REG - Ashtead Group PLC - Transaction in Own Shares
04/12/2025 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:20251204:nRSD1403Ka&default-theme=true
RNS Number : 1403K Ashtead Group PLC 04 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 3 December 2025 it purchased
for Treasury the following number of its ordinary shares of 10 pence each
pursuant to its up to $1.5bn share repurchase programme, details of which were
announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 96,625
Date of transaction: 3 December 2025
Average price paid per share (pence): 4,674.8879
Lowest price paid per share (pence): 4,630.0000
Highest price paid per share (pence): 4,720.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,209,760 (excluding Treasury shares), and the
Company will hold 33,145,073 ordinary shares in Treasury.
The figure of 418,209,760 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:31 229 4,716.0000 XLON 07003070000004720-E0PQabaaMwmS
08:01:31 275 4,715.0000 XLON 05003050000004758-E0PQabaaMwn0
08:02:10 262 4,716.0000 XLON 07003070000004798-E0PQabaaMzG4
08:02:10 229 4,714.0000 XLON 05003050000004845-E0PQabaaMzGm
08:03:24 175 4,716.0000 XLON 05003050000005179-E0PQabaaN1zL
08:03:51 109 4,716.0000 XLON 05003050000005252-E0PQabaaN3qB
08:03:51 20 4,716.0000 XLON 05003050000005252-E0PQabaaN3q9
08:04:02 101 4,715.0000 XLON 07003070000005171-E0PQabaaN5Gu
08:04:42 182 4,714.0000 XLON 07003070000005288-E0PQabaaN8ch
08:06:20 129 4,716.0000 XLON 05003050000005617-E0PQabaaNDzX
08:06:20 99 4,718.0000 XLON 07003070000005524-E0PQabaaNDvP
08:06:20 190 4,719.0000 XLON 05003050000005709-E0PQabaaNDv2
08:06:20 35 4,720.0000 XLON 05003050000005760-E0PQabaaNDuR
08:06:20 173 4,720.0000 XLON 05003050000005760-E0PQabaaNDuU
08:06:22 65 4,708.0000 XLON 07003070000005692-E0PQabaaNE8A
08:06:23 190 4,706.0000 XLON 05003050000005787-E0PQabaaNEBX
08:08:27 65 4,697.0000 XLON 07003070000006021-E0PQabaaNIAm
08:08:56 153 4,701.0000 XLON 05003050000006186-E0PQabaaNJK3
08:09:41 62 4,706.0000 XLON 07003070000006153-E0PQabaaNL4F
08:09:41 104 4,706.0000 XLON 07003070000006153-E0PQabaaNL4K
08:09:58 147 4,708.0000 XLON 07003070000006219-E0PQabaaNLTc
08:10:21 161 4,706.0000 XLON 05003050000006308-E0PQabaaNMQD
08:11:25 144 4,705.0000 XLON 07003070000006405-E0PQabaaNOON
08:11:34 134 4,703.0000 XLON 05003050000006296-E0PQabaaNOqQ
08:12:54 157 4,706.0000 XLON 05003050000006859-E0PQabaaNR78
08:13:52 185 4,707.0000 XLON 07003070000006871-E0PQabaaNT80
08:14:21 143 4,707.0000 XLON 07003070000006961-E0PQabaaNTxC
08:14:21 172 4,706.0000 XLON 05003050000006910-E0PQabaaNTxP
08:15:17 59 4,707.0000 XLON 05003050000007163-E0PQabaaNVWJ
08:16:04 142 4,704.0000 XLON 07003070000007521-E0PQabaaNWVK
08:16:05 186 4,703.0000 XLON 05003050000006845-E0PQabaaNWY0
08:17:26 186 4,707.0000 XLON 07003070000008118-E0PQabaaNYgN
08:18:00 156 4,707.0000 XLON 05003050000008421-E0PQabaaNZDp
08:18:16 155 4,707.0000 XLON 07003070000008453-E0PQabaaNZmB
08:18:24 141 4,706.0000 XLON 05003050000008337-E0PQabaaNa15
08:19:02 141 4,703.0000 XLON 07003070000008510-E0PQabaaNbMx
08:19:13 141 4,700.0000 XLON 05003050000008627-E0PQabaaNbcH
08:19:25 197 4,698.0000 XLON 07003070000008992-E0PQabaaNbvW
08:19:36 183 4,695.0000 XLON 05003050000009080-E0PQabaaNcED
08:19:51 75 4,692.0000 XLON 05003050000009164-E0PQabaaNcW5
08:21:05 80 4,692.0000 XLON 05003050000009164-E0PQabaaNeFf
08:21:59 115 4,692.0000 XLON 05003050000009977-E0PQabaaNfQY
08:23:25 71 4,694.0000 XLON 05003050000010179-E0PQabaaNhGO
08:23:25 56 4,695.0000 XLON 07003070000010061-E0PQabaaNhFt
08:23:25 160 4,696.0000 XLON 07003070000010173-E0PQabaaNhFR
08:24:44 125 4,695.0000 XLON 05003050000011135-E0PQabaaNj8l
08:25:07 171 4,695.0000 XLON 07003070000011063-E0PQabaaNjgA
08:25:22 66 4,693.0000 XLON 05003050000010166-E0PQabaaNk7L
08:28:00 158 4,698.0000 XLON 05003050000012454-E0PQabaaNo0c
08:28:06 124 4,697.0000 XLON 07003070000012172-E0PQabaaNoAZ
08:28:30 97 4,697.0000 XLON 07003070000012436-E0PQabaaNozv
08:29:03 124 4,695.0000 XLON 05003050000011752-E0PQabaaNpyu
08:29:18 157 4,692.0000 XLON 05003050000012628-E0PQabaaNqZC
08:30:14 102 4,692.0000 XLON 07003070000013036-E0PQabaaNrol
08:30:18 123 4,688.0000 XLON 05003050000012918-E0PQabaaNruz
08:30:18 145 4,689.0000 XLON 05003050000013121-E0PQabaaNruT
08:30:30 141 4,685.0000 XLON 05003050000013406-E0PQabaaNsLU
08:30:33 25 4,681.0000 XLON 07003070000013199-E0PQabaaNsUG
08:30:33 106 4,681.0000 XLON 07003070000013199-E0PQabaaNsUE
08:31:39 69 4,679.0000 XLON 05003050000013717-E0PQabaaNtvn
08:31:39 42 4,679.0000 XLON 05003050000013717-E0PQabaaNtvp
08:32:30 141 4,681.0000 XLON 07003070000013973-E0PQabaaNux6
08:33:47 118 4,685.0000 XLON 05003050000014719-E0PQabaaNwZn
08:34:10 100 4,684.0000 XLON 05003050000014587-E0PQabaaNx8M
08:34:10 20 4,684.0000 XLON 05003050000014587-E0PQabaaNx8O
08:34:10 130 4,685.0000 XLON 05003050000014928-E0PQabaaNx7v
08:35:18 88 4,684.0000 XLON 05003050000015229-E0PQabaaNyd9
08:35:18 195 4,683.0000 XLON 05003050000015201-E0PQabaaNydX
08:35:33 93 4,681.0000 XLON 07003070000015188-E0PQabaaNzEN
08:35:33 37 4,681.0000 XLON 07003070000015188-E0PQabaaNzEP
08:36:01 2 4,680.0000 XLON 07003070000015310-E0PQabaaNzqo
08:36:14 2 4,678.0000 XLON 07003070000015068-E0PQabaaO0Gt
08:36:14 139 4,678.0000 XLON 07003070000015068-E0PQabaaO0Gi
08:36:14 110 4,679.0000 XLON 05003050000015494-E0PQabaaO0GG
08:38:50 123 4,685.0000 XLON 07003070000016212-E0PQabaaO4J4
08:38:50 104 4,686.0000 XLON 05003050000016389-E0PQabaaO4IP
08:39:21 124 4,687.0000 XLON 05003050000016636-E0PQabaaO5B6
08:40:28 102 4,692.0000 XLON 07003070000016798-E0PQabaaO6tO
08:40:28 111 4,691.0000 XLON 07003070000016768-E0PQabaaO6u5
08:41:10 130 4,696.0000 XLON 07003070000016910-E0PQabaaO7pT
08:41:10 140 4,698.0000 XLON 07003070000016968-E0PQabaaO7oo
08:41:29 128 4,692.0000 XLON 05003050000017091-E0PQabaaO8HA
08:41:37 2 4,689.0000 XLON 05003050000017223-E0PQabaaO8Vo
08:41:37 148 4,689.0000 XLON 05003050000017223-E0PQabaaO8Vt
08:42:50 137 4,688.0000 XLON 07003070000017599-E0PQabaaOANG
08:43:03 126 4,686.0000 XLON 05003050000017808-E0PQabaaOAb4
08:44:43 88 4,689.0000 XLON 05003050000018389-E0PQabaaOCkC
08:45:01 42 4,688.0000 XLON 07003070000018182-E0PQabaaOEDn
08:45:01 75 4,688.0000 XLON 07003070000018182-E0PQabaaOEDp
08:45:15 92 4,686.0000 XLON 05003050000018607-E0PQabaaOEwi
08:45:44 108 4,682.0000 XLON 07003070000018666-E0PQabaaOG0x
08:45:44 116 4,685.0000 XLON 05003050000018028-E0PQabaaOFzc
08:48:20 81 4,686.0000 XLON 07003070000019603-E0PQabaaOJN8
08:48:20 37 4,686.0000 XLON 07003070000019603-E0PQabaaOJNA
08:48:21 129 4,685.0000 XLON 07003070000019525-E0PQabaaOJOG
08:48:36 9 4,682.0000 XLON 07003070000019414-E0PQabaaOJak
08:48:36 129 4,682.0000 XLON 07003070000019414-E0PQabaaOJa4
08:48:49 48 4,678.0000 XLON 05003050000020045-E0PQabaaOJqb
08:48:51 14 4,678.0000 XLON 05003050000020045-E0PQabaaOJrc
08:48:51 1 4,678.0000 XLON 05003050000020045-E0PQabaaOJra
08:48:58 131 4,676.0000 XLON 07003070000019789-E0PQabaaOK3E
08:50:00 106 4,671.0000 XLON 07003070000020056-E0PQabaaOLjl
08:50:00 138 4,673.0000 XLON 05003050000020269-E0PQabaaOLel
08:50:00 138 4,675.0000 XLON 07003070000020262-E0PQabaaOLOw
08:52:19 161 4,676.0000 XLON 07003070000021116-E0PQabaaOPdq
08:52:20 102 4,675.0000 XLON 07003070000021092-E0PQabaaOPgV
08:54:24 131 4,681.0000 XLON 05003050000021992-E0PQabaaORl8
08:55:00 86 4,681.0000 XLON 07003070000021951-E0PQabaaOSUo
08:55:01 125 4,680.0000 XLON 05003050000021924-E0PQabaaOSrG
08:55:30 103 4,678.0000 XLON 07003070000021952-E0PQabaaOTmq
08:56:40 114 4,681.0000 XLON 05003050000022870-E0PQabaaOVAz
08:57:47 95 4,685.0000 XLON 07003070000023046-E0PQabaaOWSf
08:58:28 141 4,685.0000 XLON 05003050000023405-E0PQabaaOX9G
09:00:00 102 4,684.0000 XLON 07003070000023793-E0PQabaaOYkq
09:00:11 93 4,684.0000 XLON 05003050000024367-E0PQabaaOZEa
09:00:19 24 4,682.0000 XLON 05003050000023032-E0PQabaaOZVD
09:00:19 4 4,682.0000 XLON 05003050000023032-E0PQabaaOZVF
09:00:19 85 4,683.0000 XLON 05003050000023126-E0PQabaaOZU4
09:00:19 73 4,683.0000 XLON 07003070000023767-E0PQabaaOZU6
09:00:19 38 4,682.0000 XLON 05003050000023032-E0PQabaaOZUH
09:00:21 79 4,681.0000 XLON 05003050000023021-E0PQabaaOZZS
09:01:44 68 4,674.0000 XLON 07003070000024810-E0PQabaaOcCU
09:01:58 126 4,673.0000 XLON 07003070000024765-E0PQabaaOcPY
09:01:59 116 4,672.0000 XLON 05003050000025024-E0PQabaaOcTO
09:04:13 130 4,675.0000 XLON 07003070000026509-E0PQabaaOeJV
09:04:19 74 4,673.0000 XLON 05003050000026771-E0PQabaaOeRF
09:04:44 225 4,675.0000 XLON 07003070000026674-E0PQabaaOek5
09:05:10 127 4,672.0000 XLON 07003070000025564-E0PQabaaOfCn
09:05:10 58 4,674.0000 XLON 05003050000027115-E0PQabaaOfBE
09:06:56 106 4,674.0000 XLON 05003050000027935-E0PQabaaOhH6
09:09:06 120 4,683.0000 XLON 05003050000028687-E0PQabaaOjM9
09:09:59 110 4,682.0000 XLON 05003050000028643-E0PQabaaOk2e
09:09:59 81 4,683.0000 XLON 05003050000028834-E0PQabaaOk2S
09:09:59 92 4,685.0000 XLON 05003050000028858-E0PQabaaOk1N
09:11:36 118 4,684.0000 XLON 05003050000029634-E0PQabaaOlkq
09:11:49 92 4,683.0000 XLON 05003050000029475-E0PQabaaOm0w
09:15:13 92 4,683.0000 XLON 05003050000030086-E0PQabaaOog4
09:15:13 126 4,684.0000 XLON 07003070000030552-E0PQabaaOofT
09:16:26 62 4,683.0000 XLON 07003070000030936-E0PQabaaOpju
09:16:26 43 4,683.0000 XLON 07003070000030936-E0PQabaaOpjw
09:16:30 138 4,681.0000 XLON 05003050000029926-E0PQabaaOpnc
09:16:30 100 4,682.0000 XLON 07003070000028887-E0PQabaaOpmM
09:16:57 105 4,677.0000 XLON 07003070000031357-E0PQabaaOqOh
09:17:01 124 4,675.0000 XLON 05003050000031600-E0PQabaaOqW0
09:17:34 90 4,672.0000 XLON 07003070000031594-E0PQabaaOqz9
09:17:59 16 4,670.0000 XLON 05003050000031816-E0PQabaaOriC
09:17:59 79 4,670.0000 XLON 05003050000031816-E0PQabaaOriE
09:18:57 94 4,668.0000 XLON 07003070000032074-E0PQabaaOsyn
09:20:45 95 4,668.0000 XLON 05003050000032890-E0PQabaaOuDC
09:22:24 2 4,668.0000 XLON 05003050000034223-E0PQabaaOvUQ
09:22:24 107 4,668.0000 XLON 05003050000034223-E0PQabaaOvUS
09:23:00 41 4,669.0000 XLON 05003050000034332-E0PQabaaOvq7
09:23:00 78 4,669.0000 XLON 05003050000034332-E0PQabaaOvq9
09:24:59 97 4,671.0000 XLON 05003050000034684-E0PQabaaOxP3
09:26:03 137 4,671.0000 XLON 07003070000035143-E0PQabaaOyB7
09:26:03 99 4,672.0000 XLON 05003050000035391-E0PQabaaOyAh
09:26:04 108 4,671.0000 XLON 07003070000035661-E0PQabaaOyDY
09:26:59 97 4,670.0000 XLON 05003050000034519-E0PQabaaOywA
09:26:59 98 4,671.0000 XLON 05003050000036071-E0PQabaaOyw6
09:27:22 71 4,670.0000 XLON 05003050000036518-E0PQabaaOz96
09:27:22 40 4,670.0000 XLON 05003050000036518-E0PQabaaOz98
09:28:23 77 4,670.0000 XLON 07003070000036618-E0PQabaaOzna
09:29:51 95 4,672.0000 XLON 05003050000037434-E0PQabaaP0bX
09:30:00 114 4,672.0000 XLON 07003070000037200-E0PQabaaP0fi
09:30:01 102 4,670.0000 XLON 05003050000037148-E0PQabaaP0jf
09:30:02 115 4,669.0000 XLON 07003070000036802-E0PQabaaP0lh
09:30:18 133 4,667.0000 XLON 05003050000037514-E0PQabaaP1Kr
09:32:39 105 4,670.0000 XLON 05003050000038584-E0PQabaaP3JT
09:33:14 108 4,670.0000 XLON 05003050000038709-E0PQabaaP3qK
09:34:25 144 4,670.0000 XLON 07003070000038575-E0PQabaaP4fr
09:35:04 9 4,675.0000 XLON 07003070000039111-E0PQabaaP5VW
09:35:05 84 4,675.0000 XLON 05003050000039403-E0PQabaaP5ib
09:35:05 63 4,675.0000 XLON 05003050000039403-E0PQabaaP5if
09:35:16 135 4,678.0000 XLON 05003050000039535-E0PQabaaP6I8
09:35:20 97 4,676.0000 XLON 07003070000039229-E0PQabaaP6TI
09:35:20 50 4,676.0000 XLON 07003070000039229-E0PQabaaP6TM
09:37:41 118 4,676.0000 XLON 07003070000039843-E0PQabaaP8vk
09:37:41 117 4,677.0000 XLON 05003050000040181-E0PQabaaP8pS
09:42:33 100 4,683.0000 XLON 07003070000041385-E0PQabaaPCSl
09:42:34 130 4,683.0000 XLON 05003050000042025-E0PQabaaPCTu
09:43:08 139 4,682.0000 XLON 07003070000041089-E0PQabaaPCvS
09:43:08 140 4,683.0000 XLON 07003070000041774-E0PQabaaPCv5
09:44:16 170 4,682.0000 XLON 05003050000042359-E0PQabaaPDwf
09:44:16 98 4,682.0000 XLON 07003070000042031-E0PQabaaPDwb
09:44:45 101 4,680.0000 XLON 07003070000041768-E0PQabaaPEQQ
09:44:45 127 4,682.0000 XLON 07003070000042428-E0PQabaaPEP9
09:44:45 140 4,682.0000 XLON 07003070000042491-E0PQabaaPEPB
09:47:28 116 4,683.0000 XLON 07003070000043085-E0PQabaaPGrV
09:49:05 56 4,686.0000 XLON 05003050000044139-E0PQabaaPIX8
09:49:05 108 4,686.0000 XLON 07003070000043863-E0PQabaaPIX6
09:49:06 138 4,686.0000 XLON 07003070000043919-E0PQabaaPIY4
09:49:12 108 4,685.0000 XLON 07003070000043632-E0PQabaaPIen
09:49:30 32 4,685.0000 XLON 07003070000044035-E0PQabaaPIrb
09:49:30 87 4,685.0000 XLON 07003070000044035-E0PQabaaPIrf
09:49:50 99 4,683.0000 XLON 05003050000044149-E0PQabaaPJF2
09:51:24 100 4,681.0000 XLON 05003050000044261-E0PQabaaPKqz
09:51:24 27 4,681.0000 XLON 05003050000044261-E0PQabaaPKr1
09:51:49 156 4,682.0000 XLON 07003070000044645-E0PQabaaPLJk
09:52:29 78 4,681.0000 XLON 05003050000044870-E0PQabaaPLus
09:52:29 25 4,681.0000 XLON 05003050000044870-E0PQabaaPLuu
09:53:54 126 4,679.0000 XLON 07003070000044157-E0PQabaaPN5d
09:53:54 107 4,681.0000 XLON 05003050000045109-E0PQabaaPN3Z
09:53:54 127 4,682.0000 XLON 05003050000045163-E0PQabaaPN31
09:55:21 24 4,673.0000 XLON 05003050000045600-E0PQabaaPObu
09:55:25 96 4,673.0000 XLON 05003050000045600-E0PQabaaPOes
09:55:36 68 4,672.0000 XLON 07003070000045276-E0PQabaaPOrG
09:55:36 59 4,672.0000 XLON 07003070000045276-E0PQabaaPOrI
09:56:44 145 4,675.0000 XLON 07003070000045924-E0PQabaaPQCi
09:58:17 127 4,674.0000 XLON 07003070000045886-E0PQabaaPRLh
09:58:17 17 4,674.0000 XLON 07003070000045886-E0PQabaaPRLj
09:59:36 86 4,675.0000 XLON 05003050000046990-E0PQabaaPSZy
09:59:36 100 4,675.0000 XLON 07003070000046649-E0PQabaaPSZw
10:02:15 146 4,683.0000 XLON 07003070000048157-E0PQabaaPWFy
10:05:07 112 4,690.0000 XLON 07003070000049384-E0PQabaaPYwP
10:05:08 25 4,690.0000 XLON 05003050000049595-E0PQabaaPYxN
10:05:32 81 4,691.0000 XLON 05003050000049712-E0PQabaaPZO2
10:05:32 52 4,691.0000 XLON 05003050000049712-E0PQabaaPZO4
10:05:50 168 4,691.0000 XLON 07003070000049496-E0PQabaaPZm5
10:05:57 112 4,690.0000 XLON 07003070000049408-E0PQabaaPZtM
10:05:57 112 4,689.0000 XLON 07003070000049491-E0PQabaaPZtu
10:06:18 168 4,689.0000 XLON 05003050000049829-E0PQabaaPa83
10:06:20 19 4,688.0000 XLON 07003070000049603-E0PQabaaPa96
10:06:20 160 4,688.0000 XLON 07003070000049603-E0PQabaaPa98
10:08:12 145 4,687.0000 XLON 07003070000050131-E0PQabaaPcT8
10:08:27 10 4,688.0000 XLON 05003050000050629-E0PQabaaPckY
10:09:51 144 4,691.0000 XLON 07003070000050764-E0PQabaaPdyE
10:10:01 132 4,689.0000 XLON 05003050000050948-E0PQabaaPe5D
10:10:36 34 4,688.0000 XLON 05003050000050825-E0PQabaaPecZ
10:10:36 23 4,688.0000 XLON 05003050000050825-E0PQabaaPecm
10:10:36 67 4,688.0000 XLON 07003070000050577-E0PQabaaPeco
10:11:26 33 4,687.0000 XLON 07003070000051202-E0PQabaaPf81
10:11:26 98 4,687.0000 XLON 07003070000051202-E0PQabaaPf83
10:11:26 178 4,689.0000 XLON 05003050000051528-E0PQabaaPf6o
10:11:26 143 4,688.0000 XLON 05003050000051426-E0PQabaaPf7P
10:13:42 179 4,684.0000 XLON 05003050000052122-E0PQabaaPh89
10:13:42 129 4,685.0000 XLON 05003050000052279-E0PQabaaPh64
10:14:55 138 4,679.0000 XLON 05003050000052683-E0PQabaaPi8i
10:14:55 105 4,680.0000 XLON 07003070000052460-E0PQabaaPi83
10:14:55 51 4,680.0000 XLON 07003070000052460-E0PQabaaPi87
10:15:26 116 4,674.0000 XLON 05003050000052869-E0PQabaaPieY
10:17:01 124 4,675.0000 XLON 07003070000053115-E0PQabaaPjlA
10:18:00 124 4,674.0000 XLON 07003070000053533-E0PQabaaPkPL
10:18:00 96 4,673.0000 XLON 07003070000053030-E0PQabaaPkPs
10:20:00 135 4,678.0000 XLON 07003070000054255-E0PQabaaPmfv
10:20:00 46 4,677.0000 XLON 07003070000054208-E0PQabaaPmg3
10:20:00 95 4,677.0000 XLON 07003070000054208-E0PQabaaPmgT
10:21:09 111 4,673.0000 XLON 07003070000054618-E0PQabaaPneh
10:21:09 167 4,674.0000 XLON 05003050000054864-E0PQabaaPndd
10:21:13 83 4,671.0000 XLON 05003050000054865-E0PQabaaPnjL
10:22:45 111 4,673.0000 XLON 05003050000055333-E0PQabaaPonm
10:23:12 48 4,672.0000 XLON 07003070000055110-E0PQabaaPpIE
10:23:12 37 4,672.0000 XLON 07003070000055110-E0PQabaaPpIL
10:25:02 93 4,672.0000 XLON 05003050000055911-E0PQabaaPqcI
10:25:02 130 4,671.0000 XLON 07003070000055693-E0PQabaaPqd9
10:30:11 112 4,673.0000 XLON 05003050000057122-E0PQabaaPteO
10:30:11 27 4,673.0000 XLON 05003050000057122-E0PQabaaPteM
10:30:18 153 4,672.0000 XLON 05003050000057074-E0PQabaaPtiA
10:30:23 151 4,671.0000 XLON 05003050000056962-E0PQabaaPtkz
10:31:06 139 4,670.0000 XLON 07003070000057766-E0PQabaaPuJy
10:32:27 128 4,669.0000 XLON 05003050000057957-E0PQabaaPvDZ
10:34:13 18 4,669.0000 XLON 07003070000058961-E0PQabaaPwiE
10:38:24 2 4,670.0000 XLON 07003070000060263-E0PQabaaPz7T
10:38:24 111 4,670.0000 XLON 07003070000060263-E0PQabaaPz7W
10:39:20 100 4,670.0000 XLON 07003070000060734-E0PQabaaPzls
10:40:23 2 4,672.0000 XLON 07003070000061328-E0PQabaaQ0dT
10:40:23 165 4,672.0000 XLON 07003070000061328-E0PQabaaQ0dW
10:40:23 121 4,671.0000 XLON 05003050000061540-E0PQabaaQ0dy
10:41:08 79 4,672.0000 XLON 05003050000061722-E0PQabaaQ0xc
10:41:08 25 4,672.0000 XLON 05003050000061815-E0PQabaaQ0xe
10:41:08 37 4,672.0000 XLON 05003050000061815-E0PQabaaQ0xl
10:41:12 92 4,671.0000 XLON 05003050000061673-E0PQabaaQ0zF
10:42:37 98 4,670.0000 XLON 05003050000061313-E0PQabaaQ1wj
10:42:37 29 4,670.0000 XLON 07003070000060734-E0PQabaaQ1wf
10:44:13 188 4,672.0000 XLON 07003070000062646-E0PQabaaQ351
10:44:44 90 4,672.0000 XLON 05003050000063088-E0PQabaaQ3Xp
10:44:44 96 4,672.0000 XLON 05003050000063088-E0PQabaaQ3Xr
10:44:44 48 4,672.0000 XLON 05003050000063088-E0PQabaaQ3Xt
10:44:51 124 4,671.0000 XLON 05003050000062712-E0PQabaaQ3c9
10:46:45 129 4,670.0000 XLON 07003070000063566-E0PQabaaQ4xc
10:46:45 118 4,669.0000 XLON 07003070000061600-E0PQabaaQ4xw
10:47:19 189 4,668.0000 XLON 07003070000063384-E0PQabaaQ5Qt
10:48:21 139 4,666.0000 XLON 05003050000064066-E0PQabaaQ6Bw
10:50:10 48 4,665.0000 XLON 07003070000063872-E0PQabaaQ7iy
10:50:10 131 4,665.0000 XLON 07003070000063872-E0PQabaaQ7j1
10:51:53 230 4,664.0000 XLON 07003070000064523-E0PQabaaQ9oi
10:54:11 161 4,663.0000 XLON 07003070000066131-E0PQabaaQBNM
10:54:11 5 4,663.0000 XLON 07003070000066131-E0PQabaaQBNP
10:56:30 132 4,664.0000 XLON 05003050000067317-E0PQabaaQDKn
10:58:29 107 4,664.0000 XLON 05003050000068060-E0PQabaaQEgP
10:58:29 62 4,664.0000 XLON 05003050000068239-E0PQabaaQEgR
10:59:56 79 4,664.0000 XLON 05003050000068477-E0PQabaaQFwm
10:59:56 104 4,664.0000 XLON 07003070000068404-E0PQabaaQFwo
11:00:03 56 4,663.0000 XLON 07003070000066712-E0PQabaaQGEy
11:00:03 79 4,663.0000 XLON 07003070000066728-E0PQabaaQGF0
11:00:32 6 4,662.0000 XLON 05003050000065027-E0PQabaaQGrE
11:00:32 50 4,662.0000 XLON 05003050000065027-E0PQabaaQGrH
11:00:34 2 4,661.0000 XLON 05003050000065731-E0PQabaaQH4L
11:02:23 107 4,663.0000 XLON 07003070000069723-E0PQabaaQISn
11:03:04 187 4,662.0000 XLON 05003050000069708-E0PQabaaQIvt
11:03:04 173 4,663.0000 XLON 05003050000070240-E0PQabaaQIvT
11:04:09 124 4,661.0000 XLON 05003050000065731-E0PQabaaQJPd
11:04:40 145 4,658.0000 XLON 07003070000070272-E0PQabaaQJtZ
11:05:50 143 4,656.0000 XLON 07003070000070437-E0PQabaaQKVX
11:05:54 62 4,655.0000 XLON 05003050000070676-E0PQabaaQKYA
11:05:54 83 4,655.0000 XLON 05003050000070676-E0PQabaaQKYC
11:06:27 48 4,655.0000 XLON 05003050000071411-E0PQabaaQL3u
11:06:31 175 4,654.0000 XLON 07003070000071058-E0PQabaaQL85
11:06:37 127 4,653.0000 XLON 05003050000071412-E0PQabaaQLBY
11:11:59 160 4,655.0000 XLON 07003070000072681-E0PQabaaQP4t
11:11:59 65 4,656.0000 XLON 05003050000072942-E0PQabaaQP4M
11:11:59 109 4,656.0000 XLON 05003050000072942-E0PQabaaQP4O
11:12:15 37 4,654.0000 XLON 07003070000072610-E0PQabaaQPDV
11:12:15 123 4,654.0000 XLON 07003070000072610-E0PQabaaQPDT
11:13:53 189 4,652.0000 XLON 07003070000073393-E0PQabaaQQoE
11:13:53 161 4,653.0000 XLON 07003070000073431-E0PQabaaQQnl
11:19:36 138 4,660.0000 XLON 07003070000075470-E0PQabaaQUhl
11:19:37 146 4,659.0000 XLON 07003070000075321-E0PQabaaQUj0
11:19:37 66 4,659.0000 XLON 07003070000075321-E0PQabaaQUj3
11:21:21 174 4,659.0000 XLON 07003070000076020-E0PQabaaQVz2
11:21:21 134 4,658.0000 XLON 07003070000075471-E0PQabaaQVzW
11:21:21 3 4,658.0000 XLON 07003070000075471-E0PQabaaQVzY
11:22:40 145 4,654.0000 XLON 07003070000076106-E0PQabaaQWb2
11:22:40 178 4,656.0000 XLON 05003050000075772-E0PQabaaQWZt
11:22:51 147 4,648.0000 XLON 07003070000076488-E0PQabaaQWmM
11:22:51 147 4,649.0000 XLON 05003050000076654-E0PQabaaQWli
11:22:54 135 4,646.0000 XLON 05003050000076655-E0PQabaaQWpx
11:22:54 39 4,646.0000 XLON 05003050000076655-E0PQabaaQWpz
11:25:00 65 4,645.0000 XLON 05003050000077156-E0PQabaaQY1x
11:25:00 58 4,645.0000 XLON 05003050000077156-E0PQabaaQY1z
11:25:00 114 4,646.0000 XLON 07003070000076980-E0PQabaaQY0l
11:30:00 10 4,648.0000 XLON 05003050000078452-E0PQabaaQbUo
11:30:00 123 4,648.0000 XLON 05003050000078452-E0PQabaaQbUl
11:31:11 14 4,644.0000 XLON 07003070000078849-E0PQabaaQcKb
11:31:11 48 4,644.0000 XLON 07003070000078849-E0PQabaaQcKd
11:31:11 38 4,644.0000 XLON 07003070000078849-E0PQabaaQcKf
11:31:11 114 4,647.0000 XLON 05003050000077724-E0PQabaaQcIq
11:31:11 105 4,646.0000 XLON 07003070000077509-E0PQabaaQcJ0
11:31:11 57 4,645.0000 XLON 05003050000077725-E0PQabaaQcJH
11:31:53 8 4,641.0000 XLON 07003070000079194-E0PQabaaQcld
11:31:53 125 4,641.0000 XLON 07003070000079194-E0PQabaaQclj
11:32:41 96 4,641.0000 XLON 05003050000079836-E0PQabaaQdQf
11:32:41 29 4,641.0000 XLON 05003050000079836-E0PQabaaQdQh
11:34:06 137 4,640.0000 XLON 07003070000079612-E0PQabaaQeQE
11:34:07 125 4,638.0000 XLON 05003050000079837-E0PQabaaQeSH
11:35:22 85 4,638.0000 XLON 05003050000080512-E0PQabaaQfKe
11:35:33 77 4,637.0000 XLON 07003070000080106-E0PQabaaQfby
11:38:18 109 4,635.0000 XLON 07003070000080644-E0PQabaaQh8t
11:47:10 152 4,646.0000 XLON 05003050000084106-E0PQabaaQm2F
11:47:51 172 4,646.0000 XLON 07003070000083966-E0PQabaaQmcH
11:47:52 182 4,646.0000 XLON 05003050000084320-E0PQabaaQmdC
11:48:15 138 4,645.0000 XLON 07003070000083855-E0PQabaaQmrU
11:48:15 155 4,646.0000 XLON 05003050000084428-E0PQabaaQmr0
11:48:22 100 4,644.0000 XLON 07003070000083753-E0PQabaaQmyC
11:48:23 140 4,643.0000 XLON 07003070000084120-E0PQabaaQmzC
11:48:23 73 4,644.0000 XLON 07003070000083753-E0PQabaaQmyp
11:51:01 163 4,640.0000 XLON 07003070000085043-E0PQabaaQoa5
11:51:01 50 4,640.0000 XLON 07003070000085043-E0PQabaaQoa7
11:51:22 152 4,639.0000 XLON 07003070000084847-E0PQabaaQovF
11:51:22 6 4,639.0000 XLON 07003070000084847-E0PQabaaQovM
11:51:31 173 4,638.0000 XLON 07003070000084603-E0PQabaaQp1l
11:51:35 98 4,635.0000 XLON 05003050000085342-E0PQabaaQp7G
11:52:43 63 4,631.0000 XLON 05003050000085657-E0PQabaaQq4Y
11:52:43 189 4,632.0000 XLON 07003070000085453-E0PQabaaQq3g
11:52:43 139 4,633.0000 XLON 05003050000085658-E0PQabaaQq38
11:55:44 108 4,633.0000 XLON 05003050000086249-E0PQabaaQrzr
11:57:51 112 4,637.0000 XLON 05003050000086931-E0PQabaaQtJN
11:57:52 137 4,636.0000 XLON 05003050000086837-E0PQabaaQtK6
11:57:52 5 4,636.0000 XLON 05003050000086837-E0PQabaaQtK9
11:57:52 4 4,636.0000 XLON 05003050000086837-E0PQabaaQtKJ
11:57:52 123 4,636.0000 XLON 07003070000086653-E0PQabaaQtKL
12:00:42 124 4,635.0000 XLON 07003070000087441-E0PQabaaQwDG
12:00:42 3 4,634.0000 XLON 05003050000087635-E0PQabaaQwDj
12:00:42 146 4,634.0000 XLON 05003050000087635-E0PQabaaQwDm
12:05:51 184 4,636.0000 XLON 07003070000090337-E0PQabaaR1xi
12:05:57 236 4,635.0000 XLON 05003050000089995-E0PQabaaR24I
12:06:57 161 4,633.0000 XLON 07003070000090510-E0PQabaaR2hE
12:06:57 4 4,633.0000 XLON 07003070000090510-E0PQabaaR2hI
12:06:57 39 4,633.0000 XLON 07003070000090510-E0PQabaaR2hS
12:12:40 212 4,640.0000 XLON 05003050000092742-E0PQabaaR6Tf
12:12:40 2 4,641.0000 XLON 05003050000092776-E0PQabaaR6Sy
12:12:40 194 4,641.0000 XLON 05003050000092776-E0PQabaaR6T2
12:12:44 190 4,639.0000 XLON 05003050000092397-E0PQabaaR6cm
12:14:29 217 4,638.0000 XLON 07003070000093190
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:31
229
4,716.0000
XLON
07003070000004720-E0PQabaaMwmS
08:01:31
275
4,715.0000
XLON
05003050000004758-E0PQabaaMwn0
08:02:10
262
4,716.0000
XLON
07003070000004798-E0PQabaaMzG4
08:02:10
229
4,714.0000
XLON
05003050000004845-E0PQabaaMzGm
08:03:24
175
4,716.0000
XLON
05003050000005179-E0PQabaaN1zL
08:03:51
109
4,716.0000
XLON
05003050000005252-E0PQabaaN3qB
08:03:51
20
4,716.0000
XLON
05003050000005252-E0PQabaaN3q9
08:04:02
101
4,715.0000
XLON
07003070000005171-E0PQabaaN5Gu
08:04:42
182
4,714.0000
XLON
07003070000005288-E0PQabaaN8ch
08:06:20
129
4,716.0000
XLON
05003050000005617-E0PQabaaNDzX
08:06:20
99
4,718.0000
XLON
07003070000005524-E0PQabaaNDvP
08:06:20
190
4,719.0000
XLON
05003050000005709-E0PQabaaNDv2
08:06:20
35
4,720.0000
XLON
05003050000005760-E0PQabaaNDuR
08:06:20
173
4,720.0000
XLON
05003050000005760-E0PQabaaNDuU
08:06:22
65
4,708.0000
XLON
07003070000005692-E0PQabaaNE8A
08:06:23
190
4,706.0000
XLON
05003050000005787-E0PQabaaNEBX
08:08:27
65
4,697.0000
XLON
07003070000006021-E0PQabaaNIAm
08:08:56
153
4,701.0000
XLON
05003050000006186-E0PQabaaNJK3
08:09:41
62
4,706.0000
XLON
07003070000006153-E0PQabaaNL4F
08:09:41
104
4,706.0000
XLON
07003070000006153-E0PQabaaNL4K
08:09:58
147
4,708.0000
XLON
07003070000006219-E0PQabaaNLTc
08:10:21
161
4,706.0000
XLON
05003050000006308-E0PQabaaNMQD
08:11:25
144
4,705.0000
XLON
07003070000006405-E0PQabaaNOON
08:11:34
134
4,703.0000
XLON
05003050000006296-E0PQabaaNOqQ
08:12:54
157
4,706.0000
XLON
05003050000006859-E0PQabaaNR78
08:13:52
185
4,707.0000
XLON
07003070000006871-E0PQabaaNT80
08:14:21
143
4,707.0000
XLON
07003070000006961-E0PQabaaNTxC
08:14:21
172
4,706.0000
XLON
05003050000006910-E0PQabaaNTxP
08:15:17
59
4,707.0000
XLON
05003050000007163-E0PQabaaNVWJ
08:16:04
142
4,704.0000
XLON
07003070000007521-E0PQabaaNWVK
08:16:05
186
4,703.0000
XLON
05003050000006845-E0PQabaaNWY0
08:17:26
186
4,707.0000
XLON
07003070000008118-E0PQabaaNYgN
08:18:00
156
4,707.0000
XLON
05003050000008421-E0PQabaaNZDp
08:18:16
155
4,707.0000
XLON
07003070000008453-E0PQabaaNZmB
08:18:24
141
4,706.0000
XLON
05003050000008337-E0PQabaaNa15
08:19:02
141
4,703.0000
XLON
07003070000008510-E0PQabaaNbMx
08:19:13
141
4,700.0000
XLON
05003050000008627-E0PQabaaNbcH
08:19:25
197
4,698.0000
XLON
07003070000008992-E0PQabaaNbvW
08:19:36
183
4,695.0000
XLON
05003050000009080-E0PQabaaNcED
08:19:51
75
4,692.0000
XLON
05003050000009164-E0PQabaaNcW5
08:21:05
80
4,692.0000
XLON
05003050000009164-E0PQabaaNeFf
08:21:59
115
4,692.0000
XLON
05003050000009977-E0PQabaaNfQY
08:23:25
71
4,694.0000
XLON
05003050000010179-E0PQabaaNhGO
08:23:25
56
4,695.0000
XLON
07003070000010061-E0PQabaaNhFt
08:23:25
160
4,696.0000
XLON
07003070000010173-E0PQabaaNhFR
08:24:44
125
4,695.0000
XLON
05003050000011135-E0PQabaaNj8l
08:25:07
171
4,695.0000
XLON
07003070000011063-E0PQabaaNjgA
08:25:22
66
4,693.0000
XLON
05003050000010166-E0PQabaaNk7L
08:28:00
158
4,698.0000
XLON
05003050000012454-E0PQabaaNo0c
08:28:06
124
4,697.0000
XLON
07003070000012172-E0PQabaaNoAZ
08:28:30
97
4,697.0000
XLON
07003070000012436-E0PQabaaNozv
08:29:03
124
4,695.0000
XLON
05003050000011752-E0PQabaaNpyu
08:29:18
157
4,692.0000
XLON
05003050000012628-E0PQabaaNqZC
08:30:14
102
4,692.0000
XLON
07003070000013036-E0PQabaaNrol
08:30:18
123
4,688.0000
XLON
05003050000012918-E0PQabaaNruz
08:30:18
145
4,689.0000
XLON
05003050000013121-E0PQabaaNruT
08:30:30
141
4,685.0000
XLON
05003050000013406-E0PQabaaNsLU
08:30:33
25
4,681.0000
XLON
07003070000013199-E0PQabaaNsUG
08:30:33
106
4,681.0000
XLON
07003070000013199-E0PQabaaNsUE
08:31:39
69
4,679.0000
XLON
05003050000013717-E0PQabaaNtvn
08:31:39
42
4,679.0000
XLON
05003050000013717-E0PQabaaNtvp
08:32:30
141
4,681.0000
XLON
07003070000013973-E0PQabaaNux6
08:33:47
118
4,685.0000
XLON
05003050000014719-E0PQabaaNwZn
08:34:10
100
4,684.0000
XLON
05003050000014587-E0PQabaaNx8M
08:34:10
20
4,684.0000
XLON
05003050000014587-E0PQabaaNx8O
08:34:10
130
4,685.0000
XLON
05003050000014928-E0PQabaaNx7v
08:35:18
88
4,684.0000
XLON
05003050000015229-E0PQabaaNyd9
08:35:18
195
4,683.0000
XLON
05003050000015201-E0PQabaaNydX
08:35:33
93
4,681.0000
XLON
07003070000015188-E0PQabaaNzEN
08:35:33
37
4,681.0000
XLON
07003070000015188-E0PQabaaNzEP
08:36:01
2
4,680.0000
XLON
07003070000015310-E0PQabaaNzqo
08:36:14
2
4,678.0000
XLON
07003070000015068-E0PQabaaO0Gt
08:36:14
139
4,678.0000
XLON
07003070000015068-E0PQabaaO0Gi
08:36:14
110
4,679.0000
XLON
05003050000015494-E0PQabaaO0GG
08:38:50
123
4,685.0000
XLON
07003070000016212-E0PQabaaO4J4
08:38:50
104
4,686.0000
XLON
05003050000016389-E0PQabaaO4IP
08:39:21
124
4,687.0000
XLON
05003050000016636-E0PQabaaO5B6
08:40:28
102
4,692.0000
XLON
07003070000016798-E0PQabaaO6tO
08:40:28
111
4,691.0000
XLON
07003070000016768-E0PQabaaO6u5
08:41:10
130
4,696.0000
XLON
07003070000016910-E0PQabaaO7pT
08:41:10
140
4,698.0000
XLON
07003070000016968-E0PQabaaO7oo
08:41:29
128
4,692.0000
XLON
05003050000017091-E0PQabaaO8HA
08:41:37
2
4,689.0000
XLON
05003050000017223-E0PQabaaO8Vo
08:41:37
148
4,689.0000
XLON
05003050000017223-E0PQabaaO8Vt
08:42:50
137
4,688.0000
XLON
07003070000017599-E0PQabaaOANG
08:43:03
126
4,686.0000
XLON
05003050000017808-E0PQabaaOAb4
08:44:43
88
4,689.0000
XLON
05003050000018389-E0PQabaaOCkC
08:45:01
42
4,688.0000
XLON
07003070000018182-E0PQabaaOEDn
08:45:01
75
4,688.0000
XLON
07003070000018182-E0PQabaaOEDp
08:45:15
92
4,686.0000
XLON
05003050000018607-E0PQabaaOEwi
08:45:44
108
4,682.0000
XLON
07003070000018666-E0PQabaaOG0x
08:45:44
116
4,685.0000
XLON
05003050000018028-E0PQabaaOFzc
08:48:20
81
4,686.0000
XLON
07003070000019603-E0PQabaaOJN8
08:48:20
37
4,686.0000
XLON
07003070000019603-E0PQabaaOJNA
08:48:21
129
4,685.0000
XLON
07003070000019525-E0PQabaaOJOG
08:48:36
9
4,682.0000
XLON
07003070000019414-E0PQabaaOJak
08:48:36
129
4,682.0000
XLON
07003070000019414-E0PQabaaOJa4
08:48:49
48
4,678.0000
XLON
05003050000020045-E0PQabaaOJqb
08:48:51
14
4,678.0000
XLON
05003050000020045-E0PQabaaOJrc
08:48:51
1
4,678.0000
XLON
05003050000020045-E0PQabaaOJra
08:48:58
131
4,676.0000
XLON
07003070000019789-E0PQabaaOK3E
08:50:00
106
4,671.0000
XLON
07003070000020056-E0PQabaaOLjl
08:50:00
138
4,673.0000
XLON
05003050000020269-E0PQabaaOLel
08:50:00
138
4,675.0000
XLON
07003070000020262-E0PQabaaOLOw
08:52:19
161
4,676.0000
XLON
07003070000021116-E0PQabaaOPdq
08:52:20
102
4,675.0000
XLON
07003070000021092-E0PQabaaOPgV
08:54:24
131
4,681.0000
XLON
05003050000021992-E0PQabaaORl8
08:55:00
86
4,681.0000
XLON
07003070000021951-E0PQabaaOSUo
08:55:01
125
4,680.0000
XLON
05003050000021924-E0PQabaaOSrG
08:55:30
103
4,678.0000
XLON
07003070000021952-E0PQabaaOTmq
08:56:40
114
4,681.0000
XLON
05003050000022870-E0PQabaaOVAz
08:57:47
95
4,685.0000
XLON
07003070000023046-E0PQabaaOWSf
08:58:28
141
4,685.0000
XLON
05003050000023405-E0PQabaaOX9G
09:00:00
102
4,684.0000
XLON
07003070000023793-E0PQabaaOYkq
09:00:11
93
4,684.0000
XLON
05003050000024367-E0PQabaaOZEa
09:00:19
24
4,682.0000
XLON
05003050000023032-E0PQabaaOZVD
09:00:19
4
4,682.0000
XLON
05003050000023032-E0PQabaaOZVF
09:00:19
85
4,683.0000
XLON
05003050000023126-E0PQabaaOZU4
09:00:19
73
4,683.0000
XLON
07003070000023767-E0PQabaaOZU6
09:00:19
38
4,682.0000
XLON
05003050000023032-E0PQabaaOZUH
09:00:21
79
4,681.0000
XLON
05003050000023021-E0PQabaaOZZS
09:01:44
68
4,674.0000
XLON
07003070000024810-E0PQabaaOcCU
09:01:58
126
4,673.0000
XLON
07003070000024765-E0PQabaaOcPY
09:01:59
116
4,672.0000
XLON
05003050000025024-E0PQabaaOcTO
09:04:13
130
4,675.0000
XLON
07003070000026509-E0PQabaaOeJV
09:04:19
74
4,673.0000
XLON
05003050000026771-E0PQabaaOeRF
09:04:44
225
4,675.0000
XLON
07003070000026674-E0PQabaaOek5
09:05:10
127
4,672.0000
XLON
07003070000025564-E0PQabaaOfCn
09:05:10
58
4,674.0000
XLON
05003050000027115-E0PQabaaOfBE
09:06:56
106
4,674.0000
XLON
05003050000027935-E0PQabaaOhH6
09:09:06
120
4,683.0000
XLON
05003050000028687-E0PQabaaOjM9
09:09:59
110
4,682.0000
XLON
05003050000028643-E0PQabaaOk2e
09:09:59
81
4,683.0000
XLON
05003050000028834-E0PQabaaOk2S
09:09:59
92
4,685.0000
XLON
05003050000028858-E0PQabaaOk1N
09:11:36
118
4,684.0000
XLON
05003050000029634-E0PQabaaOlkq
09:11:49
92
4,683.0000
XLON
05003050000029475-E0PQabaaOm0w
09:15:13
92
4,683.0000
XLON
05003050000030086-E0PQabaaOog4
09:15:13
126
4,684.0000
XLON
07003070000030552-E0PQabaaOofT
09:16:26
62
4,683.0000
XLON
07003070000030936-E0PQabaaOpju
09:16:26
43
4,683.0000
XLON
07003070000030936-E0PQabaaOpjw
09:16:30
138
4,681.0000
XLON
05003050000029926-E0PQabaaOpnc
09:16:30
100
4,682.0000
XLON
07003070000028887-E0PQabaaOpmM
09:16:57
105
4,677.0000
XLON
07003070000031357-E0PQabaaOqOh
09:17:01
124
4,675.0000
XLON
05003050000031600-E0PQabaaOqW0
09:17:34
90
4,672.0000
XLON
07003070000031594-E0PQabaaOqz9
09:17:59
16
4,670.0000
XLON
05003050000031816-E0PQabaaOriC
09:17:59
79
4,670.0000
XLON
05003050000031816-E0PQabaaOriE
09:18:57
94
4,668.0000
XLON
07003070000032074-E0PQabaaOsyn
09:20:45
95
4,668.0000
XLON
05003050000032890-E0PQabaaOuDC
09:22:24
2
4,668.0000
XLON
05003050000034223-E0PQabaaOvUQ
09:22:24
107
4,668.0000
XLON
05003050000034223-E0PQabaaOvUS
09:23:00
41
4,669.0000
XLON
05003050000034332-E0PQabaaOvq7
09:23:00
78
4,669.0000
XLON
05003050000034332-E0PQabaaOvq9
09:24:59
97
4,671.0000
XLON
05003050000034684-E0PQabaaOxP3
09:26:03
137
4,671.0000
XLON
07003070000035143-E0PQabaaOyB7
09:26:03
99
4,672.0000
XLON
05003050000035391-E0PQabaaOyAh
09:26:04
108
4,671.0000
XLON
07003070000035661-E0PQabaaOyDY
09:26:59
97
4,670.0000
XLON
05003050000034519-E0PQabaaOywA
09:26:59
98
4,671.0000
XLON
05003050000036071-E0PQabaaOyw6
09:27:22
71
4,670.0000
XLON
05003050000036518-E0PQabaaOz96
09:27:22
40
4,670.0000
XLON
05003050000036518-E0PQabaaOz98
09:28:23
77
4,670.0000
XLON
07003070000036618-E0PQabaaOzna
09:29:51
95
4,672.0000
XLON
05003050000037434-E0PQabaaP0bX
09:30:00
114
4,672.0000
XLON
07003070000037200-E0PQabaaP0fi
09:30:01
102
4,670.0000
XLON
05003050000037148-E0PQabaaP0jf
09:30:02
115
4,669.0000
XLON
07003070000036802-E0PQabaaP0lh
09:30:18
133
4,667.0000
XLON
05003050000037514-E0PQabaaP1Kr
09:32:39
105
4,670.0000
XLON
05003050000038584-E0PQabaaP3JT
09:33:14
108
4,670.0000
XLON
05003050000038709-E0PQabaaP3qK
09:34:25
144
4,670.0000
XLON
07003070000038575-E0PQabaaP4fr
09:35:04
9
4,675.0000
XLON
07003070000039111-E0PQabaaP5VW
09:35:05
84
4,675.0000
XLON
05003050000039403-E0PQabaaP5ib
09:35:05
63
4,675.0000
XLON
05003050000039403-E0PQabaaP5if
09:35:16
135
4,678.0000
XLON
05003050000039535-E0PQabaaP6I8
09:35:20
97
4,676.0000
XLON
07003070000039229-E0PQabaaP6TI
09:35:20
50
4,676.0000
XLON
07003070000039229-E0PQabaaP6TM
09:37:41
118
4,676.0000
XLON
07003070000039843-E0PQabaaP8vk
09:37:41
117
4,677.0000
XLON
05003050000040181-E0PQabaaP8pS
09:42:33
100
4,683.0000
XLON
07003070000041385-E0PQabaaPCSl
09:42:34
130
4,683.0000
XLON
05003050000042025-E0PQabaaPCTu
09:43:08
139
4,682.0000
XLON
07003070000041089-E0PQabaaPCvS
09:43:08
140
4,683.0000
XLON
07003070000041774-E0PQabaaPCv5
09:44:16
170
4,682.0000
XLON
05003050000042359-E0PQabaaPDwf
09:44:16
98
4,682.0000
XLON
07003070000042031-E0PQabaaPDwb
09:44:45
101
4,680.0000
XLON
07003070000041768-E0PQabaaPEQQ
09:44:45
127
4,682.0000
XLON
07003070000042428-E0PQabaaPEP9
09:44:45
140
4,682.0000
XLON
07003070000042491-E0PQabaaPEPB
09:47:28
116
4,683.0000
XLON
07003070000043085-E0PQabaaPGrV
09:49:05
56
4,686.0000
XLON
05003050000044139-E0PQabaaPIX8
09:49:05
108
4,686.0000
XLON
07003070000043863-E0PQabaaPIX6
09:49:06
138
4,686.0000
XLON
07003070000043919-E0PQabaaPIY4
09:49:12
108
4,685.0000
XLON
07003070000043632-E0PQabaaPIen
09:49:30
32
4,685.0000
XLON
07003070000044035-E0PQabaaPIrb
09:49:30
87
4,685.0000
XLON
07003070000044035-E0PQabaaPIrf
09:49:50
99
4,683.0000
XLON
05003050000044149-E0PQabaaPJF2
09:51:24
100
4,681.0000
XLON
05003050000044261-E0PQabaaPKqz
09:51:24
27
4,681.0000
XLON
05003050000044261-E0PQabaaPKr1
09:51:49
156
4,682.0000
XLON
07003070000044645-E0PQabaaPLJk
09:52:29
78
4,681.0000
XLON
05003050000044870-E0PQabaaPLus
09:52:29
25
4,681.0000
XLON
05003050000044870-E0PQabaaPLuu
09:53:54
126
4,679.0000
XLON
07003070000044157-E0PQabaaPN5d
09:53:54
107
4,681.0000
XLON
05003050000045109-E0PQabaaPN3Z
09:53:54
127
4,682.0000
XLON
05003050000045163-E0PQabaaPN31
09:55:21
24
4,673.0000
XLON
05003050000045600-E0PQabaaPObu
09:55:25
96
4,673.0000
XLON
05003050000045600-E0PQabaaPOes
09:55:36
68
4,672.0000
XLON
07003070000045276-E0PQabaaPOrG
09:55:36
59
4,672.0000
XLON
07003070000045276-E0PQabaaPOrI
09:56:44
145
4,675.0000
XLON
07003070000045924-E0PQabaaPQCi
09:58:17
127
4,674.0000
XLON
07003070000045886-E0PQabaaPRLh
09:58:17
17
4,674.0000
XLON
07003070000045886-E0PQabaaPRLj
09:59:36
86
4,675.0000
XLON
05003050000046990-E0PQabaaPSZy
09:59:36
100
4,675.0000
XLON
07003070000046649-E0PQabaaPSZw
10:02:15
146
4,683.0000
XLON
07003070000048157-E0PQabaaPWFy
10:05:07
112
4,690.0000
XLON
07003070000049384-E0PQabaaPYwP
10:05:08
25
4,690.0000
XLON
05003050000049595-E0PQabaaPYxN
10:05:32
81
4,691.0000
XLON
05003050000049712-E0PQabaaPZO2
10:05:32
52
4,691.0000
XLON
05003050000049712-E0PQabaaPZO4
10:05:50
168
4,691.0000
XLON
07003070000049496-E0PQabaaPZm5
10:05:57
112
4,690.0000
XLON
07003070000049408-E0PQabaaPZtM
10:05:57
112
4,689.0000
XLON
07003070000049491-E0PQabaaPZtu
10:06:18
168
4,689.0000
XLON
05003050000049829-E0PQabaaPa83
10:06:20
19
4,688.0000
XLON
07003070000049603-E0PQabaaPa96
10:06:20
160
4,688.0000
XLON
07003070000049603-E0PQabaaPa98
10:08:12
145
4,687.0000
XLON
07003070000050131-E0PQabaaPcT8
10:08:27
10
4,688.0000
XLON
05003050000050629-E0PQabaaPckY
10:09:51
144
4,691.0000
XLON
07003070000050764-E0PQabaaPdyE
10:10:01
132
4,689.0000
XLON
05003050000050948-E0PQabaaPe5D
10:10:36
34
4,688.0000
XLON
05003050000050825-E0PQabaaPecZ
10:10:36
23
4,688.0000
XLON
05003050000050825-E0PQabaaPecm
10:10:36
67
4,688.0000
XLON
07003070000050577-E0PQabaaPeco
10:11:26
33
4,687.0000
XLON
07003070000051202-E0PQabaaPf81
10:11:26
98
4,687.0000
XLON
07003070000051202-E0PQabaaPf83
10:11:26
178
4,689.0000
XLON
05003050000051528-E0PQabaaPf6o
10:11:26
143
4,688.0000
XLON
05003050000051426-E0PQabaaPf7P
10:13:42
179
4,684.0000
XLON
05003050000052122-E0PQabaaPh89
10:13:42
129
4,685.0000
XLON
05003050000052279-E0PQabaaPh64
10:14:55
138
4,679.0000
XLON
05003050000052683-E0PQabaaPi8i
10:14:55
105
4,680.0000
XLON
07003070000052460-E0PQabaaPi83
10:14:55
51
4,680.0000
XLON
07003070000052460-E0PQabaaPi87
10:15:26
116
4,674.0000
XLON
05003050000052869-E0PQabaaPieY
10:17:01
124
4,675.0000
XLON
07003070000053115-E0PQabaaPjlA
10:18:00
124
4,674.0000
XLON
07003070000053533-E0PQabaaPkPL
10:18:00
96
4,673.0000
XLON
07003070000053030-E0PQabaaPkPs
10:20:00
135
4,678.0000
XLON
07003070000054255-E0PQabaaPmfv
10:20:00
46
4,677.0000
XLON
07003070000054208-E0PQabaaPmg3
10:20:00
95
4,677.0000
XLON
07003070000054208-E0PQabaaPmgT
10:21:09
111
4,673.0000
XLON
07003070000054618-E0PQabaaPneh
10:21:09
167
4,674.0000
XLON
05003050000054864-E0PQabaaPndd
10:21:13
83
4,671.0000
XLON
05003050000054865-E0PQabaaPnjL
10:22:45
111
4,673.0000
XLON
05003050000055333-E0PQabaaPonm
10:23:12
48
4,672.0000
XLON
07003070000055110-E0PQabaaPpIE
10:23:12
37
4,672.0000
XLON
07003070000055110-E0PQabaaPpIL
10:25:02
93
4,672.0000
XLON
05003050000055911-E0PQabaaPqcI
10:25:02
130
4,671.0000
XLON
07003070000055693-E0PQabaaPqd9
10:30:11
112
4,673.0000
XLON
05003050000057122-E0PQabaaPteO
10:30:11
27
4,673.0000
XLON
05003050000057122-E0PQabaaPteM
10:30:18
153
4,672.0000
XLON
05003050000057074-E0PQabaaPtiA
10:30:23
151
4,671.0000
XLON
05003050000056962-E0PQabaaPtkz
10:31:06
139
4,670.0000
XLON
07003070000057766-E0PQabaaPuJy
10:32:27
128
4,669.0000
XLON
05003050000057957-E0PQabaaPvDZ
10:34:13
18
4,669.0000
XLON
07003070000058961-E0PQabaaPwiE
10:38:24
2
4,670.0000
XLON
07003070000060263-E0PQabaaPz7T
10:38:24
111
4,670.0000
XLON
07003070000060263-E0PQabaaPz7W
10:39:20
100
4,670.0000
XLON
07003070000060734-E0PQabaaPzls
10:40:23
2
4,672.0000
XLON
07003070000061328-E0PQabaaQ0dT
10:40:23
165
4,672.0000
XLON
07003070000061328-E0PQabaaQ0dW
10:40:23
121
4,671.0000
XLON
05003050000061540-E0PQabaaQ0dy
10:41:08
79
4,672.0000
XLON
05003050000061722-E0PQabaaQ0xc
10:41:08
25
4,672.0000
XLON
05003050000061815-E0PQabaaQ0xe
10:41:08
37
4,672.0000
XLON
05003050000061815-E0PQabaaQ0xl
10:41:12
92
4,671.0000
XLON
05003050000061673-E0PQabaaQ0zF
10:42:37
98
4,670.0000
XLON
05003050000061313-E0PQabaaQ1wj
10:42:37
29
4,670.0000
XLON
07003070000060734-E0PQabaaQ1wf
10:44:13
188
4,672.0000
XLON
07003070000062646-E0PQabaaQ351
10:44:44
90
4,672.0000
XLON
05003050000063088-E0PQabaaQ3Xp
10:44:44
96
4,672.0000
XLON
05003050000063088-E0PQabaaQ3Xr
10:44:44
48
4,672.0000
XLON
05003050000063088-E0PQabaaQ3Xt
10:44:51
124
4,671.0000
XLON
05003050000062712-E0PQabaaQ3c9
10:46:45
129
4,670.0000
XLON
07003070000063566-E0PQabaaQ4xc
10:46:45
118
4,669.0000
XLON
07003070000061600-E0PQabaaQ4xw
10:47:19
189
4,668.0000
XLON
07003070000063384-E0PQabaaQ5Qt
10:48:21
139
4,666.0000
XLON
05003050000064066-E0PQabaaQ6Bw
10:50:10
48
4,665.0000
XLON
07003070000063872-E0PQabaaQ7iy
10:50:10
131
4,665.0000
XLON
07003070000063872-E0PQabaaQ7j1
10:51:53
230
4,664.0000
XLON
07003070000064523-E0PQabaaQ9oi
10:54:11
161
4,663.0000
XLON
07003070000066131-E0PQabaaQBNM
10:54:11
5
4,663.0000
XLON
07003070000066131-E0PQabaaQBNP
10:56:30
132
4,664.0000
XLON
05003050000067317-E0PQabaaQDKn
10:58:29
107
4,664.0000
XLON
05003050000068060-E0PQabaaQEgP
10:58:29
62
4,664.0000
XLON
05003050000068239-E0PQabaaQEgR
10:59:56
79
4,664.0000
XLON
05003050000068477-E0PQabaaQFwm
10:59:56
104
4,664.0000
XLON
07003070000068404-E0PQabaaQFwo
11:00:03
56
4,663.0000
XLON
07003070000066712-E0PQabaaQGEy
11:00:03
79
4,663.0000
XLON
07003070000066728-E0PQabaaQGF0
11:00:32
6
4,662.0000
XLON
05003050000065027-E0PQabaaQGrE
11:00:32
50
4,662.0000
XLON
05003050000065027-E0PQabaaQGrH
11:00:34
2
4,661.0000
XLON
05003050000065731-E0PQabaaQH4L
11:02:23
107
4,663.0000
XLON
07003070000069723-E0PQabaaQISn
11:03:04
187
4,662.0000
XLON
05003050000069708-E0PQabaaQIvt
11:03:04
173
4,663.0000
XLON
05003050000070240-E0PQabaaQIvT
11:04:09
124
4,661.0000
XLON
05003050000065731-E0PQabaaQJPd
11:04:40
145
4,658.0000
XLON
07003070000070272-E0PQabaaQJtZ
11:05:50
143
4,656.0000
XLON
07003070000070437-E0PQabaaQKVX
11:05:54
62
4,655.0000
XLON
05003050000070676-E0PQabaaQKYA
11:05:54
83
4,655.0000
XLON
05003050000070676-E0PQabaaQKYC
11:06:27
48
4,655.0000
XLON
05003050000071411-E0PQabaaQL3u
11:06:31
175
4,654.0000
XLON
07003070000071058-E0PQabaaQL85
11:06:37
127
4,653.0000
XLON
05003050000071412-E0PQabaaQLBY
11:11:59
160
4,655.0000
XLON
07003070000072681-E0PQabaaQP4t
11:11:59
65
4,656.0000
XLON
05003050000072942-E0PQabaaQP4M
11:11:59
109
4,656.0000
XLON
05003050000072942-E0PQabaaQP4O
11:12:15
37
4,654.0000
XLON
07003070000072610-E0PQabaaQPDV
11:12:15
123
4,654.0000
XLON
07003070000072610-E0PQabaaQPDT
11:13:53
189
4,652.0000
XLON
07003070000073393-E0PQabaaQQoE
11:13:53
161
4,653.0000
XLON
07003070000073431-E0PQabaaQQnl
11:19:36
138
4,660.0000
XLON
07003070000075470-E0PQabaaQUhl
11:19:37
146
4,659.0000
XLON
07003070000075321-E0PQabaaQUj0
11:19:37
66
4,659.0000
XLON
07003070000075321-E0PQabaaQUj3
11:21:21
174
4,659.0000
XLON
07003070000076020-E0PQabaaQVz2
11:21:21
134
4,658.0000
XLON
07003070000075471-E0PQabaaQVzW
11:21:21
3
4,658.0000
XLON
07003070000075471-E0PQabaaQVzY
11:22:40
145
4,654.0000
XLON
07003070000076106-E0PQabaaQWb2
11:22:40
178
4,656.0000
XLON
05003050000075772-E0PQabaaQWZt
11:22:51
147
4,648.0000
XLON
07003070000076488-E0PQabaaQWmM
11:22:51
147
4,649.0000
XLON
05003050000076654-E0PQabaaQWli
11:22:54
135
4,646.0000
XLON
05003050000076655-E0PQabaaQWpx
11:22:54
39
4,646.0000
XLON
05003050000076655-E0PQabaaQWpz
11:25:00
65
4,645.0000
XLON
05003050000077156-E0PQabaaQY1x
11:25:00
58
4,645.0000
XLON
05003050000077156-E0PQabaaQY1z
11:25:00
114
4,646.0000
XLON
07003070000076980-E0PQabaaQY0l
11:30:00
10
4,648.0000
XLON
05003050000078452-E0PQabaaQbUo
11:30:00
123
4,648.0000
XLON
05003050000078452-E0PQabaaQbUl
11:31:11
14
4,644.0000
XLON
07003070000078849-E0PQabaaQcKb
11:31:11
48
4,644.0000
XLON
07003070000078849-E0PQabaaQcKd
11:31:11
38
4,644.0000
XLON
07003070000078849-E0PQabaaQcKf
11:31:11
114
4,647.0000
XLON
05003050000077724-E0PQabaaQcIq
11:31:11
105
4,646.0000
XLON
07003070000077509-E0PQabaaQcJ0
11:31:11
57
4,645.0000
XLON
05003050000077725-E0PQabaaQcJH
11:31:53
8
4,641.0000
XLON
07003070000079194-E0PQabaaQcld
11:31:53
125
4,641.0000
XLON
07003070000079194-E0PQabaaQclj
11:32:41
96
4,641.0000
XLON
05003050000079836-E0PQabaaQdQf
11:32:41
29
4,641.0000
XLON
05003050000079836-E0PQabaaQdQh
11:34:06
137
4,640.0000
XLON
07003070000079612-E0PQabaaQeQE
11:34:07
125
4,638.0000
XLON
05003050000079837-E0PQabaaQeSH
11:35:22
85
4,638.0000
XLON
05003050000080512-E0PQabaaQfKe
11:35:33
77
4,637.0000
XLON
07003070000080106-E0PQabaaQfby
11:38:18
109
4,635.0000
XLON
07003070000080644-E0PQabaaQh8t
11:47:10
152
4,646.0000
XLON
05003050000084106-E0PQabaaQm2F
11:47:51
172
4,646.0000
XLON
07003070000083966-E0PQabaaQmcH
11:47:52
182
4,646.0000
XLON
05003050000084320-E0PQabaaQmdC
11:48:15
138
4,645.0000
XLON
07003070000083855-E0PQabaaQmrU
11:48:15
155
4,646.0000
XLON
05003050000084428-E0PQabaaQmr0
11:48:22
100
4,644.0000
XLON
07003070000083753-E0PQabaaQmyC
11:48:23
140
4,643.0000
XLON
07003070000084120-E0PQabaaQmzC
11:48:23
73
4,644.0000
XLON
07003070000083753-E0PQabaaQmyp
11:51:01
163
4,640.0000
XLON
07003070000085043-E0PQabaaQoa5
11:51:01
50
4,640.0000
XLON
07003070000085043-E0PQabaaQoa7
11:51:22
152
4,639.0000
XLON
07003070000084847-E0PQabaaQovF
11:51:22
6
4,639.0000
XLON
07003070000084847-E0PQabaaQovM
11:51:31
173
4,638.0000
XLON
07003070000084603-E0PQabaaQp1l
11:51:35
98
4,635.0000
XLON
05003050000085342-E0PQabaaQp7G
11:52:43
63
4,631.0000
XLON
05003050000085657-E0PQabaaQq4Y
11:52:43
189
4,632.0000
XLON
07003070000085453-E0PQabaaQq3g
11:52:43
139
4,633.0000
XLON
05003050000085658-E0PQabaaQq38
11:55:44
108
4,633.0000
XLON
05003050000086249-E0PQabaaQrzr
11:57:51
112
4,637.0000
XLON
05003050000086931-E0PQabaaQtJN
11:57:52
137
4,636.0000
XLON
05003050000086837-E0PQabaaQtK6
11:57:52
5
4,636.0000
XLON
05003050000086837-E0PQabaaQtK9
11:57:52
4
4,636.0000
XLON
05003050000086837-E0PQabaaQtKJ
11:57:52
123
4,636.0000
XLON
07003070000086653-E0PQabaaQtKL
12:00:42
124
4,635.0000
XLON
07003070000087441-E0PQabaaQwDG
12:00:42
3
4,634.0000
XLON
05003050000087635-E0PQabaaQwDj
12:00:42
146
4,634.0000
XLON
05003050000087635-E0PQabaaQwDm
12:05:51
184
4,636.0000
XLON
07003070000090337-E0PQabaaR1xi
12:05:57
236
4,635.0000
XLON
05003050000089995-E0PQabaaR24I
12:06:57
161
4,633.0000
XLON
07003070000090510-E0PQabaaR2hE
12:06:57
4
4,633.0000
XLON
07003070000090510-E0PQabaaR2hI
12:06:57
39
4,633.0000
XLON
07003070000090510-E0PQabaaR2hS
12:12:40
212
4,640.0000
XLON
05003050000092742-E0PQabaaR6Tf
12:12:40
2
4,641.0000
XLON
05003050000092776-E0PQabaaR6Sy
12:12:40
194
4,641.0000
XLON
05003050000092776-E0PQabaaR6T2
12:12:44
190
4,639.0000
XLON
05003050000092397-E0PQabaaR6cm
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 96,625
Date of transaction: 3 December 2025
Average price paid per share (pence): 4,674.8879
Lowest price paid per share (pence): 4,630.0000
Highest price paid per share (pence): 4,720.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,209,760 (excluding Treasury shares), and the
Company will hold 33,145,073 ordinary shares in Treasury.
The figure of 418,209,760 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:31 229 4,716.0000 XLON 07003070000004720-E0PQabaaMwmS
08:01:31 275 4,715.0000 XLON 05003050000004758-E0PQabaaMwn0
08:02:10 262 4,716.0000 XLON 07003070000004798-E0PQabaaMzG4
08:02:10 229 4,714.0000 XLON 05003050000004845-E0PQabaaMzGm
08:03:24 175 4,716.0000 XLON 05003050000005179-E0PQabaaN1zL
08:03:51 109 4,716.0000 XLON 05003050000005252-E0PQabaaN3qB
08:03:51 20 4,716.0000 XLON 05003050000005252-E0PQabaaN3q9
08:04:02 101 4,715.0000 XLON 07003070000005171-E0PQabaaN5Gu
08:04:42 182 4,714.0000 XLON 07003070000005288-E0PQabaaN8ch
08:06:20 129 4,716.0000 XLON 05003050000005617-E0PQabaaNDzX
08:06:20 99 4,718.0000 XLON 07003070000005524-E0PQabaaNDvP
08:06:20 190 4,719.0000 XLON 05003050000005709-E0PQabaaNDv2
08:06:20 35 4,720.0000 XLON 05003050000005760-E0PQabaaNDuR
08:06:20 173 4,720.0000 XLON 05003050000005760-E0PQabaaNDuU
08:06:22 65 4,708.0000 XLON 07003070000005692-E0PQabaaNE8A
08:06:23 190 4,706.0000 XLON 05003050000005787-E0PQabaaNEBX
08:08:27 65 4,697.0000 XLON 07003070000006021-E0PQabaaNIAm
08:08:56 153 4,701.0000 XLON 05003050000006186-E0PQabaaNJK3
08:09:41 62 4,706.0000 XLON 07003070000006153-E0PQabaaNL4F
08:09:41 104 4,706.0000 XLON 07003070000006153-E0PQabaaNL4K
08:09:58 147 4,708.0000 XLON 07003070000006219-E0PQabaaNLTc
08:10:21 161 4,706.0000 XLON 05003050000006308-E0PQabaaNMQD
08:11:25 144 4,705.0000 XLON 07003070000006405-E0PQabaaNOON
08:11:34 134 4,703.0000 XLON 05003050000006296-E0PQabaaNOqQ
08:12:54 157 4,706.0000 XLON 05003050000006859-E0PQabaaNR78
08:13:52 185 4,707.0000 XLON 07003070000006871-E0PQabaaNT80
08:14:21 143 4,707.0000 XLON 07003070000006961-E0PQabaaNTxC
08:14:21 172 4,706.0000 XLON 05003050000006910-E0PQabaaNTxP
08:15:17 59 4,707.0000 XLON 05003050000007163-E0PQabaaNVWJ
08:16:04 142 4,704.0000 XLON 07003070000007521-E0PQabaaNWVK
08:16:05 186 4,703.0000 XLON 05003050000006845-E0PQabaaNWY0
08:17:26 186 4,707.0000 XLON 07003070000008118-E0PQabaaNYgN
08:18:00 156 4,707.0000 XLON 05003050000008421-E0PQabaaNZDp
08:18:16 155 4,707.0000 XLON 07003070000008453-E0PQabaaNZmB
08:18:24 141 4,706.0000 XLON 05003050000008337-E0PQabaaNa15
08:19:02 141 4,703.0000 XLON 07003070000008510-E0PQabaaNbMx
08:19:13 141 4,700.0000 XLON 05003050000008627-E0PQabaaNbcH
08:19:25 197 4,698.0000 XLON 07003070000008992-E0PQabaaNbvW
08:19:36 183 4,695.0000 XLON 05003050000009080-E0PQabaaNcED
08:19:51 75 4,692.0000 XLON 05003050000009164-E0PQabaaNcW5
08:21:05 80 4,692.0000 XLON 05003050000009164-E0PQabaaNeFf
08:21:59 115 4,692.0000 XLON 05003050000009977-E0PQabaaNfQY
08:23:25 71 4,694.0000 XLON 05003050000010179-E0PQabaaNhGO
08:23:25 56 4,695.0000 XLON 07003070000010061-E0PQabaaNhFt
08:23:25 160 4,696.0000 XLON 07003070000010173-E0PQabaaNhFR
08:24:44 125 4,695.0000 XLON 05003050000011135-E0PQabaaNj8l
08:25:07 171 4,695.0000 XLON 07003070000011063-E0PQabaaNjgA
08:25:22 66 4,693.0000 XLON 05003050000010166-E0PQabaaNk7L
08:28:00 158 4,698.0000 XLON 05003050000012454-E0PQabaaNo0c
08:28:06 124 4,697.0000 XLON 07003070000012172-E0PQabaaNoAZ
08:28:30 97 4,697.0000 XLON 07003070000012436-E0PQabaaNozv
08:29:03 124 4,695.0000 XLON 05003050000011752-E0PQabaaNpyu
08:29:18 157 4,692.0000 XLON 05003050000012628-E0PQabaaNqZC
08:30:14 102 4,692.0000 XLON 07003070000013036-E0PQabaaNrol
08:30:18 123 4,688.0000 XLON 05003050000012918-E0PQabaaNruz
08:30:18 145 4,689.0000 XLON 05003050000013121-E0PQabaaNruT
08:30:30 141 4,685.0000 XLON 05003050000013406-E0PQabaaNsLU
08:30:33 25 4,681.0000 XLON 07003070000013199-E0PQabaaNsUG
08:30:33 106 4,681.0000 XLON 07003070000013199-E0PQabaaNsUE
08:31:39 69 4,679.0000 XLON 05003050000013717-E0PQabaaNtvn
08:31:39 42 4,679.0000 XLON 05003050000013717-E0PQabaaNtvp
08:32:30 141 4,681.0000 XLON 07003070000013973-E0PQabaaNux6
08:33:47 118 4,685.0000 XLON 05003050000014719-E0PQabaaNwZn
08:34:10 100 4,684.0000 XLON 05003050000014587-E0PQabaaNx8M
08:34:10 20 4,684.0000 XLON 05003050000014587-E0PQabaaNx8O
08:34:10 130 4,685.0000 XLON 05003050000014928-E0PQabaaNx7v
08:35:18 88 4,684.0000 XLON 05003050000015229-E0PQabaaNyd9
08:35:18 195 4,683.0000 XLON 05003050000015201-E0PQabaaNydX
08:35:33 93 4,681.0000 XLON 07003070000015188-E0PQabaaNzEN
08:35:33 37 4,681.0000 XLON 07003070000015188-E0PQabaaNzEP
08:36:01 2 4,680.0000 XLON 07003070000015310-E0PQabaaNzqo
08:36:14 2 4,678.0000 XLON 07003070000015068-E0PQabaaO0Gt
08:36:14 139 4,678.0000 XLON 07003070000015068-E0PQabaaO0Gi
08:36:14 110 4,679.0000 XLON 05003050000015494-E0PQabaaO0GG
08:38:50 123 4,685.0000 XLON 07003070000016212-E0PQabaaO4J4
08:38:50 104 4,686.0000 XLON 05003050000016389-E0PQabaaO4IP
08:39:21 124 4,687.0000 XLON 05003050000016636-E0PQabaaO5B6
08:40:28 102 4,692.0000 XLON 07003070000016798-E0PQabaaO6tO
08:40:28 111 4,691.0000 XLON 07003070000016768-E0PQabaaO6u5
08:41:10 130 4,696.0000 XLON 07003070000016910-E0PQabaaO7pT
08:41:10 140 4,698.0000 XLON 07003070000016968-E0PQabaaO7oo
08:41:29 128 4,692.0000 XLON 05003050000017091-E0PQabaaO8HA
08:41:37 2 4,689.0000 XLON 05003050000017223-E0PQabaaO8Vo
08:41:37 148 4,689.0000 XLON 05003050000017223-E0PQabaaO8Vt
08:42:50 137 4,688.0000 XLON 07003070000017599-E0PQabaaOANG
08:43:03 126 4,686.0000 XLON 05003050000017808-E0PQabaaOAb4
08:44:43 88 4,689.0000 XLON 05003050000018389-E0PQabaaOCkC
08:45:01 42 4,688.0000 XLON 07003070000018182-E0PQabaaOEDn
08:45:01 75 4,688.0000 XLON 07003070000018182-E0PQabaaOEDp
08:45:15 92 4,686.0000 XLON 05003050000018607-E0PQabaaOEwi
08:45:44 108 4,682.0000 XLON 07003070000018666-E0PQabaaOG0x
08:45:44 116 4,685.0000 XLON 05003050000018028-E0PQabaaOFzc
08:48:20 81 4,686.0000 XLON 07003070000019603-E0PQabaaOJN8
08:48:20 37 4,686.0000 XLON 07003070000019603-E0PQabaaOJNA
08:48:21 129 4,685.0000 XLON 07003070000019525-E0PQabaaOJOG
08:48:36 9 4,682.0000 XLON 07003070000019414-E0PQabaaOJak
08:48:36 129 4,682.0000 XLON 07003070000019414-E0PQabaaOJa4
08:48:49 48 4,678.0000 XLON 05003050000020045-E0PQabaaOJqb
08:48:51 14 4,678.0000 XLON 05003050000020045-E0PQabaaOJrc
08:48:51 1 4,678.0000 XLON 05003050000020045-E0PQabaaOJra
08:48:58 131 4,676.0000 XLON 07003070000019789-E0PQabaaOK3E
08:50:00 106 4,671.0000 XLON 07003070000020056-E0PQabaaOLjl
08:50:00 138 4,673.0000 XLON 05003050000020269-E0PQabaaOLel
08:50:00 138 4,675.0000 XLON 07003070000020262-E0PQabaaOLOw
08:52:19 161 4,676.0000 XLON 07003070000021116-E0PQabaaOPdq
08:52:20 102 4,675.0000 XLON 07003070000021092-E0PQabaaOPgV
08:54:24 131 4,681.0000 XLON 05003050000021992-E0PQabaaORl8
08:55:00 86 4,681.0000 XLON 07003070000021951-E0PQabaaOSUo
08:55:01 125 4,680.0000 XLON 05003050000021924-E0PQabaaOSrG
08:55:30 103 4,678.0000 XLON 07003070000021952-E0PQabaaOTmq
08:56:40 114 4,681.0000 XLON 05003050000022870-E0PQabaaOVAz
08:57:47 95 4,685.0000 XLON 07003070000023046-E0PQabaaOWSf
08:58:28 141 4,685.0000 XLON 05003050000023405-E0PQabaaOX9G
09:00:00 102 4,684.0000 XLON 07003070000023793-E0PQabaaOYkq
09:00:11 93 4,684.0000 XLON 05003050000024367-E0PQabaaOZEa
09:00:19 24 4,682.0000 XLON 05003050000023032-E0PQabaaOZVD
09:00:19 4 4,682.0000 XLON 05003050000023032-E0PQabaaOZVF
09:00:19 85 4,683.0000 XLON 05003050000023126-E0PQabaaOZU4
09:00:19 73 4,683.0000 XLON 07003070000023767-E0PQabaaOZU6
09:00:19 38 4,682.0000 XLON 05003050000023032-E0PQabaaOZUH
09:00:21 79 4,681.0000 XLON 05003050000023021-E0PQabaaOZZS
09:01:44 68 4,674.0000 XLON 07003070000024810-E0PQabaaOcCU
09:01:58 126 4,673.0000 XLON 07003070000024765-E0PQabaaOcPY
09:01:59 116 4,672.0000 XLON 05003050000025024-E0PQabaaOcTO
09:04:13 130 4,675.0000 XLON 07003070000026509-E0PQabaaOeJV
09:04:19 74 4,673.0000 XLON 05003050000026771-E0PQabaaOeRF
09:04:44 225 4,675.0000 XLON 07003070000026674-E0PQabaaOek5
09:05:10 127 4,672.0000 XLON 07003070000025564-E0PQabaaOfCn
09:05:10 58 4,674.0000 XLON 05003050000027115-E0PQabaaOfBE
09:06:56 106 4,674.0000 XLON 05003050000027935-E0PQabaaOhH6
09:09:06 120 4,683.0000 XLON 05003050000028687-E0PQabaaOjM9
09:09:59 110 4,682.0000 XLON 05003050000028643-E0PQabaaOk2e
09:09:59 81 4,683.0000 XLON 05003050000028834-E0PQabaaOk2S
09:09:59 92 4,685.0000 XLON 05003050000028858-E0PQabaaOk1N
09:11:36 118 4,684.0000 XLON 05003050000029634-E0PQabaaOlkq
09:11:49 92 4,683.0000 XLON 05003050000029475-E0PQabaaOm0w
09:15:13 92 4,683.0000 XLON 05003050000030086-E0PQabaaOog4
09:15:13 126 4,684.0000 XLON 07003070000030552-E0PQabaaOofT
09:16:26 62 4,683.0000 XLON 07003070000030936-E0PQabaaOpju
09:16:26 43 4,683.0000 XLON 07003070000030936-E0PQabaaOpjw
09:16:30 138 4,681.0000 XLON 05003050000029926-E0PQabaaOpnc
09:16:30 100 4,682.0000 XLON 07003070000028887-E0PQabaaOpmM
09:16:57 105 4,677.0000 XLON 07003070000031357-E0PQabaaOqOh
09:17:01 124 4,675.0000 XLON 05003050000031600-E0PQabaaOqW0
09:17:34 90 4,672.0000 XLON 07003070000031594-E0PQabaaOqz9
09:17:59 16 4,670.0000 XLON 05003050000031816-E0PQabaaOriC
09:17:59 79 4,670.0000 XLON 05003050000031816-E0PQabaaOriE
09:18:57 94 4,668.0000 XLON 07003070000032074-E0PQabaaOsyn
09:20:45 95 4,668.0000 XLON 05003050000032890-E0PQabaaOuDC
09:22:24 2 4,668.0000 XLON 05003050000034223-E0PQabaaOvUQ
09:22:24 107 4,668.0000 XLON 05003050000034223-E0PQabaaOvUS
09:23:00 41 4,669.0000 XLON 05003050000034332-E0PQabaaOvq7
09:23:00 78 4,669.0000 XLON 05003050000034332-E0PQabaaOvq9
09:24:59 97 4,671.0000 XLON 05003050000034684-E0PQabaaOxP3
09:26:03 137 4,671.0000 XLON 07003070000035143-E0PQabaaOyB7
09:26:03 99 4,672.0000 XLON 05003050000035391-E0PQabaaOyAh
09:26:04 108 4,671.0000 XLON 07003070000035661-E0PQabaaOyDY
09:26:59 97 4,670.0000 XLON 05003050000034519-E0PQabaaOywA
09:26:59 98 4,671.0000 XLON 05003050000036071-E0PQabaaOyw6
09:27:22 71 4,670.0000 XLON 05003050000036518-E0PQabaaOz96
09:27:22 40 4,670.0000 XLON 05003050000036518-E0PQabaaOz98
09:28:23 77 4,670.0000 XLON 07003070000036618-E0PQabaaOzna
09:29:51 95 4,672.0000 XLON 05003050000037434-E0PQabaaP0bX
09:30:00 114 4,672.0000 XLON 07003070000037200-E0PQabaaP0fi
09:30:01 102 4,670.0000 XLON 05003050000037148-E0PQabaaP0jf
09:30:02 115 4,669.0000 XLON 07003070000036802-E0PQabaaP0lh
09:30:18 133 4,667.0000 XLON 05003050000037514-E0PQabaaP1Kr
09:32:39 105 4,670.0000 XLON 05003050000038584-E0PQabaaP3JT
09:33:14 108 4,670.0000 XLON 05003050000038709-E0PQabaaP3qK
09:34:25 144 4,670.0000 XLON 07003070000038575-E0PQabaaP4fr
09:35:04 9 4,675.0000 XLON 07003070000039111-E0PQabaaP5VW
09:35:05 84 4,675.0000 XLON 05003050000039403-E0PQabaaP5ib
09:35:05 63 4,675.0000 XLON 05003050000039403-E0PQabaaP5if
09:35:16 135 4,678.0000 XLON 05003050000039535-E0PQabaaP6I8
09:35:20 97 4,676.0000 XLON 07003070000039229-E0PQabaaP6TI
09:35:20 50 4,676.0000 XLON 07003070000039229-E0PQabaaP6TM
09:37:41 118 4,676.0000 XLON 07003070000039843-E0PQabaaP8vk
09:37:41 117 4,677.0000 XLON 05003050000040181-E0PQabaaP8pS
09:42:33 100 4,683.0000 XLON 07003070000041385-E0PQabaaPCSl
09:42:34 130 4,683.0000 XLON 05003050000042025-E0PQabaaPCTu
09:43:08 139 4,682.0000 XLON 07003070000041089-E0PQabaaPCvS
09:43:08 140 4,683.0000 XLON 07003070000041774-E0PQabaaPCv5
09:44:16 170 4,682.0000 XLON 05003050000042359-E0PQabaaPDwf
09:44:16 98 4,682.0000 XLON 07003070000042031-E0PQabaaPDwb
09:44:45 101 4,680.0000 XLON 07003070000041768-E0PQabaaPEQQ
09:44:45 127 4,682.0000 XLON 07003070000042428-E0PQabaaPEP9
09:44:45 140 4,682.0000 XLON 07003070000042491-E0PQabaaPEPB
09:47:28 116 4,683.0000 XLON 07003070000043085-E0PQabaaPGrV
09:49:05 56 4,686.0000 XLON 05003050000044139-E0PQabaaPIX8
09:49:05 108 4,686.0000 XLON 07003070000043863-E0PQabaaPIX6
09:49:06 138 4,686.0000 XLON 07003070000043919-E0PQabaaPIY4
09:49:12 108 4,685.0000 XLON 07003070000043632-E0PQabaaPIen
09:49:30 32 4,685.0000 XLON 07003070000044035-E0PQabaaPIrb
09:49:30 87 4,685.0000 XLON 07003070000044035-E0PQabaaPIrf
09:49:50 99 4,683.0000 XLON 05003050000044149-E0PQabaaPJF2
09:51:24 100 4,681.0000 XLON 05003050000044261-E0PQabaaPKqz
09:51:24 27 4,681.0000 XLON 05003050000044261-E0PQabaaPKr1
09:51:49 156 4,682.0000 XLON 07003070000044645-E0PQabaaPLJk
09:52:29 78 4,681.0000 XLON 05003050000044870-E0PQabaaPLus
09:52:29 25 4,681.0000 XLON 05003050000044870-E0PQabaaPLuu
09:53:54 126 4,679.0000 XLON 07003070000044157-E0PQabaaPN5d
09:53:54 107 4,681.0000 XLON 05003050000045109-E0PQabaaPN3Z
09:53:54 127 4,682.0000 XLON 05003050000045163-E0PQabaaPN31
09:55:21 24 4,673.0000 XLON 05003050000045600-E0PQabaaPObu
09:55:25 96 4,673.0000 XLON 05003050000045600-E0PQabaaPOes
09:55:36 68 4,672.0000 XLON 07003070000045276-E0PQabaaPOrG
09:55:36 59 4,672.0000 XLON 07003070000045276-E0PQabaaPOrI
09:56:44 145 4,675.0000 XLON 07003070000045924-E0PQabaaPQCi
09:58:17 127 4,674.0000 XLON 07003070000045886-E0PQabaaPRLh
09:58:17 17 4,674.0000 XLON 07003070000045886-E0PQabaaPRLj
09:59:36 86 4,675.0000 XLON 05003050000046990-E0PQabaaPSZy
09:59:36 100 4,675.0000 XLON 07003070000046649-E0PQabaaPSZw
10:02:15 146 4,683.0000 XLON 07003070000048157-E0PQabaaPWFy
10:05:07 112 4,690.0000 XLON 07003070000049384-E0PQabaaPYwP
10:05:08 25 4,690.0000 XLON 05003050000049595-E0PQabaaPYxN
10:05:32 81 4,691.0000 XLON 05003050000049712-E0PQabaaPZO2
10:05:32 52 4,691.0000 XLON 05003050000049712-E0PQabaaPZO4
10:05:50 168 4,691.0000 XLON 07003070000049496-E0PQabaaPZm5
10:05:57 112 4,690.0000 XLON 07003070000049408-E0PQabaaPZtM
10:05:57 112 4,689.0000 XLON 07003070000049491-E0PQabaaPZtu
10:06:18 168 4,689.0000 XLON 05003050000049829-E0PQabaaPa83
10:06:20 19 4,688.0000 XLON 07003070000049603-E0PQabaaPa96
10:06:20 160 4,688.0000 XLON 07003070000049603-E0PQabaaPa98
10:08:12 145 4,687.0000 XLON 07003070000050131-E0PQabaaPcT8
10:08:27 10 4,688.0000 XLON 05003050000050629-E0PQabaaPckY
10:09:51 144 4,691.0000 XLON 07003070000050764-E0PQabaaPdyE
10:10:01 132 4,689.0000 XLON 05003050000050948-E0PQabaaPe5D
10:10:36 34 4,688.0000 XLON 05003050000050825-E0PQabaaPecZ
10:10:36 23 4,688.0000 XLON 05003050000050825-E0PQabaaPecm
10:10:36 67 4,688.0000 XLON 07003070000050577-E0PQabaaPeco
10:11:26 33 4,687.0000 XLON 07003070000051202-E0PQabaaPf81
10:11:26 98 4,687.0000 XLON 07003070000051202-E0PQabaaPf83
10:11:26 178 4,689.0000 XLON 05003050000051528-E0PQabaaPf6o
10:11:26 143 4,688.0000 XLON 05003050000051426-E0PQabaaPf7P
10:13:42 179 4,684.0000 XLON 05003050000052122-E0PQabaaPh89
10:13:42 129 4,685.0000 XLON 05003050000052279-E0PQabaaPh64
10:14:55 138 4,679.0000 XLON 05003050000052683-E0PQabaaPi8i
10:14:55 105 4,680.0000 XLON 07003070000052460-E0PQabaaPi83
10:14:55 51 4,680.0000 XLON 07003070000052460-E0PQabaaPi87
10:15:26 116 4,674.0000 XLON 05003050000052869-E0PQabaaPieY
10:17:01 124 4,675.0000 XLON 07003070000053115-E0PQabaaPjlA
10:18:00 124 4,674.0000 XLON 07003070000053533-E0PQabaaPkPL
10:18:00 96 4,673.0000 XLON 07003070000053030-E0PQabaaPkPs
10:20:00 135 4,678.0000 XLON 07003070000054255-E0PQabaaPmfv
10:20:00 46 4,677.0000 XLON 07003070000054208-E0PQabaaPmg3
10:20:00 95 4,677.0000 XLON 07003070000054208-E0PQabaaPmgT
10:21:09 111 4,673.0000 XLON 07003070000054618-E0PQabaaPneh
10:21:09 167 4,674.0000 XLON 05003050000054864-E0PQabaaPndd
10:21:13 83 4,671.0000 XLON 05003050000054865-E0PQabaaPnjL
10:22:45 111 4,673.0000 XLON 05003050000055333-E0PQabaaPonm
10:23:12 48 4,672.0000 XLON 07003070000055110-E0PQabaaPpIE
10:23:12 37 4,672.0000 XLON 07003070000055110-E0PQabaaPpIL
10:25:02 93 4,672.0000 XLON 05003050000055911-E0PQabaaPqcI
10:25:02 130 4,671.0000 XLON 07003070000055693-E0PQabaaPqd9
10:30:11 112 4,673.0000 XLON 05003050000057122-E0PQabaaPteO
10:30:11 27 4,673.0000 XLON 05003050000057122-E0PQabaaPteM
10:30:18 153 4,672.0000 XLON 05003050000057074-E0PQabaaPtiA
10:30:23 151 4,671.0000 XLON 05003050000056962-E0PQabaaPtkz
10:31:06 139 4,670.0000 XLON 07003070000057766-E0PQabaaPuJy
10:32:27 128 4,669.0000 XLON 05003050000057957-E0PQabaaPvDZ
10:34:13 18 4,669.0000 XLON 07003070000058961-E0PQabaaPwiE
10:38:24 2 4,670.0000 XLON 07003070000060263-E0PQabaaPz7T
10:38:24 111 4,670.0000 XLON 07003070000060263-E0PQabaaPz7W
10:39:20 100 4,670.0000 XLON 07003070000060734-E0PQabaaPzls
10:40:23 2 4,672.0000 XLON 07003070000061328-E0PQabaaQ0dT
10:40:23 165 4,672.0000 XLON 07003070000061328-E0PQabaaQ0dW
10:40:23 121 4,671.0000 XLON 05003050000061540-E0PQabaaQ0dy
10:41:08 79 4,672.0000 XLON 05003050000061722-E0PQabaaQ0xc
10:41:08 25 4,672.0000 XLON 05003050000061815-E0PQabaaQ0xe
10:41:08 37 4,672.0000 XLON 05003050000061815-E0PQabaaQ0xl
10:41:12 92 4,671.0000 XLON 05003050000061673-E0PQabaaQ0zF
10:42:37 98 4,670.0000 XLON 05003050000061313-E0PQabaaQ1wj
10:42:37 29 4,670.0000 XLON 07003070000060734-E0PQabaaQ1wf
10:44:13 188 4,672.0000 XLON 07003070000062646-E0PQabaaQ351
10:44:44 90 4,672.0000 XLON 05003050000063088-E0PQabaaQ3Xp
10:44:44 96 4,672.0000 XLON 05003050000063088-E0PQabaaQ3Xr
10:44:44 48 4,672.0000 XLON 05003050000063088-E0PQabaaQ3Xt
10:44:51 124 4,671.0000 XLON 05003050000062712-E0PQabaaQ3c9
10:46:45 129 4,670.0000 XLON 07003070000063566-E0PQabaaQ4xc
10:46:45 118 4,669.0000 XLON 07003070000061600-E0PQabaaQ4xw
10:47:19 189 4,668.0000 XLON 07003070000063384-E0PQabaaQ5Qt
10:48:21 139 4,666.0000 XLON 05003050000064066-E0PQabaaQ6Bw
10:50:10 48 4,665.0000 XLON 07003070000063872-E0PQabaaQ7iy
10:50:10 131 4,665.0000 XLON 07003070000063872-E0PQabaaQ7j1
10:51:53 230 4,664.0000 XLON 07003070000064523-E0PQabaaQ9oi
10:54:11 161 4,663.0000 XLON 07003070000066131-E0PQabaaQBNM
10:54:11 5 4,663.0000 XLON 07003070000066131-E0PQabaaQBNP
10:56:30 132 4,664.0000 XLON 05003050000067317-E0PQabaaQDKn
10:58:29 107 4,664.0000 XLON 05003050000068060-E0PQabaaQEgP
10:58:29 62 4,664.0000 XLON 05003050000068239-E0PQabaaQEgR
10:59:56 79 4,664.0000 XLON 05003050000068477-E0PQabaaQFwm
10:59:56 104 4,664.0000 XLON 07003070000068404-E0PQabaaQFwo
11:00:03 56 4,663.0000 XLON 07003070000066712-E0PQabaaQGEy
11:00:03 79 4,663.0000 XLON 07003070000066728-E0PQabaaQGF0
11:00:32 6 4,662.0000 XLON 05003050000065027-E0PQabaaQGrE
11:00:32 50 4,662.0000 XLON 05003050000065027-E0PQabaaQGrH
11:00:34 2 4,661.0000 XLON 05003050000065731-E0PQabaaQH4L
11:02:23 107 4,663.0000 XLON 07003070000069723-E0PQabaaQISn
11:03:04 187 4,662.0000 XLON 05003050000069708-E0PQabaaQIvt
11:03:04 173 4,663.0000 XLON 05003050000070240-E0PQabaaQIvT
11:04:09 124 4,661.0000 XLON 05003050000065731-E0PQabaaQJPd
11:04:40 145 4,658.0000 XLON 07003070000070272-E0PQabaaQJtZ
11:05:50 143 4,656.0000 XLON 07003070000070437-E0PQabaaQKVX
11:05:54 62 4,655.0000 XLON 05003050000070676-E0PQabaaQKYA
11:05:54 83 4,655.0000 XLON 05003050000070676-E0PQabaaQKYC
11:06:27 48 4,655.0000 XLON 05003050000071411-E0PQabaaQL3u
11:06:31 175 4,654.0000 XLON 07003070000071058-E0PQabaaQL85
11:06:37 127 4,653.0000 XLON 05003050000071412-E0PQabaaQLBY
11:11:59 160 4,655.0000 XLON 07003070000072681-E0PQabaaQP4t
11:11:59 65 4,656.0000 XLON 05003050000072942-E0PQabaaQP4M
11:11:59 109 4,656.0000 XLON 05003050000072942-E0PQabaaQP4O
11:12:15 37 4,654.0000 XLON 07003070000072610-E0PQabaaQPDV
11:12:15 123 4,654.0000 XLON 07003070000072610-E0PQabaaQPDT
11:13:53 189 4,652.0000 XLON 07003070000073393-E0PQabaaQQoE
11:13:53 161 4,653.0000 XLON 07003070000073431-E0PQabaaQQnl
11:19:36 138 4,660.0000 XLON 07003070000075470-E0PQabaaQUhl
11:19:37 146 4,659.0000 XLON 07003070000075321-E0PQabaaQUj0
11:19:37 66 4,659.0000 XLON 07003070000075321-E0PQabaaQUj3
11:21:21 174 4,659.0000 XLON 07003070000076020-E0PQabaaQVz2
11:21:21 134 4,658.0000 XLON 07003070000075471-E0PQabaaQVzW
11:21:21 3 4,658.0000 XLON 07003070000075471-E0PQabaaQVzY
11:22:40 145 4,654.0000 XLON 07003070000076106-E0PQabaaQWb2
11:22:40 178 4,656.0000 XLON 05003050000075772-E0PQabaaQWZt
11:22:51 147 4,648.0000 XLON 07003070000076488-E0PQabaaQWmM
11:22:51 147 4,649.0000 XLON 05003050000076654-E0PQabaaQWli
11:22:54 135 4,646.0000 XLON 05003050000076655-E0PQabaaQWpx
11:22:54 39 4,646.0000 XLON 05003050000076655-E0PQabaaQWpz
11:25:00 65 4,645.0000 XLON 05003050000077156-E0PQabaaQY1x
11:25:00 58 4,645.0000 XLON 05003050000077156-E0PQabaaQY1z
11:25:00 114 4,646.0000 XLON 07003070000076980-E0PQabaaQY0l
11:30:00 10 4,648.0000 XLON 05003050000078452-E0PQabaaQbUo
11:30:00 123 4,648.0000 XLON 05003050000078452-E0PQabaaQbUl
11:31:11 14 4,644.0000 XLON 07003070000078849-E0PQabaaQcKb
11:31:11 48 4,644.0000 XLON 07003070000078849-E0PQabaaQcKd
11:31:11 38 4,644.0000 XLON 07003070000078849-E0PQabaaQcKf
11:31:11 114 4,647.0000 XLON 05003050000077724-E0PQabaaQcIq
11:31:11 105 4,646.0000 XLON 07003070000077509-E0PQabaaQcJ0
11:31:11 57 4,645.0000 XLON 05003050000077725-E0PQabaaQcJH
11:31:53 8 4,641.0000 XLON 07003070000079194-E0PQabaaQcld
11:31:53 125 4,641.0000 XLON 07003070000079194-E0PQabaaQclj
11:32:41 96 4,641.0000 XLON 05003050000079836-E0PQabaaQdQf
11:32:41 29 4,641.0000 XLON 05003050000079836-E0PQabaaQdQh
11:34:06 137 4,640.0000 XLON 07003070000079612-E0PQabaaQeQE
11:34:07 125 4,638.0000 XLON 05003050000079837-E0PQabaaQeSH
11:35:22 85 4,638.0000 XLON 05003050000080512-E0PQabaaQfKe
11:35:33 77 4,637.0000 XLON 07003070000080106-E0PQabaaQfby
11:38:18 109 4,635.0000 XLON 07003070000080644-E0PQabaaQh8t
11:47:10 152 4,646.0000 XLON 05003050000084106-E0PQabaaQm2F
11:47:51 172 4,646.0000 XLON 07003070000083966-E0PQabaaQmcH
11:47:52 182 4,646.0000 XLON 05003050000084320-E0PQabaaQmdC
11:48:15 138 4,645.0000 XLON 07003070000083855-E0PQabaaQmrU
11:48:15 155 4,646.0000 XLON 05003050000084428-E0PQabaaQmr0
11:48:22 100 4,644.0000 XLON 07003070000083753-E0PQabaaQmyC
11:48:23 140 4,643.0000 XLON 07003070000084120-E0PQabaaQmzC
11:48:23 73 4,644.0000 XLON 07003070000083753-E0PQabaaQmyp
11:51:01 163 4,640.0000 XLON 07003070000085043-E0PQabaaQoa5
11:51:01 50 4,640.0000 XLON 07003070000085043-E0PQabaaQoa7
11:51:22 152 4,639.0000 XLON 07003070000084847-E0PQabaaQovF
11:51:22 6 4,639.0000 XLON 07003070000084847-E0PQabaaQovM
11:51:31 173 4,638.0000 XLON 07003070000084603-E0PQabaaQp1l
11:51:35 98 4,635.0000 XLON 05003050000085342-E0PQabaaQp7G
11:52:43 63 4,631.0000 XLON 05003050000085657-E0PQabaaQq4Y
11:52:43 189 4,632.0000 XLON 07003070000085453-E0PQabaaQq3g
11:52:43 139 4,633.0000 XLON 05003050000085658-E0PQabaaQq38
11:55:44 108 4,633.0000 XLON 05003050000086249-E0PQabaaQrzr
11:57:51 112 4,637.0000 XLON 05003050000086931-E0PQabaaQtJN
11:57:52 137 4,636.0000 XLON 05003050000086837-E0PQabaaQtK6
11:57:52 5 4,636.0000 XLON 05003050000086837-E0PQabaaQtK9
11:57:52 4 4,636.0000 XLON 05003050000086837-E0PQabaaQtKJ
11:57:52 123 4,636.0000 XLON 07003070000086653-E0PQabaaQtKL
12:00:42 124 4,635.0000 XLON 07003070000087441-E0PQabaaQwDG
12:00:42 3 4,634.0000 XLON 05003050000087635-E0PQabaaQwDj
12:00:42 146 4,634.0000 XLON 05003050000087635-E0PQabaaQwDm
12:05:51 184 4,636.0000 XLON 07003070000090337-E0PQabaaR1xi
12:05:57 236 4,635.0000 XLON 05003050000089995-E0PQabaaR24I
12:06:57 161 4,633.0000 XLON 07003070000090510-E0PQabaaR2hE
12:06:57 4 4,633.0000 XLON 07003070000090510-E0PQabaaR2hI
12:06:57 39 4,633.0000 XLON 07003070000090510-E0PQabaaR2hS
12:12:40 212 4,640.0000 XLON 05003050000092742-E0PQabaaR6Tf
12:12:40 2 4,641.0000 XLON 05003050000092776-E0PQabaaR6Sy
12:12:40 194 4,641.0000 XLON 05003050000092776-E0PQabaaR6T2
12:12:44 190 4,639.0000 XLON 05003050000092397-E0PQabaaR6cm
12:14:29 217 4,638.0000 XLON 07003070000093190-E0PQabaaR8X8
12:15:15 4 4,637.0000 XLON 05003050000093447-E0PQabaaR95X
12:15:15 180 4,637.0000 XLON 05003050000093447-E0PQabaaR95Z
12:17:25 166 4,637.0000 XLON 07003070000093809-E0PQabaaRAbp
12:17:25 240 4,636.0000 XLON 07003070000093683-E0PQabaaRAc9
12:17:51 19 4,636.0000 XLON 05003050000094516-E0PQabaaRBD9
12:17:51 76 4,636.0000 XLON 07003070000094236-E0PQabaaRBCz
12:17:51 38 4,636.0000 XLON 05003050000094516-E0PQabaaRBD1
12:17:58 167 4,635.0000 XLON 07003070000094213-E0PQabaaRBHl
12:21:25 8 4,634.0000 XLON 07003070000095418-E0PQabaaREH5
12:21:25 40 4,634.0000 XLON 07003070000095418-E0PQabaaREH7
12:21:25 2 4,634.0000 XLON 07003070000095418-E0PQabaaREH9
12:21:25 110 4,634.0000 XLON 07003070000095418-E0PQabaaREHB
12:21:28 101 4,632.0000 XLON 07003070000094803-E0PQabaaREIZ
12:21:28 129 4,633.0000 XLON 05003050000095071-E0PQabaaREHr
12:26:02 131 4,632.0000 XLON 05003050000096926-E0PQabaaRHql
12:26:02 10 4,632.0000 XLON 05003050000096926-E0PQabaaRHqn
12:26:02 48 4,632.0000 XLON 05003050000096926-E0PQabaaRHqp
12:26:02 6 4,632.0000 XLON 05003050000096926-E0PQabaaRHqr
12:26:49 136 4,631.0000 XLON 05003050000096885-E0PQabaaRIKF
12:27:56 17 4,630.0000 XLON 05003050000096793-E0PQabaaRJ53
12:27:56 187 4,630.0000 XLON 05003050000096793-E0PQabaaRJ57
12:31:40 46 4,632.0000 XLON 05003050000098489-E0PQabaaRLtC
12:32:30 216 4,632.0000 XLON 07003070000098367-E0PQabaaRMNg
12:34:19 1 4,637.0000 XLON 05003050000099323-E0PQabaaRO5U
12:34:19 48 4,637.0000 XLON 05003050000099323-E0PQabaaRO5W
12:34:19 8 4,637.0000 XLON 05003050000099323-E0PQabaaRO5Y
12:34:23 187 4,636.0000 XLON 05003050000099338-E0PQabaaROCf
12:34:57 123 4,634.0000 XLON 07003070000099084-E0PQabaaROeL
12:34:57 199 4,635.0000 XLON 05003050000099259-E0PQabaaROdd
12:36:23 48 4,633.0000 XLON 05003050000099939-E0PQabaaRPdb
12:36:23 127 4,633.0000 XLON 05003050000099939-E0PQabaaRPde
12:40:31 47 4,634.0000 XLON 07003070000101035-E0PQabaaRRqw
12:40:31 36 4,634.0000 XLON 07003070000101035-E0PQabaaRRqy
12:45:37 150 4,637.0000 XLON 05003050000102808-E0PQabaaRUXE
12:46:33 7 4,638.0000 XLON 07003070000102791-E0PQabaaRV2Q
12:46:33 1 4,638.0000 XLON 07003070000102791-E0PQabaaRV2S
12:46:34 3 4,638.0000 XLON 05003050000103035-E0PQabaaRV2z
12:46:53 180 4,638.0000 XLON 05003050000103035-E0PQabaaRVBT
12:46:54 153 4,638.0000 XLON 05003050000103093-E0PQabaaRVCH
12:46:54 46 4,638.0000 XLON 05003050000103093-E0PQabaaRVCJ
12:47:05 183 4,638.0000 XLON 07003070000102883-E0PQabaaRVQh
12:47:05 4 4,638.0000 XLON 07003070000102883-E0PQabaaRVQj
12:47:08 168 4,637.0000 XLON 05003050000102810-E0PQabaaRVSR
12:47:08 185 4,636.0000 XLON 07003070000102537-E0PQabaaRVT5
12:49:42 91 4,636.0000 XLON 07003070000103669-E0PQabaaRWtm
12:50:49 91 4,636.0000 XLON 05003050000104352-E0PQabaaRXfz
12:50:49 16 4,636.0000 XLON 05003050000104352-E0PQabaaRXg1
12:50:49 46 4,636.0000 XLON 05003050000104352-E0PQabaaRXg3
12:51:25 10 4,636.0000 XLON 05003050000104560-E0PQabaaRYCG
12:51:25 44 4,636.0000 XLON 05003050000104560-E0PQabaaRYCI
12:51:25 46 4,636.0000 XLON 05003050000104560-E0PQabaaRYCK
12:51:25 43 4,636.0000 XLON 05003050000104560-E0PQabaaRYCM
12:51:25 8 4,636.0000 XLON 05003050000104560-E0PQabaaRYCO
12:52:11 36 4,634.0000 XLON 07003070000103383-E0PQabaaRYiq
12:52:11 111 4,634.0000 XLON 07003070000103383-E0PQabaaRYix
12:52:11 178 4,635.0000 XLON 07003070000103549-E0PQabaaRYiB
12:53:10 72 4,647.0000 XLON 05003050000105249-E0PQabaaRZvE
12:53:10 11 4,647.0000 XLON 05003050000105249-E0PQabaaRZvK
12:53:10 64 4,647.0000 XLON 05003050000105250-E0PQabaaRZvM
12:53:10 204 4,648.0000 XLON 07003070000104977-E0PQabaaRZui
12:54:22 139 4,647.0000 XLON 07003070000105323-E0PQabaaRaoc
12:54:23 174 4,646.0000 XLON 05003050000105576-E0PQabaaRapU
12:55:08 63 4,648.0000 XLON 07003070000105401-E0PQabaaRbZu
12:56:02 125 4,650.0000 XLON 05003050000106053-E0PQabaaRcYT
12:56:02 65 4,651.0000 XLON 07003070000105810-E0PQabaaRcXm
12:56:02 26 4,651.0000 XLON 07003070000105810-E0PQabaaRcXt
12:57:52 58 4,650.0000 XLON 05003050000106548-E0PQabaaReBd
12:59:56 69 4,654.0000 XLON 07003070000106673-E0PQabaaRfla
12:59:56 23 4,654.0000 XLON 07003070000106673-E0PQabaaRflc
13:00:00 75 4,651.0000 XLON 05003050000106971-E0PQabaaRfpe
13:00:00 63 4,651.0000 XLON 05003050000106971-E0PQabaaRfpg
13:00:00 84 4,652.0000 XLON 05003050000106917-E0PQabaaRfol
13:02:04 115 4,650.0000 XLON 07003070000107480-E0PQabaaRhnO
13:02:25 125 4,649.0000 XLON 05003050000107728-E0PQabaaRi7T
13:02:42 8 4,650.0000 XLON 07003070000108136-E0PQabaaRiWX
13:02:49 19 4,649.0000 XLON 05003050000108372-E0PQabaaRifk
13:02:49 90 4,649.0000 XLON 05003050000108372-E0PQabaaRifu
13:05:10 148 4,657.0000 XLON 05003050000109077-E0PQabaaRjzQ
13:05:10 167 4,656.0000 XLON 07003070000108799-E0PQabaaRjzq
13:07:27 127 4,667.0000 XLON 05003050000110065-E0PQabaaRlm3
13:08:15 107 4,672.0000 XLON 05003050000110351-E0PQabaaRmVI
13:08:23 78 4,670.0000 XLON 07003070000109828-E0PQabaaRmbi
13:08:23 128 4,671.0000 XLON 05003050000110155-E0PQabaaRmao
13:11:16 95 4,671.0000 XLON 05003050000111208-E0PQabaaRoXi
13:11:16 112 4,672.0000 XLON 07003070000111281-E0PQabaaRoX2
13:11:17 103 4,670.0000 XLON 05003050000110902-E0PQabaaRoYr
13:13:59 119 4,667.0000 XLON 05003050000112343-E0PQabaaRqHo
13:15:33 126 4,671.0000 XLON 07003070000114248-E0PQabaaRsGr
13:15:47 76 4,670.0000 XLON 05003050000114541-E0PQabaaRsWJ
13:15:47 56 4,670.0000 XLON 07003070000114249-E0PQabaaRsWL
13:16:31 176 4,668.0000 XLON 05003050000115221-E0PQabaaRtqc
13:17:05 64 4,671.0000 XLON 07003070000115458-E0PQabaaRubv
13:17:58 136 4,670.0000 XLON 07003070000115954-E0PQabaaRvg0
13:17:58 139 4,671.0000 XLON 07003070000116017-E0PQabaaRvfX
13:18:03 136 4,669.0000 XLON 05003050000116249-E0PQabaaRvkI
13:19:23 12 4,676.0000 XLON 05003050000117092-E0PQabaaRxKS
13:19:23 69 4,676.0000 XLON 05003050000117092-E0PQabaaRxKI
13:19:23 104 4,677.0000 XLON 07003070000116775-E0PQabaaRxIs
13:21:45 96 4,682.0000 XLON 05003050000117875-E0PQabaaRzc7
13:21:45 112 4,681.0000 XLON 07003070000117578-E0PQabaaRzcJ
13:24:25 83 4,685.0000 XLON 05003050000119151-E0PQabaaS21b
13:24:25 63 4,685.0000 XLON 05003050000119341-E0PQabaaS21j
13:24:25 113 4,684.0000 XLON 05003050000119142-E0PQabaaS21z
13:26:04 120 4,694.0000 XLON 05003050000119993-E0PQabaaS3ex
13:26:06 48 4,691.0000 XLON 07003070000119669-E0PQabaaS3oC
13:26:06 120 4,691.0000 XLON 07003070000119669-E0PQabaaS3oE
13:26:06 57 4,693.0000 XLON 05003050000119994-E0PQabaaS3ls
13:26:06 75 4,693.0000 XLON 07003070000119668-E0PQabaaS3lq
13:27:46 116 4,681.0000 XLON 07003070000120291-E0PQabaaS5DC
13:27:47 108 4,680.0000 XLON 05003050000120622-E0PQabaaS5FM
13:29:22 67 4,685.0000 XLON 05003050000121160-E0PQabaaS6cT
13:29:22 46 4,685.0000 XLON 05003050000121160-E0PQabaaS6cg
13:31:26 104 4,684.0000 XLON 07003070000120831-E0PQabaaS91a
13:32:07 96 4,682.0000 XLON 05003050000121161-E0PQabaaS9sj
13:32:26 112 4,681.0000 XLON 07003070000122157-E0PQabaaSAA3
13:33:49 116 4,684.0000 XLON 07003070000122989-E0PQabaaSBMr
13:35:47 171 4,685.0000 XLON 05003050000123759-E0PQabaaSDXi
13:36:38 87 4,685.0000 XLON 05003050000124465-E0PQabaaSESf
13:36:38 76 4,685.0000 XLON 05003050000124465-E0PQabaaSESj
13:36:48 136 4,683.0000 XLON 07003070000122961-E0PQabaaSEYt
13:36:48 163 4,684.0000 XLON 05003050000124362-E0PQabaaSEXt
13:40:32 134 4,684.0000 XLON 07003070000125701-E0PQabaaSHA1
13:42:05 127 4,682.0000 XLON 05003050000126198-E0PQabaaSIZd
13:42:05 166 4,683.0000 XLON 07003070000125685-E0PQabaaSIZC
13:43:26 109 4,680.0000 XLON 05003050000126128-E0PQabaaSJlR
13:43:26 166 4,681.0000 XLON 05003050000126940-E0PQabaaSJkq
13:43:26 128 4,682.0000 XLON 07003070000126684-E0PQabaaSJk6
13:45:53 86 4,682.0000 XLON 07003070000127357-E0PQabaaSMAn
13:45:57 48 4,682.0000 XLON 07003070000127357-E0PQabaaSMDs
13:45:57 22 4,682.0000 XLON 07003070000127357-E0PQabaaSMDu
13:48:51 72 4,683.0000 XLON 05003050000129471-E0PQabaaSOv3
13:49:14 117 4,682.0000 XLON 07003070000129029-E0PQabaaSP9T
13:49:43 144 4,681.0000 XLON 05003050000127345-E0PQabaaSPwQ
13:49:44 173 4,679.0000 XLON 05003050000129561-E0PQabaaSQ0P
13:50:34 128 4,678.0000 XLON 07003070000129302-E0PQabaaSQu7
13:52:46 129 4,681.0000 XLON 05003050000130255-E0PQabaaSTNS
13:52:46 36 4,682.0000 XLON 07003070000129987-E0PQabaaSTMl
13:52:46 93 4,682.0000 XLON 07003070000129987-E0PQabaaSTMq
13:54:22 118 4,680.0000 XLON 05003050000130256-E0PQabaaSVx7
13:54:22 22 4,681.0000 XLON 05003050000131626-E0PQabaaSVw5
13:54:22 48 4,681.0000 XLON 05003050000131626-E0PQabaaSVw7
13:54:22 36 4,681.0000 XLON 05003050000131626-E0PQabaaSVw9
13:55:28 117 4,677.0000 XLON 05003050000131393-E0PQabaaSX4C
13:55:28 118 4,679.0000 XLON 05003050000131666-E0PQabaaSX3H
13:57:27 100 4,675.0000 XLON 05003050000132411-E0PQabaaSZ0h
13:57:27 46 4,675.0000 XLON 05003050000132411-E0PQabaaSZ0j
13:57:39 212 4,674.0000 XLON 07003070000132048-E0PQabaaSZBw
13:59:45 152 4,672.0000 XLON 05003050000133012-E0PQabaaSaye
14:00:36 130 4,671.0000 XLON 05003050000132975-E0PQabaaSbwH
14:00:54 117 4,669.0000 XLON 07003070000132681-E0PQabaaScpY
14:01:28 102 4,668.0000 XLON 05003050000134032-E0PQabaaSdOC
14:01:28 58 4,668.0000 XLON 05003050000134032-E0PQabaaSdNo
14:01:30 73 4,665.0000 XLON 05003050000134884-E0PQabaaSdSh
14:01:30 124 4,665.0000 XLON 07003070000134205-E0PQabaaSdSf
14:01:30 2 4,667.0000 XLON 05003050000134541-E0PQabaaSdPe
14:01:30 111 4,667.0000 XLON 05003050000134541-E0PQabaaSdPh
14:01:30 76 4,667.0000 XLON 07003070000134543-E0PQabaaSdPj
14:02:47 125 4,663.0000 XLON 05003050000136069-E0PQabaaSgEM
14:02:59 114 4,662.0000 XLON 07003070000135753-E0PQabaaSgVn
14:04:45 29 4,661.0000 XLON 05003050000138444-E0PQabaaSj1Q
14:04:45 87 4,661.0000 XLON 05003050000138444-E0PQabaaSj1S
14:04:47 171 4,660.0000 XLON 05003050000136070-E0PQabaaSj6L
14:06:15 103 4,655.0000 XLON 07003070000139270-E0PQabaaSm1H
14:06:15 174 4,658.0000 XLON 07003070000139437-E0PQabaaSlzj
14:06:15 151 4,657.0000 XLON 05003050000139794-E0PQabaaSlzq
14:08:19 116 4,658.0000 XLON 05003050000141442-E0PQabaaSpSZ
14:08:19 116 4,659.0000 XLON 05003050000141535-E0PQabaaSpQZ
14:10:47 112 4,660.0000 XLON 05003050000143578-E0PQabaaStbA
14:11:41 132 4,660.0000 XLON 07003070000145275-E0PQabaaSuvm
14:11:49 134 4,659.0000 XLON 05003050000143469-E0PQabaaSv8p
14:12:26 12 4,657.0000 XLON 05003050000142862-E0PQabaaSvyQ
14:12:27 72 4,657.0000 XLON 05003050000142862-E0PQabaaSvze
14:12:48 145 4,655.0000 XLON 05003050000146384-E0PQabaaSwSg
14:13:10 169 4,654.0000 XLON 07003070000146027-E0PQabaaSwuZ
14:14:50 127 4,652.0000 XLON 07003070000147679-E0PQabaaSyKo
14:14:55 61 4,651.0000 XLON 07003070000147478-E0PQabaaSyZj
14:15:51 138 4,650.0000 XLON 07003070000147438-E0PQabaaSzYt
14:16:11 110 4,646.0000 XLON 05003050000150129-E0PQabaaT0GV
14:16:20 12 4,643.0000 XLON 05003050000150130-E0PQabaaT0aN
14:16:20 110 4,645.0000 XLON 07003070000149782-E0PQabaaT0Yt
14:17:51 152 4,643.0000 XLON 07003070000151303-E0PQabaaT2sl
14:19:50 109 4,644.0000 XLON 05003050000153016-E0PQabaaT4rE
14:19:50 37 4,644.0000 XLON 05003050000153016-E0PQabaaT4rG
14:20:49 99 4,647.0000 XLON 07003070000153037-E0PQabaaT65t
14:21:47 136 4,649.0000 XLON 05003050000154268-E0PQabaaT749
14:22:11 212 4,648.0000 XLON 05003050000154185-E0PQabaaT7Rs
14:22:56 92 4,647.0000 XLON 05003050000155110-E0PQabaaT8OD
14:24:45 120 4,649.0000 XLON 05003050000156540-E0PQabaaTAJn
14:24:59 5 4,649.0000 XLON 05003050000156540-E0PQabaaTAe8
14:25:19 71 4,649.0000 XLON 05003050000156540-E0PQabaaTB9z
14:27:20 197 4,654.0000 XLON 05003050000157728-E0PQabaaTDFk
14:27:38 2 4,654.0000 XLON 07003070000157796-E0PQabaaTDQy
14:28:38 57 4,652.0000 XLON 07003070000157073-E0PQabaaTEgb
14:28:38 95 4,652.0000 XLON 07003070000157073-E0PQabaaTEgd
14:28:52 158 4,651.0000 XLON 07003070000156864-E0PQabaaTExV
14:28:52 24 4,651.0000 XLON 07003070000156864-E0PQabaaTExX
14:29:20 153 4,651.0000 XLON 07003070000159447-E0PQabaaTFWI
14:30:02 50 4,653.0000 XLON 05003050000160572-E0PQabaaTI0a
14:30:02 360 4,653.0000 XLON 05003050000160572-E0PQabaaTHof
14:30:07 100 4,653.0000 XLON 05003050000160572-E0PQabaaTIdE
14:30:30 99 4,652.0000 XLON 07003070000160212-E0PQabaaTKZt
14:30:30 309 4,652.0000 XLON 07003070000160212-E0PQabaaTKZv
14:30:33 177 4,650.0000 XLON 07003070000159039-E0PQabaaTKph
14:30:34 196 4,649.0000 XLON 07003070000157837-E0PQabaaTKu1
14:31:21 10 4,652.0000 XLON 05003050000162937-E0PQabaaTN8Q
14:31:40 238 4,658.0000 XLON 07003070000163137-E0PQabaaTOF7
14:31:50 262 4,657.0000 XLON 05003050000163461-E0PQabaaTOsS
14:31:55 46 4,654.0000 XLON 07003070000162877-E0PQabaaTP2V
14:31:55 240 4,654.0000 XLON 07003070000162877-E0PQabaaTP2a
14:31:58 262 4,652.0000 XLON 07003070000163429-E0PQabaaTPGy
14:33:14 324 4,652.0000 XLON 05003050000165236-E0PQabaaTSaW
14:33:15 171 4,651.0000 XLON 07003070000164834-E0PQabaaTSbW
14:33:15 45 4,651.0000 XLON 07003070000164834-E0PQabaaTSbU
14:33:17 75 4,650.0000 XLON 05003050000165103-E0PQabaaTSiX
14:33:17 162 4,650.0000 XLON 05003050000165103-E0PQabaaTSij
14:34:24 152 4,649.0000 XLON 07003070000166561-E0PQabaaTVEF
14:34:24 113 4,649.0000 XLON 07003070000166561-E0PQabaaTVEQ
14:34:26 44 4,648.0000 XLON 05003050000166899-E0PQabaaTVJ8
14:35:41 119 4,650.0000 XLON 05003050000168227-E0PQabaaTYe0
14:36:10 91 4,650.0000 XLON 07003070000168902-E0PQabaaTZlF
14:36:10 135 4,650.0000 XLON 07003070000168902-E0PQabaaTZlO
14:36:45 93 4,651.0000 XLON 07003070000169448-E0PQabaaTbHu
14:37:35 91 4,651.0000 XLON 05003050000170132-E0PQabaaTdCc
14:37:35 76 4,651.0000 XLON 07003070000169448-E0PQabaaTdCa
14:38:29 185 4,651.0000 XLON 07003070000171410-E0PQabaaTeaU
14:38:29 43 4,651.0000 XLON 07003070000171410-E0PQabaaTeaK
14:39:19 69 4,650.0000 XLON 05003050000171069-E0PQabaaTgVM
14:39:33 48 4,650.0000 XLON 05003050000172693-E0PQabaaThIc
14:39:33 94 4,650.0000 XLON 05003050000171069-E0PQabaaThIP
14:39:33 22 4,650.0000 XLON 05003050000172693-E0PQabaaThIR
14:39:42 27 4,650.0000 XLON 05003050000172693-E0PQabaaThWr
14:40:07 48 4,652.0000 XLON 05003050000173476-E0PQabaaTizY
14:40:08 68 4,652.0000 XLON 05003050000173476-E0PQabaaTj1s
14:40:36 45 4,655.0000 XLON 05003050000174049-E0PQabaaTjyv
14:40:37 113 4,655.0000 XLON 05003050000174049-E0PQabaaTk0z
14:40:48 190 4,653.0000 XLON 05003050000173819-E0PQabaaTkTH
14:41:22 144 4,656.0000 XLON 05003050000174686-E0PQabaaTmFh
14:41:27 102 4,657.0000 XLON 05003050000174773-E0PQabaaTmPq
14:41:27 109 4,657.0000 XLON 07003070000174464-E0PQabaaTmPo
14:41:37 77 4,657.0000 XLON 07003070000174598-E0PQabaaTmwk
14:41:38 55 4,656.0000 XLON 05003050000174686-E0PQabaaTn0w
14:41:42 50 4,655.0000 XLON 05003050000174483-E0PQabaaTnB1
14:41:42 87 4,655.0000 XLON 05003050000174483-E0PQabaaTnB3
14:41:42 18 4,655.0000 XLON 05003050000174483-E0PQabaaTnB5
14:43:15 214 4,657.0000 XLON 05003050000176713-E0PQabaaTqyi
14:43:15 186 4,657.0000 XLON 07003070000176438-E0PQabaaTqyk
14:44:17 200 4,654.0000 XLON 07003070000176080-E0PQabaaTsdP
14:44:19 59 4,653.0000 XLON 07003070000176659-E0PQabaaTslN
14:44:30 186 4,651.0000 XLON 05003050000177735-E0PQabaaTt4G
14:44:30 169 4,652.0000 XLON 07003070000177486-E0PQabaaTt34
14:44:51 144 4,650.0000 XLON 07003070000177457-E0PQabaaTtmw
14:46:07 147 4,655.0000 XLON 05003050000179621-E0PQabaaTwan
14:46:07 25 4,655.0000 XLON 07003070000179344-E0PQabaaTwap
14:46:41 157 4,652.0000 XLON 05003050000179622-E0PQabaaTxdB
14:46:41 173 4,653.0000 XLON 07003070000179257-E0PQabaaTxb7
14:48:10 1 4,649.0000 XLON 05003050000181870-E0PQabaaU0ZY
14:48:31 154 4,649.0000 XLON 07003070000181725-E0PQabaaU1Dx
14:48:49 204 4,647.0000 XLON 05003050000181395-E0PQabaaU1oT
14:49:00 105 4,646.0000 XLON 07003070000181107-E0PQabaaU29m
14:49:00 52 4,646.0000 XLON 07003070000181107-E0PQabaaU29o
14:49:45 140 4,648.0000 XLON 05003050000183139-E0PQabaaU3o7
14:50:06 39 4,648.0000 XLON 05003050000183139-E0PQabaaU4wS
14:51:08 107 4,650.0000 XLON 05003050000184694-E0PQabaaU7MR
14:51:14 196 4,652.0000 XLON 05003050000184931-E0PQabaaU7fF
14:51:18 147 4,651.0000 XLON 07003070000184697-E0PQabaaU7qe
14:51:19 116 4,649.0000 XLON 05003050000184786-E0PQabaaU7xH
14:51:19 76 4,649.0000 XLON 05003050000184786-E0PQabaaU7xJ
14:53:00 179 4,648.0000 XLON 05003050000186371-E0PQabaaUBGE
14:54:03 3 4,654.0000 XLON 05003050000187810-E0PQabaaUD3n
14:54:06 56 4,653.0000 XLON 05003050000187811-E0PQabaaUDHK
14:54:06 140 4,653.0000 XLON 07003070000187593-E0PQabaaUDHI
14:54:19 93 4,650.0000 XLON 05003050000187626-E0PQabaaUDdR
14:55:16 93 4,649.0000 XLON 05003050000187905-E0PQabaaUFfd
14:55:16 62 4,649.0000 XLON 07003070000187991-E0PQabaaUFff
14:56:01 70 4,652.0000 XLON 05003050000189362-E0PQabaaUHY9
14:56:04 98 4,651.0000 XLON 05003050000189301-E0PQabaaUHeI
14:56:04 87 4,651.0000 XLON 07003070000189139-E0PQabaaUHeK
14:56:21 105 4,649.0000 XLON 07003070000189085-E0PQabaaUIHx
14:56:21 62 4,650.0000 XLON 07003070000189114-E0PQabaaUIAz
14:57:14 149 4,650.0000 XLON 05003050000190503-E0PQabaaUJrJ
14:57:44 164 4,648.0000 XLON 05003050000189684-E0PQabaaUKWI
14:59:31 24 4,648.0000 XLON 07003070000192078-E0PQabaaUMzQ
14:59:31 48 4,648.0000 XLON 07003070000192078-E0PQabaaUMzY
15:00:45 191 4,654.0000 XLON 05003050000194077-E0PQabaaUQ9E
15:01:03 80 4,654.0000 XLON 05003050000194572-E0PQabaaUQog
15:01:03 39 4,654.0000 XLON 05003050000194572-E0PQabaaUQoi
15:01:25 105 4,656.0000 XLON 05003050000195261-E0PQabaaURjy
15:01:25 57 4,656.0000 XLON 05003050000195261-E0PQabaaURk0
15:01:25 167 4,656.0000 XLON 05003050000195261-E0PQabaaURk2
15:01:30 162 4,656.0000 XLON 05003050000195290-E0PQabaaURxY
15:01:46 135 4,655.0000 XLON 07003070000195106-E0PQabaaUSpp
15:01:46 27 4,655.0000 XLON 07003070000195106-E0PQabaaUSps
15:02:00 176 4,653.0000 XLON 05003050000193310-E0PQabaaUTIj
15:02:49 161 4,663.0000 XLON 07003070000196157-E0PQabaaUV6o
15:03:15 130 4,663.0000 XLON 05003050000196601-E0PQabaaUWUQ
15:03:15 43 4,663.0000 XLON 05003050000196601-E0PQabaaUWUX
15:03:32 162 4,667.0000 XLON 05003050000196892-E0PQabaaUXJz
15:03:44 137 4,674.0000 XLON 05003050000197114-E0PQabaaUYBs
15:05:02 187 4,679.0000 XLON 05003050000198055-E0PQabaaUbRL
15:05:02 8 4,679.0000 XLON 05003050000198055-E0PQabaaUbRN
15:05:07 101 4,686.0000 XLON 07003070000197914-E0PQabaaUbjU
15:05:25 150 4,699.0000 XLON 05003050000198352-E0PQabaaUcdP
15:05:37 152 4,696.0000 XLON 05003050000198309-E0PQabaaUd6G
15:05:42 181 4,691.0000 XLON 07003070000198361-E0PQabaaUdKf
15:06:35 48 4,687.0000 XLON 05003050000199074-E0PQabaaUfPG
15:06:35 121 4,687.0000 XLON 05003050000199074-E0PQabaaUfPM
15:06:35 154 4,689.0000 XLON 05003050000199642-E0PQabaaUfOR
15:06:35 185 4,688.0000 XLON 05003050000199424-E0PQabaaUfOo
15:07:56 161 4,697.0000 XLON 05003050000200874-E0PQabaaUiGV
15:07:56 155 4,698.0000 XLON 07003070000200661-E0PQabaaUiFW
15:07:56 43 4,699.0000 XLON 07003070000200764-E0PQabaaUiEx
15:07:56 190 4,699.0000 XLON 07003070000200764-E0PQabaaUiEz
15:09:27 76 4,701.0000 XLON 07003070000201915-E0PQabaaUl57
15:09:27 147 4,701.0000 XLON 07003070000201915-E0PQabaaUl59
15:09:50 89 4,700.0000 XLON 05003050000202101-E0PQabaaUlnH
15:09:51 78 4,699.0000 XLON 05003050000201968-E0PQabaaUlp9
15:09:58 159 4,698.0000 XLON 07003070000202241-E0PQabaaUm0T
15:11:02 162 4,698.0000 XLON 07003070000203286-E0PQabaaUnuS
15:11:53 147 4,702.0000 XLON 05003050000203900-E0PQabaaUqAS
15:12:19 176 4,700.0000 XLON 05003050000203765-E0PQabaaUrFw
15:12:43 72 4,696.0000 XLON 05003050000205130-E0PQabaaUs7m
15:12:43 90 4,696.0000 XLON 05003050000205130-E0PQabaaUs7p
15:12:43 221 4,697.0000 XLON 07003070000204964-E0PQabaaUs7E
15:14:26 148 4,691.0000 XLON 07003070000206267-E0PQabaaUvu0
15:14:26 148 4,692.0000 XLON 07003070000206278-E0PQabaaUvt3
15:14:42 148 4,690.0000 XLON 05003050000206450-E0PQabaaUwBl
15:16:13 185 4,697.0000 XLON 07003070000207519-E0PQabaaUzDq
15:16:47 159 4,695.0000 XLON 07003070000207416-E0PQabaaV0EW
15:16:56 159 4,694.0000 XLON 05003050000207561-E0PQabaaV0dx
15:17:44 23 4,695.0000 XLON 07003070000208670-E0PQabaaV2Wg
15:17:44 161 4,695.0000 XLON 07003070000208670-E0PQabaaV2Wk
15:18:02 97 4,698.0000 XLON 07003070000208942-E0PQabaaV3DW
15:18:02 75 4,698.0000 XLON 07003070000208942-E0PQabaaV3DO
15:19:27 269 4,696.0000 XLON 05003050000210026-E0PQabaaV5pP
15:19:27 230 4,697.0000 XLON 07003070000209836-E0PQabaaV5oa
15:21:29 80 4,697.0000 XLON 05003050000211525-E0PQabaaV8uz
15:21:29 121 4,697.0000 XLON 07003070000211305-E0PQabaaV8ux
15:21:59 266 4,696.0000 XLON 05003050000211374-E0PQabaaV9V8
15:22:47 12 4,689.0000 XLON 05003050000212917-E0PQabaaVB6e
15:22:52 195 4,689.0000 XLON 05003050000212917-E0PQabaaVBBn
15:22:52 207 4,688.0000 XLON 07003070000212670-E0PQabaaVBCA
15:25:08 216 4,693.0000 XLON 05003050000214171-E0PQabaaVEJG
15:25:08 216 4,692.0000 XLON 05003050000213930-E0PQabaaVEJV
15:25:32 161 4,689.0000 XLON 07003070000214117-E0PQabaaVFgj
15:25:32 11 4,689.0000 XLON 07003070000214117-E0PQabaaVFgn
15:26:26 238 4,692.0000 XLON 07003070000214971-E0PQabaaVH8P
15:28:05 31 4,692.0000 XLON 05003050000216594-E0PQabaaVJcZ
15:28:10 139 4,690.0000 XLON 07003070000214886-E0PQabaaVJng
15:28:10 60 4,690.0000 XLON 07003070000214886-E0PQabaaVJnk
15:28:10 48 4,690.0000 XLON 07003070000214886-E0PQabaaVJnn
15:28:10 6 4,690.0000 XLON 07003070000214886-E0PQabaaVJnr
15:28:10 2 4,690.0000 XLON 07003070000214886-E0PQabaaVJnt
15:28:19 12 4,689.0000 XLON 07003070000216280-E0PQabaaVK8a
15:28:19 150 4,689.0000 XLON 07003070000216280-E0PQabaaVK8d
15:30:27 228 4,688.0000 XLON 05003050000218499-E0PQabaaVNlf
15:30:33 162 4,687.0000 XLON 07003070000217850-E0PQabaaVNsp
15:30:33 34 4,687.0000 XLON 07003070000217850-E0PQabaaVNsr
15:31:52 4 4,691.0000 XLON 07003070000219198-E0PQabaaVPZ2
15:33:04 172 4,694.0000 XLON 07003070000220263-E0PQabaaVRwq
15:33:06 159 4,694.0000 XLON 07003070000220341-E0PQabaaVS2e
15:33:11 166 4,694.0000 XLON 07003070000220368-E0PQabaaVSJI
15:33:57 197 4,694.0000 XLON 05003050000221411-E0PQabaaVTji
15:35:49 27 4,699.0000 XLON 07003070000222434-E0PQabaaVWRs
15:35:49 180 4,699.0000 XLON 07003070000222434-E0PQabaaVWRq
15:37:08 202 4,699.0000 XLON 07003070000223290-E0PQabaaVYH5
15:37:23 251 4,698.0000 XLON 05003050000222474-E0PQabaaVYra
15:38:28 178 4,697.0000 XLON 05003050000221819-E0PQabaaVaSw
15:38:48 136 4,697.0000 XLON 07003070000225141-E0PQabaaVavE
15:38:48 90 4,697.0000 XLON 07003070000225141-E0PQabaaVavG
15:39:11 90 4,697.0000 XLON 07003070000225510-E0PQabaaVbQp
15:39:11 69 4,697.0000 XLON 07003070000225510-E0PQabaaVbQr
15:39:22 69 4,696.0000 XLON 05003050000225426-E0PQabaaVbcY
15:40:51 199 4,697.0000 XLON 05003050000226768-E0PQabaaVdu7
15:40:51 232 4,697.0000 XLON 07003070000226354-E0PQabaaVdu5
15:41:26 51 4,697.0000 XLON 05003050000227522-E0PQabaaVesy
15:41:26 90 4,697.0000 XLON 05003050000227522-E0PQabaaVet0
15:41:29 1 4,697.0000 XLON 05003050000227550-E0PQabaaVexD
15:41:52 177 4,697.0000 XLON 07003070000227592-E0PQabaaVfcY
15:42:32 201 4,697.0000 XLON 05003050000228118-E0PQabaaVgXc
15:43:15 75 4,699.0000 XLON 07003070000228388-E0PQabaaVhUt
15:43:32 242 4,699.0000 XLON 07003070000228388-E0PQabaaVi2R
15:43:33 52 4,698.0000 XLON 07003070000228317-E0PQabaaVi5L
15:43:33 96 4,698.0000 XLON 07003070000228317-E0PQabaaVi5N
15:43:33 107 4,698.0000 XLON 07003070000228317-E0PQabaaVi58
15:43:33 11 4,698.0000 XLON 07003070000228317-E0PQabaaVi5G
15:43:35 146 4,697.0000 XLON 05003050000228489-E0PQabaaVi70
15:43:35 1 4,698.0000 XLON 07003070000228317-E0PQabaaVi6X
15:43:36 88 4,697.0000 XLON 05003050000228489-E0PQabaaVi7l
15:44:28 36 4,696.0000 XLON 05003050000229314-E0PQabaaVjjA
15:44:28 223 4,696.0000 XLON 05003050000229314-E0PQabaaVjjC
15:45:03 144 4,695.0000 XLON 07003070000228673-E0PQabaaVkiK
15:45:03 22 4,695.0000 XLON 07003070000228673-E0PQabaaVkiR
15:46:46 177 4,704.0000 XLON 05003050000231016-E0PQabaaVnYU
15:46:46 126 4,704.0000 XLON 05003050000231016-E0PQabaaVnYW
15:46:52 42 4,702.0000 XLON 07003070000230445-E0PQabaaVnnL
15:46:52 213 4,702.0000 XLON 07003070000230445-E0PQabaaVnnQ
15:46:52 227 4,703.0000 XLON 07003070000230498-E0PQabaaVnmf
15:48:00 235 4,699.0000 XLON 05003050000231704-E0PQabaaVpvj
15:48:16 22 4,698.0000 XLON 07003070000231465-E0PQabaaVqP3
15:48:28 48 4,698.0000 XLON 07003070000231465-E0PQabaaVqgu
15:49:27 57 4,700.0000 XLON 07003070000232389-E0PQabaaVsJR
15:49:58 155 4,700.0000 XLON 07003070000232389-E0PQabaaVsv6
15:51:10 210 4,701.0000 XLON 05003050000233963-E0PQabaaVuu5
15:51:16 210 4,700.0000 XLON 07003070000233708-E0PQabaaVv4b
15:52:21 17 4,698.0000 XLON 05003050000233964-E0PQabaaVwn1
15:52:21 20 4,698.0000 XLON 05003050000233964-E0PQabaaVwn3
15:52:21 11 4,698.0000 XLON 05003050000233964-E0PQabaaVwn5
15:52:21 19 4,698.0000 XLON 05003050000233964-E0PQabaaVwmx
15:52:21 165 4,700.0000 XLON 05003050000234512-E0PQabaaVwlv
15:52:23 27 4,698.0000 XLON 05003050000233964-E0PQabaaVwuS
15:52:23 64 4,698.0000 XLON 05003050000233964-E0PQabaaVwuU
15:52:23 18 4,698.0000 XLON 05003050000233964-E0PQabaaVwuW
15:52:23 10 4,698.0000 XLON 05003050000233964-E0PQabaaVwuM
15:52:26 7 4,698.0000 XLON 05003050000233964-E0PQabaaVwx6
15:52:53 243 4,698.0000 XLON 05003050000235051-E0PQabaaVxbz
15:53:41 194 4,697.0000 XLON 07003070000234811-E0PQabaaVyfI
15:54:16 92 4,695.0000 XLON 07003070000234686-E0PQabaaVzLU
15:54:16 39 4,695.0000 XLON 07003070000234686-E0PQabaaVzLX
15:54:21 58 4,695.0000 XLON 05003050000236418-E0PQabaaVzUW
15:54:23 211 4,694.0000 XLON 07003070000236159-E0PQabaaVzXg
15:54:23 48 4,695.0000 XLON 07003070000236194-E0PQabaaVzXE
15:54:23 7 4,695.0000 XLON 07003070000236194-E0PQabaaVzXG
15:54:23 172 4,695.0000 XLON 07003070000236194-E0PQabaaVzXB
15:54:25 26 4,692.0000 XLON 07003070000236116-E0PQabaaVzcY
15:54:25 136 4,692.0000 XLON 07003070000236116-E0PQabaaVzcQ
15:56:15 178 4,693.0000 XLON 05003050000237603-E0PQabaaW38s
15:56:25 178 4,692.0000 XLON 07003070000237349-E0PQabaaW3dW
15:58:37 162 4,694.0000 XLON 05003050000239304-E0PQabaaW7D9
15:58:46 137 4,694.0000 XLON 07003070000239256-E0PQabaaW7QZ
15:58:47 162 4,693.0000 XLON 07003070000238750-E0PQabaaW7RU
15:58:56 88 4,692.0000 XLON 05003050000238813-E0PQabaaW7mV
15:59:55 210 4,701.0000 XLON 05003050000240073-E0PQabaaW9P3
15:59:55 162 4,702.0000 XLON 05003050000240159-E0PQabaaW9Mz
16:00:11 162 4,700.0000 XLON 07003070000239883-E0PQabaaWAIJ
16:00:13 179 4,698.0000 XLON 05003050000240422-E0PQabaaWAPv
16:01:42 260 4,695.0000 XLON 05003050000241211-E0PQabaaWClV
16:01:45 186 4,694.0000 XLON 07003070000240962-E0PQabaaWCs6
16:02:51 279 4,693.0000 XLON 05003050000242278-E0PQabaaWEeE
16:03:02 15 4,692.0000 XLON 05003050000241212-E0PQabaaWEwp
16:03:02 126 4,692.0000 XLON 05003050000241212-E0PQabaaWEwf
16:03:32 63 4,691.0000 XLON 07003070000241713-E0PQabaaWFqp
16:03:44 121 4,690.0000 XLON 07003070000242015-E0PQabaaWGJ6
16:05:07 42 4,690.0000 XLON 05003050000243923-E0PQabaaWISh
16:05:07 13 4,690.0000 XLON 05003050000243923-E0PQabaaWISj
16:05:07 102 4,690.0000 XLON 05003050000243923-E0PQabaaWISl
16:05:07 82 4,690.0000 XLON 05003050000243923-E0PQabaaWISn
16:05:07 5 4,690.0000 XLON 05003050000243923-E0PQabaaWISp
16:06:47 242 4,690.0000 XLON 07003070000245068-E0PQabaaWL4k
16:06:57 91 4,691.0000 XLON 07003070000245170-E0PQabaaWLJu
16:07:51 73 4,697.0000 XLON 05003050000246018-E0PQabaaWMux
16:07:51 140 4,697.0000 XLON 05003050000246018-E0PQabaaWMun
16:08:44 202 4,700.0000 XLON 07003070000246438-E0PQabaaWOLZ
16:09:22 202 4,698.0000 XLON 05003050000246210-E0PQabaaWPPC
16:09:26 188 4,698.0000 XLON 07003070000246974-E0PQabaaWPUX
16:10:22 48 4,698.0000 XLON 07003070000247756-E0PQabaaWRA6
16:10:22 184 4,698.0000 XLON 07003070000247756-E0PQabaaWRA8
16:11:02 177 4,699.0000 XLON 07003070000248786-E0PQabaaWSUl
16:11:20 232 4,699.0000 XLON 07003070000248831-E0PQabaaWT2f
16:11:43 60 4,699.0000 XLON 05003050000249609-E0PQabaaWThm
16:12:15 194 4,697.0000 XLON 07003070000246439-E0PQabaaWUN6
16:12:42 113 4,697.0000 XLON 07003070000250197-E0PQabaaWVMO
16:12:42 65 4,697.0000 XLON 07003070000250197-E0PQabaaWVMQ
16:12:42 100 4,697.0000 XLON 07003070000250197-E0PQabaaWVMS
16:12:42 5 4,697.0000 XLON 07003070000250197-E0PQabaaWVMU
16:13:05 212 4,696.0000 XLON 07003070000250530-E0PQabaaWVvi
16:14:23 113 4,700.0000 XLON 07003070000251364-E0PQabaaWXrj
16:14:23 79 4,700.0000 XLON 07003070000251364-E0PQabaaWXrl
16:14:23 51 4,700.0000 XLON 07003070000251364-E0PQabaaWXrn
16:14:50 59 4,700.0000 XLON 05003050000251958-E0PQabaaWYLX
16:15:32 15 4,699.0000 XLON 07003070000251251-E0PQabaaWZhL
16:15:32 203 4,699.0000 XLON 07003070000251251-E0PQabaaWZhN
16:15:32 167 4,700.0000 XLON 05003050000252039-E0PQabaaWZgl
16:15:32 62 4,700.0000 XLON 07003070000251966-E0PQabaaWZgn
16:15:42 88 4,698.0000 XLON 07003070000251708-E0PQabaaWZvP
16:15:42 75 4,698.0000 XLON 07003070000251932-E0PQabaaWZvR
16:15:42 67 4,698.0000 XLON 07003070000252017-E0PQabaaWZvT
16:16:25 83 4,698.0000 XLON 07003070000252333-E0PQabaaWawr
16:16:25 163 4,698.0000 XLON 07003070000252333-E0PQabaaWawt
16:16:25 6 4,698.0000 XLON 07003070000252333-E0PQabaaWawv
16:16:25 100 4,698.0000 XLON 07003070000252333-E0PQabaaWawx
16:16:25 100 4,698.0000 XLON 07003070000252333-E0PQabaaWawz
16:16:25 4 4,698.0000 XLON 07003070000252333-E0PQabaaWax1
16:17:42 4 4,698.0000 XLON 07003070000252613-E0PQabaaWcx6
16:17:42 57 4,698.0000 XLON 07003070000252613-E0PQabaaWcx8
16:17:42 100 4,698.0000 XLON 07003070000252613-E0PQabaaWcxA
16:17:42 100 4,698.0000 XLON 07003070000252613-E0PQabaaWcxC
16:17:42 96 4,698.0000 XLON 07003070000252613-E0PQabaaWcxE
16:17:42 142 4,698.0000 XLON 07003070000252613-E0PQabaaWcxG
16:17:59 78 4,698.0000 XLON 05003050000252858-E0PQabaaWdMC
16:17:59 147 4,698.0000 XLON 07003070000252629-E0PQabaaWdMA
16:19:13 211 4,696.0000 XLON 05003050000252859-E0PQabaaWfCD
16:19:13 85 4,697.0000 XLON 07003070000252665-E0PQabaaWfBT
16:19:13 128 4,698.0000 XLON 05003050000252949-E0PQabaaWfAt
16:19:22 211 4,694.0000 XLON 07003070000252894-E0PQabaaWfRu
16:19:33 317 4,693.0000 XLON 05003050000253095-E0PQabaaWfhA
16:20:13 48 4,691.0000 XLON 05003050000253119-E0PQabaaWgcP
16:21:01 205 4,691.0000 XLON 05003050000253119-E0PQabaaWhum
16:21:01 72 4,691.0000 XLON 05003050000253264-E0PQabaaWhus
16:21:02 69 4,691.0000 XLON 05003050000253465-E0PQabaaWi1B
16:21:02 9 4,691.0000 XLON 05003050000253465-E0PQabaaWi1D
16:21:02 88 4,691.0000 XLON 05003050000253465-E0PQabaaWi1F
16:21:02 130 4,691.0000 XLON 05003050000253465-E0PQabaaWi1H
16:21:02 57 4,691.0000 XLON 05003050000253465-E0PQabaaWi1J
16:21:02 100 4,691.0000 XLON 05003050000253465-E0PQabaaWi1L
16:21:02 4 4,691.0000 XLON 05003050000253465-E0PQabaaWi1N
16:21:54 59 4,690.0000 XLON 07003070000253259-E0PQabaaWjPI
16:23:16 275 4,694.0000 XLON 05003050000253923-E0PQabaaWlUu
16:23:59 142 4,694.0000 XLON 07003070000253869-E0PQabaaWmQo
16:23:59 15 4,694.0000 XLON 07003070000253869-E0PQabaaWmQq
16:24:00 298 4,693.0000 XLON 07003070000253652-E0PQabaaWmSX
16:24:56 84 4,703.0000 XLON 05003050000254239-E0PQabaaWoGD
16:24:57 144 4,703.0000 XLON 05003050000254239-E0PQabaaWoLZ
16:24:57 187 4,703.0000 XLON 05003050000254239-E0PQabaaWoI7
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 POSPKNBQABDDCBK
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: Notice of Results
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