,839.0000 XLON 07003070000073192-E0PMxoAwotTv
11:47:07 17 4,839.0000 XLON 07003070000073192-E0PMxoAwotU2
11:47:07 95 4,839.0000 XLON 07003070000073192-E0PMxoAwotU8
11:48:30 99 4,837.0000 XLON 05003050000073743-E0PMxoAwouac
11:48:30 5 4,837.0000 XLON 05003050000073743-E0PMxoAwouai
11:48:30 51 4,837.0000 XLON 05003050000073743-E0PMxoAwouan
11:48:30 130 4,838.0000 XLON 05003050000072643-E0PMxoAwouZt
11:48:31 169 4,835.0000 XLON 07003070000073663-E0PMxoAwoueN
11:52:43 225 4,834.0000 XLON 05003050000074965-E0PMxoAwoyBG
11:52:43 2 4,834.0000 XLON 05003050000074965-E0PMxoAwoyBI
11:55:41 161 4,836.0000 XLON 05003050000075681-E0PMxoAwp0Q3
11:57:05 203 4,836.0000 XLON 05003050000075922-E0PMxoAwp1qB
11:57:45 126 4,836.0000 XLON 05003050000076247-E0PMxoAwp2as
11:58:45 72 4,836.0000 XLON 07003070000076566-E0PMxoAwp3bB
11:58:58 241 4,835.0000 XLON 05003050000075597-E0PMxoAwp3ku
11:59:59 56 4,835.0000 XLON 07003070000076836-E0PMxoAwp4kg
11:59:59 17 4,835.0000 XLON 07003070000076836-E0PMxoAwp4kl
12:00:19 58 4,836.0000 XLON 05003050000077386-E0PMxoAwp5l6
12:00:47 173 4,837.0000 XLON 05003050000077502-E0PMxoAwp6PT
12:02:00 173 4,838.0000 XLON 07003070000077708-E0PMxoAwp7W2
12:02:43 3 4,838.0000 XLON 07003070000078225-E0PMxoAwp8OB
12:03:53 234 4,838.0000 XLON 07003070000078765-E0PMxoAwp9VO
12:04:48 65 4,837.0000 XLON 07003070000078399-E0PMxoAwpA1q
12:04:48 132 4,837.0000 XLON 07003070000078399-E0PMxoAwpA1z
12:04:48 151 4,836.0000 XLON 07003070000078921-E0PMxoAwpA2V
12:05:07 70 4,834.0000 XLON 05003050000079020-E0PMxoAwpAI6
12:05:07 69 4,834.0000 XLON 07003070000078000-E0PMxoAwpAI4
12:08:18 155 4,836.0000 XLON 05003050000080024-E0PMxoAwpDcy
12:09:17 102 4,835.0000 XLON 07003070000079434-E0PMxoAwpEQM
12:09:17 50 4,835.0000 XLON 07003070000079434-E0PMxoAwpEQW
12:09:49 192 4,835.0000 XLON 05003050000080421-E0PMxoAwpEj1
12:09:49 177 4,836.0000 XLON 05003050000080498-E0PMxoAwpEii
12:12:08 7 4,837.0000 XLON 07003070000081042-E0PMxoAwpGyH
12:12:49 188 4,838.0000 XLON 07003070000081195-E0PMxoAwpHyT
12:13:11 91 4,837.0000 XLON 07003070000081139-E0PMxoAwpIMv
12:15:05 159 4,836.0000 XLON 05003050000081844-E0PMxoAwpJrp
12:15:44 180 4,835.0000 XLON 07003070000081695-E0PMxoAwpKUr
12:16:49 4 4,835.0000 XLON 05003050000082785-E0PMxoAwpLLz
12:20:59 108 4,835.0000 XLON 07003070000083008-E0PMxoAwpOEQ
12:20:59 57 4,835.0000 XLON 05003050000083482-E0PMxoAwpOEU
12:20:59 5 4,835.0000 XLON 07003070000083008-E0PMxoAwpOES
12:21:17 103 4,834.0000 XLON 05003050000082661-E0PMxoAwpOVq
12:21:17 8 4,834.0000 XLON 05003050000082661-E0PMxoAwpOVu
12:22:28 83 4,833.0000 XLON 05003050000082509-E0PMxoAwpP84
12:23:36 102 4,832.0000 XLON 05003050000083419-E0PMxoAwpPqt
12:23:36 155 4,833.0000 XLON 05003050000084063-E0PMxoAwpPqS
12:26:02 47 4,832.0000 XLON 07003070000084260-E0PMxoAwpRya
12:26:02 125 4,832.0000 XLON 07003070000084260-E0PMxoAwpRyc
12:27:53 64 4,831.0000 XLON 05003050000083754-E0PMxoAwpTvg
12:27:53 111 4,831.0000 XLON 05003050000083754-E0PMxoAwpTvk
12:28:02 67 4,829.0000 XLON 05003050000084514-E0PMxoAwpU5Y
12:28:02 55 4,830.0000 XLON 07003070000084604-E0PMxoAwpU4o
12:30:09 111 4,829.0000 XLON 07003070000085646-E0PMxoAwpVJ2
12:30:09 47 4,829.0000 XLON 07003070000085646-E0PMxoAwpVJ5
12:30:09 2 4,829.0000 XLON 07003070000085646-E0PMxoAwpVJ7
12:30:13 144 4,828.0000 XLON 05003050000084779-E0PMxoAwpVOu
12:31:32 138 4,827.0000 XLON 07003070000086003-E0PMxoAwpWcJ
12:33:37 89 4,828.0000 XLON 05003050000086552-E0PMxoAwpXkv
12:33:37 24 4,828.0000 XLON 05003050000086552-E0PMxoAwpXl3
12:33:37 149 4,828.0000 XLON 07003070000086396-E0PMxoAwpXl5
12:36:49 176 4,826.0000 XLON 07003070000085980-E0PMxoAwpZsi
12:36:49 170 4,827.0000 XLON 05003050000086915-E0PMxoAwpZrs
12:42:18 162 4,826.0000 XLON 05003050000088398-E0PMxoAwpd10
12:42:43 7 4,826.0000 XLON 05003050000088488-E0PMxoAwpdD6
12:42:43 29 4,826.0000 XLON 05003050000088488-E0PMxoAwpdD8
12:43:06 199 4,826.0000 XLON 05003050000088568-E0PMxoAwpdKl
12:44:33 47 4,825.0000 XLON 05003050000087536-E0PMxoAwpdx6
12:44:33 131 4,825.0000 XLON 05003050000087536-E0PMxoAwpdx9
12:44:33 145 4,824.0000 XLON 05003050000088786-E0PMxoAwpdxe
12:46:03 72 4,823.0000 XLON 05003050000089235-E0PMxoAwpft7
12:46:03 38 4,823.0000 XLON 05003050000089235-E0PMxoAwpft9
12:46:03 29 4,823.0000 XLON 05003050000089235-E0PMxoAwpftB
12:46:03 11 4,823.0000 XLON 05003050000089235-E0PMxoAwpftD
12:46:13 192 4,822.0000 XLON 05003050000088641-E0PMxoAwpg3M
12:48:22 196 4,823.0000 XLON 07003070000089540-E0PMxoAwpi8e
12:52:08 187 4,823.0000 XLON 05003050000090264-E0PMxoAwplxH
12:53:52 173 4,823.0000 XLON 05003050000091431-E0PMxoAwpnGx
12:54:23 72 4,823.0000 XLON 07003070000091393-E0PMxoAwpnhr
12:54:23 67 4,823.0000 XLON 07003070000091393-E0PMxoAwpnht
12:54:46 128 4,821.0000 XLON 05003050000090265-E0PMxoAwpo2Q
12:54:46 173 4,822.0000 XLON 05003050000090087-E0PMxoAwpo0U
13:00:32 135 4,822.0000 XLON 05003050000092700-E0PMxoAwpuJZ
13:00:32 57 4,822.0000 XLON 07003070000092494-E0PMxoAwpuJb
13:00:55 21 4,822.0000 XLON 07003070000093566-E0PMxoAwpuda
13:01:26 83 4,822.0000 XLON 07003070000093789-E0PMxoAwpuyt
13:01:26 49 4,822.0000 XLON 07003070000093789-E0PMxoAwpuyv
13:01:49 27 4,822.0000 XLON 07003070000093910-E0PMxoAwpvAa
13:01:49 11 4,822.0000 XLON 07003070000093910-E0PMxoAwpvAc
13:01:49 38 4,822.0000 XLON 07003070000093910-E0PMxoAwpvAe
13:02:43 26 4,822.0000 XLON 07003070000094165-E0PMxoAwpvlS
13:02:43 11 4,822.0000 XLON 07003070000094165-E0PMxoAwpvlU
13:02:43 49 4,822.0000 XLON 07003070000094165-E0PMxoAwpvlW
13:02:43 80 4,822.0000 XLON 07003070000094165-E0PMxoAwpvlY
13:02:52 200 4,821.0000 XLON 07003070000091824-E0PMxoAwpw0j
13:03:16 47 4,820.0000 XLON 05003050000092020-E0PMxoAwpwLH
13:03:16 139 4,820.0000 XLON 05003050000092020-E0PMxoAwpwLL
13:10:14 172 4,824.0000 XLON 07003070000096217-E0PMxoAwq27v
13:10:15 157 4,824.0000 XLON 05003050000096394-E0PMxoAwq29i
13:10:38 36 4,824.0000 XLON 07003070000096325-E0PMxoAwq2gG
13:10:38 47 4,824.0000 XLON 07003070000096325-E0PMxoAwq2gI
13:10:56 175 4,823.0000 XLON 07003070000095338-E0PMxoAwq35l
13:10:58 148 4,822.0000 XLON 07003070000095052-E0PMxoAwq3Bw
13:10:58 12 4,822.0000 XLON 07003070000095052-E0PMxoAwq3By
13:14:00 28 4,822.0000 XLON 05003050000096663-E0PMxoAwq5dn
13:14:00 47 4,822.0000 XLON 05003050000096663-E0PMxoAwq5dp
13:14:00 95 4,822.0000 XLON 05003050000096695-E0PMxoAwq5dr
13:15:34 1 4,825.0000 XLON 07003070000098025-E0PMxoAwq74q
13:15:34 1 4,825.0000 XLON 07003070000098025-E0PMxoAwq751
13:15:34 1 4,825.0000 XLON 07003070000098025-E0PMxoAwq74n
13:15:34 1 4,825.0000 XLON 07003070000098025-E0PMxoAwq74j
13:15:34 1 4,826.0000 XLON 05003050000098268-E0PMxoAwq74N
13:15:34 154 4,826.0000 XLON 05003050000098268-E0PMxoAwq74R
13:15:34 1 4,825.0000 XLON 07003070000098025-E0PMxoAwq74d
13:15:40 137 4,825.0000 XLON 07003070000098025-E0PMxoAwq77f
13:18:27 131 4,826.0000 XLON 07003070000098669-E0PMxoAwq960
13:18:27 101 4,826.0000 XLON 07003070000098669-E0PMxoAwq962
13:19:54 170 4,826.0000 XLON 07003070000099317-E0PMxoAwqAV1
13:20:33 76 4,826.0000 XLON 07003070000099564-E0PMxoAwqB1J
13:21:27 167 4,826.0000 XLON 07003070000099959-E0PMxoAwqBc8
13:21:37 156 4,825.0000 XLON 07003070000098582-E0PMxoAwqBl2
13:24:27 52 4,826.0000 XLON 05003050000100692-E0PMxoAwqDbn
13:24:27 177 4,826.0000 XLON 05003050000100692-E0PMxoAwqDbp
13:28:37 154 4,827.0000 XLON 05003050000101652-E0PMxoAwqGOt
13:28:37 141 4,827.0000 XLON 07003070000101398-E0PMxoAwqGOr
13:28:39 8 4,827.0000 XLON 05003050000102438-E0PMxoAwqGPh
13:28:39 193 4,827.0000 XLON 05003050000102438-E0PMxoAwqGPj
13:31:25 138 4,826.0000 XLON 05003050000103083-E0PMxoAwqJ4D
13:32:28 138 4,827.0000 XLON 07003070000104344-E0PMxoAwqKZb
13:32:51 6 4,827.0000 XLON 07003070000104687-E0PMxoAwqLF1
13:34:22 184 4,827.0000 XLON 07003070000104687-E0PMxoAwqNF9
13:34:33 130 4,827.0000 XLON 07003070000105685-E0PMxoAwqNXB
13:34:33 44 4,827.0000 XLON 07003070000105685-E0PMxoAwqNXD
13:34:56 3 4,827.0000 XLON 05003050000106103-E0PMxoAwqNtU
13:37:29 110 4,827.0000 XLON 05003050000106103-E0PMxoAwqR0h
13:37:29 66 4,827.0000 XLON 05003050000106905-E0PMxoAwqR0l
13:37:30 16 4,826.0000 XLON 05003050000104107-E0PMxoAwqR5K
13:37:30 150 4,826.0000 XLON 05003050000104107-E0PMxoAwqR5E
13:37:30 110 4,827.0000 XLON 07003070000107457-E0PMxoAwqR4y
13:37:30 120 4,827.0000 XLON 07003070000107457-E0PMxoAwqR50
13:39:23 137 4,826.0000 XLON 07003070000108660-E0PMxoAwqTIg
13:39:33 102 4,826.0000 XLON 05003050000109015-E0PMxoAwqTYJ
13:40:34 168 4,825.0000 XLON 07003070000100400-E0PMxoAwqUbI
13:41:51 7 4,825.0000 XLON 07003070000109788-E0PMxoAwqVwB
13:41:51 11 4,825.0000 XLON 07003070000109788-E0PMxoAwqVwD
13:41:51 42 4,825.0000 XLON 07003070000109788-E0PMxoAwqVwF
13:42:37 47 4,825.0000 XLON 05003050000110423-E0PMxoAwqWdk
13:42:37 46 4,825.0000 XLON 05003050000110423-E0PMxoAwqWdh
13:42:37 71 4,825.0000 XLON 05003050000110423-E0PMxoAwqWdb
13:42:45 5 4,825.0000 XLON 07003070000110268-E0PMxoAwqWnq
13:43:08 2 4,825.0000 XLON 05003050000110659-E0PMxoAwqXCz
13:45:15 135 4,827.0000 XLON 05003050000111546-E0PMxoAwqZ11
13:45:15 179 4,827.0000 XLON 07003070000111283-E0PMxoAwqZ0x
13:45:58 172 4,825.0000 XLON 07003070000111288-E0PMxoAwqZba
13:48:41 182 4,825.0000 XLON 05003050000112102-E0PMxoAwqc5V
13:48:41 68 4,825.0000 XLON 05003050000112102-E0PMxoAwqc5X
13:49:27 67 4,825.0000 XLON 05003050000113313-E0PMxoAwqcsf
13:50:51 135 4,826.0000 XLON 05003050000113752-E0PMxoAwqdke
13:50:51 168 4,826.0000 XLON 07003070000113515-E0PMxoAwqdkc
13:51:07 133 4,824.0000 XLON 05003050000113753-E0PMxoAwqe3a
13:52:36 131 4,824.0000 XLON 07003070000113911-E0PMxoAwqfAw
13:53:08 127 4,824.0000 XLON 07003070000114399-E0PMxoAwqfae
13:53:31 61 4,824.0000 XLON 05003050000114777-E0PMxoAwqfsR
13:53:31 41 4,824.0000 XLON 05003050000114777-E0PMxoAwqfsT
13:53:33 169 4,823.0000 XLON 07003070000113636-E0PMxoAwqftt
13:54:13 169 4,821.0000 XLON 05003050000113862-E0PMxoAwqgPn
13:54:48 4 4,821.0000 XLON 05003050000115207-E0PMxoAwqgzn
13:54:48 59 4,821.0000 XLON 05003050000115207-E0PMxoAwqgzp
13:59:45 85 4,821.0000 XLON 05003050000115347-E0PMxoAwqkpL
13:59:45 55 4,821.0000 XLON 05003050000115617-E0PMxoAwqkpN
13:59:45 124 4,822.0000 XLON 05003050000116739-E0PMxoAwqkoW
13:59:48 102 4,820.0000 XLON 07003070000115102-E0PMxoAwqkrd
14:01:05 40 4,820.0000 XLON 05003050000117668-E0PMxoAwqm1L
14:01:05 65 4,820.0000 XLON 05003050000117668-E0PMxoAwqm1N
14:02:19 160 4,823.0000 XLON 07003070000117987-E0PMxoAwqnPO
14:02:42 36 4,823.0000 XLON 05003050000118357-E0PMxoAwqnnm
14:03:13 92 4,823.0000 XLON 07003070000118318-E0PMxoAwqoDP
14:03:14 137 4,822.0000 XLON 07003070000117958-E0PMxoAwqoEo
14:05:30 148 4,822.0000 XLON 05003050000119290-E0PMxoAwqprK
14:05:53 139 4,822.0000 XLON 07003070000119444-E0PMxoAwqq3i
14:06:02 149 4,821.0000 XLON 05003050000117979-E0PMxoAwqqCm
14:06:05 73 4,821.0000 XLON 05003050000119722-E0PMxoAwqqGJ
14:09:22 127 4,825.0000 XLON 05003050000120919-E0PMxoAwqsut
14:09:22 125 4,825.0000 XLON 05003050000120923-E0PMxoAwqsux
14:10:14 125 4,825.0000 XLON 05003050000121153-E0PMxoAwqtKq
14:10:14 151 4,825.0000 XLON 07003070000121032-E0PMxoAwqtKs
14:11:05 49 4,827.0000 XLON 05003050000121741-E0PMxoAwqu5x
14:11:28 152 4,827.0000 XLON 07003070000121673-E0PMxoAwquSV
14:11:51 64 4,827.0000 XLON 05003050000122024-E0PMxoAwqugm
14:12:48 2 4,825.0000 XLON 05003050000122342-E0PMxoAwqvM1
14:12:48 104 4,825.0000 XLON 05003050000121673-E0PMxoAwqvKg
14:12:48 35 4,825.0000 XLON 05003050000121673-E0PMxoAwqvKi
14:13:26 41 4,824.0000 XLON 05003050000122473-E0PMxoAwqvpI
14:13:26 90 4,824.0000 XLON 05003050000122473-E0PMxoAwqvpD
14:14:25 4 4,824.0000 XLON 07003070000122748-E0PMxoAwqwiY
14:14:51 135 4,825.0000 XLON 05003050000123134-E0PMxoAwqx15
14:14:51 126 4,825.0000 XLON 07003070000122908-E0PMxoAwqx19
14:17:03 173 4,825.0000 XLON 07003070000123436-E0PMxoAwqyPY
14:17:03 96 4,826.0000 XLON 05003050000123806-E0PMxoAwqyOe
14:17:03 60 4,826.0000 XLON 07003070000123562-E0PMxoAwqyOg
14:18:05 161 4,826.0000 XLON 05003050000124264-E0PMxoAwqz9z
14:18:10 88 4,826.0000 XLON 05003050000124428-E0PMxoAwqzD0
14:18:43 162 4,825.0000 XLON 05003050000124222-E0PMxoAwqzUo
14:19:25 29 4,825.0000 XLON 05003050000124886-E0PMxoAwr04n
14:19:25 67 4,825.0000 XLON 05003050000124886-E0PMxoAwr04p
14:20:25 122 4,824.0000 XLON 05003050000125076-E0PMxoAwr0vW
14:21:12 147 4,823.0000 XLON 07003070000124196-E0PMxoAwr1Sl
14:21:28 4 4,823.0000 XLON 05003050000125899-E0PMxoAwr1iw
14:24:16 198 4,828.0000 XLON 07003070000127014-E0PMxoAwr455
14:24:39 225 4,828.0000 XLON 05003050000127457-E0PMxoAwr4g8
14:25:48 134 4,826.0000 XLON 07003070000126615-E0PMxoAwr5q0
14:25:49 111 4,825.0000 XLON 05003050000126818-E0PMxoAwr5r1
14:27:08 216 4,824.0000 XLON 07003070000127735-E0PMxoAwr6iz
14:27:45 154 4,824.0000 XLON 05003050000128830-E0PMxoAwr7J6
14:28:19 150 4,823.0000 XLON 05003050000128034-E0PMxoAwr7ku
14:28:54 63 4,823.0000 XLON 07003070000129336-E0PMxoAwr7yu
14:28:54 50 4,823.0000 XLON 07003070000129336-E0PMxoAwr7yw
14:28:54 29 4,823.0000 XLON 07003070000129336-E0PMxoAwr7yy
14:28:54 44 4,823.0000 XLON 07003070000129336-E0PMxoAwr7z0
14:29:01 94 4,822.0000 XLON 07003070000129361-E0PMxoAwr825
14:29:13 188 4,820.0000 XLON 05003050000129073-E0PMxoAwr8Gf
14:29:13 119 4,821.0000 XLON 07003070000127779-E0PMxoAwr8Fw
14:29:13 44 4,821.0000 XLON 07003070000127779-E0PMxoAwr8G1
14:29:15 8 4,820.0000 XLON 05003050000129073-E0PMxoAwr8IZ
14:29:49 38 4,819.0000 XLON 05003050000129867-E0PMxoAwr8gj
14:29:49 132 4,819.0000 XLON 05003050000129867-E0PMxoAwr8gl
14:29:49 183 4,820.0000 XLON 07003070000129665-E0PMxoAwr8g8
14:30:07 170 4,817.0000 XLON 05003050000129782-E0PMxoAwrASv
14:31:12 233 4,815.0000 XLON 07003070000131245-E0PMxoAwrE2a
14:31:51 34 4,815.0000 XLON 07003070000132733-E0PMxoAwrFGh
14:32:36 183 4,816.0000 XLON 07003070000133539-E0PMxoAwrGvD
14:33:15 161 4,815.0000 XLON 07003070000133771-E0PMxoAwrHj5
14:33:39 136 4,814.0000 XLON 07003070000133186-E0PMxoAwrIIf
14:33:39 21 4,814.0000 XLON 07003070000133186-E0PMxoAwrIIi
14:33:39 142 4,815.0000 XLON 05003050000134581-E0PMxoAwrIIN
14:34:43 39 4,813.0000 XLON 05003050000132008-E0PMxoAwrL7q
14:34:43 109 4,813.0000 XLON 05003050000132008-E0PMxoAwrL7u
14:34:48 183 4,813.0000 XLON 07003070000135348-E0PMxoAwrLJ2
14:35:01 78 4,810.0000 XLON 07003070000135078-E0PMxoAwrLbZ
14:35:01 179 4,811.0000 XLON 05003050000134989-E0PMxoAwrLas
14:35:06 98 4,810.0000 XLON 07003070000135078-E0PMxoAwrLri
14:36:28 68 4,811.0000 XLON 05003050000137005-E0PMxoAwrOda
14:36:28 39 4,811.0000 XLON 05003050000137005-E0PMxoAwrOdc
14:36:51 62 4,811.0000 XLON 05003050000137377-E0PMxoAwrPBW
14:36:51 68 4,811.0000 XLON 05003050000137377-E0PMxoAwrPBY
14:36:51 134 4,811.0000 XLON 05003050000137377-E0PMxoAwrPBa
14:36:51 6 4,811.0000 XLON 05003050000137377-E0PMxoAwrPBc
14:38:59 135 4,810.0000 XLON 07003070000137791-E0PMxoAwrSbe
14:39:00 130 4,810.0000 XLON 07003070000138817-E0PMxoAwrShL
14:39:07 109 4,811.0000 XLON 05003050000139168-E0PMxoAwrT4l
14:39:07 63 4,811.0000 XLON 05003050000139168-E0PMxoAwrT4j
14:40:02 69 4,816.0000 XLON 07003070000139866-E0PMxoAwrUup
14:40:32 28 4,819.0000 XLON 05003050000140833-E0PMxoAwrW8e
14:41:00 10 4,819.0000 XLON 07003070000140557-E0PMxoAwrWwj
14:41:00 111 4,819.0000 XLON 05003050000140901-E0PMxoAwrWwp
14:41:00 111 4,819.0000 XLON 07003070000140557-E0PMxoAwrWwl
14:41:00 79 4,819.0000 XLON 07003070000140592-E0PMxoAwrWwn
14:41:05 31 4,819.0000 XLON 07003070000141078-E0PMxoAwrX3t
14:41:13 133 4,819.0000 XLON 05003050000141391-E0PMxoAwrXOe
14:41:13 102 4,819.0000 XLON 07003070000141078-E0PMxoAwrXOc
14:41:20 84 4,818.0000 XLON 07003070000141360-E0PMxoAwrXcR
14:41:20 124 4,817.0000 XLON 07003070000140237-E0PMxoAwrXco
14:41:35 39 4,815.0000 XLON 07003070000141442-E0PMxoAwrXyg
14:41:35 171 4,816.0000 XLON 05003050000141631-E0PMxoAwrXy8
14:41:35 11 4,816.0000 XLON 05003050000141631-E0PMxoAwrXyA
14:43:45 121 4,818.0000 XLON 05003050000143236-E0PMxoAwrbO8
14:43:47 47 4,817.0000 XLON 05003050000142968-E0PMxoAwrbR0
14:43:47 109 4,817.0000 XLON 05003050000142968-E0PMxoAwrbR6
14:43:47 156 4,817.0000 XLON 07003070000142699-E0PMxoAwrbR8
14:45:11 218 4,818.0000 XLON 07003070000144459-E0PMxoAwrdfL
14:45:34 125 4,818.0000 XLON 05003050000145149-E0PMxoAwreQZ
14:45:46 131 4,817.0000 XLON 05003050000144493-E0PMxoAwrecF
14:46:29 222 4,817.0000 XLON 05003050000145812-E0PMxoAwrfcr
14:46:36 185 4,816.0000 XLON 05003050000143597-E0PMxoAwrfnA
14:48:02 99 4,820.0000 XLON 05003050000147056-E0PMxoAwrhla
14:48:02 60 4,820.0000 XLON 07003070000146754-E0PMxoAwrhlD
14:48:26 25 4,820.0000 XLON 05003050000147261-E0PMxoAwriAU
14:48:26 100 4,820.0000 XLON 05003050000147261-E0PMxoAwriAW
14:48:52 229 4,819.0000 XLON 07003070000146602-E0PMxoAwripF
14:50:58 179 4,820.0000 XLON 07003070000147983-E0PMxoAwrlQv
14:50:58 1 4,819.0000 XLON 07003070000147928-E0PMxoAwrlRE
14:50:58 152 4,819.0000 XLON 07003070000147928-E0PMxoAwrlRH
14:52:09 152 4,821.0000 XLON 07003070000149697-E0PMxoAwrmpx
14:52:10 122 4,821.0000 XLON 07003070000149712-E0PMxoAwrmri
14:52:11 134 4,821.0000 XLON 07003070000149728-E0PMxoAwrmt3
14:52:20 133 4,820.0000 XLON 05003050000149511-E0PMxoAwrn75
14:52:33 73 4,819.0000 XLON 05003050000149942-E0PMxoAwrnTD
14:52:33 49 4,819.0000 XLON 05003050000149942-E0PMxoAwrnTG
14:52:35 159 4,818.0000 XLON 07003070000150117-E0PMxoAwrnVQ
14:53:57 108 4,818.0000 XLON 07003070000151116-E0PMxoAwrpAq
14:54:26 165 4,819.0000 XLON 07003070000151446-E0PMxoAwrprM
14:54:49 127 4,819.0000 XLON 05003050000151950-E0PMxoAwrqRZ
14:56:12 159 4,823.0000 XLON 05003050000152963-E0PMxoAwrtXT
14:56:12 135 4,823.0000 XLON 07003070000152677-E0PMxoAwrtXP
14:56:14 164 4,823.0000 XLON 07003070000152738-E0PMxoAwrtbq
14:56:59 141 4,823.0000 XLON 07003070000153277-E0PMxoAwrutp
14:56:59 176 4,823.0000 XLON 07003070000153277-E0PMxoAwrutr
14:56:59 19 4,823.0000 XLON 07003070000153277-E0PMxoAwrutt
14:57:21 176 4,821.0000 XLON 05003050000153015-E0PMxoAwrvPy
14:58:58 180 4,822.0000 XLON 05003050000154795-E0PMxoAwrxQ7
14:58:58 61 4,822.0000 XLON 05003050000154795-E0PMxoAwrxQ9
15:00:24 74 4,822.0000 XLON 07003070000155156-E0PMxoAws04r
15:00:24 105 4,822.0000 XLON 07003070000155156-E0PMxoAws04t
15:00:25 216 4,822.0000 XLON 05003050000156184-E0PMxoAws09i
15:00:48 87 4,822.0000 XLON 05003050000156415-E0PMxoAws0tP
15:01:13 209 4,821.0000 XLON 05003050000154645-E0PMxoAws1Vk
15:01:15 162 4,820.0000 XLON 07003070000156373-E0PMxoAws1bC
15:01:25 20 4,819.0000 XLON 05003050000153514-E0PMxoAws1s8
15:03:03 194 4,830.0000 XLON 05003050000157612-E0PMxoAws4Mq
15:03:24 146 4,829.0000 XLON 07003070000157293-E0PMxoAws4wP
15:03:58 165 4,829.0000 XLON 07003070000158170-E0PMxoAws65E
15:04:21 29 4,829.0000 XLON 05003050000158712-E0PMxoAws6kC
15:04:21 53 4,829.0000 XLON 05003050000158712-E0PMxoAws6kE
15:04:51 54 4,829.0000 XLON 07003070000158824-E0PMxoAws7oN
15:05:03 73 4,830.0000 XLON 05003050000159213-E0PMxoAws87T
15:05:03 53 4,830.0000 XLON 05003050000159213-E0PMxoAws87V
15:05:17 160 4,831.0000 XLON 07003070000159145-E0PMxoAws8cs
15:06:04 236 4,834.0000 XLON 05003050000159984-E0PMxoAwsAhN
15:06:08 237 4,832.0000 XLON 05003050000159995-E0PMxoAwsAoC
15:06:08 163 4,833.0000 XLON 07003070000159636-E0PMxoAwsAnU
15:06:31 183 4,830.0000 XLON 05003050000159394-E0PMxoAwsBPk
15:08:08 111 4,832.0000 XLON 05003050000161012-E0PMxoAwsFLA
15:08:08 67 4,832.0000 XLON 05003050000161012-E0PMxoAwsFLG
15:08:14 179 4,831.0000 XLON 07003070000160893-E0PMxoAwsFWd
15:08:23 194 4,830.0000 XLON 07003070000160609-E0PMxoAwsFuM
15:10:57 64 4,834.0000 XLON 05003050000162886-E0PMxoAwsIqe
15:11:17 205 4,835.0000 XLON 07003070000162695-E0PMxoAwsJWc
15:11:17 84 4,835.0000 XLON 05003050000162985-E0PMxoAwsJWg
15:11:17 16 4,835.0000 XLON 07003070000162695-E0PMxoAwsJWe
15:12:12 85 4,835.0000 XLON 07003070000163386-E0PMxoAwsKiN
15:12:33 106 4,834.0000 XLON 07003070000162602-E0PMxoAwsL7F
15:13:01 176 4,835.0000 XLON 07003070000163882-E0PMxoAwsLay
15:13:05 92 4,834.0000 XLON 05003050000164161-E0PMxoAwsLet
15:13:05 156 4,834.0000 XLON 05003050000164161-E0PMxoAwsLew
15:14:18 170 4,833.0000 XLON 05003050000164157-E0PMxoAwsMwF
15:15:21 214 4,832.0000 XLON 07003070000165032-E0PMxoAwsOGB
15:15:29 56 4,831.0000 XLON 07003070000164409-E0PMxoAwsOMi
15:15:29 122 4,831.0000 XLON 07003070000164409-E0PMxoAwsOMl
15:16:33 138 4,836.0000 XLON 05003050000166150-E0PMxoAwsPWO
15:16:33 68 4,836.0000 XLON 07003070000165835-E0PMxoAwsPWM
15:16:33 64 4,837.0000 XLON 07003070000165834-E0PMxoAwsPV8
15:16:33 163 4,837.0000 XLON 05003050000166149-E0PMxoAwsPVU
15:16:33 3 4,837.0000 XLON 05003050000166149-E0PMxoAwsPVY
15:17:02 175 4,836.0000 XLON 05003050000166270-E0PMxoAwsPqG
15:18:09 29 4,836.0000 XLON 07003070000166665-E0PMxoAwsR0k
15:18:09 54 4,836.0000 XLON 07003070000166665-E0PMxoAwsR0m
15:18:09 94 4,836.0000 XLON 07003070000166665-E0PMxoAwsR0o
15:19:18 141 4,835.0000 XLON 07003070000166424-E0PMxoAwsSEA
15:19:18 34 4,835.0000 XLON 07003070000166424-E0PMxoAwsSEC
15:19:18 168 4,836.0000 XLON 05003050000167425-E0PMxoAwsSDc
15:20:36 228 4,839.0000 XLON 05003050000168303-E0PMxoAwsUFS
15:20:36 174 4,839.0000 XLON 07003070000167969-E0PMxoAwsUFU
15:22:24 263 4,844.0000 XLON 07003070000169060-E0PMxoAwsYdW
15:22:25 174 4,842.0000 XLON 07003070000168773-E0PMxoAwsYlQ
15:22:25 214 4,843.0000 XLON 05003050000169137-E0PMxoAwsYkp
15:23:28 240 4,840.0000 XLON 05003050000170015-E0PMxoAwsaDK
15:23:28 26 4,840.0000 XLON 05003050000170015-E0PMxoAwsaDN
15:23:39 195 4,839.0000 XLON 07003070000169442-E0PMxoAwsaKS
15:25:53 215 4,838.0000 XLON 05003050000170567-E0PMxoAwscvJ
15:26:26 279 4,838.0000 XLON 05003050000171231-E0PMxoAwsdqT
15:26:26 104 4,838.0000 XLON 05003050000171231-E0PMxoAwsdqY
15:27:20 122 4,839.0000 XLON 05003050000171867-E0PMxoAwsexZ
15:27:46 142 4,839.0000 XLON 07003070000171814-E0PMxoAwsfdq
15:27:46 56 4,839.0000 XLON 07003070000171814-E0PMxoAwsfds
15:27:50 85 4,838.0000 XLON 05003050000172157-E0PMxoAwsfjc
15:30:58 222 4,840.0000 XLON 07003070000172972-E0PMxoAwsjuS
15:31:06 187 4,839.0000 XLON 05003050000173183-E0PMxoAwskE6
15:32:10 47 4,839.0000 XLON 05003050000173863-E0PMxoAwslaI
15:32:10 170 4,839.0000 XLON 05003050000173863-E0PMxoAwslaN
15:32:11 52 4,838.0000 XLON 07003070000172022-E0PMxoAwslfP
15:33:05 61 4,843.0000 XLON 05003050000175009-E0PMxoAwsnAd
15:33:05 15 4,843.0000 XLON 05003050000175009-E0PMxoAwsnAU
15:33:05 39 4,843.0000 XLON 05003050000175009-E0PMxoAwsnAS
15:33:33 161 4,843.0000 XLON 05003050000175009-E0PMxoAwsngt
15:33:33 127 4,843.0000 XLON 07003070000174814-E0PMxoAwsngz
15:33:33 58 4,843.0000 XLON 05003050000175151-E0PMxoAwsnh1
15:34:18 185 4,841.0000 XLON 07003070000174671-E0PMxoAwsoao
15:34:18 184 4,841.0000 XLON 07003070000174974-E0PMxoAwsoaq
15:34:47 220 4,842.0000 XLON 05003050000175613-E0PMxoAwspqj
15:36:20 164 4,842.0000 XLON 05003050000176434-E0PMxoAwssWI
15:36:20 62 4,842.0000 XLON 07003070000176101-E0PMxoAwssWG
15:36:24 258 4,841.0000 XLON 07003070000175234-E0PMxoAwssfb
15:36:31 184 4,840.0000 XLON 05003050000175552-E0PMxoAwsslj
15:37:46 130 4,841.0000 XLON 07003070000176906-E0PMxoAwsuYk
15:38:16 148 4,842.0000 XLON 07003070000177141-E0PMxoAwsvTE
15:38:20 207 4,841.0000 XLON 07003070000177124-E0PMxoAwsva6
15:38:47 85 4,842.0000 XLON 07003070000177374-E0PMxoAwswKe
15:40:00 208 4,842.0000 XLON 07003070000178125-E0PMxoAwsy2j
15:40:41 270 4,841.0000 XLON 05003050000178085-E0PMxoAwszAR
15:40:41 198 4,841.0000 XLON 07003070000177803-E0PMxoAwszAT
15:41:06 142 4,841.0000 XLON 05003050000179045-E0PMxoAwszv7
15:42:54 64 4,842.0000 XLON 05003050000179649-E0PMxoAwt1v9
15:42:54 84 4,842.0000 XLON 07003070000179377-E0PMxoAwt1v7
15:42:54 116 4,842.0000 XLON 07003070000179434-E0PMxoAwt1vD
15:43:59 91 4,841.0000 XLON 05003050000179342-E0PMxoAwt39O
15:44:23 167 4,840.0000 XLON 07003070000179378-E0PMxoAwt3z0
15:44:23 60 4,840.0000 XLON 07003070000179619-E0PMxoAwt3z6
15:44:38 92 4,837.0000 XLON 05003050000180698-E0PMxoAwt4dD
15:44:38 196 4,837.0000 XLON 05003050000180698-E0PMxoAwt4dF
15:44:41 167 4,836.0000 XLON 05003050000180665-E0PMxoAwt4oO
15:44:41 124 4,836.0000 XLON 07003070000180439-E0PMxoAwt4oQ
15:47:06 225 4,837.0000 XLON 05003050000182154-E0PMxoAwt8wj
15:47:33 138 4,836.0000 XLON 05003050000181777-E0PMxoAwt9UD
15:47:33 44 4,836.0000 XLON 05003050000181777-E0PMxoAwt9UF
15:47:33 107 4,836.0000 XLON 05003050000181989-E0PMxoAwt9UH
15:47:33 93 4,836.0000 XLON 07003070000181704-E0PMxoAwt9UJ
15:47:49 240 4,835.0000 XLON 07003070000182262-E0PMxoAwt9sU
15:48:37 283 4,834.0000 XLON 07003070000182263-E0PMxoAwtAq1
15:48:55 131 4,831.0000 XLON 05003050000182906-E0PMxoAwtBEY
15:50:21 239 4,827.0000 XLON 07003070000182988-E0PMxoAwtDQV
15:50:34 276 4,826.0000 XLON 05003050000183310-E0PMxoAwtDi0
15:51:28 192 4,824.0000 XLON 07003070000183896-E0PMxoAwtF35
15:51:28 56 4,823.0000 XLON 05003050000183934-E0PMxoAwtF3I
15:51:28 135 4,823.0000 XLON 05003050000184196-E0PMxoAwtF3K
15:54:11 47 4,824.0000 XLON 05003050000185298-E0PMxoAwtJWw
15:54:11 126 4,824.0000 XLON 05003050000185298-E0PMxoAwtJX3
15:55:20 261 4,824.0000 XLON 07003070000185973-E0PMxoAwtLHG
15:57:35 172 4,824.0000 XLON 05003050000187792-E0PMxoAwtPHT
15:57:36 62 4,823.0000 XLON 05003050000187679-E0PMxoAwtPNw
15:57:36 66 4,823.0000 XLON 07003070000185159-E0PMxoAwtPNs
15:57:36 126 4,823.0000 XLON 07003070000185745-E0PMxoAwtPNu
15:58:53 155 4,824.0000 XLON 07003070000188240-E0PMxoAwtS94
15:59:01 29 4,824.0000 XLON 07003070000188638-E0PMxoAwtSQP
15:59:19 195 4,823.0000 XLON 07003070000188043-E0PMxoAwtSsA
15:59:50 161 4,824.0000 XLON 07003070000189055-E0PMxoAwtTeo
16:00:44 87 4,825.0000 XLON 05003050000189949-E0PMxoAwtVNA
16:00:44 77 4,825.0000 XLON 07003070000189600-E0PMxoAwtVN8
16:00:45 190 4,824.0000 XLON 05003050000189781-E0PMxoAwtVQH
16:01:07 100 4,824.0000 XLON 07003070000189985-E0PMxoAwtW0M
16:03:27 205 4,829.0000 XLON 05003050000191470-E0PMxoAwta3j
16:03:28 48 4,829.0000 XLON 07003070000191357-E0PMxoAwta4y
16:03:29 417 4,829.0000 XLON 07003070000191372-E0PMxoAwta5s
16:04:23 297 4,829.0000 XLON 05003050000192142-E0PMxoAwtbNI
16:05:50 199 4,831.0000 XLON 07003070000192541-E0PMxoAwtdXk
16:05:51 191 4,831.0000 XLON 05003050000192910-E0PMxoAwtdZd
16:05:51 199 4,831.0000 XLON 05003050000192910-E0PMxoAwtdZf
16:06:58 164 4,832.0000 XLON 05003050000193197-E0PMxoAwtfBY
16:07:21 97 4,832.0000 XLON 07003070000193332-E0PMxoAwtfkM
16:07:39 235 4,832.0000 XLON 07003070000193486-E0PMxoAwtgD3
16:08:07 249 4,831.0000 XLON 05003050000193055-E0PMxoAwtgqM
16:09:50 543 4,833.0000 XLON 05003050000194948-E0PMxoAwtjJi
16:10:28 182 4,832.0000 XLON 07003070000194560-E0PMxoAwtkIM
16:11:04 240 4,832.0000 XLON 05003050000195708-E0PMxoAwtkyG
16:11:05 165 4,831.0000 XLON 05003050000195170-E0PMxoAwtl2x
16:12:05 100 4,833.0000 XLON 05003050000196355-E0PMxoAwtmcF
16:12:05 96 4,833.0000 XLON 05003050000196355-E0PMxoAwtmcH
16:12:05 23 4,833.0000 XLON 05003050000196355-E0PMxoAwtmcJ
16:12:05 340 4,833.0000 XLON 07003070000195809-E0PMxoAwtmbU
16:13:29 238 4,833.0000 XLON 07003070000196747-E0PMxoAwtoW3
16:14:14 221 4,833.0000 XLON 07003070000197032-E0PMxoAwtpFd
16:14:37 66 4,833.0000 XLON 05003050000197685-E0PMxoAwtpv3
16:14:52 273 4,833.0000 XLON 05003050000197805-E0PMxoAwtqAV
16:15:03 124 4,832.0000 XLON 05003050000196170-E0PMxoAwtqae
16:15:03 92 4,832.0000 XLON 05003050000197101-E0PMxoAwtqag
16:16:01 118 4,832.0000 XLON 07003070000197844-E0PMxoAwts7a
16:16:01 295 4,833.0000 XLON 05003050000198365-E0PMxoAwts76
16:16:25 189 4,832.0000 XLON 05003050000198465-E0PMxoAwtsnX
16:16:27 73 4,830.0000 XLON 07003070000198102-E0PMxoAwtsqK
16:16:27 98 4,831.0000 XLON 05003050000198405-E0PMxoAwtspi
16:16:27 232 4,831.0000 XLON 07003070000198016-E0PMxoAwtspg
16:17:53 178 4,829.0000 XLON 07003070000198404-E0PMxoAwtvGu
16:18:34 77 4,827.0000 XLON 07003070000198320-E0PMxoAwtwAI
16:18:34 191 4,827.0000 XLON 07003070000198477-E0PMxoAwtwAK
16:18:34 92 4,827.0000 XLON 07003070000198320-E0PMxoAwtw9F
16:18:34 464 4,828.0000 XLON 05003050000198477-E0PMxoAwtw8L
16:19:39 372 4,829.0000 XLON 05003050000199050-E0PMxoAwtxjG
16:19:40 166 4,828.0000 XLON 07003070000198676-E0PMxoAwtxlR
16:20:08 138 4,828.0000 XLON 07003070000198676-E0PMxoAwtyVb
16:21:32 34 4,829.0000 XLON 05003050000199472-E0PMxoAwu0ZR
16:21:32 67 4,829.0000 XLON 05003050000199472-E0PMxoAwu0ZT
16:21:32 100 4,829.0000 XLON 05003050000199472-E0PMxoAwu0ZV
16:21:55 273 4,829.0000 XLON 07003070000199200-E0PMxoAwu19G
16:22:12 263 4,828.0000 XLON 05003050000199393-E0PMxoAwu1rf
16:22:12 23 4,828.0000 XLON 05003050000199393-E0PMxoAwu1rl
16:22:12 72 4,828.0000 XLON 05003050000199393-E0PMxoAwu1rp
16:22:22 165 4,827.0000 XLON 05003050000199473-E0PMxoAwu2Bg
16:22:48 24 4,825.0000 XLON 07003070000199313-E0PMxoAwu2qp
16:22:48 452 4,825.0000 XLON 07003070000199313-E0PMxoAwu2qu
16:23:14 100 4,826.0000 XLON 05003050000199828-E0PMxoAwu3tH
16:23:14 65 4,826.0000 XLON 05003050000199828-E0PMxoAwu3tJ
16:24:23 100 4,826.0000 XLON 07003070000199670-E0PMxoAwu5nT
16:25:15 173 4,826.0000 XLON 05003050000200201-E0PMxoAwu7OI
16:25:15 54 4,826.0000 XLON 05003050000200201-E0PMxoAwu7OK
16:25:15 11 4,826.0000 XLON 05003050000200201-E0PMxoAwu7OM
16:25:31 393 4,825.0000 XLON 05003050000199768-E0PMxoAwu7us
16:25:41 128 4,824.0000 XLON 05003050000199953-E0PMxoAwu8Gs
16:25:41 92 4,824.0000 XLON 05003050000200114-E0PMxoAwu8Gu
16:25:41 138 4,824.0000 XLON 05003050000200271-E0PMxoAwu8Gy
16:26:17 64 4,825.0000 XLON 05003050000200417-E0PMxoAwu93x
16:26:17 116 4,825.0000 XLON 05003050000200417-E0PMxoAwu93r
16:26:22 241 4,824.0000 XLON 07003070000200026-E0PMxoAwu9AS
16:26:23 163 4,823.0000 XLON 07003070000200034-E0PMxoAwu9DU
16:28:25 96 4,822.0000 XLON 05003050000200868-E0PMxoAwuD2n
16:28:25 200 4,822.0000 XLON 07003070000200445-E0PMxoAwuD2j
16:28:37 105 4,822.0000 XLON 05003050000200975-E0PMxoAwuDOj
16:28:37 82 4,822.0000 XLON 07003070000200627-E0PMxoAwuDOh
16:28:37 96 4,821.0000 XLON 07003070000200069-E0PMxoAwuDOr
16:28:37 29 4,822.0000 XLON 05003050000200973-E0PMxoAwuDOH
16:28:37 101 4,822.0000 XLON 07003070000200593-E0PMxoAwuDNy
16:28:37 3 4,822.0000 XLON 07003070000200593-E0PMxoAwuDO3
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 POSPKFBNOBDDNDB
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