REG - Ashtead Group PLC - Transaction in Own Shares
05/12/2025 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:20251205:nRSE3454Ka&default-theme=true
RNS Number : 3454K Ashtead Group PLC 05 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 4 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: 93,050
Date of transaction: 4 December 2025
Average price paid per share (pence): 4,806.5365
Lowest price paid per share (pence): 4,698.0000
Highest price paid per share (pence): 4,847.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,116,710 (excluding Treasury shares), and the
Company will hold 33,238,123 ordinary shares in Treasury.
The figure of 418,116,710 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
08:01:16 228 4,698.0000 XLON 07003070000005255-E0PRJZ4VtJoj
08:03:46 9 4,729.0000 XLON 05003050000005919-E0PRJZ4VtRp1
08:03:48 264 4,729.0000 XLON 05003050000005925-E0PRJZ4VtRvT
08:03:50 176 4,721.0000 XLON 05003050000005926-E0PRJZ4VtS3M
08:03:50 165 4,723.0000 XLON 05003050000005797-E0PRJZ4VtS2s
08:03:50 80 4,729.0000 XLON 07003070000005908-E0PRJZ4VtS1H
08:05:44 145 4,729.0000 XLON 07003070000006254-E0PRJZ4VtXiL
08:05:44 119 4,729.0000 XLON 07003070000006254-E0PRJZ4VtXiZ
08:06:38 193 4,738.0000 XLON 05003050000006482-E0PRJZ4VtZKi
08:06:38 175 4,738.0000 XLON 07003070000006438-E0PRJZ4VtZKk
08:07:57 162 4,742.0000 XLON 05003050000006727-E0PRJZ4Vtbxr
08:07:57 123 4,742.0000 XLON 05003050000006727-E0PRJZ4Vtbxt
08:08:16 156 4,740.0000 XLON 07003070000006698-E0PRJZ4VtcmS
08:08:28 156 4,737.0000 XLON 07003070000006697-E0PRJZ4VtdKD
08:08:48 80 4,737.0000 XLON 07003070000006812-E0PRJZ4VteLn
08:08:55 80 4,735.0000 XLON 07003070000006800-E0PRJZ4Vteiz
08:09:09 74 4,732.0000 XLON 05003050000006848-E0PRJZ4VtfP4
08:10:01 184 4,723.0000 XLON 07003070000007033-E0PRJZ4VthKk
08:10:13 176 4,721.0000 XLON 05003050000007141-E0PRJZ4VthuW
08:10:13 176 4,720.0000 XLON 07003070000007089-E0PRJZ4Vthua
08:10:15 29 4,718.0000 XLON 07003070000006981-E0PRJZ4VthyW
08:10:15 121 4,718.0000 XLON 07003070000006981-E0PRJZ4Vthyd
08:13:24 76 4,736.0000 XLON 07003070000007522-E0PRJZ4VtowE
08:13:24 100 4,736.0000 XLON 07003070000007522-E0PRJZ4VtowG
08:13:35 190 4,736.0000 XLON 07003070000007609-E0PRJZ4VtpPa
08:13:51 147 4,735.0000 XLON 07003070000007646-E0PRJZ4Vtq9F
08:14:00 146 4,735.0000 XLON 07003070000007691-E0PRJZ4VtqTp
08:14:22 51 4,733.0000 XLON 05003050000007743-E0PRJZ4VtrAf
08:14:22 168 4,733.0000 XLON 05003050000007743-E0PRJZ4VtrAh
08:14:23 177 4,732.0000 XLON 05003050000007539-E0PRJZ4VtrGd
08:15:47 146 4,738.0000 XLON 05003050000008201-E0PRJZ4VtuKy
08:16:07 174 4,737.0000 XLON 07003070000008395-E0PRJZ4Vtuub
08:17:02 170 4,743.0000 XLON 05003050000008825-E0PRJZ4VtwJ1
08:17:03 146 4,742.0000 XLON 07003070000008655-E0PRJZ4VtwPQ
08:17:25 142 4,740.0000 XLON 05003050000008642-E0PRJZ4VtxLr
08:17:43 161 4,742.0000 XLON 05003050000009132-E0PRJZ4VtyFd
08:18:16 112 4,741.0000 XLON 05003050000009207-E0PRJZ4Vtz0F
08:18:22 74 4,740.0000 XLON 05003050000009117-E0PRJZ4VtzEN
08:18:22 87 4,740.0000 XLON 05003050000009117-E0PRJZ4VtzEP
08:20:18 162 4,764.0000 XLON 05003050000010025-E0PRJZ4Vu2Z9
08:21:01 131 4,763.0000 XLON 07003070000010368-E0PRJZ4Vu3Yi
08:21:01 54 4,762.0000 XLON 07003070000009899-E0PRJZ4Vu3Yw
08:21:01 58 4,762.0000 XLON 07003070000009899-E0PRJZ4Vu3ZF
08:21:20 71 4,766.0000 XLON 07003070000010605-E0PRJZ4Vu3xv
08:21:56 85 4,762.0000 XLON 07003070000010543-E0PRJZ4Vu4wW
08:22:41 150 4,761.0000 XLON 07003070000011137-E0PRJZ4Vu6BV
08:22:41 33 4,761.0000 XLON 07003070000011137-E0PRJZ4Vu6BX
08:23:04 100 4,761.0000 XLON 05003050000011303-E0PRJZ4Vu6l0
08:23:52 92 4,759.0000 XLON 05003050000009897-E0PRJZ4Vu7jN
08:23:52 67 4,759.0000 XLON 07003070000009900-E0PRJZ4Vu7jP
08:25:38 133 4,760.0000 XLON 05003050000012278-E0PRJZ4Vu9wU
08:26:30 1 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBKt
08:26:30 15 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBKv
08:26:30 153 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBL1
08:26:44 89 4,759.0000 XLON 05003050000012146-E0PRJZ4VuBfZ
08:26:44 80 4,759.0000 XLON 05003050000012146-E0PRJZ4VuBfe
08:29:46 131 4,762.0000 XLON 07003070000014438-E0PRJZ4VuFwO
08:29:46 8 4,762.0000 XLON 07003070000014438-E0PRJZ4VuFwQ
08:29:47 168 4,762.0000 XLON 05003050000014457-E0PRJZ4VuFzI
08:29:58 156 4,763.0000 XLON 05003050000014523-E0PRJZ4VuGkr
08:30:08 180 4,762.0000 XLON 05003050000014472-E0PRJZ4VuHHD
08:30:20 144 4,760.0000 XLON 05003050000014100-E0PRJZ4VuHv4
08:31:47 73 4,758.0000 XLON 05003050000015069-E0PRJZ4VuK8Z
08:31:47 62 4,758.0000 XLON 05003050000015230-E0PRJZ4VuK8b
08:31:47 119 4,759.0000 XLON 07003070000015492-E0PRJZ4VuK8F
08:33:10 162 4,756.0000 XLON 05003050000015910-E0PRJZ4VuM1v
08:33:10 48 4,755.0000 XLON 07003070000014852-E0PRJZ4VuM2L
08:33:10 82 4,755.0000 XLON 07003070000014852-E0PRJZ4VuM2P
08:35:00 108 4,759.0000 XLON 05003050000016652-E0PRJZ4VuO5Z
08:35:37 140 4,766.0000 XLON 07003070000016933-E0PRJZ4VuOoo
08:36:00 8 4,766.0000 XLON 07003070000017087-E0PRJZ4VuPfG
08:37:02 121 4,767.0000 XLON 07003070000017375-E0PRJZ4VuQpI
08:37:36 193 4,767.0000 XLON 05003050000017577-E0PRJZ4VuRM3
08:37:37 139 4,766.0000 XLON 07003070000017089-E0PRJZ4VuRNn
08:39:59 108 4,790.0000 XLON 07003070000018582-E0PRJZ4VuV1h
08:40:00 26 4,789.0000 XLON 07003070000018549-E0PRJZ4VuV56
08:40:00 109 4,790.0000 XLON 05003050000018589-E0PRJZ4VuV33
08:40:47 140 4,795.0000 XLON 07003070000018856-E0PRJZ4VuWBp
08:41:01 99 4,795.0000 XLON 07003070000018918-E0PRJZ4VuWLU
08:41:06 109 4,794.0000 XLON 05003050000018849-E0PRJZ4VuWRC
08:42:18 109 4,812.0000 XLON 05003050000019299-E0PRJZ4VuYGf
08:42:38 99 4,810.0000 XLON 05003050000019275-E0PRJZ4VuZDm
08:42:38 100 4,809.0000 XLON 07003070000019251-E0PRJZ4VuZDo
08:43:05 139 4,807.0000 XLON 05003050000019621-E0PRJZ4VuaDv
08:45:33 117 4,809.0000 XLON 07003070000020722-E0PRJZ4Vudc4
08:45:47 100 4,812.0000 XLON 07003070000020736-E0PRJZ4VueFQ
08:45:59 10 4,811.0000 XLON 07003070000020907-E0PRJZ4Vueac
08:46:01 109 4,813.0000 XLON 07003070000020919-E0PRJZ4Vuefh
08:46:24 142 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDU
08:46:24 57 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDW
08:46:24 28 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDY
08:47:07 110 4,811.0000 XLON 05003050000021245-E0PRJZ4Vug6a
08:47:07 129 4,809.0000 XLON 05003050000020742-E0PRJZ4Vug74
08:47:11 2 4,808.0000 XLON 07003070000021502-E0PRJZ4VugD6
08:47:11 95 4,808.0000 XLON 07003070000021502-E0PRJZ4VugD8
08:47:44 148 4,802.0000 XLON 07003070000021645-E0PRJZ4Vugme
08:47:44 99 4,804.0000 XLON 05003050000021596-E0PRJZ4Vugm1
08:47:50 123 4,798.0000 XLON 05003050000021666-E0PRJZ4VugwA
08:49:55 263 4,800.0000 XLON 05003050000022450-E0PRJZ4VujVs
08:51:08 106 4,806.0000 XLON 07003070000022908-E0PRJZ4Vukky
08:51:21 115 4,806.0000 XLON 05003050000022943-E0PRJZ4Vukys
08:52:13 123 4,801.0000 XLON 07003070000022713-E0PRJZ4VuleB
08:52:13 96 4,804.0000 XLON 05003050000022900-E0PRJZ4Vulct
08:53:28 105 4,802.0000 XLON 07003070000023441-E0PRJZ4Vun4e
08:53:42 96 4,802.0000 XLON 05003050000023718-E0PRJZ4VunFL
08:54:33 115 4,803.0000 XLON 07003070000023960-E0PRJZ4Vuo8e
08:55:47 97 4,801.0000 XLON 05003050000023447-E0PRJZ4Vuows
08:55:47 106 4,802.0000 XLON 07003070000024244-E0PRJZ4VuowS
08:55:49 134 4,798.0000 XLON 07003070000023139-E0PRJZ4Vuoy2
08:56:20 143 4,796.0000 XLON 07003070000024542-E0PRJZ4VupTr
08:57:19 125 4,795.0000 XLON 05003050000024484-E0PRJZ4VuqiK
08:57:47 156 4,797.0000 XLON 07003070000025443-E0PRJZ4VurHT
08:57:47 115 4,796.0000 XLON 05003050000025317-E0PRJZ4VurIS
08:57:58 96 4,792.0000 XLON 07003070000024432-E0PRJZ4VuriG
08:58:08 106 4,786.0000 XLON 07003070000025587-E0PRJZ4Vus2u
08:58:08 96 4,789.0000 XLON 07003070000025474-E0PRJZ4Vus0V
09:00:17 135 4,779.0000 XLON 05003050000026871-E0PRJZ4Vuvs3
09:00:17 106 4,778.0000 XLON 07003070000026739-E0PRJZ4VuvsB
09:00:27 116 4,776.0000 XLON 05003050000026289-E0PRJZ4Vuw6w
09:02:43 125 4,782.0000 XLON 07003070000029739-E0PRJZ4Vuzp7
09:02:43 120 4,781.0000 XLON 05003050000029650-E0PRJZ4VuzpT
09:04:47 104 4,788.0000 XLON 07003070000030765-E0PRJZ4Vv27H
09:04:48 57 4,787.0000 XLON 05003050000030704-E0PRJZ4Vv2BJ
09:04:48 77 4,787.0000 XLON 05003050000030704-E0PRJZ4Vv2BL
09:05:35 116 4,785.0000 XLON 07003070000030653-E0PRJZ4Vv31a
09:06:36 144 4,784.0000 XLON 05003050000031635-E0PRJZ4Vv4Q5
09:06:36 115 4,785.0000 XLON 07003070000031770-E0PRJZ4Vv4Pf
09:08:05 66 4,783.0000 XLON 05003050000031367-E0PRJZ4Vv5r1
09:08:38 125 4,781.0000 XLON 07003070000032318-E0PRJZ4Vv6PK
09:08:52 85 4,778.0000 XLON 07003070000031957-E0PRJZ4Vv6mZ
09:08:52 21 4,778.0000 XLON 07003070000031957-E0PRJZ4Vv6nD
09:10:26 103 4,780.0000 XLON 07003070000033780-E0PRJZ4Vv92U
09:10:26 93 4,779.0000 XLON 07003070000033734-E0PRJZ4Vv92c
09:12:22 109 4,778.0000 XLON 05003050000034131-E0PRJZ4VvAmy
09:12:25 36 4,776.0000 XLON 07003070000032701-E0PRJZ4VvAvc
09:12:29 70 4,776.0000 XLON 07003070000032701-E0PRJZ4VvB1Z
09:13:53 105 4,778.0000 XLON 05003050000035266-E0PRJZ4VvCRz
09:14:02 65 4,777.0000 XLON 07003070000035262-E0PRJZ4VvCbx
09:14:33 95 4,775.0000 XLON 07003070000035261-E0PRJZ4VvDFV
09:15:37 17 4,776.0000 XLON 05003050000036065-E0PRJZ4VvF07
09:15:37 83 4,776.0000 XLON 05003050000036065-E0PRJZ4VvF0A
09:16:14 108 4,775.0000 XLON 05003050000036569-E0PRJZ4VvFe9
09:16:27 122 4,774.0000 XLON 07003070000036056-E0PRJZ4VvFsB
09:16:28 72 4,772.0000 XLON 07003070000036733-E0PRJZ4VvFup
09:16:28 45 4,772.0000 XLON 07003070000036733-E0PRJZ4VvFur
09:16:40 91 4,770.0000 XLON 07003070000036562-E0PRJZ4VvGFI
09:18:52 62 4,773.0000 XLON 07003070000037934-E0PRJZ4VvJNp
09:18:52 50 4,773.0000 XLON 07003070000037934-E0PRJZ4VvJNr
09:21:52 118 4,783.0000 XLON 07003070000039107-E0PRJZ4VvMHS
09:21:52 91 4,782.0000 XLON 05003050000039017-E0PRJZ4VvMI7
09:22:25 40 4,783.0000 XLON 05003050000039274-E0PRJZ4VvMxr
09:22:25 36 4,783.0000 XLON 05003050000039274-E0PRJZ4VvMxt
09:22:25 100 4,783.0000 XLON 07003070000039259-E0PRJZ4VvMxv
09:23:29 91 4,786.0000 XLON 05003050000039755-E0PRJZ4VvO1h
09:23:30 100 4,785.0000 XLON 07003070000039778-E0PRJZ4VvODc
09:23:48 72 4,785.0000 XLON 05003050000039941-E0PRJZ4VvOQK
09:23:49 10 4,783.0000 XLON 07003070000039498-E0PRJZ4VvOR2
09:23:59 90 4,783.0000 XLON 07003070000039498-E0PRJZ4VvOhX
09:24:24 63 4,782.0000 XLON 07003070000040214-E0PRJZ4VvP3V
09:24:25 75 4,782.0000 XLON 07003070000040214-E0PRJZ4VvP6i
09:25:35 43 4,780.0000 XLON 07003070000039967-E0PRJZ4VvQAO
09:25:35 66 4,780.0000 XLON 07003070000039967-E0PRJZ4VvQAM
09:25:35 129 4,781.0000 XLON 07003070000040252-E0PRJZ4VvQ8q
09:25:35 112 4,782.0000 XLON 05003050000040516-E0PRJZ4VvQ8X
09:28:33 92 4,789.0000 XLON 05003050000041345-E0PRJZ4VvTHv
09:29:12 1 4,789.0000 XLON 07003070000041503-E0PRJZ4VvTqV
09:29:12 99 4,789.0000 XLON 07003070000041503-E0PRJZ4VvTqX
09:29:29 135 4,789.0000 XLON 05003050000041759-E0PRJZ4VvU31
09:29:45 93 4,788.0000 XLON 05003050000041001-E0PRJZ4VvUBH
09:30:48 102 4,787.0000 XLON 07003070000041021-E0PRJZ4VvVFK
09:30:49 100 4,784.0000 XLON 07003070000041952-E0PRJZ4VvVHv
09:31:13 62 4,781.0000 XLON 07003070000042577-E0PRJZ4VvVpg
09:32:30 122 4,784.0000 XLON 07003070000043159-E0PRJZ4VvXYA
09:32:39 101 4,782.0000 XLON 05003050000043027-E0PRJZ4VvY95
09:32:45 137 4,781.0000 XLON 07003070000042936-E0PRJZ4VvYMN
09:32:46 108 4,780.0000 XLON 05003050000043507-E0PRJZ4VvYRr
09:34:25 57 4,779.0000 XLON 05003050000043944-E0PRJZ4VvaW6
09:34:25 42 4,779.0000 XLON 05003050000043944-E0PRJZ4VvaW8
09:34:25 107 4,780.0000 XLON 07003070000044171-E0PRJZ4VvaVP
09:37:47 98 4,780.0000 XLON 05003050000044627-E0PRJZ4VvdiI
09:37:47 90 4,779.0000 XLON 07003070000045193-E0PRJZ4Vvdig
09:39:03 105 4,787.0000 XLON 05003050000045617-E0PRJZ4VvevA
09:39:24 108 4,789.0000 XLON 07003070000045885-E0PRJZ4VvfSS
09:39:35 119 4,791.0000 XLON 07003070000045906-E0PRJZ4Vvfeu
09:39:35 98 4,790.0000 XLON 05003050000045841-E0PRJZ4Vvff3
09:39:35 90 4,790.0000 XLON 07003070000045901-E0PRJZ4Vvff1
09:43:03 98 4,794.0000 XLON 05003050000047201-E0PRJZ4VvjZO
09:43:09 90 4,794.0000 XLON 07003070000047398-E0PRJZ4Vvjfz
09:43:23 116 4,793.0000 XLON 07003070000047246-E0PRJZ4Vvjoi
09:44:52 216 4,792.0000 XLON 07003070000047972-E0PRJZ4Vvl3c
09:44:52 128 4,791.0000 XLON 07003070000046708-E0PRJZ4Vvl3e
09:44:53 64 4,790.0000 XLON 05003050000047789-E0PRJZ4Vvl4n
09:46:10 94 4,796.0000 XLON 07003070000048602-E0PRJZ4VvmNA
09:46:32 29 4,797.0000 XLON 05003050000048666-E0PRJZ4Vvmel
09:46:32 78 4,797.0000 XLON 05003050000048666-E0PRJZ4Vvmen
09:46:32 2 4,795.0000 XLON 05003050000048533-E0PRJZ4VvmfD
09:46:32 125 4,795.0000 XLON 05003050000048533-E0PRJZ4VvmfG
09:46:33 109 4,794.0000 XLON 07003070000048595-E0PRJZ4Vvmh3
09:47:58 110 4,795.0000 XLON 05003050000049027-E0PRJZ4VvnqX
09:51:27 23 4,798.0000 XLON 05003050000050336-E0PRJZ4Vvr9F
09:51:27 72 4,798.0000 XLON 05003050000050336-E0PRJZ4Vvr9H
09:52:16 88 4,798.0000 XLON 07003070000050637-E0PRJZ4Vvs1C
09:52:36 67 4,798.0000 XLON 05003050000050752-E0PRJZ4VvsIM
09:52:50 236 4,797.0000 XLON 05003050000049897-E0PRJZ4VvsTS
09:53:54 91 4,796.0000 XLON 07003070000049803-E0PRJZ4VvtDj
09:53:56 89 4,795.0000 XLON 05003050000050812-E0PRJZ4VvtIF
09:54:45 96 4,797.0000 XLON 07003070000051305-E0PRJZ4VvtxQ
09:56:31 118 4,797.0000 XLON 05003050000051569-E0PRJZ4VvvOV
09:57:50 120 4,799.0000 XLON 07003070000052539-E0PRJZ4VvwEm
09:59:30 57 4,798.0000 XLON 05003050000052332-E0PRJZ4Vvx8C
09:59:30 60 4,798.0000 XLON 05003050000052779-E0PRJZ4Vvx8E
09:59:30 86 4,799.0000 XLON 05003050000053009-E0PRJZ4Vvx7Q
10:00:09 81 4,800.0000 XLON 05003050000053364-E0PRJZ4Vvxl5
10:01:11 85 4,797.0000 XLON 07003070000053040-E0PRJZ4VvyPo
10:01:11 85 4,796.0000 XLON 05003050000053365-E0PRJZ4VvyQ2
10:02:22 78 4,800.0000 XLON 05003050000054332-E0PRJZ4Vw03v
10:02:22 38 4,800.0000 XLON 05003050000054332-E0PRJZ4Vw03x
10:02:28 91 4,798.0000 XLON 05003050000054166-E0PRJZ4Vw0BO
10:02:59 39 4,797.0000 XLON 05003050000053954-E0PRJZ4Vw0X7
10:04:40 98 4,798.0000 XLON 05003050000054999-E0PRJZ4Vw1uY
10:04:46 69 4,798.0000 XLON 05003050000055127-E0PRJZ4Vw1ya
10:04:46 29 4,798.0000 XLON 05003050000055127-E0PRJZ4Vw1yc
10:05:00 59 4,797.0000 XLON 05003050000053954-E0PRJZ4Vw28T
10:05:01 83 4,796.0000 XLON 07003070000054486-E0PRJZ4Vw2C6
10:05:17 90 4,795.0000 XLON 07003070000055160-E0PRJZ4Vw2aj
10:07:53 86 4,800.0000 XLON 05003050000056316-E0PRJZ4Vw4pp
10:07:53 35 4,800.0000 XLON 05003050000056316-E0PRJZ4Vw4pr
10:08:16 92 4,800.0000 XLON 07003070000056488-E0PRJZ4Vw5MZ
10:08:22 127 4,799.0000 XLON 05003050000055908-E0PRJZ4Vw5QO
10:09:02 84 4,800.0000 XLON 07003070000056661-E0PRJZ4Vw61Y
10:09:02 98 4,802.0000 XLON 05003050000056630-E0PRJZ4Vw60b
10:09:02 5 4,802.0000 XLON 05003050000056630-E0PRJZ4Vw60d
10:09:57 128 4,797.0000 XLON 05003050000056970-E0PRJZ4Vw6tk
10:09:57 92 4,799.0000 XLON 07003070000057059-E0PRJZ4Vw6sc
10:09:57 103 4,798.0000 XLON 07003070000057049-E0PRJZ4Vw6st
10:12:26 128 4,797.0000 XLON 05003050000057697-E0PRJZ4VwAAv
10:12:29 94 4,796.0000 XLON 05003050000057551-E0PRJZ4VwADX
10:12:31 122 4,795.0000 XLON 07003070000057123-E0PRJZ4VwAEt
10:14:57 87 4,799.0000 XLON 07003070000058640-E0PRJZ4VwCQ8
10:17:43 107 4,801.0000 XLON 05003050000059078-E0PRJZ4VwFJt
10:17:43 133 4,803.0000 XLON 05003050000060001-E0PRJZ4VwFIn
10:17:43 115 4,803.0000 XLON 07003070000060021-E0PRJZ4VwFIr
10:17:46 89 4,800.0000 XLON 05003050000060024-E0PRJZ4VwFRs
10:19:32 115 4,801.0000 XLON 07003070000060690-E0PRJZ4VwHDf
10:20:21 94 4,808.0000 XLON 07003070000061082-E0PRJZ4VwHnn
10:20:43 108 4,806.0000 XLON 07003070000060818-E0PRJZ4VwIAe
10:21:11 96 4,807.0000 XLON 07003070000061316-E0PRJZ4VwIo1
10:21:56 116 4,807.0000 XLON 05003050000061544-E0PRJZ4VwJgu
10:23:36 92 4,807.0000 XLON 05003050000062150-E0PRJZ4VwKy4
10:24:16 2 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLIQ
10:24:44 116 4,806.0000 XLON 07003070000061309-E0PRJZ4VwLWm
10:24:44 48 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLW5
10:24:44 41 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLW8
10:24:48 94 4,806.0000 XLON 07003070000062642-E0PRJZ4VwLaP
10:25:01 30 4,805.0000 XLON 05003050000060798-E0PRJZ4VwLoD
10:27:17 111 4,805.0000 XLON 07003070000063294-E0PRJZ4VwNRd
10:27:17 151 4,806.0000 XLON 07003070000063397-E0PRJZ4VwNQp
10:27:36 121 4,811.0000 XLON 05003050000063452-E0PRJZ4VwNrC
10:27:41 122 4,813.0000 XLON 07003070000063531-E0PRJZ4VwNwU
10:29:14 130 4,814.0000 XLON 07003070000063575-E0PRJZ4VwP0W
10:29:57 93 4,814.0000 XLON 05003050000063959-E0PRJZ4VwPQ8
10:30:20 112 4,813.0000 XLON 05003050000063870-E0PRJZ4VwQF1
10:31:19 132 4,815.0000 XLON 05003050000064550-E0PRJZ4VwREY
10:32:01 94 4,814.0000 XLON 07003070000064567-E0PRJZ4VwS4O
10:32:01 113 4,813.0000 XLON 05003050000064854-E0PRJZ4VwS4e
10:34:58 12 4,818.0000 XLON 05003050000066117-E0PRJZ4VwUpB
10:34:58 84 4,818.0000 XLON 05003050000066117-E0PRJZ4VwUpO
10:35:03 173 4,817.0000 XLON 05003050000066253-E0PRJZ4VwUtx
10:35:04 96 4,816.0000 XLON 07003070000065949-E0PRJZ4VwUxG
10:36:27 2 4,815.0000 XLON 07003070000066810-E0PRJZ4VwVre
10:36:27 114 4,815.0000 XLON 07003070000066810-E0PRJZ4VwVrh
10:37:36 239 4,814.0000 XLON 07003070000066685-E0PRJZ4VwWby
10:37:36 109 4,815.0000 XLON 05003050000066866-E0PRJZ4VwWZl
10:37:57 162 4,812.0000 XLON 07003070000067376-E0PRJZ4VwWrP
10:39:17 124 4,811.0000 XLON 05003050000067312-E0PRJZ4VwXmE
10:40:23 89 4,811.0000 XLON 05003050000067987-E0PRJZ4VwYR7
10:40:23 43 4,811.0000 XLON 05003050000067987-E0PRJZ4VwYR9
10:43:05 99 4,814.0000 XLON 05003050000069101-E0PRJZ4VwafJ
10:43:57 110 4,812.0000 XLON 05003050000068919-E0PRJZ4Vwb3M
10:43:59 133 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5Q
10:43:59 2 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5K
10:43:59 3 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5D
10:45:59 127 4,812.0000 XLON 05003050000069711-E0PRJZ4VwcYl
10:46:05 99 4,812.0000 XLON 05003050000070156-E0PRJZ4Vwce1
10:48:54 2 4,820.0000 XLON 05003050000071027-E0PRJZ4VwfQW
10:49:31 109 4,820.0000 XLON 05003050000071044-E0PRJZ4Vwg33
10:49:31 91 4,821.0000 XLON 07003070000071220-E0PRJZ4Vwg2F
10:50:20 4 4,823.0000 XLON 05003050000071460-E0PRJZ4VwhKu
10:50:33 102 4,822.0000 XLON 07003070000071512-E0PRJZ4VwhQU
10:51:50 94 4,825.0000 XLON 05003050000071907-E0PRJZ4VwiJ2
10:51:50 115 4,825.0000 XLON 07003070000071950-E0PRJZ4VwiJ0
10:53:17 116 4,824.0000 XLON 07003070000072450-E0PRJZ4Vwjnt
10:54:49 95 4,826.0000 XLON 07003070000073024-E0PRJZ4Vwkbb
10:55:10 185 4,829.0000 XLON 05003050000073025-E0PRJZ4Vwktk
10:55:10 104 4,829.0000 XLON 07003070000073098-E0PRJZ4Vwktm
10:55:25 98 4,829.0000 XLON 07003070000073207-E0PRJZ4VwlBW
10:56:30 24 4,834.0000 XLON 05003050000073410-E0PRJZ4VwmYn
10:57:11 97 4,835.0000 XLON 07003070000073842-E0PRJZ4VwnD8
10:57:12 89 4,834.0000 XLON 05003050000073410-E0PRJZ4VwnHZ
10:57:32 97 4,834.0000 XLON 05003050000073936-E0PRJZ4VwnZN
10:59:38 89 4,831.0000 XLON 07003070000073354-E0PRJZ4Vwp7Y
11:00:45 106 4,830.0000 XLON 05003050000074075-E0PRJZ4Vwq64
11:01:43 123 4,831.0000 XLON 05003050000075579-E0PRJZ4Vwqvh
11:04:53 98 4,832.0000 XLON 07003070000076434-E0PRJZ4VwtYf
11:04:53 95 4,831.0000 XLON 05003050000075882-E0PRJZ4VwtZH
11:04:53 106 4,833.0000 XLON 07003070000076690-E0PRJZ4VwtY1
11:04:55 72 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcS
11:04:55 48 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcU
11:04:55 72 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcW
11:05:20 98 4,828.0000 XLON 07003070000076752-E0PRJZ4Vwu6Y
11:07:16 68 4,830.0000 XLON 07003070000077783-E0PRJZ4VwvbN
11:07:16 27 4,830.0000 XLON 07003070000077783-E0PRJZ4VwvbP
11:08:09 105 4,829.0000 XLON 05003050000077512-E0PRJZ4VwwMk
11:08:35 127 4,830.0000 XLON 05003050000078289-E0PRJZ4VwwpJ
11:09:40 99 4,829.0000 XLON 07003070000078297-E0PRJZ4VwxY7
11:10:08 1 4,828.0000 XLON 05003050000078720-E0PRJZ4VwxyE
11:11:36 7 4,832.0000 XLON 07003070000079343-E0PRJZ4VwzJi
11:11:36 86 4,832.0000 XLON 07003070000079343-E0PRJZ4VwzJk
11:11:38 72 4,832.0000 XLON 05003050000079350-E0PRJZ4VwzNR
11:12:03 120 4,832.0000 XLON 05003050000079361-E0PRJZ4VwznB
11:12:03 93 4,833.0000 XLON 07003070000079539-E0PRJZ4Vwzmo
11:13:19 130 4,834.0000 XLON 05003050000079993-E0PRJZ4Vx11T
11:14:04 105 4,834.0000 XLON 05003050000080258-E0PRJZ4Vx1TA
11:16:38 96 4,835.0000 XLON 05003050000081129-E0PRJZ4Vx37f
11:16:40 106 4,835.0000 XLON 05003050000081148-E0PRJZ4Vx399
11:16:41 124 4,834.0000 XLON 07003070000080835-E0PRJZ4Vx3BP
11:16:46 92 4,833.0000 XLON 05003050000079898-E0PRJZ4Vx3Hf
11:18:08 2 4,832.0000 XLON 05003050000081190-E0PRJZ4Vx4Te
11:18:08 183 4,832.0000 XLON 05003050000081190-E0PRJZ4Vx4Th
11:18:46 146 4,831.0000 XLON 07003070000081801-E0PRJZ4Vx4qN
11:18:59 96 4,830.0000 XLON 07003070000081354-E0PRJZ4Vx529
11:21:33 126 4,833.0000 XLON 07003070000082701-E0PRJZ4Vx71Z
11:24:14 136 4,833.0000 XLON 07003070000083091-E0PRJZ4Vx8qC
11:24:14 98 4,832.0000 XLON 05003050000082647-E0PRJZ4Vx8qc
11:24:14 118 4,834.0000 XLON 05003050000083654-E0PRJZ4Vx8pp
11:25:55 96 4,833.0000 XLON 05003050000084004-E0PRJZ4VxA9f
11:25:55 35 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9l
11:25:55 3 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9n
11:25:55 88 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9t
11:26:28 144 4,831.0000 XLON 07003070000083785-E0PRJZ4VxAph
11:26:28 146 4,832.0000 XLON 07003070000084601-E0PRJZ4VxApV
11:27:45 4 4,831.0000 XLON 07003070000085031-E0PRJZ4VxBYu
11:28:46 137 4,832.0000 XLON 05003050000085285-E0PRJZ4VxCMN
11:28:46 98 4,833.0000 XLON 07003070000085337-E0PRJZ4VxCLi
11:28:46 1 4,833.0000 XLON 07003070000085337-E0PRJZ4VxCLk
11:28:46 108 4,834.0000 XLON 05003050000085296-E0PRJZ4VxCKn
11:30:49 109 4,829.0000 XLON 05003050000085724-E0PRJZ4VxDqz
11:30:49 99 4,830.0000 XLON 07003070000085775-E0PRJZ4VxDq9
11:31:08 141 4,828.0000 XLON 05003050000086462-E0PRJZ4VxE1G
11:33:26 119 4,829.0000 XLON 05003050000087248-E0PRJZ4VxFWg
11:34:00 108 4,825.0000 XLON 05003050000087391-E0PRJZ4VxFyp
11:34:00 99 4,827.0000 XLON 05003050000085406-E0PRJZ4VxFxg
11:34:00 179 4,828.0000 XLON 05003050000087079-E0PRJZ4VxFxG
11:34:33 104 4,820.0000 XLON 05003050000087692-E0PRJZ4VxGH0
11:34:33 114 4,819.0000 XLON 07003070000087727-E0PRJZ4VxGHG
11:36:28 100 4,822.0000 XLON 05003050000088352-E0PRJZ4VxHQE
11:37:34 150 4,821.0000 XLON 07003070000088351-E0PRJZ4VxIDR
11:38:22 134 4,819.0000 XLON 07003070000089484-E0PRJZ4VxIkd
11:41:15 122 4,819.0000 XLON 05003050000090568-E0PRJZ4VxKfq
11:45:55 130 4,820.0000 XLON 07003070000091930-E0PRJZ4VxNII
11:46:36 145 4,821.0000 XLON 05003050000092677-E0PRJZ4VxNZw
11:48:33 128 4,821.0000 XLON 07003070000093394-E0PRJZ4VxObO
11:48:33 99 4,820.0000 XLON 05003050000092975-E0PRJZ4VxObf
11:49:02 67 4,819.0000 XLON 07003070000091535-E0PRJZ4VxOvj
11:49:02 72 4,819.0000 XLON 07003070000091535-E0PRJZ4VxOvl
11:49:04 107 4,816.0000 XLON 05003050000093484-E0PRJZ4VxP0E
11:49:46 65 4,814.0000 XLON 05003050000093714-E0PRJZ4VxPc9
11:49:46 53 4,814.0000 XLON 05003050000093714-E0PRJZ4VxPcB
11:50:35 49 4,813.0000 XLON 07003070000093741-E0PRJZ4VxQC9
11:50:35 112 4,813.0000 XLON 07003070000093741-E0PRJZ4VxQCB
11:51:30 107 4,811.0000 XLON 05003050000093577-E0PRJZ4VxQgU
11:51:30 161 4,812.0000 XLON 05003050000094266-E0PRJZ4VxQg9
11:53:31 138 4,812.0000 XLON 07003070000094963-E0PRJZ4VxSAf
11:54:55 106 4,810.0000 XLON 07003070000094951-E0PRJZ4VxSx5
11:55:24 138 4,809.0000 XLON 05003050000094805-E0PRJZ4VxTPA
11:56:46 71 4,807.0000 XLON 05003050000095346-E0PRJZ4VxUPp
11:56:46 158 4,808.0000 XLON 07003070000096030-E0PRJZ4VxUPA
12:00:02 99 4,823.0000 XLON 05003050000097248-E0PRJZ4VxXHN
12:00:02 59 4,823.0000 XLON 05003050000097248-E0PRJZ4VxXHQ
12:00:24 116 4,822.0000 XLON 07003070000097110-E0PRJZ4VxXXr
12:02:20 134 4,832.0000 XLON 05003050000098503-E0PRJZ4VxZnc
12:02:21 105 4,831.0000 XLON 07003070000098514-E0PRJZ4VxZqX
12:04:18 103 4,834.0000 XLON 07003070000099364-E0PRJZ4Vxb9h
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 93,050
Date of transaction: 4 December 2025
Average price paid per share (pence): 4,806.5365
Lowest price paid per share (pence): 4,698.0000
Highest price paid per share (pence): 4,847.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,116,710 (excluding Treasury shares), and the
Company will hold 33,238,123 ordinary shares in Treasury.
The figure of 418,116,710 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
08:01:16 228 4,698.0000 XLON 07003070000005255-E0PRJZ4VtJoj
08:03:46 9 4,729.0000 XLON 05003050000005919-E0PRJZ4VtRp1
08:03:48 264 4,729.0000 XLON 05003050000005925-E0PRJZ4VtRvT
08:03:50 176 4,721.0000 XLON 05003050000005926-E0PRJZ4VtS3M
08:03:50 165 4,723.0000 XLON 05003050000005797-E0PRJZ4VtS2s
08:03:50 80 4,729.0000 XLON 07003070000005908-E0PRJZ4VtS1H
08:05:44 145 4,729.0000 XLON 07003070000006254-E0PRJZ4VtXiL
08:05:44 119 4,729.0000 XLON 07003070000006254-E0PRJZ4VtXiZ
08:06:38 193 4,738.0000 XLON 05003050000006482-E0PRJZ4VtZKi
08:06:38 175 4,738.0000 XLON 07003070000006438-E0PRJZ4VtZKk
08:07:57 162 4,742.0000 XLON 05003050000006727-E0PRJZ4Vtbxr
08:07:57 123 4,742.0000 XLON 05003050000006727-E0PRJZ4Vtbxt
08:08:16 156 4,740.0000 XLON 07003070000006698-E0PRJZ4VtcmS
08:08:28 156 4,737.0000 XLON 07003070000006697-E0PRJZ4VtdKD
08:08:48 80 4,737.0000 XLON 07003070000006812-E0PRJZ4VteLn
08:08:55 80 4,735.0000 XLON 07003070000006800-E0PRJZ4Vteiz
08:09:09 74 4,732.0000 XLON 05003050000006848-E0PRJZ4VtfP4
08:10:01 184 4,723.0000 XLON 07003070000007033-E0PRJZ4VthKk
08:10:13 176 4,721.0000 XLON 05003050000007141-E0PRJZ4VthuW
08:10:13 176 4,720.0000 XLON 07003070000007089-E0PRJZ4Vthua
08:10:15 29 4,718.0000 XLON 07003070000006981-E0PRJZ4VthyW
08:10:15 121 4,718.0000 XLON 07003070000006981-E0PRJZ4Vthyd
08:13:24 76 4,736.0000 XLON 07003070000007522-E0PRJZ4VtowE
08:13:24 100 4,736.0000 XLON 07003070000007522-E0PRJZ4VtowG
08:13:35 190 4,736.0000 XLON 07003070000007609-E0PRJZ4VtpPa
08:13:51 147 4,735.0000 XLON 07003070000007646-E0PRJZ4Vtq9F
08:14:00 146 4,735.0000 XLON 07003070000007691-E0PRJZ4VtqTp
08:14:22 51 4,733.0000 XLON 05003050000007743-E0PRJZ4VtrAf
08:14:22 168 4,733.0000 XLON 05003050000007743-E0PRJZ4VtrAh
08:14:23 177 4,732.0000 XLON 05003050000007539-E0PRJZ4VtrGd
08:15:47 146 4,738.0000 XLON 05003050000008201-E0PRJZ4VtuKy
08:16:07 174 4,737.0000 XLON 07003070000008395-E0PRJZ4Vtuub
08:17:02 170 4,743.0000 XLON 05003050000008825-E0PRJZ4VtwJ1
08:17:03 146 4,742.0000 XLON 07003070000008655-E0PRJZ4VtwPQ
08:17:25 142 4,740.0000 XLON 05003050000008642-E0PRJZ4VtxLr
08:17:43 161 4,742.0000 XLON 05003050000009132-E0PRJZ4VtyFd
08:18:16 112 4,741.0000 XLON 05003050000009207-E0PRJZ4Vtz0F
08:18:22 74 4,740.0000 XLON 05003050000009117-E0PRJZ4VtzEN
08:18:22 87 4,740.0000 XLON 05003050000009117-E0PRJZ4VtzEP
08:20:18 162 4,764.0000 XLON 05003050000010025-E0PRJZ4Vu2Z9
08:21:01 131 4,763.0000 XLON 07003070000010368-E0PRJZ4Vu3Yi
08:21:01 54 4,762.0000 XLON 07003070000009899-E0PRJZ4Vu3Yw
08:21:01 58 4,762.0000 XLON 07003070000009899-E0PRJZ4Vu3ZF
08:21:20 71 4,766.0000 XLON 07003070000010605-E0PRJZ4Vu3xv
08:21:56 85 4,762.0000 XLON 07003070000010543-E0PRJZ4Vu4wW
08:22:41 150 4,761.0000 XLON 07003070000011137-E0PRJZ4Vu6BV
08:22:41 33 4,761.0000 XLON 07003070000011137-E0PRJZ4Vu6BX
08:23:04 100 4,761.0000 XLON 05003050000011303-E0PRJZ4Vu6l0
08:23:52 92 4,759.0000 XLON 05003050000009897-E0PRJZ4Vu7jN
08:23:52 67 4,759.0000 XLON 07003070000009900-E0PRJZ4Vu7jP
08:25:38 133 4,760.0000 XLON 05003050000012278-E0PRJZ4Vu9wU
08:26:30 1 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBKt
08:26:30 15 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBKv
08:26:30 153 4,760.0000 XLON 07003070000012580-E0PRJZ4VuBL1
08:26:44 89 4,759.0000 XLON 05003050000012146-E0PRJZ4VuBfZ
08:26:44 80 4,759.0000 XLON 05003050000012146-E0PRJZ4VuBfe
08:29:46 131 4,762.0000 XLON 07003070000014438-E0PRJZ4VuFwO
08:29:46 8 4,762.0000 XLON 07003070000014438-E0PRJZ4VuFwQ
08:29:47 168 4,762.0000 XLON 05003050000014457-E0PRJZ4VuFzI
08:29:58 156 4,763.0000 XLON 05003050000014523-E0PRJZ4VuGkr
08:30:08 180 4,762.0000 XLON 05003050000014472-E0PRJZ4VuHHD
08:30:20 144 4,760.0000 XLON 05003050000014100-E0PRJZ4VuHv4
08:31:47 73 4,758.0000 XLON 05003050000015069-E0PRJZ4VuK8Z
08:31:47 62 4,758.0000 XLON 05003050000015230-E0PRJZ4VuK8b
08:31:47 119 4,759.0000 XLON 07003070000015492-E0PRJZ4VuK8F
08:33:10 162 4,756.0000 XLON 05003050000015910-E0PRJZ4VuM1v
08:33:10 48 4,755.0000 XLON 07003070000014852-E0PRJZ4VuM2L
08:33:10 82 4,755.0000 XLON 07003070000014852-E0PRJZ4VuM2P
08:35:00 108 4,759.0000 XLON 05003050000016652-E0PRJZ4VuO5Z
08:35:37 140 4,766.0000 XLON 07003070000016933-E0PRJZ4VuOoo
08:36:00 8 4,766.0000 XLON 07003070000017087-E0PRJZ4VuPfG
08:37:02 121 4,767.0000 XLON 07003070000017375-E0PRJZ4VuQpI
08:37:36 193 4,767.0000 XLON 05003050000017577-E0PRJZ4VuRM3
08:37:37 139 4,766.0000 XLON 07003070000017089-E0PRJZ4VuRNn
08:39:59 108 4,790.0000 XLON 07003070000018582-E0PRJZ4VuV1h
08:40:00 26 4,789.0000 XLON 07003070000018549-E0PRJZ4VuV56
08:40:00 109 4,790.0000 XLON 05003050000018589-E0PRJZ4VuV33
08:40:47 140 4,795.0000 XLON 07003070000018856-E0PRJZ4VuWBp
08:41:01 99 4,795.0000 XLON 07003070000018918-E0PRJZ4VuWLU
08:41:06 109 4,794.0000 XLON 05003050000018849-E0PRJZ4VuWRC
08:42:18 109 4,812.0000 XLON 05003050000019299-E0PRJZ4VuYGf
08:42:38 99 4,810.0000 XLON 05003050000019275-E0PRJZ4VuZDm
08:42:38 100 4,809.0000 XLON 07003070000019251-E0PRJZ4VuZDo
08:43:05 139 4,807.0000 XLON 05003050000019621-E0PRJZ4VuaDv
08:45:33 117 4,809.0000 XLON 07003070000020722-E0PRJZ4Vudc4
08:45:47 100 4,812.0000 XLON 07003070000020736-E0PRJZ4VueFQ
08:45:59 10 4,811.0000 XLON 07003070000020907-E0PRJZ4Vueac
08:46:01 109 4,813.0000 XLON 07003070000020919-E0PRJZ4Vuefh
08:46:24 142 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDU
08:46:24 57 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDW
08:46:24 28 4,813.0000 XLON 05003050000021221-E0PRJZ4VufDY
08:47:07 110 4,811.0000 XLON 05003050000021245-E0PRJZ4Vug6a
08:47:07 129 4,809.0000 XLON 05003050000020742-E0PRJZ4Vug74
08:47:11 2 4,808.0000 XLON 07003070000021502-E0PRJZ4VugD6
08:47:11 95 4,808.0000 XLON 07003070000021502-E0PRJZ4VugD8
08:47:44 148 4,802.0000 XLON 07003070000021645-E0PRJZ4Vugme
08:47:44 99 4,804.0000 XLON 05003050000021596-E0PRJZ4Vugm1
08:47:50 123 4,798.0000 XLON 05003050000021666-E0PRJZ4VugwA
08:49:55 263 4,800.0000 XLON 05003050000022450-E0PRJZ4VujVs
08:51:08 106 4,806.0000 XLON 07003070000022908-E0PRJZ4Vukky
08:51:21 115 4,806.0000 XLON 05003050000022943-E0PRJZ4Vukys
08:52:13 123 4,801.0000 XLON 07003070000022713-E0PRJZ4VuleB
08:52:13 96 4,804.0000 XLON 05003050000022900-E0PRJZ4Vulct
08:53:28 105 4,802.0000 XLON 07003070000023441-E0PRJZ4Vun4e
08:53:42 96 4,802.0000 XLON 05003050000023718-E0PRJZ4VunFL
08:54:33 115 4,803.0000 XLON 07003070000023960-E0PRJZ4Vuo8e
08:55:47 97 4,801.0000 XLON 05003050000023447-E0PRJZ4Vuows
08:55:47 106 4,802.0000 XLON 07003070000024244-E0PRJZ4VuowS
08:55:49 134 4,798.0000 XLON 07003070000023139-E0PRJZ4Vuoy2
08:56:20 143 4,796.0000 XLON 07003070000024542-E0PRJZ4VupTr
08:57:19 125 4,795.0000 XLON 05003050000024484-E0PRJZ4VuqiK
08:57:47 156 4,797.0000 XLON 07003070000025443-E0PRJZ4VurHT
08:57:47 115 4,796.0000 XLON 05003050000025317-E0PRJZ4VurIS
08:57:58 96 4,792.0000 XLON 07003070000024432-E0PRJZ4VuriG
08:58:08 106 4,786.0000 XLON 07003070000025587-E0PRJZ4Vus2u
08:58:08 96 4,789.0000 XLON 07003070000025474-E0PRJZ4Vus0V
09:00:17 135 4,779.0000 XLON 05003050000026871-E0PRJZ4Vuvs3
09:00:17 106 4,778.0000 XLON 07003070000026739-E0PRJZ4VuvsB
09:00:27 116 4,776.0000 XLON 05003050000026289-E0PRJZ4Vuw6w
09:02:43 125 4,782.0000 XLON 07003070000029739-E0PRJZ4Vuzp7
09:02:43 120 4,781.0000 XLON 05003050000029650-E0PRJZ4VuzpT
09:04:47 104 4,788.0000 XLON 07003070000030765-E0PRJZ4Vv27H
09:04:48 57 4,787.0000 XLON 05003050000030704-E0PRJZ4Vv2BJ
09:04:48 77 4,787.0000 XLON 05003050000030704-E0PRJZ4Vv2BL
09:05:35 116 4,785.0000 XLON 07003070000030653-E0PRJZ4Vv31a
09:06:36 144 4,784.0000 XLON 05003050000031635-E0PRJZ4Vv4Q5
09:06:36 115 4,785.0000 XLON 07003070000031770-E0PRJZ4Vv4Pf
09:08:05 66 4,783.0000 XLON 05003050000031367-E0PRJZ4Vv5r1
09:08:38 125 4,781.0000 XLON 07003070000032318-E0PRJZ4Vv6PK
09:08:52 85 4,778.0000 XLON 07003070000031957-E0PRJZ4Vv6mZ
09:08:52 21 4,778.0000 XLON 07003070000031957-E0PRJZ4Vv6nD
09:10:26 103 4,780.0000 XLON 07003070000033780-E0PRJZ4Vv92U
09:10:26 93 4,779.0000 XLON 07003070000033734-E0PRJZ4Vv92c
09:12:22 109 4,778.0000 XLON 05003050000034131-E0PRJZ4VvAmy
09:12:25 36 4,776.0000 XLON 07003070000032701-E0PRJZ4VvAvc
09:12:29 70 4,776.0000 XLON 07003070000032701-E0PRJZ4VvB1Z
09:13:53 105 4,778.0000 XLON 05003050000035266-E0PRJZ4VvCRz
09:14:02 65 4,777.0000 XLON 07003070000035262-E0PRJZ4VvCbx
09:14:33 95 4,775.0000 XLON 07003070000035261-E0PRJZ4VvDFV
09:15:37 17 4,776.0000 XLON 05003050000036065-E0PRJZ4VvF07
09:15:37 83 4,776.0000 XLON 05003050000036065-E0PRJZ4VvF0A
09:16:14 108 4,775.0000 XLON 05003050000036569-E0PRJZ4VvFe9
09:16:27 122 4,774.0000 XLON 07003070000036056-E0PRJZ4VvFsB
09:16:28 72 4,772.0000 XLON 07003070000036733-E0PRJZ4VvFup
09:16:28 45 4,772.0000 XLON 07003070000036733-E0PRJZ4VvFur
09:16:40 91 4,770.0000 XLON 07003070000036562-E0PRJZ4VvGFI
09:18:52 62 4,773.0000 XLON 07003070000037934-E0PRJZ4VvJNp
09:18:52 50 4,773.0000 XLON 07003070000037934-E0PRJZ4VvJNr
09:21:52 118 4,783.0000 XLON 07003070000039107-E0PRJZ4VvMHS
09:21:52 91 4,782.0000 XLON 05003050000039017-E0PRJZ4VvMI7
09:22:25 40 4,783.0000 XLON 05003050000039274-E0PRJZ4VvMxr
09:22:25 36 4,783.0000 XLON 05003050000039274-E0PRJZ4VvMxt
09:22:25 100 4,783.0000 XLON 07003070000039259-E0PRJZ4VvMxv
09:23:29 91 4,786.0000 XLON 05003050000039755-E0PRJZ4VvO1h
09:23:30 100 4,785.0000 XLON 07003070000039778-E0PRJZ4VvODc
09:23:48 72 4,785.0000 XLON 05003050000039941-E0PRJZ4VvOQK
09:23:49 10 4,783.0000 XLON 07003070000039498-E0PRJZ4VvOR2
09:23:59 90 4,783.0000 XLON 07003070000039498-E0PRJZ4VvOhX
09:24:24 63 4,782.0000 XLON 07003070000040214-E0PRJZ4VvP3V
09:24:25 75 4,782.0000 XLON 07003070000040214-E0PRJZ4VvP6i
09:25:35 43 4,780.0000 XLON 07003070000039967-E0PRJZ4VvQAO
09:25:35 66 4,780.0000 XLON 07003070000039967-E0PRJZ4VvQAM
09:25:35 129 4,781.0000 XLON 07003070000040252-E0PRJZ4VvQ8q
09:25:35 112 4,782.0000 XLON 05003050000040516-E0PRJZ4VvQ8X
09:28:33 92 4,789.0000 XLON 05003050000041345-E0PRJZ4VvTHv
09:29:12 1 4,789.0000 XLON 07003070000041503-E0PRJZ4VvTqV
09:29:12 99 4,789.0000 XLON 07003070000041503-E0PRJZ4VvTqX
09:29:29 135 4,789.0000 XLON 05003050000041759-E0PRJZ4VvU31
09:29:45 93 4,788.0000 XLON 05003050000041001-E0PRJZ4VvUBH
09:30:48 102 4,787.0000 XLON 07003070000041021-E0PRJZ4VvVFK
09:30:49 100 4,784.0000 XLON 07003070000041952-E0PRJZ4VvVHv
09:31:13 62 4,781.0000 XLON 07003070000042577-E0PRJZ4VvVpg
09:32:30 122 4,784.0000 XLON 07003070000043159-E0PRJZ4VvXYA
09:32:39 101 4,782.0000 XLON 05003050000043027-E0PRJZ4VvY95
09:32:45 137 4,781.0000 XLON 07003070000042936-E0PRJZ4VvYMN
09:32:46 108 4,780.0000 XLON 05003050000043507-E0PRJZ4VvYRr
09:34:25 57 4,779.0000 XLON 05003050000043944-E0PRJZ4VvaW6
09:34:25 42 4,779.0000 XLON 05003050000043944-E0PRJZ4VvaW8
09:34:25 107 4,780.0000 XLON 07003070000044171-E0PRJZ4VvaVP
09:37:47 98 4,780.0000 XLON 05003050000044627-E0PRJZ4VvdiI
09:37:47 90 4,779.0000 XLON 07003070000045193-E0PRJZ4Vvdig
09:39:03 105 4,787.0000 XLON 05003050000045617-E0PRJZ4VvevA
09:39:24 108 4,789.0000 XLON 07003070000045885-E0PRJZ4VvfSS
09:39:35 119 4,791.0000 XLON 07003070000045906-E0PRJZ4Vvfeu
09:39:35 98 4,790.0000 XLON 05003050000045841-E0PRJZ4Vvff3
09:39:35 90 4,790.0000 XLON 07003070000045901-E0PRJZ4Vvff1
09:43:03 98 4,794.0000 XLON 05003050000047201-E0PRJZ4VvjZO
09:43:09 90 4,794.0000 XLON 07003070000047398-E0PRJZ4Vvjfz
09:43:23 116 4,793.0000 XLON 07003070000047246-E0PRJZ4Vvjoi
09:44:52 216 4,792.0000 XLON 07003070000047972-E0PRJZ4Vvl3c
09:44:52 128 4,791.0000 XLON 07003070000046708-E0PRJZ4Vvl3e
09:44:53 64 4,790.0000 XLON 05003050000047789-E0PRJZ4Vvl4n
09:46:10 94 4,796.0000 XLON 07003070000048602-E0PRJZ4VvmNA
09:46:32 29 4,797.0000 XLON 05003050000048666-E0PRJZ4Vvmel
09:46:32 78 4,797.0000 XLON 05003050000048666-E0PRJZ4Vvmen
09:46:32 2 4,795.0000 XLON 05003050000048533-E0PRJZ4VvmfD
09:46:32 125 4,795.0000 XLON 05003050000048533-E0PRJZ4VvmfG
09:46:33 109 4,794.0000 XLON 07003070000048595-E0PRJZ4Vvmh3
09:47:58 110 4,795.0000 XLON 05003050000049027-E0PRJZ4VvnqX
09:51:27 23 4,798.0000 XLON 05003050000050336-E0PRJZ4Vvr9F
09:51:27 72 4,798.0000 XLON 05003050000050336-E0PRJZ4Vvr9H
09:52:16 88 4,798.0000 XLON 07003070000050637-E0PRJZ4Vvs1C
09:52:36 67 4,798.0000 XLON 05003050000050752-E0PRJZ4VvsIM
09:52:50 236 4,797.0000 XLON 05003050000049897-E0PRJZ4VvsTS
09:53:54 91 4,796.0000 XLON 07003070000049803-E0PRJZ4VvtDj
09:53:56 89 4,795.0000 XLON 05003050000050812-E0PRJZ4VvtIF
09:54:45 96 4,797.0000 XLON 07003070000051305-E0PRJZ4VvtxQ
09:56:31 118 4,797.0000 XLON 05003050000051569-E0PRJZ4VvvOV
09:57:50 120 4,799.0000 XLON 07003070000052539-E0PRJZ4VvwEm
09:59:30 57 4,798.0000 XLON 05003050000052332-E0PRJZ4Vvx8C
09:59:30 60 4,798.0000 XLON 05003050000052779-E0PRJZ4Vvx8E
09:59:30 86 4,799.0000 XLON 05003050000053009-E0PRJZ4Vvx7Q
10:00:09 81 4,800.0000 XLON 05003050000053364-E0PRJZ4Vvxl5
10:01:11 85 4,797.0000 XLON 07003070000053040-E0PRJZ4VvyPo
10:01:11 85 4,796.0000 XLON 05003050000053365-E0PRJZ4VvyQ2
10:02:22 78 4,800.0000 XLON 05003050000054332-E0PRJZ4Vw03v
10:02:22 38 4,800.0000 XLON 05003050000054332-E0PRJZ4Vw03x
10:02:28 91 4,798.0000 XLON 05003050000054166-E0PRJZ4Vw0BO
10:02:59 39 4,797.0000 XLON 05003050000053954-E0PRJZ4Vw0X7
10:04:40 98 4,798.0000 XLON 05003050000054999-E0PRJZ4Vw1uY
10:04:46 69 4,798.0000 XLON 05003050000055127-E0PRJZ4Vw1ya
10:04:46 29 4,798.0000 XLON 05003050000055127-E0PRJZ4Vw1yc
10:05:00 59 4,797.0000 XLON 05003050000053954-E0PRJZ4Vw28T
10:05:01 83 4,796.0000 XLON 07003070000054486-E0PRJZ4Vw2C6
10:05:17 90 4,795.0000 XLON 07003070000055160-E0PRJZ4Vw2aj
10:07:53 86 4,800.0000 XLON 05003050000056316-E0PRJZ4Vw4pp
10:07:53 35 4,800.0000 XLON 05003050000056316-E0PRJZ4Vw4pr
10:08:16 92 4,800.0000 XLON 07003070000056488-E0PRJZ4Vw5MZ
10:08:22 127 4,799.0000 XLON 05003050000055908-E0PRJZ4Vw5QO
10:09:02 84 4,800.0000 XLON 07003070000056661-E0PRJZ4Vw61Y
10:09:02 98 4,802.0000 XLON 05003050000056630-E0PRJZ4Vw60b
10:09:02 5 4,802.0000 XLON 05003050000056630-E0PRJZ4Vw60d
10:09:57 128 4,797.0000 XLON 05003050000056970-E0PRJZ4Vw6tk
10:09:57 92 4,799.0000 XLON 07003070000057059-E0PRJZ4Vw6sc
10:09:57 103 4,798.0000 XLON 07003070000057049-E0PRJZ4Vw6st
10:12:26 128 4,797.0000 XLON 05003050000057697-E0PRJZ4VwAAv
10:12:29 94 4,796.0000 XLON 05003050000057551-E0PRJZ4VwADX
10:12:31 122 4,795.0000 XLON 07003070000057123-E0PRJZ4VwAEt
10:14:57 87 4,799.0000 XLON 07003070000058640-E0PRJZ4VwCQ8
10:17:43 107 4,801.0000 XLON 05003050000059078-E0PRJZ4VwFJt
10:17:43 133 4,803.0000 XLON 05003050000060001-E0PRJZ4VwFIn
10:17:43 115 4,803.0000 XLON 07003070000060021-E0PRJZ4VwFIr
10:17:46 89 4,800.0000 XLON 05003050000060024-E0PRJZ4VwFRs
10:19:32 115 4,801.0000 XLON 07003070000060690-E0PRJZ4VwHDf
10:20:21 94 4,808.0000 XLON 07003070000061082-E0PRJZ4VwHnn
10:20:43 108 4,806.0000 XLON 07003070000060818-E0PRJZ4VwIAe
10:21:11 96 4,807.0000 XLON 07003070000061316-E0PRJZ4VwIo1
10:21:56 116 4,807.0000 XLON 05003050000061544-E0PRJZ4VwJgu
10:23:36 92 4,807.0000 XLON 05003050000062150-E0PRJZ4VwKy4
10:24:16 2 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLIQ
10:24:44 116 4,806.0000 XLON 07003070000061309-E0PRJZ4VwLWm
10:24:44 48 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLW5
10:24:44 41 4,807.0000 XLON 07003070000062462-E0PRJZ4VwLW8
10:24:48 94 4,806.0000 XLON 07003070000062642-E0PRJZ4VwLaP
10:25:01 30 4,805.0000 XLON 05003050000060798-E0PRJZ4VwLoD
10:27:17 111 4,805.0000 XLON 07003070000063294-E0PRJZ4VwNRd
10:27:17 151 4,806.0000 XLON 07003070000063397-E0PRJZ4VwNQp
10:27:36 121 4,811.0000 XLON 05003050000063452-E0PRJZ4VwNrC
10:27:41 122 4,813.0000 XLON 07003070000063531-E0PRJZ4VwNwU
10:29:14 130 4,814.0000 XLON 07003070000063575-E0PRJZ4VwP0W
10:29:57 93 4,814.0000 XLON 05003050000063959-E0PRJZ4VwPQ8
10:30:20 112 4,813.0000 XLON 05003050000063870-E0PRJZ4VwQF1
10:31:19 132 4,815.0000 XLON 05003050000064550-E0PRJZ4VwREY
10:32:01 94 4,814.0000 XLON 07003070000064567-E0PRJZ4VwS4O
10:32:01 113 4,813.0000 XLON 05003050000064854-E0PRJZ4VwS4e
10:34:58 12 4,818.0000 XLON 05003050000066117-E0PRJZ4VwUpB
10:34:58 84 4,818.0000 XLON 05003050000066117-E0PRJZ4VwUpO
10:35:03 173 4,817.0000 XLON 05003050000066253-E0PRJZ4VwUtx
10:35:04 96 4,816.0000 XLON 07003070000065949-E0PRJZ4VwUxG
10:36:27 2 4,815.0000 XLON 07003070000066810-E0PRJZ4VwVre
10:36:27 114 4,815.0000 XLON 07003070000066810-E0PRJZ4VwVrh
10:37:36 239 4,814.0000 XLON 07003070000066685-E0PRJZ4VwWby
10:37:36 109 4,815.0000 XLON 05003050000066866-E0PRJZ4VwWZl
10:37:57 162 4,812.0000 XLON 07003070000067376-E0PRJZ4VwWrP
10:39:17 124 4,811.0000 XLON 05003050000067312-E0PRJZ4VwXmE
10:40:23 89 4,811.0000 XLON 05003050000067987-E0PRJZ4VwYR7
10:40:23 43 4,811.0000 XLON 05003050000067987-E0PRJZ4VwYR9
10:43:05 99 4,814.0000 XLON 05003050000069101-E0PRJZ4VwafJ
10:43:57 110 4,812.0000 XLON 05003050000068919-E0PRJZ4Vwb3M
10:43:59 133 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5Q
10:43:59 2 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5K
10:43:59 3 4,811.0000 XLON 07003070000068859-E0PRJZ4Vwb5D
10:45:59 127 4,812.0000 XLON 05003050000069711-E0PRJZ4VwcYl
10:46:05 99 4,812.0000 XLON 05003050000070156-E0PRJZ4Vwce1
10:48:54 2 4,820.0000 XLON 05003050000071027-E0PRJZ4VwfQW
10:49:31 109 4,820.0000 XLON 05003050000071044-E0PRJZ4Vwg33
10:49:31 91 4,821.0000 XLON 07003070000071220-E0PRJZ4Vwg2F
10:50:20 4 4,823.0000 XLON 05003050000071460-E0PRJZ4VwhKu
10:50:33 102 4,822.0000 XLON 07003070000071512-E0PRJZ4VwhQU
10:51:50 94 4,825.0000 XLON 05003050000071907-E0PRJZ4VwiJ2
10:51:50 115 4,825.0000 XLON 07003070000071950-E0PRJZ4VwiJ0
10:53:17 116 4,824.0000 XLON 07003070000072450-E0PRJZ4Vwjnt
10:54:49 95 4,826.0000 XLON 07003070000073024-E0PRJZ4Vwkbb
10:55:10 185 4,829.0000 XLON 05003050000073025-E0PRJZ4Vwktk
10:55:10 104 4,829.0000 XLON 07003070000073098-E0PRJZ4Vwktm
10:55:25 98 4,829.0000 XLON 07003070000073207-E0PRJZ4VwlBW
10:56:30 24 4,834.0000 XLON 05003050000073410-E0PRJZ4VwmYn
10:57:11 97 4,835.0000 XLON 07003070000073842-E0PRJZ4VwnD8
10:57:12 89 4,834.0000 XLON 05003050000073410-E0PRJZ4VwnHZ
10:57:32 97 4,834.0000 XLON 05003050000073936-E0PRJZ4VwnZN
10:59:38 89 4,831.0000 XLON 07003070000073354-E0PRJZ4Vwp7Y
11:00:45 106 4,830.0000 XLON 05003050000074075-E0PRJZ4Vwq64
11:01:43 123 4,831.0000 XLON 05003050000075579-E0PRJZ4Vwqvh
11:04:53 98 4,832.0000 XLON 07003070000076434-E0PRJZ4VwtYf
11:04:53 95 4,831.0000 XLON 05003050000075882-E0PRJZ4VwtZH
11:04:53 106 4,833.0000 XLON 07003070000076690-E0PRJZ4VwtY1
11:04:55 72 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcS
11:04:55 48 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcU
11:04:55 72 4,831.0000 XLON 05003050000076719-E0PRJZ4VwtcW
11:05:20 98 4,828.0000 XLON 07003070000076752-E0PRJZ4Vwu6Y
11:07:16 68 4,830.0000 XLON 07003070000077783-E0PRJZ4VwvbN
11:07:16 27 4,830.0000 XLON 07003070000077783-E0PRJZ4VwvbP
11:08:09 105 4,829.0000 XLON 05003050000077512-E0PRJZ4VwwMk
11:08:35 127 4,830.0000 XLON 05003050000078289-E0PRJZ4VwwpJ
11:09:40 99 4,829.0000 XLON 07003070000078297-E0PRJZ4VwxY7
11:10:08 1 4,828.0000 XLON 05003050000078720-E0PRJZ4VwxyE
11:11:36 7 4,832.0000 XLON 07003070000079343-E0PRJZ4VwzJi
11:11:36 86 4,832.0000 XLON 07003070000079343-E0PRJZ4VwzJk
11:11:38 72 4,832.0000 XLON 05003050000079350-E0PRJZ4VwzNR
11:12:03 120 4,832.0000 XLON 05003050000079361-E0PRJZ4VwznB
11:12:03 93 4,833.0000 XLON 07003070000079539-E0PRJZ4Vwzmo
11:13:19 130 4,834.0000 XLON 05003050000079993-E0PRJZ4Vx11T
11:14:04 105 4,834.0000 XLON 05003050000080258-E0PRJZ4Vx1TA
11:16:38 96 4,835.0000 XLON 05003050000081129-E0PRJZ4Vx37f
11:16:40 106 4,835.0000 XLON 05003050000081148-E0PRJZ4Vx399
11:16:41 124 4,834.0000 XLON 07003070000080835-E0PRJZ4Vx3BP
11:16:46 92 4,833.0000 XLON 05003050000079898-E0PRJZ4Vx3Hf
11:18:08 2 4,832.0000 XLON 05003050000081190-E0PRJZ4Vx4Te
11:18:08 183 4,832.0000 XLON 05003050000081190-E0PRJZ4Vx4Th
11:18:46 146 4,831.0000 XLON 07003070000081801-E0PRJZ4Vx4qN
11:18:59 96 4,830.0000 XLON 07003070000081354-E0PRJZ4Vx529
11:21:33 126 4,833.0000 XLON 07003070000082701-E0PRJZ4Vx71Z
11:24:14 136 4,833.0000 XLON 07003070000083091-E0PRJZ4Vx8qC
11:24:14 98 4,832.0000 XLON 05003050000082647-E0PRJZ4Vx8qc
11:24:14 118 4,834.0000 XLON 05003050000083654-E0PRJZ4Vx8pp
11:25:55 96 4,833.0000 XLON 05003050000084004-E0PRJZ4VxA9f
11:25:55 35 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9l
11:25:55 3 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9n
11:25:55 88 4,833.0000 XLON 07003070000084348-E0PRJZ4VxA9t
11:26:28 144 4,831.0000 XLON 07003070000083785-E0PRJZ4VxAph
11:26:28 146 4,832.0000 XLON 07003070000084601-E0PRJZ4VxApV
11:27:45 4 4,831.0000 XLON 07003070000085031-E0PRJZ4VxBYu
11:28:46 137 4,832.0000 XLON 05003050000085285-E0PRJZ4VxCMN
11:28:46 98 4,833.0000 XLON 07003070000085337-E0PRJZ4VxCLi
11:28:46 1 4,833.0000 XLON 07003070000085337-E0PRJZ4VxCLk
11:28:46 108 4,834.0000 XLON 05003050000085296-E0PRJZ4VxCKn
11:30:49 109 4,829.0000 XLON 05003050000085724-E0PRJZ4VxDqz
11:30:49 99 4,830.0000 XLON 07003070000085775-E0PRJZ4VxDq9
11:31:08 141 4,828.0000 XLON 05003050000086462-E0PRJZ4VxE1G
11:33:26 119 4,829.0000 XLON 05003050000087248-E0PRJZ4VxFWg
11:34:00 108 4,825.0000 XLON 05003050000087391-E0PRJZ4VxFyp
11:34:00 99 4,827.0000 XLON 05003050000085406-E0PRJZ4VxFxg
11:34:00 179 4,828.0000 XLON 05003050000087079-E0PRJZ4VxFxG
11:34:33 104 4,820.0000 XLON 05003050000087692-E0PRJZ4VxGH0
11:34:33 114 4,819.0000 XLON 07003070000087727-E0PRJZ4VxGHG
11:36:28 100 4,822.0000 XLON 05003050000088352-E0PRJZ4VxHQE
11:37:34 150 4,821.0000 XLON 07003070000088351-E0PRJZ4VxIDR
11:38:22 134 4,819.0000 XLON 07003070000089484-E0PRJZ4VxIkd
11:41:15 122 4,819.0000 XLON 05003050000090568-E0PRJZ4VxKfq
11:45:55 130 4,820.0000 XLON 07003070000091930-E0PRJZ4VxNII
11:46:36 145 4,821.0000 XLON 05003050000092677-E0PRJZ4VxNZw
11:48:33 128 4,821.0000 XLON 07003070000093394-E0PRJZ4VxObO
11:48:33 99 4,820.0000 XLON 05003050000092975-E0PRJZ4VxObf
11:49:02 67 4,819.0000 XLON 07003070000091535-E0PRJZ4VxOvj
11:49:02 72 4,819.0000 XLON 07003070000091535-E0PRJZ4VxOvl
11:49:04 107 4,816.0000 XLON 05003050000093484-E0PRJZ4VxP0E
11:49:46 65 4,814.0000 XLON 05003050000093714-E0PRJZ4VxPc9
11:49:46 53 4,814.0000 XLON 05003050000093714-E0PRJZ4VxPcB
11:50:35 49 4,813.0000 XLON 07003070000093741-E0PRJZ4VxQC9
11:50:35 112 4,813.0000 XLON 07003070000093741-E0PRJZ4VxQCB
11:51:30 107 4,811.0000 XLON 05003050000093577-E0PRJZ4VxQgU
11:51:30 161 4,812.0000 XLON 05003050000094266-E0PRJZ4VxQg9
11:53:31 138 4,812.0000 XLON 07003070000094963-E0PRJZ4VxSAf
11:54:55 106 4,810.0000 XLON 07003070000094951-E0PRJZ4VxSx5
11:55:24 138 4,809.0000 XLON 05003050000094805-E0PRJZ4VxTPA
11:56:46 71 4,807.0000 XLON 05003050000095346-E0PRJZ4VxUPp
11:56:46 158 4,808.0000 XLON 07003070000096030-E0PRJZ4VxUPA
12:00:02 99 4,823.0000 XLON 05003050000097248-E0PRJZ4VxXHN
12:00:02 59 4,823.0000 XLON 05003050000097248-E0PRJZ4VxXHQ
12:00:24 116 4,822.0000 XLON 07003070000097110-E0PRJZ4VxXXr
12:02:20 134 4,832.0000 XLON 05003050000098503-E0PRJZ4VxZnc
12:02:21 105 4,831.0000 XLON 07003070000098514-E0PRJZ4VxZqX
12:04:18 103 4,834.0000 XLON 07003070000099364-E0PRJZ4Vxb9h
12:04:22 133 4,833.0000 XLON 05003050000098796-E0PRJZ4VxbCE
12:04:30 112 4,832.0000 XLON 05003050000098793-E0PRJZ4VxbR4
12:05:21 82 4,847.0000 XLON 05003050000099752-E0PRJZ4VxcVy
12:05:21 55 4,846.0000 XLON 07003070000099793-E0PRJZ4VxcWE
12:05:21 21 4,846.0000 XLON 07003070000099793-E0PRJZ4VxcX0
12:05:35 88 4,847.0000 XLON 05003050000099821-E0PRJZ4Vxchz
12:06:14 36 4,847.0000 XLON 07003070000100145-E0PRJZ4Vxd2p
12:07:10 78 4,844.0000 XLON 05003050000100349-E0PRJZ4VxdlV
12:07:10 24 4,845.0000 XLON 07003070000100095-E0PRJZ4Vxdkg
12:07:10 132 4,845.0000 XLON 07003070000100095-E0PRJZ4Vxdkm
12:07:10 155 4,846.0000 XLON 05003050000100223-E0PRJZ4VxdjY
12:09:26 115 4,842.0000 XLON 07003070000100935-E0PRJZ4VxfNm
12:09:26 106 4,841.0000 XLON 05003050000100563-E0PRJZ4VxfNx
12:09:28 4 4,840.0000 XLON 07003070000100936-E0PRJZ4VxfWh
12:09:28 82 4,840.0000 XLON 07003070000100936-E0PRJZ4VxfWj
12:11:20 114 4,835.0000 XLON 07003070000101595-E0PRJZ4Vxi8U
12:14:05 104 4,834.0000 XLON 05003050000101579-E0PRJZ4VxkH8
12:14:36 1 4,832.0000 XLON 05003050000101574-E0PRJZ4VxkyS
12:15:14 105 4,831.0000 XLON 05003050000102065-E0PRJZ4VxldW
12:15:14 98 4,832.0000 XLON 05003050000101574-E0PRJZ4Vxlcf
12:15:17 68 4,829.0000 XLON 05003050000102560-E0PRJZ4Vxlmt
12:15:17 80 4,829.0000 XLON 07003070000102535-E0PRJZ4Vxlmr
12:17:20 153 4,825.0000 XLON 07003070000103325-E0PRJZ4VxoT7
12:17:20 118 4,824.0000 XLON 05003050000103131-E0PRJZ4VxoTc
12:17:49 140 4,822.0000 XLON 05003050000103779-E0PRJZ4Vxorw
12:19:15 84 4,823.0000 XLON 05003050000104084-E0PRJZ4VxqJb
12:19:47 95 4,823.0000 XLON 07003070000104369-E0PRJZ4VxqhA
12:20:03 102 4,822.0000 XLON 07003070000104296-E0PRJZ4Vxr3e
12:21:18 22 4,822.0000 XLON 07003070000104851-E0PRJZ4Vxs84
12:21:18 84 4,822.0000 XLON 07003070000104851-E0PRJZ4Vxs88
12:21:18 115 4,823.0000 XLON 05003050000104820-E0PRJZ4Vxs6q
12:23:06 86 4,818.0000 XLON 05003050000105480-E0PRJZ4VxtGX
12:26:59 132 4,823.0000 XLON 07003070000106317-E0PRJZ4Vxw7z
12:27:03 107 4,822.0000 XLON 05003050000106095-E0PRJZ4VxwBC
12:27:54 48 4,819.0000 XLON 05003050000106964-E0PRJZ4VxwXg
12:27:54 49 4,819.0000 XLON 05003050000106964-E0PRJZ4VxwXl
12:27:54 41 4,819.0000 XLON 05003050000106964-E0PRJZ4VxwXv
12:27:54 118 4,820.0000 XLON 05003050000106059-E0PRJZ4VxwX1
12:33:32 72 4,821.0000 XLON 05003050000108998-E0PRJZ4Vy16Z
12:33:34 145 4,821.0000 XLON 07003070000109065-E0PRJZ4Vy18E
12:34:02 105 4,818.0000 XLON 05003050000109013-E0PRJZ4Vy1XO
12:34:02 67 4,819.0000 XLON 07003070000108262-E0PRJZ4Vy1XG
12:34:12 146 4,816.0000 XLON 07003070000109191-E0PRJZ4Vy1cg
12:35:12 93 4,824.0000 XLON 05003050000109655-E0PRJZ4Vy2o7
12:35:53 147 4,823.0000 XLON 05003050000109524-E0PRJZ4Vy3BF
12:37:07 4 4,823.0000 XLON 05003050000110159-E0PRJZ4Vy48e
12:37:07 110 4,823.0000 XLON 05003050000110159-E0PRJZ4Vy48h
12:39:03 104 4,823.0000 XLON 07003070000111086-E0PRJZ4Vy54x
12:40:11 129 4,823.0000 XLON 05003050000111241-E0PRJZ4Vy5s1
12:41:21 105 4,822.0000 XLON 05003050000109387-E0PRJZ4Vy6sr
12:42:53 88 4,822.0000 XLON 05003050000111885-E0PRJZ4Vy7sq
12:42:53 96 4,823.0000 XLON 07003070000112050-E0PRJZ4Vy7sN
12:43:57 114 4,819.0000 XLON 05003050000112324-E0PRJZ4Vy8Og
12:43:57 139 4,821.0000 XLON 05003050000111786-E0PRJZ4Vy8MI
12:45:43 114 4,818.0000 XLON 05003050000112989-E0PRJZ4VyADe
12:45:43 125 4,817.0000 XLON 07003070000112763-E0PRJZ4VyAE5
12:45:51 146 4,816.0000 XLON 05003050000112681-E0PRJZ4VyAHn
12:47:53 3 4,822.0000 XLON 07003070000113720-E0PRJZ4VyBsl
12:47:53 143 4,822.0000 XLON 07003070000113720-E0PRJZ4VyBt1
12:48:48 2 4,821.0000 XLON 05003050000113631-E0PRJZ4VyCpx
12:48:48 102 4,821.0000 XLON 05003050000113631-E0PRJZ4VyCq6
12:49:40 114 4,820.0000 XLON 07003070000113679-E0PRJZ4VyDaM
12:50:22 59 4,819.0000 XLON 05003050000115048-E0PRJZ4VyELn
12:50:26 135 4,818.0000 XLON 05003050000114101-E0PRJZ4VyESl
12:53:52 137 4,817.0000 XLON 05003050000114683-E0PRJZ4VyH8h
12:53:52 115 4,818.0000 XLON 05003050000115733-E0PRJZ4VyH8H
12:53:52 102 4,819.0000 XLON 07003070000115802-E0PRJZ4VyH7Z
12:55:09 137 4,816.0000 XLON 07003070000117021-E0PRJZ4VyHzC
12:57:47 72 4,816.0000 XLON 05003050000118195-E0PRJZ4VyJiq
12:57:47 58 4,816.0000 XLON 05003050000118195-E0PRJZ4VyJis
12:58:18 111 4,816.0000 XLON 05003050000118317-E0PRJZ4VyK5O
12:59:24 76 4,812.0000 XLON 07003070000118644-E0PRJZ4VyKnu
12:59:24 101 4,815.0000 XLON 07003070000116600-E0PRJZ4VyKm6
13:00:11 97 4,817.0000 XLON 07003070000119381-E0PRJZ4VyLqC
13:00:17 98 4,814.0000 XLON 05003050000118843-E0PRJZ4VyM0O
13:00:17 48 4,814.0000 XLON 05003050000118843-E0PRJZ4VyM0M
13:00:17 125 4,815.0000 XLON 07003070000119118-E0PRJZ4VyLwj
13:01:15 105 4,813.0000 XLON 07003070000119792-E0PRJZ4VyMxn
13:01:21 95 4,811.0000 XLON 07003070000119777-E0PRJZ4VyN7T
13:01:21 95 4,812.0000 XLON 05003050000119707-E0PRJZ4VyN6o
13:03:24 66 4,811.0000 XLON 05003050000120527-E0PRJZ4VyPJ0
13:03:24 99 4,811.0000 XLON 05003050000120527-E0PRJZ4VyPJ3
13:03:25 110 4,810.0000 XLON 07003070000120490-E0PRJZ4VyPL0
13:05:02 4 4,809.0000 XLON 07003070000121237-E0PRJZ4VyQb8
13:05:24 158 4,807.0000 XLON 07003070000121068-E0PRJZ4VyR4K
13:09:15 92 4,812.0000 XLON 07003070000122629-E0PRJZ4VyUlB
13:09:16 62 4,812.0000 XLON 07003070000122855-E0PRJZ4VyUme
13:11:49 113 4,812.0000 XLON 07003070000123569-E0PRJZ4VyWZj
13:12:37 86 4,812.0000 XLON 05003050000123917-E0PRJZ4VyXS4
13:12:38 92 4,811.0000 XLON 07003070000122481-E0PRJZ4VyXT4
13:12:47 60 4,811.0000 XLON 05003050000124116-E0PRJZ4VyXdM
13:14:04 48 4,810.0000 XLON 05003050000122281-E0PRJZ4VyYLA
13:14:04 70 4,810.0000 XLON 05003050000122281-E0PRJZ4VyYLG
13:16:53 28 4,813.0000 XLON 05003050000125832-E0PRJZ4VyaY6
13:17:15 77 4,813.0000 XLON 07003070000125989-E0PRJZ4Vyb53
13:18:01 80 4,814.0000 XLON 07003070000126248-E0PRJZ4Vyblz
13:18:03 92 4,813.0000 XLON 07003070000126121-E0PRJZ4VybpM
13:18:33 85 4,813.0000 XLON 07003070000126400-E0PRJZ4VycNr
13:19:10 93 4,814.0000 XLON 07003070000126630-E0PRJZ4Vycx2
13:20:44 146 4,818.0000 XLON 07003070000127336-E0PRJZ4VyeuS
13:21:35 99 4,818.0000 XLON 05003050000127512-E0PRJZ4VyfSZ
13:21:38 93 4,820.0000 XLON 05003050000127556-E0PRJZ4VyfiJ
13:23:45 93 4,823.0000 XLON 05003050000128166-E0PRJZ4VyhMU
13:25:23 94 4,824.0000 XLON 05003050000128696-E0PRJZ4Vyj29
13:25:24 86 4,824.0000 XLON 05003050000128815-E0PRJZ4Vyj3O
13:25:25 78 4,824.0000 XLON 07003070000128872-E0PRJZ4Vyj4E
13:25:30 117 4,823.0000 XLON 05003050000128275-E0PRJZ4Vyj90
13:25:36 101 4,822.0000 XLON 05003050000128058-E0PRJZ4VyjIy
13:26:47 122 4,823.0000 XLON 05003050000129253-E0PRJZ4Vyk5P
13:27:43 97 4,822.0000 XLON 05003050000129112-E0PRJZ4VyksZ
13:29:00 85 4,821.0000 XLON 05003050000129252-E0PRJZ4Vyle7
13:29:02 87 4,819.0000 XLON 05003050000129397-E0PRJZ4Vylh0
13:30:22 96 4,822.0000 XLON 07003070000131943-E0PRJZ4Vynyy
13:30:33 89 4,820.0000 XLON 07003070000131052-E0PRJZ4VyoPI
13:30:44 79 4,818.0000 XLON 07003070000129807-E0PRJZ4Vyovk
13:31:20 120 4,817.0000 XLON 05003050000133756-E0PRJZ4Vypl2
13:31:42 97 4,817.0000 XLON 05003050000134291-E0PRJZ4Vyq3K
13:32:35 105 4,823.0000 XLON 07003070000134935-E0PRJZ4VyrHN
13:33:19 80 4,823.0000 XLON 07003070000135418-E0PRJZ4VysBw
13:33:19 1 4,823.0000 XLON 07003070000135418-E0PRJZ4VysC0
13:34:12 96 4,823.0000 XLON 07003070000135593-E0PRJZ4VysuY
13:34:32 131 4,822.0000 XLON 07003070000135212-E0PRJZ4Vyt7G
13:35:30 113 4,822.0000 XLON 05003050000136215-E0PRJZ4VyuGZ
13:35:30 90 4,823.0000 XLON 05003050000136231-E0PRJZ4VyuG1
13:36:55 48 4,825.0000 XLON 05003050000136917-E0PRJZ4VyvXb
13:36:55 47 4,825.0000 XLON 05003050000136917-E0PRJZ4VyvXg
13:37:40 63 4,827.0000 XLON 05003050000137558-E0PRJZ4VywFS
13:37:49 15 4,827.0000 XLON 07003070000137663-E0PRJZ4VywNt
13:37:49 66 4,827.0000 XLON 07003070000137663-E0PRJZ4VywNk
13:38:11 133 4,827.0000 XLON 07003070000137824-E0PRJZ4VywaT
13:38:30 95 4,825.0000 XLON 07003070000137504-E0PRJZ4VywmD
13:38:30 106 4,824.0000 XLON 05003050000136768-E0PRJZ4Vywmt
13:40:14 32 4,828.0000 XLON 05003050000138510-E0PRJZ4VyyXX
13:40:56 118 4,829.0000 XLON 05003050000138690-E0PRJZ4VyzIn
13:40:56 84 4,829.0000 XLON 07003070000138762-E0PRJZ4VyzIp
13:41:15 91 4,827.0000 XLON 05003050000138381-E0PRJZ4VyzdT
13:41:15 4 4,828.0000 XLON 05003050000139011-E0PRJZ4VyzcZ
13:41:15 121 4,828.0000 XLON 05003050000139011-E0PRJZ4Vyzcd
13:43:17 84 4,825.0000 XLON 05003050000138929-E0PRJZ4Vz1aA
13:43:17 84 4,824.0000 XLON 05003050000139921-E0PRJZ4Vz1aI
13:43:18 128 4,821.0000 XLON 05003050000139987-E0PRJZ4Vz1hw
13:43:18 108 4,822.0000 XLON 05003050000139428-E0PRJZ4Vz1hH
13:43:18 57 4,823.0000 XLON 07003070000139132-E0PRJZ4Vz1fk
13:45:59 111 4,823.0000 XLON 07003070000140935-E0PRJZ4Vz4DJ
13:46:27 120 4,822.0000 XLON 05003050000140673-E0PRJZ4Vz4W9
13:48:30 68 4,822.0000 XLON 05003050000141895-E0PRJZ4Vz61W
13:48:30 88 4,822.0000 XLON 07003070000142006-E0PRJZ4Vz61Y
13:50:52 120 4,822.0000 XLON 05003050000143054-E0PRJZ4Vz8GN
13:51:06 121 4,821.0000 XLON 07003070000143261-E0PRJZ4Vz8Yl
13:51:13 112 4,821.0000 XLON 05003050000143243-E0PRJZ4Vz8eP
13:51:49 4 4,820.0000 XLON 07003070000140622-E0PRJZ4Vz996
13:52:20 91 4,820.0000 XLON 07003070000140622-E0PRJZ4Vz9cR
13:54:27 97 4,824.0000 XLON 07003070000144879-E0PRJZ4VzBe7
13:54:27 246 4,824.0000 XLON 07003070000144879-E0PRJZ4VzBe9
13:54:55 75 4,821.0000 XLON 05003050000144639-E0PRJZ4VzC7d
13:54:55 106 4,822.0000 XLON 05003050000144520-E0PRJZ4VzC6w
13:56:30 174 4,821.0000 XLON 05003050000145472-E0PRJZ4VzDfa
13:57:48 72 4,829.0000 XLON 05003050000146157-E0PRJZ4VzEmE
13:58:02 65 4,827.0000 XLON 07003070000146033-E0PRJZ4VzEzF
13:58:02 12 4,828.0000 XLON 07003070000146359-E0PRJZ4VzEyg
13:58:02 125 4,828.0000 XLON 07003070000146359-E0PRJZ4VzEyr
14:00:31 39 4,829.0000 XLON 05003050000146937-E0PRJZ4VzHGY
14:00:31 48 4,829.0000 XLON 05003050000146937-E0PRJZ4VzHGa
14:00:31 30 4,829.0000 XLON 05003050000146937-E0PRJZ4VzHGf
14:00:31 129 4,830.0000 XLON 07003070000147529-E0PRJZ4VzHFt
14:01:03 102 4,831.0000 XLON 07003070000147789-E0PRJZ4VzI2a
14:01:24 126 4,831.0000 XLON 05003050000148072-E0PRJZ4VzIWN
14:02:24 118 4,831.0000 XLON 07003070000148625-E0PRJZ4VzJVX
14:05:26 98 4,831.0000 XLON 07003070000148912-E0PRJZ4VzMFX
14:05:27 110 4,830.0000 XLON 07003070000148014-E0PRJZ4VzMHF
14:05:27 21 4,831.0000 XLON 05003050000149916-E0PRJZ4VzMGw
14:05:27 74 4,831.0000 XLON 05003050000149916-E0PRJZ4VzMGn
14:05:54 113 4,830.0000 XLON 07003070000150207-E0PRJZ4VzMZH
14:06:01 109 4,828.0000 XLON 07003070000146948-E0PRJZ4VzMo0
14:08:05 124 4,828.0000 XLON 05003050000150416-E0PRJZ4VzOTK
14:08:27 71 4,828.0000 XLON 05003050000151284-E0PRJZ4VzOjR
14:08:27 63 4,828.0000 XLON 05003050000151284-E0PRJZ4VzOjT
14:08:28 103 4,827.0000 XLON 05003050000150083-E0PRJZ4VzOk9
14:09:59 99 4,827.0000 XLON 07003070000152312-E0PRJZ4VzPmb
14:09:59 109 4,827.0000 XLON 07003070000152331-E0PRJZ4VzPmd
14:10:41 70 4,827.0000 XLON 05003050000152437-E0PRJZ4VzQQp
14:11:04 129 4,824.0000 XLON 07003070000152565-E0PRJZ4VzQrd
14:11:04 94 4,825.0000 XLON 05003050000150291-E0PRJZ4VzQqv
14:12:25 99 4,825.0000 XLON 05003050000153419-E0PRJZ4VzS9R
14:13:36 101 4,826.0000 XLON 07003070000154163-E0PRJZ4VzSz5
14:13:59 140 4,826.0000 XLON 07003070000154308-E0PRJZ4VzTH3
14:14:27 148 4,825.0000 XLON 07003070000153954-E0PRJZ4VzTZv
14:16:23 109 4,827.0000 XLON 05003050000155504-E0PRJZ4VzVIb
14:17:03 131 4,827.0000 XLON 05003050000155648-E0PRJZ4VzVlt
14:17:26 112 4,827.0000 XLON 07003070000156078-E0PRJZ4VzW4y
14:17:29 122 4,825.0000 XLON 05003050000155285-E0PRJZ4VzWBC
14:17:29 122 4,826.0000 XLON 07003070000155549-E0PRJZ4VzWAj
14:18:49 124 4,825.0000 XLON 07003070000156828-E0PRJZ4VzXKB
14:19:02 78 4,824.0000 XLON 05003050000156031-E0PRJZ4VzXas
14:19:06 11 4,824.0000 XLON 05003050000156943-E0PRJZ4VzXdt
14:19:06 72 4,824.0000 XLON 05003050000156943-E0PRJZ4VzXdv
14:21:31 153 4,822.0000 XLON 07003070000156130-E0PRJZ4VzZo5
14:21:31 147 4,823.0000 XLON 07003070000158084-E0PRJZ4VzZnk
14:21:38 103 4,821.0000 XLON 07003070000157027-E0PRJZ4VzZy6
14:21:38 61 4,821.0000 XLON 07003070000157915-E0PRJZ4VzZyA
14:23:59 142 4,820.0000 XLON 07003070000159273-E0PRJZ4VzboC
14:24:53 96 4,820.0000 XLON 05003050000159402-E0PRJZ4VzcO5
14:24:53 9 4,820.0000 XLON 05003050000159402-E0PRJZ4VzcO7
14:25:42 126 4,821.0000 XLON 07003070000160089-E0PRJZ4Vzd3l
14:26:12 112 4,822.0000 XLON 05003050000160188-E0PRJZ4VzdSl
14:26:12 2 4,822.0000 XLON 05003050000160188-E0PRJZ4VzdSn
14:26:35 164 4,822.0000 XLON 05003050000160342-E0PRJZ4Vzdm4
14:26:37 116 4,821.0000 XLON 07003070000160201-E0PRJZ4Vzdnp
14:26:44 137 4,820.0000 XLON 07003070000159870-E0PRJZ4VzdsK
14:27:07 80 4,820.0000 XLON 07003070000160514-E0PRJZ4VzeDm
14:27:15 136 4,818.0000 XLON 05003050000160406-E0PRJZ4VzeR8
14:29:39 107 4,820.0000 XLON 05003050000161300-E0PRJZ4VzgwO
14:29:55 117 4,819.0000 XLON 07003070000161387-E0PRJZ4VzhYP
14:30:09 137 4,819.0000 XLON 05003050000162409-E0PRJZ4Vzjx0
14:30:16 148 4,818.0000 XLON 07003070000162543-E0PRJZ4VzkR2
14:31:40 169 4,822.0000 XLON 05003050000164275-E0PRJZ4VzqBf
14:31:40 335 4,822.0000 XLON 07003070000164362-E0PRJZ4VzqBd
14:31:40 10 4,822.0000 XLON 05003050000164275-E0PRJZ4VzqBh
14:31:40 66 4,822.0000 XLON 07003070000164412-E0PRJZ4VzqBj
14:31:40 77 4,822.0000 XLON 05003050000164510-E0PRJZ4VzqBl
14:32:02 75 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrOz
14:32:02 5 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP1
14:32:02 89 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP3
14:32:02 90 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP5
14:32:02 22 4,822.0000 XLON 05003050000165949-E0PRJZ4VzrP7
14:32:33 168 4,823.0000 XLON 05003050000166212-E0PRJZ4VztHg
14:32:33 39 4,823.0000 XLON 05003050000166212-E0PRJZ4VztHo
14:32:42 287 4,822.0000 XLON 05003050000166283-E0PRJZ4Vztrr
14:34:13 295 4,818.0000 XLON 05003050000168248-E0PRJZ4VzyFS
14:34:15 175 4,817.0000 XLON 07003070000168091-E0PRJZ4VzyMf
14:34:15 161 4,817.0000 XLON 05003050000167959-E0PRJZ4VzyMo
14:34:15 97 4,817.0000 XLON 07003070000168091-E0PRJZ4VzyMm
14:34:15 66 4,817.0000 XLON 05003050000167959-E0PRJZ4VzyMr
14:36:28 227 4,827.0000 XLON 05003050000171141-E0PRJZ4W047a
14:36:31 220 4,824.0000 XLON 05003050000170626-E0PRJZ4W04Kx
14:36:31 189 4,825.0000 XLON 05003050000170999-E0PRJZ4W04KK
14:36:33 265 4,819.0000 XLON 07003070000171333-E0PRJZ4W04Re
14:37:13 227 4,817.0000 XLON 05003050000171182-E0PRJZ4W0695
14:38:02 178 4,814.0000 XLON 05003050000171818-E0PRJZ4W0815
14:39:23 225 4,819.0000 XLON 07003070000174001-E0PRJZ4W0AoL
14:39:23 208 4,820.0000 XLON 05003050000173890-E0PRJZ4W0Ane
14:40:44 206 4,821.0000 XLON 05003050000175015-E0PRJZ4W0DVN
14:40:44 48 4,821.0000 XLON 05003050000175015-E0PRJZ4W0DV9
14:40:44 179 4,822.0000 XLON 07003070000175178-E0PRJZ4W0DUY
14:41:02 170 4,820.0000 XLON 05003050000175337-E0PRJZ4W0E9z
14:41:28 237 4,820.0000 XLON 07003070000176287-E0PRJZ4W0F6o
14:44:34 148 4,825.0000 XLON 05003050000179444-E0PRJZ4W0N2q
14:44:34 38 4,825.0000 XLON 05003050000179444-E0PRJZ4W0N2w
14:44:48 49 4,825.0000 XLON 05003050000179713-E0PRJZ4W0NMw
14:44:48 49 4,825.0000 XLON 05003050000179713-E0PRJZ4W0NMy
14:44:48 46 4,825.0000 XLON 05003050000179713-E0PRJZ4W0NN2
14:44:48 216 4,826.0000 XLON 05003050000179795-E0PRJZ4W0NLQ
14:45:00 203 4,824.0000 XLON 05003050000179165-E0PRJZ4W0Ns2
14:46:28 169 4,820.0000 XLON 07003070000181398-E0PRJZ4W0QrP
14:46:43 183 4,819.0000 XLON 05003050000181642-E0PRJZ4W0Rea
14:46:43 2 4,819.0000 XLON 05003050000181642-E0PRJZ4W0Rec
14:46:43 1 4,819.0000 XLON 05003050000181642-E0PRJZ4W0Rep
14:47:28 186 4,820.0000 XLON 07003070000182721-E0PRJZ4W0TBd
14:47:39 10 4,818.0000 XLON 05003050000180772-E0PRJZ4W0TgD
14:47:39 193 4,818.0000 XLON 05003050000180772-E0PRJZ4W0TgA
14:48:17 237 4,819.0000 XLON 05003050000183277-E0PRJZ4W0VHq
14:48:23 186 4,818.0000 XLON 07003070000183307-E0PRJZ4W0VWN
14:48:23 186 4,817.0000 XLON 05003050000183107-E0PRJZ4W0VWq
14:48:38 66 4,816.0000 XLON 05003050000183499-E0PRJZ4W0W4r
14:49:32 460 4,817.0000 XLON 05003050000184510-E0PRJZ4W0YIm
14:49:56 169 4,815.0000 XLON 07003070000184434-E0PRJZ4W0Z3o
14:49:56 169 4,814.0000 XLON 07003070000184957-E0PRJZ4W0Z4B
14:50:00 130 4,809.0000 XLON 05003050000184873-E0PRJZ4W0ZJf
14:51:34 224 4,811.0000 XLON 07003070000186240-E0PRJZ4W0cvw
14:51:48 206 4,810.0000 XLON 05003050000186110-E0PRJZ4W0dGi
14:51:51 160 4,808.0000 XLON 07003070000186525-E0PRJZ4W0dTZ
14:53:18 206 4,815.0000 XLON 07003070000187954-E0PRJZ4W0gt7
14:53:24 172 4,814.0000 XLON 07003070000187907-E0PRJZ4W0h0N
14:54:54 172 4,816.0000 XLON 05003050000189347-E0PRJZ4W0jPj
14:54:59 25 4,815.0000 XLON 07003070000189038-E0PRJZ4W0jhy
14:54:59 164 4,815.0000 XLON 07003070000189038-E0PRJZ4W0ji0
14:56:00 74 4,821.0000 XLON 05003050000190082-E0PRJZ4W0lr2
14:56:38 190 4,822.0000 XLON 07003070000190729-E0PRJZ4W0nK9
14:56:38 225 4,821.0000 XLON 07003070000190425-E0PRJZ4W0nKf
14:56:42 101 4,819.0000 XLON 07003070000190402-E0PRJZ4W0nV9
14:58:43 242 4,817.0000 XLON 05003050000192412-E0PRJZ4W0qx5
14:58:43 80 4,817.0000 XLON 07003070000192564-E0PRJZ4W0qx3
14:58:43 79 4,817.0000 XLON 07003070000192565-E0PRJZ4W0qx7
14:58:48 225 4,815.0000 XLON 07003070000192057-E0PRJZ4W0r6l
15:00:13 115 4,813.0000 XLON 05003050000193792-E0PRJZ4W0trp
15:00:18 173 4,812.0000 XLON 05003050000193666-E0PRJZ4W0uCv
15:00:18 56 4,813.0000 XLON 05003050000193792-E0PRJZ4W0uCd
15:01:25 172 4,813.0000 XLON 05003050000194325-E0PRJZ4W0wNp
15:01:25 222 4,814.0000 XLON 05003050000194962-E0PRJZ4W0wMf
15:01:28 86 4,812.0000 XLON 07003070000194836-E0PRJZ4W0wSp
15:01:28 102 4,811.0000 XLON 07003070000195120-E0PRJZ4W0wTF
15:01:38 59 4,807.0000 XLON 07003070000195301-E0PRJZ4W0xEX
15:01:38 76 4,807.0000 XLON 07003070000195301-E0PRJZ4W0xEZ
15:03:42 222 4,810.0000 XLON 05003050000196522-E0PRJZ4W11rz
15:03:42 93 4,812.0000 XLON 05003050000196724-E0PRJZ4W11qC
15:03:42 205 4,812.0000 XLON 07003070000196920-E0PRJZ4W11qA
15:03:42 79 4,812.0000 XLON 07003070000196921-E0PRJZ4W11qE
15:05:22 143 4,805.0000 XLON 07003070000197941-E0PRJZ4W15Bz
15:05:22 14 4,805.0000 XLON 07003070000197941-E0PRJZ4W15C3
15:06:17 171 4,807.0000 XLON 07003070000199092-E0PRJZ4W16c4
15:06:19 96 4,806.0000 XLON 05003050000198630-E0PRJZ4W16gV
15:06:19 30 4,806.0000 XLON 05003050000198630-E0PRJZ4W16gY
15:06:19 59 4,806.0000 XLON 05003050000198899-E0PRJZ4W16ga
15:07:10 82 4,807.0000 XLON 07003070000199736-E0PRJZ4W18OM
15:07:55 257 4,806.0000 XLON 05003050000200134-E0PRJZ4W19pE
15:09:33 46 4,809.0000 XLON 05003050000201288-E0PRJZ4W1CmT
15:10:18 55 4,809.0000 XLON 07003070000201807-E0PRJZ4W1E4q
15:10:18 117 4,809.0000 XLON 07003070000201807-E0PRJZ4W1E4s
15:10:21 222 4,808.0000 XLON 05003050000201382-E0PRJZ4W1EAb
15:11:29 73 4,811.0000 XLON 05003050000202439-E0PRJZ4W1G7c
15:11:29 157 4,811.0000 XLON 07003070000202571-E0PRJZ4W1G7a
15:11:39 188 4,810.0000 XLON 05003050000202684-E0PRJZ4W1GRr
15:11:43 188 4,809.0000 XLON 07003070000202832-E0PRJZ4W1GZL
15:11:43 81 4,810.0000 XLON 05003050000202729-E0PRJZ4W1GYW
15:12:08 204 4,807.0000 XLON 05003050000202685-E0PRJZ4W1HTM
15:13:19 221 4,804.0000 XLON 05003050000203772-E0PRJZ4W1Jc1
15:13:21 174 4,803.0000 XLON 07003070000203898-E0PRJZ4W1JgD
15:15:09 221 4,808.0000 XLON 07003070000205283-E0PRJZ4W1NYq
15:15:15 158 4,807.0000 XLON 05003050000205100-E0PRJZ4W1Ngo
15:15:16 159 4,806.0000 XLON 05003050000204997-E0PRJZ4W1Nhq
15:16:49 159 4,805.0000 XLON 07003070000206239-E0PRJZ4W1QrN
15:16:49 207 4,806.0000 XLON 05003050000206150-E0PRJZ4W1QqS
15:16:49 228 4,807.0000 XLON 05003050000206229-E0PRJZ4W1Qpx
15:18:18 176 4,801.0000 XLON 07003070000207210-E0PRJZ4W1T3u
15:18:18 176 4,802.0000 XLON 05003050000207108-E0PRJZ4W1T30
15:21:34 136 4,801.0000 XLON 05003050000208610-E0PRJZ4W1YLH
15:21:34 136 4,800.0000 XLON 07003070000208535-E0PRJZ4W1YLV
15:22:04 48 4,801.0000 XLON 07003070000209204-E0PRJZ4W1Z64
15:22:04 126 4,801.0000 XLON 07003070000209204-E0PRJZ4W1Z66
15:22:04 154 4,802.0000 XLON 07003070000209450-E0PRJZ4W1Z5J
15:22:04 83 4,802.0000 XLON 07003070000209450-E0PRJZ4W1Z5L
15:24:00 210 4,801.0000 XLON 07003070000210429-E0PRJZ4W1cNq
15:24:11 190 4,800.0000 XLON 05003050000210051-E0PRJZ4W1cjl
15:25:07 116 4,797.0000 XLON 07003070000211506-E0PRJZ4W1eIt
15:25:07 58 4,797.0000 XLON 07003070000211506-E0PRJZ4W1eIv
15:25:29 48 4,796.0000 XLON 05003050000211341-E0PRJZ4W1eyp
15:25:29 28 4,796.0000 XLON 05003050000211341-E0PRJZ4W1eyu
15:25:39 89 4,795.0000 XLON 05003050000210685-E0PRJZ4W1fYD
15:25:40 83 4,794.0000 XLON 07003070000211507-E0PRJZ4W1fd5
15:25:40 91 4,794.0000 XLON 07003070000211507-E0PRJZ4W1fd9
15:29:59 248 4,805.0000 XLON 07003070000214910-E0PRJZ4W1o53
15:30:50 48 4,805.0000 XLON 05003050000215542-E0PRJZ4W1q8F
15:30:50 13 4,805.0000 XLON 05003050000215542-E0PRJZ4W1q8J
15:31:03 90 4,802.0000 XLON 05003050000215217-E0PRJZ4W1qVc
15:31:03 88 4,803.0000 XLON 05003050000214216-E0PRJZ4W1qVC
15:31:03 141 4,803.0000 XLON 07003070000214362-E0PRJZ4W1qVA
15:31:03 159 4,804.0000 XLON 05003050000214248-E0PRJZ4W1qUU
15:32:50 167 4,802.0000 XLON 05003050000216689-E0PRJZ4W1tTx
15:33:06 140 4,801.0000 XLON 07003070000216611-E0PRJZ4W1tti
15:33:06 48 4,801.0000 XLON 07003070000216611-E0PRJZ4W1ttm
15:33:06 29 4,801.0000 XLON 07003070000216611-E0PRJZ4W1tts
15:33:41 5 4,801.0000 XLON 07003070000217967-E0PRJZ4W1v8M
15:34:58 217 4,803.0000 XLON 05003050000218486-E0PRJZ4W1wij
15:35:21 165 4,803.0000 XLON 07003070000218876-E0PRJZ4W1xIG
15:35:44 200 4,801.0000 XLON 05003050000218257-E0PRJZ4W1xj4
15:35:44 217 4,802.0000 XLON 07003070000218467-E0PRJZ4W1xiO
15:37:45 232 4,800.0000 XLON 07003070000219777-E0PRJZ4W20gI
15:39:58 218 4,801.0000 XLON 07003070000221470-E0PRJZ4W23vj
15:40:00 48 4,800.0000 XLON 07003070000220670-E0PRJZ4W23zk
15:40:00 191 4,800.0000 XLON 07003070000220670-E0PRJZ4W23zn
15:41:01 166 4,799.0000 XLON 05003050000221380-E0PRJZ4W25eb
15:42:04 68 4,804.0000 XLON 07003070000222807-E0PRJZ4W26xr
15:42:47 169 4,805.0000 XLON 05003050000223085-E0PRJZ4W27mh
15:43:11 90 4,805.0000 XLON 07003070000223435-E0PRJZ4W28hY
15:43:43 186 4,806.0000 XLON 05003050000223635-E0PRJZ4W29Ut
15:44:30 145 4,806.0000 XLON 07003070000224241-E0PRJZ4W2AQ2
15:44:30 67 4,806.0000 XLON 07003070000224241-E0PRJZ4W2AQ4
15:44:30 70 4,806.0000 XLON 07003070000224241-E0PRJZ4W2AQ6
15:44:58 169 4,804.0000 XLON 07003070000222863-E0PRJZ4W2Au8
15:46:00 67 4,809.0000 XLON 05003050000224835-E0PRJZ4W2CHw
15:46:11 67 4,806.0000 XLON 07003070000224897-E0PRJZ4W2CdS
15:46:47 169 4,807.0000 XLON 05003050000225528-E0PRJZ4W2DTF
15:47:05 117 4,809.0000 XLON 05003050000225777-E0PRJZ4W2E1l
15:47:36 48 4,808.0000 XLON 07003070000225930-E0PRJZ4W2Ej2
15:47:36 217 4,808.0000 XLON 07003070000225930-E0PRJZ4W2Ej5
15:48:55 169 4,814.0000 XLON 05003050000227072-E0PRJZ4W2HAK
15:49:06 91 4,813.0000 XLON 05003050000226946-E0PRJZ4W2HRn
15:49:06 112 4,813.0000 XLON 05003050000226946-E0PRJZ4W2HRp
15:49:30 143 4,814.0000 XLON 05003050000227525-E0PRJZ4W2IGb
15:50:59 172 4,815.0000 XLON 07003070000228712-E0PRJZ4W2Kr1
15:51:10 207 4,814.0000 XLON 05003050000228400-E0PRJZ4W2LLK
15:51:14 77 4,813.0000 XLON 05003050000228592-E0PRJZ4W2LOq
15:51:14 95 4,813.0000 XLON 05003050000228592-E0PRJZ4W2LOs
15:51:38 8 4,815.0000 XLON 05003050000229081-E0PRJZ4W2M8e
15:51:48 98 4,816.0000 XLON 07003070000229238-E0PRJZ4W2MQP
15:51:48 74 4,816.0000 XLON 07003070000229238-E0PRJZ4W2MQJ
15:52:00 112 4,814.0000 XLON 07003070000229195-E0PRJZ4W2MjN
15:52:00 133 4,814.0000 XLON 07003070000229195-E0PRJZ4W2Mj9
15:52:00 13 4,814.0000 XLON 07003070000229195-E0PRJZ4W2MjB
15:53:15 131 4,814.0000 XLON 07003070000230139-E0PRJZ4W2OFk
15:53:15 42 4,814.0000 XLON 07003070000230139-E0PRJZ4W2OFh
15:53:40 10 4,815.0000 XLON 07003070000230361-E0PRJZ4W2OnY
15:53:40 162 4,815.0000 XLON 07003070000230361-E0PRJZ4W2OnA
15:54:15 109 4,816.0000 XLON 05003050000230575-E0PRJZ4W2QT3
15:55:02 142 4,815.0000 XLON 07003070000230546-E0PRJZ4W2SNX
15:55:02 206 4,816.0000 XLON 07003070000231248-E0PRJZ4W2SKw
15:56:38 10 4,815.0000 XLON 07003070000232417-E0PRJZ4W2Ue7
15:56:42 224 4,814.0000 XLON 07003070000230236-E0PRJZ4W2Uhf
15:57:01 15 4,814.0000 XLON 07003070000232704-E0PRJZ4W2V8T
15:57:44 101 4,815.0000 XLON 05003050000232820-E0PRJZ4W2WJe
15:59:01 92 4,814.0000 XLON 05003050000232626-E0PRJZ4W2Y7e
15:59:01 76 4,814.0000 XLON 07003070000232727-E0PRJZ4W2Y7g
15:59:01 258 4,815.0000 XLON 05003050000233510-E0PRJZ4W2Y75
16:00:00 75 4,814.0000 XLON 05003050000234129-E0PRJZ4W2ZYe
16:00:00 110 4,814.0000 XLON 07003070000234701-E0PRJZ4W2ZYg
16:00:00 89 4,814.0000 XLON 05003050000234543-E0PRJZ4W2ZYi
16:00:51 167 4,815.0000 XLON 05003050000234903-E0PRJZ4W2bKr
16:00:51 133 4,816.0000 XLON 05003050000235114-E0PRJZ4W2bIP
16:01:39 104 4,816.0000 XLON 05003050000235918-E0PRJZ4W2cY2
16:02:00 48 4,815.0000 XLON 07003070000235632-E0PRJZ4W2d2F
16:02:00 48 4,815.0000 XLON 07003070000235632-E0PRJZ4W2d2H
16:02:09 220 4,815.0000 XLON 07003070000236310-E0PRJZ4W2dFj
16:02:31 99 4,812.0000 XLON 05003050000235501-E0PRJZ4W2dmu
16:02:31 125 4,812.0000 XLON 05003050000236185-E0PRJZ4W2dmw
16:02:31 96 4,813.0000 XLON 05003050000230800-E0PRJZ4W2dlZ
16:02:31 99 4,814.0000 XLON 07003070000235050-E0PRJZ4W2dks
16:04:04 195 4,811.0000 XLON 07003070000236716-E0PRJZ4W2gVA
16:04:06 54 4,811.0000 XLON 05003050000237610-E0PRJZ4W2gf8
16:04:06 100 4,811.0000 XLON 05003050000237610-E0PRJZ4W2gfA
16:04:06 4 4,811.0000 XLON 05003050000237610-E0PRJZ4W2gfC
16:05:09 48 4,810.0000 XLON 05003050000236882-E0PRJZ4W2iRG
16:05:09 212 4,810.0000 XLON 05003050000236882-E0PRJZ4W2iRK
16:05:09 9 4,810.0000 XLON 05003050000236882-E0PRJZ4W2iRO
16:05:36 16 4,811.0000 XLON 07003070000239004-E0PRJZ4W2j8H
16:05:36 68 4,811.0000 XLON 07003070000239004-E0PRJZ4W2j8J
16:07:04 39 4,817.0000 XLON 05003050000239753-E0PRJZ4W2lPx
16:07:41 293 4,818.0000 XLON 07003070000240215-E0PRJZ4W2mMk
16:08:19 12 4,818.0000 XLON 05003050000240722-E0PRJZ4W2nPd
16:08:43 215 4,819.0000 XLON 05003050000240978-E0PRJZ4W2nvI
16:09:04 246 4,819.0000 XLON 05003050000241122-E0PRJZ4W2oO1
16:09:59 69 4,819.0000 XLON 07003070000241874-E0PRJZ4W2pjv
16:09:59 204 4,819.0000 XLON 07003070000241874-E0PRJZ4W2pjq
16:10:46 266 4,820.0000 XLON 07003070000242530-E0PRJZ4W2rNe
16:11:07 48 4,819.0000 XLON 05003050000242081-E0PRJZ4W2rxG
16:11:07 160 4,819.0000 XLON 05003050000242081-E0PRJZ4W2rxL
16:12:26 226 4,820.0000 XLON 07003070000243977-E0PRJZ4W2tqE
16:12:26 82 4,820.0000 XLON 07003070000243977-E0PRJZ4W2tqC
16:13:01 132 4,820.0000 XLON 05003050000244072-E0PRJZ4W2unl
16:13:21 308 4,821.0000 XLON 05003050000244451-E0PRJZ4W2vSG
16:13:47 77 4,819.0000 XLON 05003050000243578-E0PRJZ4W2wF1
16:13:47 148 4,819.0000 XLON 05003050000243578-E0PRJZ4W2wF3
16:14:50 220 4,820.0000 XLON 05003050000244747-E0PRJZ4W2xZ6
16:15:23 5 4,820.0000 XLON 07003070000246045-E0PRJZ4W2yYY
16:15:41 220 4,820.0000 XLON 07003070000246097-E0PRJZ4W2z1r
16:15:59 100 4,820.0000 XLON 07003070000246166-E0PRJZ4W2zT6
16:16:15 299 4,819.0000 XLON 05003050000245568-E0PRJZ4W2zoq
16:17:03 116 4,821.0000 XLON 07003070000246405-E0PRJZ4W31c3
16:17:03 4 4,821.0000 XLON 07003070000246405-E0PRJZ4W31c5
16:17:18 29 4,820.0000 XLON 05003050000246161-E0PRJZ4W325N
16:17:18 257 4,820.0000 XLON 05003050000246161-E0PRJZ4W325b
16:17:50 286 4,821.0000 XLON 05003050000246342-E0PRJZ4W32s1
16:17:50 183 4,821.0000 XLON 07003070000246539-E0PRJZ4W32s3
16:18:25 33 4,822.0000 XLON 05003050000246511-E0PRJZ4W33oi
16:18:25 210 4,822.0000 XLON 05003050000246511-E0PRJZ4W33ok
16:19:16 152 4,822.0000 XLON 05003050000246664-E0PRJZ4W35HY
16:19:58 165 4,821.0000 XLON 07003070000246724-E0PRJZ4W369m
16:20:00 8 4,821.0000 XLON 05003050000246778-E0PRJZ4W36Ig
16:20:00 5 4,821.0000 XLON 05003050000246778-E0PRJZ4W36Ii
16:20:13 332 4,820.0000 XLON 07003070000246630-E0PRJZ4W36oP
16:20:24 66 4,819.0000 XLON 07003070000247024-E0PRJZ4W37AN
16:20:52 93 4,818.0000 XLON 05003050000246665-E0PRJZ4W3825
16:20:52 286 4,818.0000 XLON 07003070000246909-E0PRJZ4W3829
16:21:56 299 4,817.0000 XLON 05003050000247152-E0PRJZ4W39iu
16:22:10 313 4,816.0000 XLON 05003050000246970-E0PRJZ4W3A7x
16:23:00 176 4,814.0000 XLON 07003070000247304-E0PRJZ4W3BkE
16:23:40 181 4,812.0000 XLON 07003070000247653-E0PRJZ4W3D2J
16:23:40 217 4,813.0000 XLON 05003050000247516-E0PRJZ4W3D0p
16:24:59 111 4,814.0000 XLON 07003070000248015-E0PRJZ4W3F38
16:25:55 242 4,816.0000 XLON 07003070000248253-E0PRJZ4W3Hdz
16:25:55 156 4,816.0000 XLON 05003050000248115-E0PRJZ4W3Hde
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 POSPKQBKOBDDKBK
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