REG - Ashtead Group PLC - Transaction in Own Shares
Tue 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:20251209:nRSI7091Ka&default-theme=true
RNS Number : 7091K Ashtead Group PLC 09 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 8 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: 92,932
Date of transaction: 8 December 2025
Average price paid per share (pence): 4,791.9339
Lowest price paid per share (pence): 4,761.0000
Highest price paid per share (pence): 4,819.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,930,505 (excluding Treasury shares), and the
Company will hold 33,424,328 ordinary shares in Treasury.
The figure of 417,930,505 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:05 225 4,790.0000 XLON 07003070000004927-E0PUDP0Dz0rP
08:02:05 246 4,797.0000 XLON 07003070000004926-E0PUDP0Dz0pW
08:02:05 319 4,796.0000 XLON 05003050000004887-E0PUDP0Dz0ph
08:03:01 133 4,783.0000 XLON 07003070000005086-E0PUDP0Dz41U
08:03:01 160 4,783.0000 XLON 07003070000005086-E0PUDP0Dz41R
08:03:06 125 4,777.0000 XLON 07003070000005142-E0PUDP0Dz4ZP
08:03:06 64 4,777.0000 XLON 07003070000005142-E0PUDP0Dz4ZS
08:03:06 225 4,780.0000 XLON 07003070000004956-E0PUDP0Dz4XG
08:04:35 213 4,772.0000 XLON 07003070000005360-E0PUDP0Dz8FL
08:04:58 230 4,766.0000 XLON 05003050000005357-E0PUDP0Dz9AD
08:04:58 166 4,766.0000 XLON 07003070000005214-E0PUDP0Dz9AB
08:07:22 175 4,776.0000 XLON 07003070000005655-E0PUDP0DzEU0
08:07:22 12 4,776.0000 XLON 07003070000005655-E0PUDP0DzETo
08:09:13 5 4,781.0000 XLON 07003070000006022-E0PUDP0DzICs
08:09:13 35 4,781.0000 XLON 07003070000006022-E0PUDP0DzICu
08:09:44 112 4,779.0000 XLON 07003070000006042-E0PUDP0DzJhC
08:09:44 45 4,782.0000 XLON 07003070000006074-E0PUDP0DzJgr
08:09:44 40 4,782.0000 XLON 07003070000006074-E0PUDP0DzJgt
08:11:47 47 4,783.0000 XLON 05003050000006306-E0PUDP0DzNX1
08:11:47 107 4,783.0000 XLON 05003050000006306-E0PUDP0DzNX7
08:11:47 161 4,783.0000 XLON 05003050000006233-E0PUDP0DzNW7
08:12:23 74 4,790.0000 XLON 05003050000006316-E0PUDP0DzOQu
08:12:23 102 4,790.0000 XLON 07003070000006298-E0PUDP0DzOQs
08:12:23 80 4,790.0000 XLON 07003070000006299-E0PUDP0DzOQw
08:12:23 53 4,792.0000 XLON 05003050000006345-E0PUDP0DzOQ8
08:12:23 57 4,792.0000 XLON 05003050000006345-E0PUDP0DzOQA
08:12:41 168 4,787.0000 XLON 05003050000006388-E0PUDP0DzP3z
08:13:00 80 4,784.0000 XLON 05003050000006312-E0PUDP0DzPf4
08:13:23 120 4,782.0000 XLON 07003070000006415-E0PUDP0DzQdb
08:13:23 60 4,781.0000 XLON 07003070000006374-E0PUDP0DzQdr
08:13:23 170 4,781.0000 XLON 07003070000006374-E0PUDP0DzQdt
08:14:37 184 4,787.0000 XLON 07003070000006541-E0PUDP0DzT8t
08:14:40 168 4,786.0000 XLON 05003050000006542-E0PUDP0DzTCj
08:14:41 104 4,784.0000 XLON 07003070000006498-E0PUDP0DzTDu
08:14:47 38 4,781.0000 XLON 05003050000006504-E0PUDP0DzTOU
08:14:47 33 4,781.0000 XLON 05003050000006504-E0PUDP0DzTOW
08:16:03 98 4,774.0000 XLON 07003070000006573-E0PUDP0DzWZB
08:16:03 184 4,772.0000 XLON 05003050000006578-E0PUDP0DzWZQ
08:16:03 81 4,774.0000 XLON 07003070000007625-E0PUDP0DzWZD
08:18:07 192 4,786.0000 XLON 05003050000008404-E0PUDP0DzZbt
08:18:34 114 4,786.0000 XLON 05003050000008521-E0PUDP0DzaGX
08:19:31 167 4,783.0000 XLON 05003050000008126-E0PUDP0DzbPY
08:19:31 22 4,784.0000 XLON 05003050000008270-E0PUDP0DzbPA
08:19:31 176 4,784.0000 XLON 05003050000008270-E0PUDP0DzbPC
08:19:31 211 4,786.0000 XLON 07003070000008842-E0PUDP0DzbOb
08:19:33 25 4,772.0000 XLON 05003050000008975-E0PUDP0DzbWG
08:21:02 123 4,777.0000 XLON 07003070000009402-E0PUDP0Dzdjg
08:21:04 19 4,771.0000 XLON 05003050000009454-E0PUDP0Dzdp2
08:21:04 124 4,773.0000 XLON 05003050000009455-E0PUDP0Dzdob
08:23:58 122 4,771.0000 XLON 05003050000009454-E0PUDP0DzhkP
08:23:58 157 4,772.0000 XLON 05003050000010044-E0PUDP0Dzhjy
08:23:58 15 4,772.0000 XLON 05003050000010044-E0PUDP0Dzhjw
08:23:58 125 4,773.0000 XLON 07003070000010311-E0PUDP0DzhjC
08:24:02 113 4,765.0000 XLON 05003050000010498-E0PUDP0Dzhz8
08:24:06 33 4,761.0000 XLON 07003070000010444-E0PUDP0Dzi7A
08:26:02 114 4,773.0000 XLON 07003070000011183-E0PUDP0Dzl5I
08:26:24 26 4,775.0000 XLON 05003050000011532-E0PUDP0Dzlb6
08:26:24 2 4,775.0000 XLON 05003050000011532-E0PUDP0Dzlb8
08:26:24 36 4,775.0000 XLON 05003050000011532-E0PUDP0DzlbA
08:26:24 5 4,775.0000 XLON 05003050000011532-E0PUDP0DzlbC
08:27:41 114 4,779.0000 XLON 05003050000011920-E0PUDP0DznC0
08:27:41 148 4,778.0000 XLON 07003070000011859-E0PUDP0DznCK
08:27:43 58 4,777.0000 XLON 07003070000011844-E0PUDP0DznIZ
08:28:35 67 4,777.0000 XLON 07003070000011844-E0PUDP0DzoIT
08:28:35 66 4,778.0000 XLON 07003070000012447-E0PUDP0DzoI1
08:28:36 61 4,774.0000 XLON 05003050000012303-E0PUDP0DzoLf
08:28:42 61 4,772.0000 XLON 07003070000012496-E0PUDP0DzobJ
08:28:42 61 4,771.0000 XLON 07003070000012448-E0PUDP0DzobN
08:29:58 26 4,771.0000 XLON 05003050000012796-E0PUDP0Dzqo4
08:29:58 134 4,771.0000 XLON 05003050000012796-E0PUDP0Dzqo6
08:31:24 93 4,770.0000 XLON 05003050000013268-E0PUDP0DzskX
08:31:24 24 4,772.0000 XLON 05003050000013703-E0PUDP0Dzsjs
08:31:24 2 4,772.0000 XLON 05003050000013703-E0PUDP0Dzsju
08:31:47 2 4,771.0000 XLON 07003070000013808-E0PUDP0DztJT
08:32:35 28 4,775.0000 XLON 05003050000014071-E0PUDP0DzuJz
08:32:35 3 4,775.0000 XLON 05003050000014071-E0PUDP0DzuK1
08:32:41 165 4,775.0000 XLON 07003070000014066-E0PUDP0DzuUS
08:32:51 111 4,773.0000 XLON 07003070000013926-E0PUDP0DzulG
08:33:13 5 4,783.0000 XLON 05003050000014333-E0PUDP0DzvVD
08:34:14 6 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx57
08:34:14 47 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx59
08:34:14 6 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx5B
08:34:25 59 4,784.0000 XLON 07003070000014421-E0PUDP0DzxOA
08:34:25 77 4,784.0000 XLON 07003070000014693-E0PUDP0DzxOC
08:34:44 239 4,784.0000 XLON 07003070000014810-E0PUDP0DzxrC
08:34:45 111 4,781.0000 XLON 05003050000014458-E0PUDP0Dzxtx
08:36:01 6 4,783.0000 XLON 05003050000015301-E0PUDP0DzzpV
08:36:56 110 4,786.0000 XLON 05003050000015639-E0PUDP0E011l
08:39:56 73 4,801.0000 XLON 07003070000016503-E0PUDP0E04jf
08:39:56 81 4,801.0000 XLON 07003070000016503-E0PUDP0E04jh
08:39:57 121 4,801.0000 XLON 05003050000016658-E0PUDP0E04k8
08:40:01 110 4,801.0000 XLON 05003050000016691-E0PUDP0E04n8
08:40:06 46 4,801.0000 XLON 05003050000016829-E0PUDP0E04qE
08:40:06 54 4,801.0000 XLON 05003050000016829-E0PUDP0E04qG
08:40:19 100 4,801.0000 XLON 05003050000016907-E0PUDP0E059t
08:41:13 115 4,800.0000 XLON 07003070000017047-E0PUDP0E060A
08:41:13 45 4,800.0000 XLON 07003070000017047-E0PUDP0E060C
08:41:17 17 4,799.0000 XLON 07003070000016427-E0PUDP0E062A
08:41:17 115 4,799.0000 XLON 07003070000016427-E0PUDP0E062C
08:43:25 108 4,813.0000 XLON 05003050000017883-E0PUDP0E08T1
08:43:25 110 4,812.0000 XLON 05003050000017548-E0PUDP0E08T6
08:43:25 152 4,812.0000 XLON 05003050000017701-E0PUDP0E08TA
08:43:28 150 4,805.0000 XLON 07003070000018002-E0PUDP0E08Zx
08:43:33 130 4,801.0000 XLON 05003050000018100-E0PUDP0E08iX
08:44:01 61 4,799.0000 XLON 07003070000018022-E0PUDP0E09Gr
08:46:09 119 4,800.0000 XLON 05003050000018675-E0PUDP0E0BEW
08:46:09 108 4,799.0000 XLON 07003070000018430-E0PUDP0E0BEe
08:46:39 102 4,799.0000 XLON 05003050000018914-E0PUDP0E0Blv
08:48:25 144 4,799.0000 XLON 07003070000019270-E0PUDP0E0DRm
08:48:34 122 4,798.0000 XLON 05003050000019312-E0PUDP0E0Dh4
08:48:34 112 4,797.0000 XLON 05003050000018511-E0PUDP0E0Dh9
08:48:35 101 4,793.0000 XLON 05003050000019564-E0PUDP0E0Djg
08:48:35 20 4,793.0000 XLON 05003050000019564-E0PUDP0E0DjO
08:49:21 64 4,793.0000 XLON 07003070000019725-E0PUDP0E0F1y
08:49:21 43 4,793.0000 XLON 07003070000019725-E0PUDP0E0F20
08:49:44 4 4,793.0000 XLON 05003050000019933-E0PUDP0E0Fhs
08:50:07 47 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5k
08:50:07 43 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5m
08:50:07 43 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5o
08:50:10 95 4,791.0000 XLON 05003050000019581-E0PUDP0E0GAF
08:50:18 111 4,789.0000 XLON 07003070000019464-E0PUDP0E0GR5
08:51:21 115 4,790.0000 XLON 07003070000020347-E0PUDP0E0HsK
08:52:01 104 4,791.0000 XLON 05003050000020641-E0PUDP0E0Ivb
08:52:36 94 4,790.0000 XLON 07003070000020461-E0PUDP0E0JGY
08:53:22 144 4,789.0000 XLON 05003050000020428-E0PUDP0E0K1j
08:53:22 109 4,790.0000 XLON 05003050000021071-E0PUDP0E0K14
08:55:54 96 4,790.0000 XLON 05003050000021682-E0PUDP0E0MQB
08:56:01 125 4,789.0000 XLON 05003050000021453-E0PUDP0E0Ma4
08:56:01 114 4,790.0000 XLON 05003050000021849-E0PUDP0E0MZo
08:56:12 106 4,787.0000 XLON 05003050000021382-E0PUDP0E0Mnc
08:58:50 144 4,784.0000 XLON 05003050000022420-E0PUDP0E0PPy
08:58:50 95 4,783.0000 XLON 05003050000022276-E0PUDP0E0PQR
08:59:59 106 4,786.0000 XLON 07003070000022864-E0PUDP0E0QJV
09:00:10 120 4,786.0000 XLON 05003050000023321-E0PUDP0E0R7y
09:00:10 57 4,786.0000 XLON 05003050000023321-E0PUDP0E0R80
09:05:10 105 4,791.0000 XLON 07003070000026740-E0PUDP0E0WG0
09:05:10 96 4,790.0000 XLON 05003050000026814-E0PUDP0E0WGA
09:05:10 156 4,792.0000 XLON 05003050000027249-E0PUDP0E0WFJ
09:05:15 88 4,790.0000 XLON 05003050000027372-E0PUDP0E0WVS
09:05:25 25 4,790.0000 XLON 05003050000027372-E0PUDP0E0WlX
09:05:38 20 4,790.0000 XLON 07003070000027448-E0PUDP0E0Wzh
09:06:47 19 4,792.0000 XLON 07003070000027884-E0PUDP0E0YJL
09:08:38 105 4,793.0000 XLON 07003070000028294-E0PUDP0E0Zv9
09:08:38 95 4,792.0000 XLON 07003070000027884-E0PUDP0E0ZvE
09:08:39 53 4,792.0000 XLON 05003050000028736-E0PUDP0E0Zx3
09:08:46 36 4,792.0000 XLON 05003050000028736-E0PUDP0E0a24
09:08:54 1 4,795.0000 XLON 07003070000028799-E0PUDP0E0aAX
09:08:55 32 4,796.0000 XLON 07003070000028809-E0PUDP0E0aCw
09:10:02 124 4,803.0000 XLON 05003050000029199-E0PUDP0E0bK0
09:10:03 143 4,801.0000 XLON 07003070000028999-E0PUDP0E0bPv
09:10:03 131 4,802.0000 XLON 07003070000029162-E0PUDP0E0bPX
09:10:40 84 4,800.0000 XLON 05003050000029060-E0PUDP0E0cAe
09:10:40 11 4,800.0000 XLON 05003050000029060-E0PUDP0E0cAg
09:10:40 96 4,801.0000 XLON 05003050000029377-E0PUDP0E0cAO
09:10:55 131 4,799.0000 XLON 05003050000029459-E0PUDP0E0cPs
09:11:40 47 4,799.0000 XLON 07003070000029554-E0PUDP0E0cyG
09:11:40 97 4,799.0000 XLON 05003050000029747-E0PUDP0E0cyK
09:11:40 94 4,799.0000 XLON 07003070000029554-E0PUDP0E0cyI
09:11:41 87 4,797.0000 XLON 07003070000029342-E0PUDP0E0d1i
09:12:16 88 4,796.0000 XLON 05003050000029862-E0PUDP0E0db7
09:13:05 59 4,799.0000 XLON 07003070000030696-E0PUDP0E0ePO
09:13:05 47 4,799.0000 XLON 07003070000030696-E0PUDP0E0ePK
09:14:44 6 4,801.0000 XLON 07003070000031285-E0PUDP0E0fjE
09:15:53 114 4,801.0000 XLON 05003050000031874-E0PUDP0E0gzQ
09:16:01 123 4,800.0000 XLON 05003050000031123-E0PUDP0E0h7i
09:16:01 88 4,801.0000 XLON 05003050000031900-E0PUDP0E0h6g
09:16:24 87 4,799.0000 XLON 05003050000031999-E0PUDP0E0hKi
09:17:02 88 4,798.0000 XLON 05003050000030828-E0PUDP0E0hwe
09:17:41 56 4,797.0000 XLON 05003050000032529-E0PUDP0E0j8F
09:17:41 57 4,797.0000 XLON 05003050000032529-E0PUDP0E0j8H
09:18:41 21 4,810.0000 XLON 07003070000032876-E0PUDP0E0kR1
09:18:41 67 4,810.0000 XLON 07003070000032876-E0PUDP0E0kR3
09:19:03 68 4,810.0000 XLON 05003050000033032-E0PUDP0E0klU
09:19:21 114 4,809.0000 XLON 07003070000032766-E0PUDP0E0kw0
09:19:21 123 4,810.0000 XLON 05003050000033121-E0PUDP0E0kvl
09:19:23 114 4,808.0000 XLON 07003070000032736-E0PUDP0E0ky4
09:20:55 30 4,804.0000 XLON 05003050000033136-E0PUDP0E0mP6
09:20:55 67 4,804.0000 XLON 05003050000033136-E0PUDP0E0mPG
09:20:55 123 4,807.0000 XLON 07003070000033114-E0PUDP0E0mNX
09:22:40 96 4,811.0000 XLON 07003070000034127-E0PUDP0E0o1h
09:22:40 87 4,810.0000 XLON 05003050000034063-E0PUDP0E0o1n
09:22:40 2 4,812.0000 XLON 07003070000034240-E0PUDP0E0o0w
09:23:28 140 4,809.0000 XLON 07003070000034476-E0PUDP0E0oZ7
09:24:21 113 4,809.0000 XLON 05003050000034784-E0PUDP0E0pB6
09:24:25 140 4,808.0000 XLON 07003070000034242-E0PUDP0E0pCL
09:24:26 102 4,806.0000 XLON 05003050000034271-E0PUDP0E0pF9
09:24:52 78 4,805.0000 XLON 07003070000034832-E0PUDP0E0pOK
09:24:54 109 4,802.0000 XLON 05003050000034817-E0PUDP0E0pTJ
09:26:02 135 4,795.0000 XLON 07003070000035286-E0PUDP0E0qh3
09:26:29 93 4,794.0000 XLON 07003070000035041-E0PUDP0E0qvA
09:26:29 12 4,794.0000 XLON 07003070000035041-E0PUDP0E0qvC
09:27:30 108 4,791.0000 XLON 05003050000035287-E0PUDP0E0rxs
09:27:52 95 4,791.0000 XLON 07003070000036190-E0PUDP0E0sSr
09:27:52 117 4,790.0000 XLON 07003070000036159-E0PUDP0E0sSt
09:27:52 143 4,789.0000 XLON 07003070000036121-E0PUDP0E0sT2
09:29:33 123 4,791.0000 XLON 07003070000036696-E0PUDP0E0uZA
09:31:01 5 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8n
09:31:01 1 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8p
09:31:01 11 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8r
09:31:53 106 4,791.0000 XLON 05003050000037477-E0PUDP0E0wtg
09:31:53 15 4,791.0000 XLON 05003050000037477-E0PUDP0E0wtk
09:31:54 143 4,790.0000 XLON 05003050000036643-E0PUDP0E0wvW
09:33:29 6 4,791.0000 XLON 05003050000037920-E0PUDP0E0ys8
09:34:12 26 4,792.0000 XLON 05003050000038171-E0PUDP0E0zL0
09:34:12 35 4,792.0000 XLON 05003050000038171-E0PUDP0E0zL2
09:35:07 68 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwD
09:35:07 33 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwF
09:35:07 7 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwH
09:35:40 1 4,793.0000 XLON 05003050000038612-E0PUDP0E10UY
09:35:40 54 4,793.0000 XLON 05003050000038612-E0PUDP0E10Ua
09:35:40 10 4,793.0000 XLON 05003050000038612-E0PUDP0E10Uc
09:35:40 9 4,793.0000 XLON 05003050000038612-E0PUDP0E10Ue
09:35:55 62 4,792.0000 XLON 05003050000038476-E0PUDP0E10g5
09:37:41 118 4,792.0000 XLON 05003050000038909-E0PUDP0E12Ar
09:37:41 116 4,793.0000 XLON 05003050000039276-E0PUDP0E12AJ
09:37:41 1 4,794.0000 XLON 07003070000039287-E0PUDP0E129T
09:37:41 36 4,794.0000 XLON 07003070000039287-E0PUDP0E129V
09:39:29 150 4,791.0000 XLON 07003070000039764-E0PUDP0E13QT
09:40:52 66 4,790.0000 XLON 07003070000039797-E0PUDP0E14LQ
09:40:54 35 4,789.0000 XLON 07003070000039305-E0PUDP0E14Of
09:40:54 102 4,789.0000 XLON 07003070000039305-E0PUDP0E14Oh
09:41:47 98 4,789.0000 XLON 05003050000040650-E0PUDP0E15Ky
09:41:47 73 4,789.0000 XLON 05003050000040650-E0PUDP0E15L0
09:41:47 9 4,789.0000 XLON 05003050000040650-E0PUDP0E15L2
09:42:45 161 4,787.0000 XLON 07003070000040381-E0PUDP0E161B
09:42:45 158 4,788.0000 XLON 07003070000039316-E0PUDP0E160J
09:43:10 108 4,784.0000 XLON 07003070000040894-E0PUDP0E16dS
09:46:14 142 4,783.0000 XLON 05003050000041539-E0PUDP0E19R5
09:47:02 83 4,783.0000 XLON 07003070000042512-E0PUDP0E19rF
09:48:27 2 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atr
09:48:27 15 4,783.0000 XLON 07003070000042994-E0PUDP0E1Att
09:48:27 40 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atv
09:48:27 3 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atx
09:48:27 74 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atz
09:50:07 8 4,784.0000 XLON 07003070000043656-E0PUDP0E1Bye
09:50:53 37 4,784.0000 XLON 07003070000043871-E0PUDP0E1COy
09:50:53 2 4,784.0000 XLON 07003070000043871-E0PUDP0E1CP0
09:51:01 15 4,784.0000 XLON 07003070000043893-E0PUDP0E1CRP
09:51:24 37 4,784.0000 XLON 07003070000044008-E0PUDP0E1CcF
09:51:24 1 4,784.0000 XLON 07003070000044008-E0PUDP0E1CcH
09:51:47 2 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr5
09:51:47 115 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr7
09:51:47 8 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr0
09:52:01 41 4,788.0000 XLON 07003070000044173-E0PUDP0E1D6L
09:53:31 115 4,791.0000 XLON 05003050000044384-E0PUDP0E1Eim
09:53:31 104 4,791.0000 XLON 07003070000044373-E0PUDP0E1Eio
09:53:56 14 4,791.0000 XLON 07003070000044719-E0PUDP0E1Ezo
09:53:56 48 4,791.0000 XLON 07003070000044719-E0PUDP0E1Ezq
09:54:23 68 4,791.0000 XLON 05003050000044885-E0PUDP0E1F9u
09:54:23 84 4,791.0000 XLON 05003050000044885-E0PUDP0E1F9n
09:54:26 150 4,791.0000 XLON 07003070000044876-E0PUDP0E1FBM
09:54:50 65 4,790.0000 XLON 07003070000044465-E0PUDP0E1FLJ
09:55:02 122 4,799.0000 XLON 05003050000045020-E0PUDP0E1FhV
09:57:36 68 4,806.0000 XLON 07003070000045937-E0PUDP0E1IAu
09:58:23 118 4,812.0000 XLON 05003050000046194-E0PUDP0E1JFe
09:58:43 147 4,811.0000 XLON 05003050000046110-E0PUDP0E1JTS
09:58:43 108 4,812.0000 XLON 07003070000046367-E0PUDP0E1JT0
09:59:06 146 4,810.0000 XLON 05003050000046089-E0PUDP0E1Jq1
09:59:30 131 4,807.0000 XLON 07003070000046570-E0PUDP0E1K7m
09:59:30 119 4,806.0000 XLON 05003050000046559-E0PUDP0E1K7t
10:00:00 18 4,808.0000 XLON 05003050000046719-E0PUDP0E1KYa
10:01:15 113 4,808.0000 XLON 05003050000046719-E0PUDP0E1LuS
10:01:30 148 4,807.0000 XLON 07003070000047149-E0PUDP0E1M3W
10:02:43 75 4,809.0000 XLON 07003070000047754-E0PUDP0E1NUy
10:02:43 40 4,809.0000 XLON 07003070000047754-E0PUDP0E1NV0
10:02:43 73 4,810.0000 XLON 07003070000047582-E0PUDP0E1NU1
10:05:15 21 4,812.0000 XLON 07003070000048565-E0PUDP0E1QMc
10:05:15 149 4,812.0000 XLON 07003070000048565-E0PUDP0E1QMj
10:06:55 118 4,813.0000 XLON 05003050000049175-E0PUDP0E1S8B
10:07:22 147 4,810.0000 XLON 07003070000048542-E0PUDP0E1SS0
10:07:22 65 4,812.0000 XLON 05003050000049176-E0PUDP0E1SR5
10:07:22 58 4,812.0000 XLON 07003070000049160-E0PUDP0E1SR3
10:09:37 108 4,810.0000 XLON 07003070000049377-E0PUDP0E1Tpb
10:09:38 131 4,809.0000 XLON 05003050000049296-E0PUDP0E1Trh
10:11:22 138 4,812.0000 XLON 05003050000050461-E0PUDP0E1Vev
10:11:22 139 4,811.0000 XLON 07003070000050270-E0PUDP0E1Vf2
10:11:22 148 4,814.0000 XLON 07003070000050430-E0PUDP0E1Vcl
10:16:33 110 4,816.0000 XLON 05003050000052207-E0PUDP0E1Zny
10:16:44 128 4,814.0000 XLON 07003070000051266-E0PUDP0E1ZwL
10:16:44 116 4,815.0000 XLON 07003070000051922-E0PUDP0E1Zve
10:16:44 23 4,816.0000 XLON 07003070000052264-E0PUDP0E1Zv7
10:19:01 152 4,812.0000 XLON 07003070000052277-E0PUDP0E1bjQ
10:20:40 123 4,811.0000 XLON 05003050000053636-E0PUDP0E1dDG
10:20:40 111 4,810.0000 XLON 05003050000052315-E0PUDP0E1dDL
10:21:01 132 4,809.0000 XLON 05003050000052634-E0PUDP0E1di9
10:21:49 89 4,808.0000 XLON 07003070000053884-E0PUDP0E1eUa
10:21:49 14 4,809.0000 XLON 05003050000054225-E0PUDP0E1eTN
10:23:51 96 4,807.0000 XLON 07003070000054915-E0PUDP0E1g4e
10:23:51 16 4,807.0000 XLON 07003070000054915-E0PUDP0E1g4g
10:23:51 120 4,808.0000 XLON 07003070000054915-E0PUDP0E1g4i
10:23:51 37 4,808.0000 XLON 07003070000054915-E0PUDP0E1g4k
10:23:51 132 4,808.0000 XLON 05003050000054836-E0PUDP0E1g3F
10:23:51 144 4,807.0000 XLON 05003050000053173-E0PUDP0E1g3j
10:25:37 116 4,810.0000 XLON 05003050000055562-E0PUDP0E1hks
10:29:45 146 4,814.0000 XLON 05003050000056827-E0PUDP0E1kWG
10:29:45 116 4,814.0000 XLON 07003070000056753-E0PUDP0E1kWI
10:33:04 148 4,818.0000 XLON 05003050000058584-E0PUDP0E1nfa
10:33:11 114 4,818.0000 XLON 05003050000058604-E0PUDP0E1nix
10:34:00 129 4,819.0000 XLON 07003070000058767-E0PUDP0E1oDz
10:34:00 150 4,818.0000 XLON 05003050000058732-E0PUDP0E1oEG
10:35:52 167 4,818.0000 XLON 07003070000059327-E0PUDP0E1pdr
10:36:19 160 4,817.0000 XLON 07003070000058477-E0PUDP0E1prj
10:36:25 23 4,817.0000 XLON 07003070000059680-E0PUDP0E1pzr
10:36:48 15 4,817.0000 XLON 07003070000059766-E0PUDP0E1qJs
10:36:48 36 4,817.0000 XLON 07003070000059766-E0PUDP0E1qJu
10:37:42 38 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpv
10:37:42 20 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpx
10:37:42 8 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpz
10:37:42 46 4,817.0000 XLON 07003070000059998-E0PUDP0E1qq1
10:38:54 157 4,817.0000 XLON 07003070000060085-E0PUDP0E1rf5
10:38:54 121 4,817.0000 XLON 07003070000060408-E0PUDP0E1rf7
10:40:21 131 4,815.0000 XLON 07003070000058868-E0PUDP0E1sS3
10:40:22 149 4,814.0000 XLON 05003050000060595-E0PUDP0E1sTb
10:43:50 151 4,815.0000 XLON 07003070000060946-E0PUDP0E1uCc
10:43:51 93 4,814.0000 XLON 07003070000060853-E0PUDP0E1uEn
10:44:15 57 4,814.0000 XLON 07003070000060853-E0PUDP0E1udl
10:46:23 119 4,812.0000 XLON 07003070000060481-E0PUDP0E1w2I
10:46:23 42 4,812.0000 XLON 07003070000060481-E0PUDP0E1w2Q
10:46:23 211 4,813.0000 XLON 07003070000062156-E0PUDP0E1w1d
10:47:12 149 4,811.0000 XLON 05003050000062079-E0PUDP0E1wi2
10:49:45 169 4,812.0000 XLON 05003050000064711-E0PUDP0E1znD
10:49:45 56 4,812.0000 XLON 05003050000064711-E0PUDP0E1znF
10:50:46 54 4,808.0000 XLON 07003070000064896-E0PUDP0E20iQ
10:50:46 94 4,808.0000 XLON 07003070000064896-E0PUDP0E20iO
10:50:46 174 4,809.0000 XLON 05003050000063635-E0PUDP0E20hU
10:50:46 161 4,811.0000 XLON 05003050000064583-E0PUDP0E20gg
10:53:05 7 4,807.0000 XLON 07003070000066787-E0PUDP0E22hC
10:53:20 124 4,806.0000 XLON 05003050000065466-E0PUDP0E22pz
10:53:57 88 4,802.0000 XLON 05003050000067025-E0PUDP0E23EA
10:53:57 66 4,804.0000 XLON 07003070000066974-E0PUDP0E23Cf
10:53:57 161 4,805.0000 XLON 07003070000065414-E0PUDP0E23BV
10:53:58 86 4,802.0000 XLON 05003050000067025-E0PUDP0E23F5
10:56:48 14 4,799.0000 XLON 05003050000068906-E0PUDP0E25Ff
10:56:48 4 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fh
10:56:48 3 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fj
10:56:48 74 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fl
10:57:34 16 4,799.0000 XLON 07003070000069339-E0PUDP0E25p4
10:58:26 132 4,800.0000 XLON 07003070000069778-E0PUDP0E26hb
11:00:11 112 4,798.0000 XLON 07003070000068245-E0PUDP0E28gp
11:01:34 93 4,798.0000 XLON 07003070000071508-E0PUDP0E2A6V
11:02:23 47 4,800.0000 XLON 05003050000072229-E0PUDP0E2Aqe
11:04:56 162 4,801.0000 XLON 05003050000073132-E0PUDP0E2Ce1
11:04:56 175 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd1
11:04:56 73 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd3
11:04:56 53 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd5
11:04:56 10 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd7
11:04:56 68 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd9
11:05:31 157 4,800.0000 XLON 05003050000073007-E0PUDP0E2DSx
11:06:49 49 4,799.0000 XLON 05003050000073917-E0PUDP0E2EjK
11:09:07 165 4,801.0000 XLON 07003070000074827-E0PUDP0E2GJc
11:09:07 152 4,802.0000 XLON 05003050000074973-E0PUDP0E2GIi
11:09:22 70 4,801.0000 XLON 05003050000076087-E0PUDP0E2GP5
11:14:29 145 4,806.0000 XLON 05003050000078523-E0PUDP0E2JZ3
11:14:30 108 4,805.0000 XLON 07003070000077800-E0PUDP0E2Jc3
11:14:30 62 4,805.0000 XLON 07003070000077800-E0PUDP0E2Jc6
11:14:52 168 4,804.0000 XLON 07003070000077469-E0PUDP0E2K3L
11:14:52 139 4,805.0000 XLON 07003070000078638-E0PUDP0E2K30
11:15:50 203 4,802.0000 XLON 05003050000078662-E0PUDP0E2Kgh
11:16:20 144 4,801.0000 XLON 05003050000079264-E0PUDP0E2L62
11:16:20 14 4,801.0000 XLON 05003050000079264-E0PUDP0E2L65
11:17:01 189 4,800.0000 XLON 05003050000078926-E0PUDP0E2Lgy
11:17:57 87 4,799.0000 XLON 05003050000079905-E0PUDP0E2MCE
11:18:23 38 4,799.0000 XLON 05003050000079905-E0PUDP0E2MPz
11:18:23 238 4,798.0000 XLON 05003050000079877-E0PUDP0E2MQ5
11:19:22 40 4,797.0000 XLON 07003070000080452-E0PUDP0E2N3P
11:19:22 1 4,797.0000 XLON 07003070000080452-E0PUDP0E2N3R
11:20:31 4 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgU
11:20:31 3 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgW
11:20:31 47 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgY
11:22:11 27 4,797.0000 XLON 05003050000081391-E0PUDP0E2OOV
11:22:11 2 4,797.0000 XLON 05003050000081391-E0PUDP0E2OOX
11:22:34 2 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObC
11:22:34 18 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObE
11:22:34 1 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObG
11:22:42 47 4,797.0000 XLON 07003070000081481-E0PUDP0E2OlX
11:22:42 86 4,797.0000 XLON 07003070000081481-E0PUDP0E2OlZ
11:22:42 10 4,797.0000 XLON 07003070000081481-E0PUDP0E2Olb
11:22:42 44 4,797.0000 XLON 07003070000081481-E0PUDP0E2Old
11:22:50 68 4,795.0000 XLON 05003050000081173-E0PUDP0E2Ov4
11:22:50 150 4,796.0000 XLON 05003050000080545-E0PUDP0E2OuN
11:22:59 59 4,794.0000 XLON 07003070000080453-E0PUDP0E2PBj
11:24:45 2 4,794.0000 XLON 07003070000082332-E0PUDP0E2QGv
11:24:45 5 4,794.0000 XLON 07003070000082332-E0PUDP0E2QGx
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: 92,932
Date of transaction: 8 December 2025
Average price paid per share (pence): 4,791.9339
Lowest price paid per share (pence): 4,761.0000
Highest price paid per share (pence): 4,819.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,930,505 (excluding Treasury shares), and the
Company will hold 33,424,328 ordinary shares in Treasury.
The figure of 417,930,505 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:05 225 4,790.0000 XLON 07003070000004927-E0PUDP0Dz0rP
08:02:05 246 4,797.0000 XLON 07003070000004926-E0PUDP0Dz0pW
08:02:05 319 4,796.0000 XLON 05003050000004887-E0PUDP0Dz0ph
08:03:01 133 4,783.0000 XLON 07003070000005086-E0PUDP0Dz41U
08:03:01 160 4,783.0000 XLON 07003070000005086-E0PUDP0Dz41R
08:03:06 125 4,777.0000 XLON 07003070000005142-E0PUDP0Dz4ZP
08:03:06 64 4,777.0000 XLON 07003070000005142-E0PUDP0Dz4ZS
08:03:06 225 4,780.0000 XLON 07003070000004956-E0PUDP0Dz4XG
08:04:35 213 4,772.0000 XLON 07003070000005360-E0PUDP0Dz8FL
08:04:58 230 4,766.0000 XLON 05003050000005357-E0PUDP0Dz9AD
08:04:58 166 4,766.0000 XLON 07003070000005214-E0PUDP0Dz9AB
08:07:22 175 4,776.0000 XLON 07003070000005655-E0PUDP0DzEU0
08:07:22 12 4,776.0000 XLON 07003070000005655-E0PUDP0DzETo
08:09:13 5 4,781.0000 XLON 07003070000006022-E0PUDP0DzICs
08:09:13 35 4,781.0000 XLON 07003070000006022-E0PUDP0DzICu
08:09:44 112 4,779.0000 XLON 07003070000006042-E0PUDP0DzJhC
08:09:44 45 4,782.0000 XLON 07003070000006074-E0PUDP0DzJgr
08:09:44 40 4,782.0000 XLON 07003070000006074-E0PUDP0DzJgt
08:11:47 47 4,783.0000 XLON 05003050000006306-E0PUDP0DzNX1
08:11:47 107 4,783.0000 XLON 05003050000006306-E0PUDP0DzNX7
08:11:47 161 4,783.0000 XLON 05003050000006233-E0PUDP0DzNW7
08:12:23 74 4,790.0000 XLON 05003050000006316-E0PUDP0DzOQu
08:12:23 102 4,790.0000 XLON 07003070000006298-E0PUDP0DzOQs
08:12:23 80 4,790.0000 XLON 07003070000006299-E0PUDP0DzOQw
08:12:23 53 4,792.0000 XLON 05003050000006345-E0PUDP0DzOQ8
08:12:23 57 4,792.0000 XLON 05003050000006345-E0PUDP0DzOQA
08:12:41 168 4,787.0000 XLON 05003050000006388-E0PUDP0DzP3z
08:13:00 80 4,784.0000 XLON 05003050000006312-E0PUDP0DzPf4
08:13:23 120 4,782.0000 XLON 07003070000006415-E0PUDP0DzQdb
08:13:23 60 4,781.0000 XLON 07003070000006374-E0PUDP0DzQdr
08:13:23 170 4,781.0000 XLON 07003070000006374-E0PUDP0DzQdt
08:14:37 184 4,787.0000 XLON 07003070000006541-E0PUDP0DzT8t
08:14:40 168 4,786.0000 XLON 05003050000006542-E0PUDP0DzTCj
08:14:41 104 4,784.0000 XLON 07003070000006498-E0PUDP0DzTDu
08:14:47 38 4,781.0000 XLON 05003050000006504-E0PUDP0DzTOU
08:14:47 33 4,781.0000 XLON 05003050000006504-E0PUDP0DzTOW
08:16:03 98 4,774.0000 XLON 07003070000006573-E0PUDP0DzWZB
08:16:03 184 4,772.0000 XLON 05003050000006578-E0PUDP0DzWZQ
08:16:03 81 4,774.0000 XLON 07003070000007625-E0PUDP0DzWZD
08:18:07 192 4,786.0000 XLON 05003050000008404-E0PUDP0DzZbt
08:18:34 114 4,786.0000 XLON 05003050000008521-E0PUDP0DzaGX
08:19:31 167 4,783.0000 XLON 05003050000008126-E0PUDP0DzbPY
08:19:31 22 4,784.0000 XLON 05003050000008270-E0PUDP0DzbPA
08:19:31 176 4,784.0000 XLON 05003050000008270-E0PUDP0DzbPC
08:19:31 211 4,786.0000 XLON 07003070000008842-E0PUDP0DzbOb
08:19:33 25 4,772.0000 XLON 05003050000008975-E0PUDP0DzbWG
08:21:02 123 4,777.0000 XLON 07003070000009402-E0PUDP0Dzdjg
08:21:04 19 4,771.0000 XLON 05003050000009454-E0PUDP0Dzdp2
08:21:04 124 4,773.0000 XLON 05003050000009455-E0PUDP0Dzdob
08:23:58 122 4,771.0000 XLON 05003050000009454-E0PUDP0DzhkP
08:23:58 157 4,772.0000 XLON 05003050000010044-E0PUDP0Dzhjy
08:23:58 15 4,772.0000 XLON 05003050000010044-E0PUDP0Dzhjw
08:23:58 125 4,773.0000 XLON 07003070000010311-E0PUDP0DzhjC
08:24:02 113 4,765.0000 XLON 05003050000010498-E0PUDP0Dzhz8
08:24:06 33 4,761.0000 XLON 07003070000010444-E0PUDP0Dzi7A
08:26:02 114 4,773.0000 XLON 07003070000011183-E0PUDP0Dzl5I
08:26:24 26 4,775.0000 XLON 05003050000011532-E0PUDP0Dzlb6
08:26:24 2 4,775.0000 XLON 05003050000011532-E0PUDP0Dzlb8
08:26:24 36 4,775.0000 XLON 05003050000011532-E0PUDP0DzlbA
08:26:24 5 4,775.0000 XLON 05003050000011532-E0PUDP0DzlbC
08:27:41 114 4,779.0000 XLON 05003050000011920-E0PUDP0DznC0
08:27:41 148 4,778.0000 XLON 07003070000011859-E0PUDP0DznCK
08:27:43 58 4,777.0000 XLON 07003070000011844-E0PUDP0DznIZ
08:28:35 67 4,777.0000 XLON 07003070000011844-E0PUDP0DzoIT
08:28:35 66 4,778.0000 XLON 07003070000012447-E0PUDP0DzoI1
08:28:36 61 4,774.0000 XLON 05003050000012303-E0PUDP0DzoLf
08:28:42 61 4,772.0000 XLON 07003070000012496-E0PUDP0DzobJ
08:28:42 61 4,771.0000 XLON 07003070000012448-E0PUDP0DzobN
08:29:58 26 4,771.0000 XLON 05003050000012796-E0PUDP0Dzqo4
08:29:58 134 4,771.0000 XLON 05003050000012796-E0PUDP0Dzqo6
08:31:24 93 4,770.0000 XLON 05003050000013268-E0PUDP0DzskX
08:31:24 24 4,772.0000 XLON 05003050000013703-E0PUDP0Dzsjs
08:31:24 2 4,772.0000 XLON 05003050000013703-E0PUDP0Dzsju
08:31:47 2 4,771.0000 XLON 07003070000013808-E0PUDP0DztJT
08:32:35 28 4,775.0000 XLON 05003050000014071-E0PUDP0DzuJz
08:32:35 3 4,775.0000 XLON 05003050000014071-E0PUDP0DzuK1
08:32:41 165 4,775.0000 XLON 07003070000014066-E0PUDP0DzuUS
08:32:51 111 4,773.0000 XLON 07003070000013926-E0PUDP0DzulG
08:33:13 5 4,783.0000 XLON 05003050000014333-E0PUDP0DzvVD
08:34:14 6 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx57
08:34:14 47 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx59
08:34:14 6 4,788.0000 XLON 07003070000014659-E0PUDP0Dzx5B
08:34:25 59 4,784.0000 XLON 07003070000014421-E0PUDP0DzxOA
08:34:25 77 4,784.0000 XLON 07003070000014693-E0PUDP0DzxOC
08:34:44 239 4,784.0000 XLON 07003070000014810-E0PUDP0DzxrC
08:34:45 111 4,781.0000 XLON 05003050000014458-E0PUDP0Dzxtx
08:36:01 6 4,783.0000 XLON 05003050000015301-E0PUDP0DzzpV
08:36:56 110 4,786.0000 XLON 05003050000015639-E0PUDP0E011l
08:39:56 73 4,801.0000 XLON 07003070000016503-E0PUDP0E04jf
08:39:56 81 4,801.0000 XLON 07003070000016503-E0PUDP0E04jh
08:39:57 121 4,801.0000 XLON 05003050000016658-E0PUDP0E04k8
08:40:01 110 4,801.0000 XLON 05003050000016691-E0PUDP0E04n8
08:40:06 46 4,801.0000 XLON 05003050000016829-E0PUDP0E04qE
08:40:06 54 4,801.0000 XLON 05003050000016829-E0PUDP0E04qG
08:40:19 100 4,801.0000 XLON 05003050000016907-E0PUDP0E059t
08:41:13 115 4,800.0000 XLON 07003070000017047-E0PUDP0E060A
08:41:13 45 4,800.0000 XLON 07003070000017047-E0PUDP0E060C
08:41:17 17 4,799.0000 XLON 07003070000016427-E0PUDP0E062A
08:41:17 115 4,799.0000 XLON 07003070000016427-E0PUDP0E062C
08:43:25 108 4,813.0000 XLON 05003050000017883-E0PUDP0E08T1
08:43:25 110 4,812.0000 XLON 05003050000017548-E0PUDP0E08T6
08:43:25 152 4,812.0000 XLON 05003050000017701-E0PUDP0E08TA
08:43:28 150 4,805.0000 XLON 07003070000018002-E0PUDP0E08Zx
08:43:33 130 4,801.0000 XLON 05003050000018100-E0PUDP0E08iX
08:44:01 61 4,799.0000 XLON 07003070000018022-E0PUDP0E09Gr
08:46:09 119 4,800.0000 XLON 05003050000018675-E0PUDP0E0BEW
08:46:09 108 4,799.0000 XLON 07003070000018430-E0PUDP0E0BEe
08:46:39 102 4,799.0000 XLON 05003050000018914-E0PUDP0E0Blv
08:48:25 144 4,799.0000 XLON 07003070000019270-E0PUDP0E0DRm
08:48:34 122 4,798.0000 XLON 05003050000019312-E0PUDP0E0Dh4
08:48:34 112 4,797.0000 XLON 05003050000018511-E0PUDP0E0Dh9
08:48:35 101 4,793.0000 XLON 05003050000019564-E0PUDP0E0Djg
08:48:35 20 4,793.0000 XLON 05003050000019564-E0PUDP0E0DjO
08:49:21 64 4,793.0000 XLON 07003070000019725-E0PUDP0E0F1y
08:49:21 43 4,793.0000 XLON 07003070000019725-E0PUDP0E0F20
08:49:44 4 4,793.0000 XLON 05003050000019933-E0PUDP0E0Fhs
08:50:07 47 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5k
08:50:07 43 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5m
08:50:07 43 4,793.0000 XLON 05003050000020102-E0PUDP0E0G5o
08:50:10 95 4,791.0000 XLON 05003050000019581-E0PUDP0E0GAF
08:50:18 111 4,789.0000 XLON 07003070000019464-E0PUDP0E0GR5
08:51:21 115 4,790.0000 XLON 07003070000020347-E0PUDP0E0HsK
08:52:01 104 4,791.0000 XLON 05003050000020641-E0PUDP0E0Ivb
08:52:36 94 4,790.0000 XLON 07003070000020461-E0PUDP0E0JGY
08:53:22 144 4,789.0000 XLON 05003050000020428-E0PUDP0E0K1j
08:53:22 109 4,790.0000 XLON 05003050000021071-E0PUDP0E0K14
08:55:54 96 4,790.0000 XLON 05003050000021682-E0PUDP0E0MQB
08:56:01 125 4,789.0000 XLON 05003050000021453-E0PUDP0E0Ma4
08:56:01 114 4,790.0000 XLON 05003050000021849-E0PUDP0E0MZo
08:56:12 106 4,787.0000 XLON 05003050000021382-E0PUDP0E0Mnc
08:58:50 144 4,784.0000 XLON 05003050000022420-E0PUDP0E0PPy
08:58:50 95 4,783.0000 XLON 05003050000022276-E0PUDP0E0PQR
08:59:59 106 4,786.0000 XLON 07003070000022864-E0PUDP0E0QJV
09:00:10 120 4,786.0000 XLON 05003050000023321-E0PUDP0E0R7y
09:00:10 57 4,786.0000 XLON 05003050000023321-E0PUDP0E0R80
09:05:10 105 4,791.0000 XLON 07003070000026740-E0PUDP0E0WG0
09:05:10 96 4,790.0000 XLON 05003050000026814-E0PUDP0E0WGA
09:05:10 156 4,792.0000 XLON 05003050000027249-E0PUDP0E0WFJ
09:05:15 88 4,790.0000 XLON 05003050000027372-E0PUDP0E0WVS
09:05:25 25 4,790.0000 XLON 05003050000027372-E0PUDP0E0WlX
09:05:38 20 4,790.0000 XLON 07003070000027448-E0PUDP0E0Wzh
09:06:47 19 4,792.0000 XLON 07003070000027884-E0PUDP0E0YJL
09:08:38 105 4,793.0000 XLON 07003070000028294-E0PUDP0E0Zv9
09:08:38 95 4,792.0000 XLON 07003070000027884-E0PUDP0E0ZvE
09:08:39 53 4,792.0000 XLON 05003050000028736-E0PUDP0E0Zx3
09:08:46 36 4,792.0000 XLON 05003050000028736-E0PUDP0E0a24
09:08:54 1 4,795.0000 XLON 07003070000028799-E0PUDP0E0aAX
09:08:55 32 4,796.0000 XLON 07003070000028809-E0PUDP0E0aCw
09:10:02 124 4,803.0000 XLON 05003050000029199-E0PUDP0E0bK0
09:10:03 143 4,801.0000 XLON 07003070000028999-E0PUDP0E0bPv
09:10:03 131 4,802.0000 XLON 07003070000029162-E0PUDP0E0bPX
09:10:40 84 4,800.0000 XLON 05003050000029060-E0PUDP0E0cAe
09:10:40 11 4,800.0000 XLON 05003050000029060-E0PUDP0E0cAg
09:10:40 96 4,801.0000 XLON 05003050000029377-E0PUDP0E0cAO
09:10:55 131 4,799.0000 XLON 05003050000029459-E0PUDP0E0cPs
09:11:40 47 4,799.0000 XLON 07003070000029554-E0PUDP0E0cyG
09:11:40 97 4,799.0000 XLON 05003050000029747-E0PUDP0E0cyK
09:11:40 94 4,799.0000 XLON 07003070000029554-E0PUDP0E0cyI
09:11:41 87 4,797.0000 XLON 07003070000029342-E0PUDP0E0d1i
09:12:16 88 4,796.0000 XLON 05003050000029862-E0PUDP0E0db7
09:13:05 59 4,799.0000 XLON 07003070000030696-E0PUDP0E0ePO
09:13:05 47 4,799.0000 XLON 07003070000030696-E0PUDP0E0ePK
09:14:44 6 4,801.0000 XLON 07003070000031285-E0PUDP0E0fjE
09:15:53 114 4,801.0000 XLON 05003050000031874-E0PUDP0E0gzQ
09:16:01 123 4,800.0000 XLON 05003050000031123-E0PUDP0E0h7i
09:16:01 88 4,801.0000 XLON 05003050000031900-E0PUDP0E0h6g
09:16:24 87 4,799.0000 XLON 05003050000031999-E0PUDP0E0hKi
09:17:02 88 4,798.0000 XLON 05003050000030828-E0PUDP0E0hwe
09:17:41 56 4,797.0000 XLON 05003050000032529-E0PUDP0E0j8F
09:17:41 57 4,797.0000 XLON 05003050000032529-E0PUDP0E0j8H
09:18:41 21 4,810.0000 XLON 07003070000032876-E0PUDP0E0kR1
09:18:41 67 4,810.0000 XLON 07003070000032876-E0PUDP0E0kR3
09:19:03 68 4,810.0000 XLON 05003050000033032-E0PUDP0E0klU
09:19:21 114 4,809.0000 XLON 07003070000032766-E0PUDP0E0kw0
09:19:21 123 4,810.0000 XLON 05003050000033121-E0PUDP0E0kvl
09:19:23 114 4,808.0000 XLON 07003070000032736-E0PUDP0E0ky4
09:20:55 30 4,804.0000 XLON 05003050000033136-E0PUDP0E0mP6
09:20:55 67 4,804.0000 XLON 05003050000033136-E0PUDP0E0mPG
09:20:55 123 4,807.0000 XLON 07003070000033114-E0PUDP0E0mNX
09:22:40 96 4,811.0000 XLON 07003070000034127-E0PUDP0E0o1h
09:22:40 87 4,810.0000 XLON 05003050000034063-E0PUDP0E0o1n
09:22:40 2 4,812.0000 XLON 07003070000034240-E0PUDP0E0o0w
09:23:28 140 4,809.0000 XLON 07003070000034476-E0PUDP0E0oZ7
09:24:21 113 4,809.0000 XLON 05003050000034784-E0PUDP0E0pB6
09:24:25 140 4,808.0000 XLON 07003070000034242-E0PUDP0E0pCL
09:24:26 102 4,806.0000 XLON 05003050000034271-E0PUDP0E0pF9
09:24:52 78 4,805.0000 XLON 07003070000034832-E0PUDP0E0pOK
09:24:54 109 4,802.0000 XLON 05003050000034817-E0PUDP0E0pTJ
09:26:02 135 4,795.0000 XLON 07003070000035286-E0PUDP0E0qh3
09:26:29 93 4,794.0000 XLON 07003070000035041-E0PUDP0E0qvA
09:26:29 12 4,794.0000 XLON 07003070000035041-E0PUDP0E0qvC
09:27:30 108 4,791.0000 XLON 05003050000035287-E0PUDP0E0rxs
09:27:52 95 4,791.0000 XLON 07003070000036190-E0PUDP0E0sSr
09:27:52 117 4,790.0000 XLON 07003070000036159-E0PUDP0E0sSt
09:27:52 143 4,789.0000 XLON 07003070000036121-E0PUDP0E0sT2
09:29:33 123 4,791.0000 XLON 07003070000036696-E0PUDP0E0uZA
09:31:01 5 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8n
09:31:01 1 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8p
09:31:01 11 4,792.0000 XLON 05003050000037139-E0PUDP0E0w8r
09:31:53 106 4,791.0000 XLON 05003050000037477-E0PUDP0E0wtg
09:31:53 15 4,791.0000 XLON 05003050000037477-E0PUDP0E0wtk
09:31:54 143 4,790.0000 XLON 05003050000036643-E0PUDP0E0wvW
09:33:29 6 4,791.0000 XLON 05003050000037920-E0PUDP0E0ys8
09:34:12 26 4,792.0000 XLON 05003050000038171-E0PUDP0E0zL0
09:34:12 35 4,792.0000 XLON 05003050000038171-E0PUDP0E0zL2
09:35:07 68 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwD
09:35:07 33 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwF
09:35:07 7 4,792.0000 XLON 05003050000038434-E0PUDP0E0zwH
09:35:40 1 4,793.0000 XLON 05003050000038612-E0PUDP0E10UY
09:35:40 54 4,793.0000 XLON 05003050000038612-E0PUDP0E10Ua
09:35:40 10 4,793.0000 XLON 05003050000038612-E0PUDP0E10Uc
09:35:40 9 4,793.0000 XLON 05003050000038612-E0PUDP0E10Ue
09:35:55 62 4,792.0000 XLON 05003050000038476-E0PUDP0E10g5
09:37:41 118 4,792.0000 XLON 05003050000038909-E0PUDP0E12Ar
09:37:41 116 4,793.0000 XLON 05003050000039276-E0PUDP0E12AJ
09:37:41 1 4,794.0000 XLON 07003070000039287-E0PUDP0E129T
09:37:41 36 4,794.0000 XLON 07003070000039287-E0PUDP0E129V
09:39:29 150 4,791.0000 XLON 07003070000039764-E0PUDP0E13QT
09:40:52 66 4,790.0000 XLON 07003070000039797-E0PUDP0E14LQ
09:40:54 35 4,789.0000 XLON 07003070000039305-E0PUDP0E14Of
09:40:54 102 4,789.0000 XLON 07003070000039305-E0PUDP0E14Oh
09:41:47 98 4,789.0000 XLON 05003050000040650-E0PUDP0E15Ky
09:41:47 73 4,789.0000 XLON 05003050000040650-E0PUDP0E15L0
09:41:47 9 4,789.0000 XLON 05003050000040650-E0PUDP0E15L2
09:42:45 161 4,787.0000 XLON 07003070000040381-E0PUDP0E161B
09:42:45 158 4,788.0000 XLON 07003070000039316-E0PUDP0E160J
09:43:10 108 4,784.0000 XLON 07003070000040894-E0PUDP0E16dS
09:46:14 142 4,783.0000 XLON 05003050000041539-E0PUDP0E19R5
09:47:02 83 4,783.0000 XLON 07003070000042512-E0PUDP0E19rF
09:48:27 2 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atr
09:48:27 15 4,783.0000 XLON 07003070000042994-E0PUDP0E1Att
09:48:27 40 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atv
09:48:27 3 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atx
09:48:27 74 4,783.0000 XLON 07003070000042994-E0PUDP0E1Atz
09:50:07 8 4,784.0000 XLON 07003070000043656-E0PUDP0E1Bye
09:50:53 37 4,784.0000 XLON 07003070000043871-E0PUDP0E1COy
09:50:53 2 4,784.0000 XLON 07003070000043871-E0PUDP0E1CP0
09:51:01 15 4,784.0000 XLON 07003070000043893-E0PUDP0E1CRP
09:51:24 37 4,784.0000 XLON 07003070000044008-E0PUDP0E1CcF
09:51:24 1 4,784.0000 XLON 07003070000044008-E0PUDP0E1CcH
09:51:47 2 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr5
09:51:47 115 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr7
09:51:47 8 4,784.0000 XLON 07003070000044124-E0PUDP0E1Cr0
09:52:01 41 4,788.0000 XLON 07003070000044173-E0PUDP0E1D6L
09:53:31 115 4,791.0000 XLON 05003050000044384-E0PUDP0E1Eim
09:53:31 104 4,791.0000 XLON 07003070000044373-E0PUDP0E1Eio
09:53:56 14 4,791.0000 XLON 07003070000044719-E0PUDP0E1Ezo
09:53:56 48 4,791.0000 XLON 07003070000044719-E0PUDP0E1Ezq
09:54:23 68 4,791.0000 XLON 05003050000044885-E0PUDP0E1F9u
09:54:23 84 4,791.0000 XLON 05003050000044885-E0PUDP0E1F9n
09:54:26 150 4,791.0000 XLON 07003070000044876-E0PUDP0E1FBM
09:54:50 65 4,790.0000 XLON 07003070000044465-E0PUDP0E1FLJ
09:55:02 122 4,799.0000 XLON 05003050000045020-E0PUDP0E1FhV
09:57:36 68 4,806.0000 XLON 07003070000045937-E0PUDP0E1IAu
09:58:23 118 4,812.0000 XLON 05003050000046194-E0PUDP0E1JFe
09:58:43 147 4,811.0000 XLON 05003050000046110-E0PUDP0E1JTS
09:58:43 108 4,812.0000 XLON 07003070000046367-E0PUDP0E1JT0
09:59:06 146 4,810.0000 XLON 05003050000046089-E0PUDP0E1Jq1
09:59:30 131 4,807.0000 XLON 07003070000046570-E0PUDP0E1K7m
09:59:30 119 4,806.0000 XLON 05003050000046559-E0PUDP0E1K7t
10:00:00 18 4,808.0000 XLON 05003050000046719-E0PUDP0E1KYa
10:01:15 113 4,808.0000 XLON 05003050000046719-E0PUDP0E1LuS
10:01:30 148 4,807.0000 XLON 07003070000047149-E0PUDP0E1M3W
10:02:43 75 4,809.0000 XLON 07003070000047754-E0PUDP0E1NUy
10:02:43 40 4,809.0000 XLON 07003070000047754-E0PUDP0E1NV0
10:02:43 73 4,810.0000 XLON 07003070000047582-E0PUDP0E1NU1
10:05:15 21 4,812.0000 XLON 07003070000048565-E0PUDP0E1QMc
10:05:15 149 4,812.0000 XLON 07003070000048565-E0PUDP0E1QMj
10:06:55 118 4,813.0000 XLON 05003050000049175-E0PUDP0E1S8B
10:07:22 147 4,810.0000 XLON 07003070000048542-E0PUDP0E1SS0
10:07:22 65 4,812.0000 XLON 05003050000049176-E0PUDP0E1SR5
10:07:22 58 4,812.0000 XLON 07003070000049160-E0PUDP0E1SR3
10:09:37 108 4,810.0000 XLON 07003070000049377-E0PUDP0E1Tpb
10:09:38 131 4,809.0000 XLON 05003050000049296-E0PUDP0E1Trh
10:11:22 138 4,812.0000 XLON 05003050000050461-E0PUDP0E1Vev
10:11:22 139 4,811.0000 XLON 07003070000050270-E0PUDP0E1Vf2
10:11:22 148 4,814.0000 XLON 07003070000050430-E0PUDP0E1Vcl
10:16:33 110 4,816.0000 XLON 05003050000052207-E0PUDP0E1Zny
10:16:44 128 4,814.0000 XLON 07003070000051266-E0PUDP0E1ZwL
10:16:44 116 4,815.0000 XLON 07003070000051922-E0PUDP0E1Zve
10:16:44 23 4,816.0000 XLON 07003070000052264-E0PUDP0E1Zv7
10:19:01 152 4,812.0000 XLON 07003070000052277-E0PUDP0E1bjQ
10:20:40 123 4,811.0000 XLON 05003050000053636-E0PUDP0E1dDG
10:20:40 111 4,810.0000 XLON 05003050000052315-E0PUDP0E1dDL
10:21:01 132 4,809.0000 XLON 05003050000052634-E0PUDP0E1di9
10:21:49 89 4,808.0000 XLON 07003070000053884-E0PUDP0E1eUa
10:21:49 14 4,809.0000 XLON 05003050000054225-E0PUDP0E1eTN
10:23:51 96 4,807.0000 XLON 07003070000054915-E0PUDP0E1g4e
10:23:51 16 4,807.0000 XLON 07003070000054915-E0PUDP0E1g4g
10:23:51 120 4,808.0000 XLON 07003070000054915-E0PUDP0E1g4i
10:23:51 37 4,808.0000 XLON 07003070000054915-E0PUDP0E1g4k
10:23:51 132 4,808.0000 XLON 05003050000054836-E0PUDP0E1g3F
10:23:51 144 4,807.0000 XLON 05003050000053173-E0PUDP0E1g3j
10:25:37 116 4,810.0000 XLON 05003050000055562-E0PUDP0E1hks
10:29:45 146 4,814.0000 XLON 05003050000056827-E0PUDP0E1kWG
10:29:45 116 4,814.0000 XLON 07003070000056753-E0PUDP0E1kWI
10:33:04 148 4,818.0000 XLON 05003050000058584-E0PUDP0E1nfa
10:33:11 114 4,818.0000 XLON 05003050000058604-E0PUDP0E1nix
10:34:00 129 4,819.0000 XLON 07003070000058767-E0PUDP0E1oDz
10:34:00 150 4,818.0000 XLON 05003050000058732-E0PUDP0E1oEG
10:35:52 167 4,818.0000 XLON 07003070000059327-E0PUDP0E1pdr
10:36:19 160 4,817.0000 XLON 07003070000058477-E0PUDP0E1prj
10:36:25 23 4,817.0000 XLON 07003070000059680-E0PUDP0E1pzr
10:36:48 15 4,817.0000 XLON 07003070000059766-E0PUDP0E1qJs
10:36:48 36 4,817.0000 XLON 07003070000059766-E0PUDP0E1qJu
10:37:42 38 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpv
10:37:42 20 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpx
10:37:42 8 4,817.0000 XLON 07003070000059998-E0PUDP0E1qpz
10:37:42 46 4,817.0000 XLON 07003070000059998-E0PUDP0E1qq1
10:38:54 157 4,817.0000 XLON 07003070000060085-E0PUDP0E1rf5
10:38:54 121 4,817.0000 XLON 07003070000060408-E0PUDP0E1rf7
10:40:21 131 4,815.0000 XLON 07003070000058868-E0PUDP0E1sS3
10:40:22 149 4,814.0000 XLON 05003050000060595-E0PUDP0E1sTb
10:43:50 151 4,815.0000 XLON 07003070000060946-E0PUDP0E1uCc
10:43:51 93 4,814.0000 XLON 07003070000060853-E0PUDP0E1uEn
10:44:15 57 4,814.0000 XLON 07003070000060853-E0PUDP0E1udl
10:46:23 119 4,812.0000 XLON 07003070000060481-E0PUDP0E1w2I
10:46:23 42 4,812.0000 XLON 07003070000060481-E0PUDP0E1w2Q
10:46:23 211 4,813.0000 XLON 07003070000062156-E0PUDP0E1w1d
10:47:12 149 4,811.0000 XLON 05003050000062079-E0PUDP0E1wi2
10:49:45 169 4,812.0000 XLON 05003050000064711-E0PUDP0E1znD
10:49:45 56 4,812.0000 XLON 05003050000064711-E0PUDP0E1znF
10:50:46 54 4,808.0000 XLON 07003070000064896-E0PUDP0E20iQ
10:50:46 94 4,808.0000 XLON 07003070000064896-E0PUDP0E20iO
10:50:46 174 4,809.0000 XLON 05003050000063635-E0PUDP0E20hU
10:50:46 161 4,811.0000 XLON 05003050000064583-E0PUDP0E20gg
10:53:05 7 4,807.0000 XLON 07003070000066787-E0PUDP0E22hC
10:53:20 124 4,806.0000 XLON 05003050000065466-E0PUDP0E22pz
10:53:57 88 4,802.0000 XLON 05003050000067025-E0PUDP0E23EA
10:53:57 66 4,804.0000 XLON 07003070000066974-E0PUDP0E23Cf
10:53:57 161 4,805.0000 XLON 07003070000065414-E0PUDP0E23BV
10:53:58 86 4,802.0000 XLON 05003050000067025-E0PUDP0E23F5
10:56:48 14 4,799.0000 XLON 05003050000068906-E0PUDP0E25Ff
10:56:48 4 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fh
10:56:48 3 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fj
10:56:48 74 4,799.0000 XLON 05003050000068906-E0PUDP0E25Fl
10:57:34 16 4,799.0000 XLON 07003070000069339-E0PUDP0E25p4
10:58:26 132 4,800.0000 XLON 07003070000069778-E0PUDP0E26hb
11:00:11 112 4,798.0000 XLON 07003070000068245-E0PUDP0E28gp
11:01:34 93 4,798.0000 XLON 07003070000071508-E0PUDP0E2A6V
11:02:23 47 4,800.0000 XLON 05003050000072229-E0PUDP0E2Aqe
11:04:56 162 4,801.0000 XLON 05003050000073132-E0PUDP0E2Ce1
11:04:56 175 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd1
11:04:56 73 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd3
11:04:56 53 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd5
11:04:56 10 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd7
11:04:56 68 4,803.0000 XLON 05003050000073400-E0PUDP0E2Cd9
11:05:31 157 4,800.0000 XLON 05003050000073007-E0PUDP0E2DSx
11:06:49 49 4,799.0000 XLON 05003050000073917-E0PUDP0E2EjK
11:09:07 165 4,801.0000 XLON 07003070000074827-E0PUDP0E2GJc
11:09:07 152 4,802.0000 XLON 05003050000074973-E0PUDP0E2GIi
11:09:22 70 4,801.0000 XLON 05003050000076087-E0PUDP0E2GP5
11:14:29 145 4,806.0000 XLON 05003050000078523-E0PUDP0E2JZ3
11:14:30 108 4,805.0000 XLON 07003070000077800-E0PUDP0E2Jc3
11:14:30 62 4,805.0000 XLON 07003070000077800-E0PUDP0E2Jc6
11:14:52 168 4,804.0000 XLON 07003070000077469-E0PUDP0E2K3L
11:14:52 139 4,805.0000 XLON 07003070000078638-E0PUDP0E2K30
11:15:50 203 4,802.0000 XLON 05003050000078662-E0PUDP0E2Kgh
11:16:20 144 4,801.0000 XLON 05003050000079264-E0PUDP0E2L62
11:16:20 14 4,801.0000 XLON 05003050000079264-E0PUDP0E2L65
11:17:01 189 4,800.0000 XLON 05003050000078926-E0PUDP0E2Lgy
11:17:57 87 4,799.0000 XLON 05003050000079905-E0PUDP0E2MCE
11:18:23 38 4,799.0000 XLON 05003050000079905-E0PUDP0E2MPz
11:18:23 238 4,798.0000 XLON 05003050000079877-E0PUDP0E2MQ5
11:19:22 40 4,797.0000 XLON 07003070000080452-E0PUDP0E2N3P
11:19:22 1 4,797.0000 XLON 07003070000080452-E0PUDP0E2N3R
11:20:31 4 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgU
11:20:31 3 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgW
11:20:31 47 4,797.0000 XLON 07003070000080835-E0PUDP0E2NgY
11:22:11 27 4,797.0000 XLON 05003050000081391-E0PUDP0E2OOV
11:22:11 2 4,797.0000 XLON 05003050000081391-E0PUDP0E2OOX
11:22:34 2 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObC
11:22:34 18 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObE
11:22:34 1 4,797.0000 XLON 07003070000081446-E0PUDP0E2ObG
11:22:42 47 4,797.0000 XLON 07003070000081481-E0PUDP0E2OlX
11:22:42 86 4,797.0000 XLON 07003070000081481-E0PUDP0E2OlZ
11:22:42 10 4,797.0000 XLON 07003070000081481-E0PUDP0E2Olb
11:22:42 44 4,797.0000 XLON 07003070000081481-E0PUDP0E2Old
11:22:50 68 4,795.0000 XLON 05003050000081173-E0PUDP0E2Ov4
11:22:50 150 4,796.0000 XLON 05003050000080545-E0PUDP0E2OuN
11:22:59 59 4,794.0000 XLON 07003070000080453-E0PUDP0E2PBj
11:24:45 2 4,794.0000 XLON 07003070000082332-E0PUDP0E2QGv
11:24:45 5 4,794.0000 XLON 07003070000082332-E0PUDP0E2QGx
11:25:08 33 4,794.0000 XLON 05003050000082516-E0PUDP0E2QSG
11:25:08 5 4,794.0000 XLON 05003050000082516-E0PUDP0E2QSI
11:25:08 2 4,794.0000 XLON 05003050000082516-E0PUDP0E2QSK
11:25:54 3 4,794.0000 XLON 05003050000082717-E0PUDP0E2RIO
11:25:54 3 4,794.0000 XLON 05003050000082717-E0PUDP0E2RIQ
11:25:54 47 4,794.0000 XLON 05003050000082717-E0PUDP0E2RIS
11:26:08 124 4,793.0000 XLON 05003050000082161-E0PUDP0E2RfO
11:27:42 13 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfF
11:27:42 4 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfH
11:27:42 32 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfJ
11:27:42 4 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfL
11:27:42 47 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfN
11:27:42 80 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfP
11:27:42 3 4,793.0000 XLON 05003050000083156-E0PUDP0E2SfR
11:29:10 26 4,792.0000 XLON 07003070000083069-E0PUDP0E2U4w
11:29:10 82 4,792.0000 XLON 07003070000082333-E0PUDP0E2U4n
11:29:10 44 4,792.0000 XLON 07003070000083069-E0PUDP0E2U4t
11:29:46 43 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjT
11:29:46 3 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjV
11:29:46 10 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjX
11:29:46 3 4,792.0000 XLON 07003070000083965-E0PUDP0E2UjZ
11:29:46 3 4,792.0000 XLON 07003070000083965-E0PUDP0E2Ujb
11:29:46 46 4,792.0000 XLON 07003070000083965-E0PUDP0E2Ujd
11:30:06 108 4,793.0000 XLON 05003050000084092-E0PUDP0E2V4R
11:30:09 151 4,791.0000 XLON 07003070000083861-E0PUDP0E2V7x
11:33:03 95 4,789.0000 XLON 07003070000084761-E0PUDP0E2X79
11:34:15 123 4,789.0000 XLON 07003070000085399-E0PUDP0E2XhX
11:36:00 73 4,786.0000 XLON 05003050000084482-E0PUDP0E2ZEy
11:36:02 19 4,786.0000 XLON 07003070000086426-E0PUDP0E2ZHe
11:38:43 219 4,792.0000 XLON 07003070000086901-E0PUDP0E2bXw
11:44:15 127 4,792.0000 XLON 05003050000087940-E0PUDP0E2g2D
11:44:15 80 4,792.0000 XLON 05003050000087940-E0PUDP0E2g2H
11:45:00 77 4,794.0000 XLON 05003050000089319-E0PUDP0E2gUc
11:45:53 69 4,794.0000 XLON 05003050000089319-E0PUDP0E2h8x
11:45:53 146 4,794.0000 XLON 05003050000089497-E0PUDP0E2h93
11:45:53 76 4,794.0000 XLON 05003050000089672-E0PUDP0E2h97
11:45:56 47 4,794.0000 XLON 05003050000089734-E0PUDP0E2hCl
11:45:56 41 4,794.0000 XLON 05003050000089734-E0PUDP0E2hCn
11:47:20 35 4,793.0000 XLON 05003050000089763-E0PUDP0E2i6a
11:47:20 154 4,793.0000 XLON 05003050000089763-E0PUDP0E2i6c
11:48:29 14 4,793.0000 XLON 07003070000090476-E0PUDP0E2iiQ
11:48:29 1 4,793.0000 XLON 07003070000090476-E0PUDP0E2iiS
11:48:52 3 4,793.0000 XLON 07003070000090593-E0PUDP0E2j9t
11:48:52 1 4,793.0000 XLON 07003070000090593-E0PUDP0E2j9v
11:48:52 5 4,793.0000 XLON 07003070000090593-E0PUDP0E2j9x
11:49:06 146 4,792.0000 XLON 07003070000089441-E0PUDP0E2jKQ
11:49:31 145 4,791.0000 XLON 07003070000089714-E0PUDP0E2jjn
11:49:51 95 4,790.0000 XLON 05003050000090756-E0PUDP0E2kHq
11:49:51 75 4,790.0000 XLON 07003070000090755-E0PUDP0E2kHs
11:51:45 145 4,791.0000 XLON 07003070000091430-E0PUDP0E2lf3
11:51:45 39 4,791.0000 XLON 07003070000091430-E0PUDP0E2lf5
11:52:17 166 4,792.0000 XLON 07003070000091624-E0PUDP0E2mRk
11:53:24 164 4,790.0000 XLON 05003050000091939-E0PUDP0E2n5t
11:53:32 151 4,789.0000 XLON 05003050000091841-E0PUDP0E2nBt
11:54:46 5 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4L
11:54:46 7 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4N
11:54:46 6 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4P
11:54:46 25 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4R
11:54:46 39 4,786.0000 XLON 05003050000092555-E0PUDP0E2o4T
11:56:25 63 4,786.0000 XLON 05003050000092643-E0PUDP0E2p7f
11:56:25 74 4,786.0000 XLON 07003070000092887-E0PUDP0E2p7h
11:57:43 47 4,786.0000 XLON 05003050000093437-E0PUDP0E2q0U
11:57:43 86 4,786.0000 XLON 05003050000093437-E0PUDP0E2q0W
11:59:23 58 4,786.0000 XLON 05003050000093884-E0PUDP0E2r7P
11:59:23 2 4,786.0000 XLON 05003050000093884-E0PUDP0E2r7R
11:59:23 47 4,786.0000 XLON 05003050000093884-E0PUDP0E2r7T
11:59:35 174 4,785.0000 XLON 07003070000092312-E0PUDP0E2rIO
12:00:10 136 4,783.0000 XLON 05003050000092953-E0PUDP0E2rxe
12:00:11 49 4,781.0000 XLON 05003050000093959-E0PUDP0E2s21
12:05:27 138 4,786.0000 XLON 07003070000095403-E0PUDP0E2w5a
12:06:31 112 4,785.0000 XLON 07003070000095243-E0PUDP0E2wjM
12:06:31 43 4,785.0000 XLON 07003070000095243-E0PUDP0E2wjP
12:07:12 70 4,785.0000 XLON 05003050000096795-E0PUDP0E2xIG
12:07:31 129 4,783.0000 XLON 07003070000095242-E0PUDP0E2xgE
12:07:31 167 4,782.0000 XLON 07003070000096300-E0PUDP0E2xgo
12:07:47 142 4,780.0000 XLON 07003070000096906-E0PUDP0E2y4l
12:07:47 32 4,780.0000 XLON 07003070000096906-E0PUDP0E2y4o
12:10:55 2 4,786.0000 XLON 05003050000097888-E0PUDP0E2zfL
12:11:26 23 4,786.0000 XLON 07003070000098039-E0PUDP0E2zxN
12:11:28 149 4,786.0000 XLON 07003070000098039-E0PUDP0E3019
12:11:42 200 4,785.0000 XLON 07003070000097889-E0PUDP0E30OF
12:13:30 23 4,785.0000 XLON 05003050000098683-E0PUDP0E31p9
12:13:36 120 4,785.0000 XLON 05003050000098683-E0PUDP0E31rD
12:15:15 151 4,784.0000 XLON 07003070000097368-E0PUDP0E33NY
12:16:49 28 4,784.0000 XLON 07003070000099628-E0PUDP0E34gP
12:16:49 37 4,784.0000 XLON 07003070000099628-E0PUDP0E34gR
12:16:49 2 4,784.0000 XLON 07003070000099628-E0PUDP0E34gT
12:18:06 4 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zr
12:18:06 47 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zt
12:18:06 1 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zv
12:18:06 3 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zx
12:18:06 3 4,784.0000 XLON 05003050000100035-E0PUDP0E35Zz
12:18:29 50 4,784.0000 XLON 05003050000100198-E0PUDP0E35iw
12:18:52 4 4,784.0000 XLON 05003050000100279-E0PUDP0E35sy
12:18:52 5 4,784.0000 XLON 05003050000100279-E0PUDP0E35t0
12:18:52 3 4,784.0000 XLON 05003050000100279-E0PUDP0E35t2
12:19:15 55 4,784.0000 XLON 05003050000100402-E0PUDP0E367n
12:19:15 1 4,784.0000 XLON 05003050000100402-E0PUDP0E367p
12:19:46 170 4,783.0000 XLON 07003070000098459-E0PUDP0E36Qi
12:21:40 141 4,782.0000 XLON 05003050000100982-E0PUDP0E37eB
12:21:40 59 4,782.0000 XLON 07003070000100516-E0PUDP0E37e9
12:21:40 143 4,781.0000 XLON 05003050000098916-E0PUDP0E37ep
12:23:14 15 4,782.0000 XLON 07003070000101577-E0PUDP0E38j5
12:25:32 174 4,784.0000 XLON 05003050000102279-E0PUDP0E3AHk
12:25:55 31 4,784.0000 XLON 05003050000102396-E0PUDP0E3ASH
12:25:55 27 4,784.0000 XLON 05003050000102396-E0PUDP0E3ASJ
12:26:03 17 4,784.0000 XLON 05003050000102419-E0PUDP0E3AcC
12:26:03 35 4,784.0000 XLON 05003050000102419-E0PUDP0E3AcE
12:26:03 2 4,784.0000 XLON 05003050000102419-E0PUDP0E3AcG
12:26:26 35 4,784.0000 XLON 05003050000102582-E0PUDP0E3Ale
12:26:26 2 4,784.0000 XLON 05003050000102582-E0PUDP0E3Alg
12:26:42 218 4,783.0000 XLON 05003050000102022-E0PUDP0E3Az9
12:29:23 37 4,785.0000 XLON 05003050000103411-E0PUDP0E3D0o
12:29:23 71 4,785.0000 XLON 05003050000103411-E0PUDP0E3D0j
12:29:53 96 4,785.0000 XLON 05003050000103411-E0PUDP0E3DOT
12:30:25 46 4,784.0000 XLON 05003050000103189-E0PUDP0E3E1h
12:30:25 112 4,784.0000 XLON 05003050000103189-E0PUDP0E3E1k
12:35:55 137 4,785.0000 XLON 05003050000103734-E0PUDP0E3Hij
12:35:55 209 4,785.0000 XLON 07003070000103858-E0PUDP0E3Hil
12:36:26 69 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMM
12:36:26 52 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMO
12:36:26 11 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMQ
12:36:26 5 4,785.0000 XLON 07003070000105333-E0PUDP0E3IMS
12:36:56 4 4,785.0000 XLON 07003070000105436-E0PUDP0E3Ifv
12:36:56 96 4,785.0000 XLON 07003070000105436-E0PUDP0E3Ifx
12:36:56 40 4,785.0000 XLON 07003070000105436-E0PUDP0E3Ifz
12:38:29 167 4,786.0000 XLON 07003070000105858-E0PUDP0E3JaP
12:38:52 62 4,786.0000 XLON 05003050000105978-E0PUDP0E3JrW
12:40:52 173 4,785.0000 XLON 05003050000105674-E0PUDP0E3LJK
12:40:59 71 4,785.0000 XLON 07003070000106485-E0PUDP0E3LNR
12:41:10 108 4,784.0000 XLON 07003070000105345-E0PUDP0E3LZU
12:41:27 11 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmG
12:41:27 36 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmI
12:41:27 8 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmK
12:41:27 5 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmM
12:41:27 2 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmO
12:41:27 55 4,784.0000 XLON 07003070000106646-E0PUDP0E3LmQ
12:43:29 39 4,785.0000 XLON 07003070000107359-E0PUDP0E3MvT
12:43:52 2 4,785.0000 XLON 05003050000107482-E0PUDP0E3NAT
12:44:20 106 4,784.0000 XLON 05003050000106933-E0PUDP0E3NZB
12:44:20 74 4,784.0000 XLON 05003050000107056-E0PUDP0E3NZD
12:44:23 86 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nan
12:44:23 69 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nap
12:44:23 9 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nar
12:44:23 63 4,784.0000 XLON 05003050000107697-E0PUDP0E3Nat
12:45:10 65 4,784.0000 XLON 05003050000107800-E0PUDP0E3OKX
12:45:16 86 4,783.0000 XLON 07003070000105965-E0PUDP0E3ORK
12:46:35 65 4,783.0000 XLON 05003050000108230-E0PUDP0E3P4z
12:46:35 156 4,783.0000 XLON 05003050000108230-E0PUDP0E3P53
12:46:40 68 4,782.0000 XLON 05003050000107391-E0PUDP0E3P8r
12:46:42 113 4,780.0000 XLON 07003070000108219-E0PUDP0E3PB2
12:46:42 83 4,781.0000 XLON 05003050000107801-E0PUDP0E3PAO
12:52:12 4 4,784.0000 XLON 05003050000109963-E0PUDP0E3TRH
12:52:12 5 4,784.0000 XLON 05003050000109963-E0PUDP0E3TRJ
12:52:12 47 4,784.0000 XLON 05003050000109963-E0PUDP0E3TRL
12:52:35 116 4,784.0000 XLON 07003070000110030-E0PUDP0E3Tkj
12:52:35 87 4,784.0000 XLON 07003070000110030-E0PUDP0E3Tkl
12:53:31 147 4,780.0000 XLON 07003070000110177-E0PUDP0E3ULj
12:53:31 203 4,783.0000 XLON 05003050000109735-E0PUDP0E3UKJ
12:53:31 134 4,782.0000 XLON 05003050000108696-E0PUDP0E3UKm
12:58:07 45 4,783.0000 XLON 05003050000111698-E0PUDP0E3XmN
12:58:07 36 4,783.0000 XLON 05003050000111698-E0PUDP0E3XmP
12:58:07 3 4,783.0000 XLON 05003050000111698-E0PUDP0E3XmR
12:58:30 86 4,783.0000 XLON 05003050000111800-E0PUDP0E3YEP
12:58:30 82 4,783.0000 XLON 05003050000111800-E0PUDP0E3YER
12:58:37 145 4,781.0000 XLON 05003050000110675-E0PUDP0E3YPH
12:58:42 121 4,780.0000 XLON 07003070000110654-E0PUDP0E3YQy
13:02:10 25 4,788.0000 XLON 07003070000113203-E0PUDP0E3biR
13:02:10 5 4,788.0000 XLON 07003070000113203-E0PUDP0E3biT
13:02:10 2 4,788.0000 XLON 07003070000113203-E0PUDP0E3biV
13:02:16 158 4,787.0000 XLON 07003070000112939-E0PUDP0E3bnF
13:03:59 143 4,789.0000 XLON 07003070000113667-E0PUDP0E3cyk
13:04:06 32 4,796.0000 XLON 07003070000113875-E0PUDP0E3d87
13:04:06 36 4,796.0000 XLON 07003070000113875-E0PUDP0E3d89
13:04:10 171 4,792.0000 XLON 07003070000113876-E0PUDP0E3dBm
13:04:10 144 4,794.0000 XLON 05003050000113918-E0PUDP0E3dB5
13:04:27 124 4,792.0000 XLON 05003050000114008-E0PUDP0E3dMg
13:04:27 149 4,791.0000 XLON 07003070000113949-E0PUDP0E3dMq
13:06:04 3 4,796.0000 XLON 05003050000114580-E0PUDP0E3edp
13:06:50 3 4,796.0000 XLON 05003050000114893-E0PUDP0E3f6D
13:07:13 2 4,796.0000 XLON 05003050000115069-E0PUDP0E3fHQ
13:07:34 64 4,794.0000 XLON 05003050000114757-E0PUDP0E3fZD
13:07:34 155 4,795.0000 XLON 07003070000114512-E0PUDP0E3fYE
13:09:13 16 4,791.0000 XLON 07003070000115183-E0PUDP0E3gxt
13:12:36 9 4,794.0000 XLON 07003070000116970-E0PUDP0E3jwG
13:12:36 11 4,794.0000 XLON 07003070000116970-E0PUDP0E3jwI
13:13:07 32 4,794.0000 XLON 07003070000117150-E0PUDP0E3kij
13:13:17 135 4,794.0000 XLON 07003070000117150-E0PUDP0E3ktl
13:13:30 5 4,794.0000 XLON 05003050000117329-E0PUDP0E3l8c
13:14:02 192 4,793.0000 XLON 07003070000116713-E0PUDP0E3lSb
13:14:02 62 4,794.0000 XLON 07003070000117392-E0PUDP0E3lS7
13:15:19 179 4,793.0000 XLON 07003070000117563-E0PUDP0E3mGs
13:15:19 172 4,792.0000 XLON 05003050000115912-E0PUDP0E3mHL
13:17:36 161 4,789.0000 XLON 07003070000118174-E0PUDP0E3oCZ
13:19:12 149 4,789.0000 XLON 07003070000119142-E0PUDP0E3pCF
13:19:19 46 4,788.0000 XLON 05003050000118972-E0PUDP0E3pLU
13:19:21 101 4,788.0000 XLON 05003050000118972-E0PUDP0E3pM4
13:20:10 10 4,788.0000 XLON 07003070000119745-E0PUDP0E3px8
13:20:10 14 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxA
13:20:10 75 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxC
13:20:10 13 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxE
13:20:10 42 4,788.0000 XLON 07003070000119745-E0PUDP0E3pxG
13:21:15 7 4,791.0000 XLON 05003050000120279-E0PUDP0E3r9a
13:22:06 213 4,791.0000 XLON 05003050000120397-E0PUDP0E3ryH
13:22:07 170 4,790.0000 XLON 05003050000120383-E0PUDP0E3rzR
13:23:45 113 4,787.0000 XLON 07003070000121219-E0PUDP0E3tQy
13:27:20 192 4,785.0000 XLON 05003050000121564-E0PUDP0E3wkP
13:27:20 136 4,786.0000 XLON 05003050000120883-E0PUDP0E3wjl
13:30:00 1 4,787.0000 XLON 07003070000123682-E0PUDP0E3yhf
13:30:46 47 4,787.0000 XLON 05003050000124213-E0PUDP0E3zY6
13:30:46 4 4,787.0000 XLON 05003050000124213-E0PUDP0E3zY8
13:30:46 47 4,787.0000 XLON 05003050000124213-E0PUDP0E3zYA
13:30:46 95 4,787.0000 XLON 05003050000124213-E0PUDP0E3zYC
13:31:04 1 4,787.0000 XLON 05003050000124361-E0PUDP0E3zlF
13:31:04 1 4,787.0000 XLON 05003050000124361-E0PUDP0E3zlH
13:32:39 4 4,789.0000 XLON 07003070000125082-E0PUDP0E40tR
13:32:45 1 4,789.0000 XLON 07003070000125120-E0PUDP0E40xJ
13:32:57 214 4,789.0000 XLON 07003070000125120-E0PUDP0E413P
13:32:58 183 4,788.0000 XLON 07003070000124668-E0PUDP0E414v
13:33:42 152 4,787.0000 XLON 05003050000124688-E0PUDP0E41jO
13:35:39 20 4,787.0000 XLON 07003070000125867-E0PUDP0E43jf
13:35:39 152 4,787.0000 XLON 07003070000125867-E0PUDP0E43jk
13:37:14 33 4,788.0000 XLON 07003070000126823-E0PUDP0E452w
13:37:37 1 4,788.0000 XLON 07003070000126916-E0PUDP0E45U4
13:38:23 186 4,787.0000 XLON 05003050000127025-E0PUDP0E465y
13:38:31 71 4,787.0000 XLON 07003070000127208-E0PUDP0E46An
13:38:31 2 4,787.0000 XLON 07003070000127208-E0PUDP0E46Ap
13:40:35 202 4,787.0000 XLON 05003050000127825-E0PUDP0E48Ms
13:40:44 137 4,789.0000 XLON 05003050000129659-E0PUDP0E48Z7
13:41:28 177 4,788.0000 XLON 05003050000129839-E0PUDP0E49QS
13:41:28 149 4,789.0000 XLON 07003070000129943-E0PUDP0E49Q1
13:41:28 1 4,789.0000 XLON 07003070000129943-E0PUDP0E49Pu
13:43:22 156 4,786.0000 XLON 07003070000125754-E0PUDP0E4Asz
13:43:22 182 4,787.0000 XLON 07003070000130330-E0PUDP0E4Arn
13:43:22 37 4,787.0000 XLON 07003070000130330-E0PUDP0E4Arp
13:43:25 136 4,785.0000 XLON 07003070000130178-E0PUDP0E4Aul
13:45:09 147 4,787.0000 XLON 07003070000130981-E0PUDP0E4Cis
13:45:09 48 4,786.0000 XLON 05003050000131041-E0PUDP0E4CjN
13:45:09 50 4,786.0000 XLON 05003050000131041-E0PUDP0E4CjQ
13:46:45 1 4,788.0000 XLON 07003070000131824-E0PUDP0E4EDY
13:46:45 4 4,788.0000 XLON 07003070000131824-E0PUDP0E4EDa
13:46:45 150 4,788.0000 XLON 07003070000131824-E0PUDP0E4EDc
13:47:56 129 4,787.0000 XLON 07003070000132185-E0PUDP0E4Fkj
13:47:56 47 4,787.0000 XLON 07003070000132185-E0PUDP0E4Fkl
13:47:56 27 4,787.0000 XLON 07003070000132185-E0PUDP0E4Fkn
13:48:35 177 4,786.0000 XLON 05003050000131632-E0PUDP0E4GJ3
13:50:21 132 4,782.0000 XLON 05003050000132822-E0PUDP0E4I6C
13:51:20 3 4,783.0000 XLON 05003050000133515-E0PUDP0E4JDS
13:53:01 160 4,781.0000 XLON 07003070000133338-E0PUDP0E4KMx
13:56:33 170 4,783.0000 XLON 05003050000135378-E0PUDP0E4NMK
13:56:54 78 4,782.0000 XLON 05003050000134566-E0PUDP0E4NWM
13:56:54 58 4,782.0000 XLON 05003050000134566-E0PUDP0E4NWO
13:56:54 99 4,782.0000 XLON 05003050000134670-E0PUDP0E4NWS
13:56:54 91 4,782.0000 XLON 05003050000135272-E0PUDP0E4NWU
13:57:00 95 4,781.0000 XLON 07003070000135578-E0PUDP0E4Nbr
13:59:53 1 4,783.0000 XLON 05003050000136640-E0PUDP0E4PhM
14:00:16 136 4,781.0000 XLON 07003070000136551-E0PUDP0E4Q3Z
14:00:16 136 4,782.0000 XLON 07003070000136511-E0PUDP0E4Q2c
14:00:16 150 4,783.0000 XLON 07003070000136752-E0PUDP0E4Q2G
14:02:29 1 4,785.0000 XLON 05003050000137624-E0PUDP0E4Rpi
14:04:25 2 4,787.0000 XLON 07003070000138349-E0PUDP0E4TW9
14:04:26 107 4,787.0000 XLON 07003070000138371-E0PUDP0E4TYG
14:04:38 79 4,787.0000 XLON 05003050000138467-E0PUDP0E4Tg7
14:04:38 60 4,787.0000 XLON 07003070000138371-E0PUDP0E4Tg5
14:04:39 148 4,787.0000 XLON 07003070000138476-E0PUDP0E4TgY
14:04:39 74 4,787.0000 XLON 07003070000138476-E0PUDP0E4Tgg
14:05:09 66 4,787.0000 XLON 07003070000138659-E0PUDP0E4UGp
14:06:08 123 4,787.0000 XLON 07003070000139124-E0PUDP0E4V2x
14:06:08 13 4,787.0000 XLON 07003070000139124-E0PUDP0E4V30
14:06:29 2 4,787.0000 XLON 07003070000139260-E0PUDP0E4VIR
14:06:29 11 4,787.0000 XLON 07003070000139260-E0PUDP0E4VIF
14:06:29 107 4,787.0000 XLON 07003070000139260-E0PUDP0E4VIK
14:06:29 30 4,787.0000 XLON 07003070000139260-E0PUDP0E4VI8
14:07:46 24 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5K
14:07:46 6 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5M
14:07:46 5 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5O
14:07:46 7 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5Q
14:07:46 13 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5S
14:07:46 12 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5U
14:07:46 33 4,788.0000 XLON 07003070000139860-E0PUDP0E4W5W
14:08:09 6 4,788.0000 XLON 05003050000140044-E0PUDP0E4WJa
14:08:32 201 4,788.0000 XLON 07003070000140099-E0PUDP0E4WdK
14:09:49 95 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcm
14:09:49 27 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xco
14:09:49 4 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcq
14:09:49 18 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcs
14:09:49 47 4,788.0000 XLON 05003050000140668-E0PUDP0E4Xcu
14:10:03 178 4,786.0000 XLON 07003070000137800-E0PUDP0E4XuO
14:12:13 144 4,785.0000 XLON 07003070000137784-E0PUDP0E4ZFu
14:12:15 25 4,787.0000 XLON 07003070000141522-E0PUDP0E4ZMC
14:12:18 152 4,786.0000 XLON 05003050000141640-E0PUDP0E4ZO9
14:13:33 55 4,788.0000 XLON 05003050000142004-E0PUDP0E4aLs
14:13:33 15 4,788.0000 XLON 05003050000142004-E0PUDP0E4aLu
14:13:36 2 4,788.0000 XLON 07003070000141909-E0PUDP0E4aQd
14:13:36 7 4,788.0000 XLON 07003070000141909-E0PUDP0E4aQf
14:13:36 4 4,788.0000 XLON 07003070000141909-E0PUDP0E4aQh
14:14:27 5 4,789.0000 XLON 07003070000142188-E0PUDP0E4awG
14:14:27 1 4,789.0000 XLON 07003070000142188-E0PUDP0E4awE
14:14:48 2 4,789.0000 XLON 07003070000142188-E0PUDP0E4b8q
14:14:50 2 4,789.0000 XLON 05003050000142446-E0PUDP0E4bAz
14:14:50 46 4,789.0000 XLON 05003050000142446-E0PUDP0E4bB1
14:14:50 104 4,789.0000 XLON 07003070000142188-E0PUDP0E4bAU
14:14:50 35 4,789.0000 XLON 07003070000142188-E0PUDP0E4bAX
14:14:51 151 4,788.0000 XLON 05003050000142200-E0PUDP0E4bCH
14:15:20 67 4,787.0000 XLON 07003070000142047-E0PUDP0E4bha
14:15:20 68 4,787.0000 XLON 07003070000142047-E0PUDP0E4bhc
14:16:06 21 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQq
14:16:06 47 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQs
14:16:06 5 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQu
14:16:06 34 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQw
14:16:06 26 4,786.0000 XLON 05003050000143079-E0PUDP0E4cQy
14:18:32 156 4,790.0000 XLON 07003070000143784-E0PUDP0E4eAv
14:18:35 29 4,790.0000 XLON 05003050000143947-E0PUDP0E4eHm
14:18:35 44 4,790.0000 XLON 05003050000143947-E0PUDP0E4eHo
14:18:35 9 4,790.0000 XLON 05003050000143947-E0PUDP0E4eHq
14:19:27 131 4,789.0000 XLON 05003050000144241-E0PUDP0E4f7T
14:19:27 150 4,788.0000 XLON 05003050000143637-E0PUDP0E4f7Z
14:20:26 120 4,786.0000 XLON 07003070000143804-E0PUDP0E4g60
14:21:30 4 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4U
14:21:30 27 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4W
14:21:30 3 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4Y
14:21:30 8 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4a
14:21:30 6 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4c
14:21:30 33 4,787.0000 XLON 07003070000144814-E0PUDP0E4h4e
14:21:50 195 4,786.0000 XLON 07003070000144641-E0PUDP0E4hST
14:23:26 130 4,784.0000 XLON 05003050000144552-E0PUDP0E4imx
14:25:03 142 4,784.0000 XLON 05003050000145900-E0PUDP0E4kb3
14:25:26 44 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxt
14:25:26 34 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxv
14:25:26 16 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxx
14:25:26 3 4,784.0000 XLON 07003070000146627-E0PUDP0E4kxz
14:25:26 4 4,784.0000 XLON 07003070000146627-E0PUDP0E4ky1
14:26:07 205 4,783.0000 XLON 05003050000145791-E0PUDP0E4lyg
14:26:07 154 4,782.0000 XLON 07003070000144975-E0PUDP0E4lzB
14:26:07 198 4,784.0000 XLON 05003050000147279-E0PUDP0E4lxc
14:26:59 185 4,781.0000 XLON 07003070000147155-E0PUDP0E4mlR
14:27:37 113 4,783.0000 XLON 05003050000148063-E0PUDP0E4nZI
14:29:01 145 4,787.0000 XLON 07003070000148670-E0PUDP0E4ppY
14:29:01 165 4,788.0000 XLON 05003050000148816-E0PUDP0E4poi
14:29:02 77 4,787.0000 XLON 07003070000149310-E0PUDP0E4pqT
14:30:00 185 4,785.0000 XLON 07003070000148546-E0PUDP0E4sNp
14:30:00 170 4,786.0000 XLON 07003070000149594-E0PUDP0E4s8c
14:30:02 131 4,784.0000 XLON 05003050000149447-E0PUDP0E4t8z
14:30:27 378 4,786.0000 XLON 07003070000150764-E0PUDP0E4w0G
14:31:07 44 4,790.0000 XLON 07003070000152026-E0PUDP0E4z5S
14:31:09 73 4,790.0000 XLON 07003070000152059-E0PUDP0E4zMg
14:31:10 82 4,790.0000 XLON 07003070000152059-E0PUDP0E4zUN
14:31:13 244 4,790.0000 XLON 07003070000152059-E0PUDP0E4zgt
14:31:15 365 4,789.0000 XLON 05003050000152182-E0PUDP0E4zpX
14:31:26 266 4,787.0000 XLON 07003070000152060-E0PUDP0E50wv
14:31:34 27 4,784.0000 XLON 07003070000152618-E0PUDP0E51X0
14:31:36 9 4,784.0000 XLON 07003070000152618-E0PUDP0E51o4
14:31:36 40 4,784.0000 XLON 07003070000152618-E0PUDP0E51nv
14:31:36 40 4,784.0000 XLON 07003070000152618-E0PUDP0E51mo
14:32:51 16 4,785.0000 XLON 07003070000154576-E0PUDP0E56go
14:32:51 349 4,785.0000 XLON 07003070000154576-E0PUDP0E56gq
14:33:03 316 4,784.0000 XLON 05003050000154732-E0PUDP0E57JP
14:34:05 141 4,784.0000 XLON 05003050000156107-E0PUDP0E5Aqo
14:36:11 261 4,784.0000 XLON 07003070000156566-E0PUDP0E5Fug
14:37:24 64 4,785.0000 XLON 05003050000158731-E0PUDP0E5Itq
14:37:24 145 4,785.0000 XLON 07003070000158591-E0PUDP0E5Ito
14:37:52 139 4,787.0000 XLON 07003070000159489-E0PUDP0E5Jsh
14:38:14 139 4,785.0000 XLON 05003050000159515-E0PUDP0E5Kg2
14:38:14 59 4,786.0000 XLON 05003050000159651-E0PUDP0E5KeR
14:38:14 124 4,786.0000 XLON 07003070000159924-E0PUDP0E5KeT
14:39:26 68 4,786.0000 XLON 05003050000160998-E0PUDP0E5Nip
14:39:26 95 4,786.0000 XLON 07003070000160872-E0PUDP0E5Nin
14:39:45 22 4,781.0000 XLON 05003050000161377-E0PUDP0E5OIS
14:39:45 141 4,781.0000 XLON 05003050000161377-E0PUDP0E5OI9
14:39:45 47 4,781.0000 XLON 05003050000161377-E0PUDP0E5OIB
14:39:45 210 4,783.0000 XLON 07003070000161260-E0PUDP0E5OH9
14:39:45 245 4,784.0000 XLON 05003050000161376-E0PUDP0E5OGi
14:40:12 175 4,775.0000 XLON 05003050000161536-E0PUDP0E5QB8
14:42:51 143 4,772.0000 XLON 05003050000164557-E0PUDP0E5YOw
14:42:51 53 4,772.0000 XLON 05003050000164557-E0PUDP0E5YOy
14:42:51 7 4,772.0000 XLON 05003050000164557-E0PUDP0E5YP0
14:42:56 222 4,771.0000 XLON 07003070000163937-E0PUDP0E5YWl
14:45:29 170 4,771.0000 XLON 07003070000167000-E0PUDP0E5feD
14:47:34 187 4,778.0000 XLON 05003050000168954-E0PUDP0E5kqa
14:47:52 209 4,777.0000 XLON 07003070000168730-E0PUDP0E5lp1
14:47:52 46 4,777.0000 XLON 07003070000168730-E0PUDP0E5lov
14:47:55 2 4,776.0000 XLON 07003070000168474-E0PUDP0E5lwL
14:47:58 58 4,776.0000 XLON 07003070000168474-E0PUDP0E5m5r
14:47:58 140 4,776.0000 XLON 07003070000168474-E0PUDP0E5m5t
14:48:25 205 4,777.0000 XLON 07003070000169470-E0PUDP0E5n8H
14:49:28 21 4,776.0000 XLON 05003050000171104-E0PUDP0E5qD1
14:49:59 46 4,779.0000 XLON 07003070000171043-E0PUDP0E5rmU
14:49:59 170 4,779.0000 XLON 05003050000171228-E0PUDP0E5rmb
14:49:59 125 4,779.0000 XLON 07003070000171043-E0PUDP0E5rmZ
14:49:59 92 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlA
14:49:59 9 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlC
14:49:59 47 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlE
14:49:59 19 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlG
14:49:59 47 4,781.0000 XLON 07003070000171313-E0PUDP0E5rlI
14:51:10 205 4,784.0000 XLON 05003050000172177-E0PUDP0E5v7O
14:51:42 16 4,787.0000 XLON 05003050000172767-E0PUDP0E5wln
14:51:42 13 4,787.0000 XLON 05003050000172767-E0PUDP0E5wlq
14:51:42 111 4,787.0000 XLON 05003050000172767-E0PUDP0E5wld
14:51:42 31 4,787.0000 XLON 05003050000172767-E0PUDP0E5wlf
14:51:42 46 4,789.0000 XLON 07003070000172722-E0PUDP0E5wjz
14:51:42 31 4,789.0000 XLON 07003070000172722-E0PUDP0E5wk5
14:51:42 36 4,789.0000 XLON 07003070000172722-E0PUDP0E5wk7
14:51:42 112 4,789.0000 XLON 07003070000172722-E0PUDP0E5wjn
14:51:42 14 4,789.0000 XLON 07003070000172722-E0PUDP0E5wju
14:51:49 161 4,786.0000 XLON 05003050000172937-E0PUDP0E5x5W
14:51:49 205 4,786.0000 XLON 07003070000172564-E0PUDP0E5x5U
14:53:06 275 4,795.0000 XLON 05003050000173778-E0PUDP0E60Yw
14:53:25 206 4,794.0000 XLON 07003070000173618-E0PUDP0E61Gn
14:54:33 224 4,794.0000 XLON 05003050000174845-E0PUDP0E63rz
14:54:33 46 4,793.0000 XLON 05003050000174060-E0PUDP0E63sK
14:54:33 52 4,793.0000 XLON 05003050000174060-E0PUDP0E63sQ
14:54:33 74 4,793.0000 XLON 07003070000173905-E0PUDP0E63sS
14:56:59 172 4,794.0000 XLON 07003070000175548-E0PUDP0E69GI
14:56:59 62 4,794.0000 XLON 07003070000175929-E0PUDP0E69GM
14:57:08 164 4,791.0000 XLON 07003070000175930-E0PUDP0E69tb
14:57:08 144 4,791.0000 XLON 07003070000176550-E0PUDP0E69td
14:57:08 110 4,791.0000 XLON 07003070000175930-E0PUDP0E69tT
14:57:08 172 4,792.0000 XLON 07003070000174415-E0PUDP0E69rV
14:57:08 73 4,793.0000 XLON 05003050000176064-E0PUDP0E69qp
14:57:08 59 4,793.0000 XLON 05003050000176664-E0PUDP0E69qr
14:58:36 191 4,792.0000 XLON 05003050000177960-E0PUDP0E6Ddr
14:58:43 189 4,790.0000 XLON 07003070000177339-E0PUDP0E6DrD
14:58:43 174 4,791.0000 XLON 07003070000177765-E0PUDP0E6Dqd
14:59:45 261 4,792.0000 XLON 07003070000178637-E0PUDP0E6GEf
15:00:15 174 4,791.0000 XLON 07003070000178607-E0PUDP0E6HuZ
15:01:23 172 4,791.0000 XLON 05003050000180329-E0PUDP0E6LW8
15:01:43 29 4,793.0000 XLON 07003070000180310-E0PUDP0E6MMK
15:01:43 64 4,793.0000 XLON 05003050000180458-E0PUDP0E6MMG
15:01:43 143 4,793.0000 XLON 07003070000180310-E0PUDP0E6MMI
15:02:51 1 4,794.0000 XLON 05003050000181411-E0PUDP0E6POD
15:02:51 7 4,794.0000 XLON 05003050000181411-E0PUDP0E6POF
15:02:51 47 4,794.0000 XLON 05003050000181411-E0PUDP0E6POH
15:02:51 10 4,794.0000 XLON 05003050000181411-E0PUDP0E6POJ
15:03:15 1 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJi
15:03:15 41 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJk
15:03:15 58 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJm
15:03:15 23 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJo
15:03:15 47 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJq
15:03:15 32 4,794.0000 XLON 05003050000181688-E0PUDP0E6QJs
15:04:58 46 4,794.0000 XLON 07003070000182439-E0PUDP0E6ToR
15:04:58 94 4,794.0000 XLON 07003070000182439-E0PUDP0E6ToT
15:04:58 32 4,794.0000 XLON 07003070000182439-E0PUDP0E6ToV
15:05:17 104 4,794.0000 XLON 05003050000183231-E0PUDP0E6UpR
15:05:22 58 4,793.0000 XLON 07003070000181238-E0PUDP0E6V5w
15:05:22 143 4,793.0000 XLON 07003070000181238-E0PUDP0E6V5y
15:05:22 59 4,793.0000 XLON 07003070000181238-E0PUDP0E6V60
15:06:15 124 4,792.0000 XLON 05003050000182110-E0PUDP0E6X5z
15:06:15 56 4,792.0000 XLON 05003050000182110-E0PUDP0E6X61
15:06:40 32 4,792.0000 XLON 07003070000184104-E0PUDP0E6Xup
15:08:03 88 4,792.0000 XLON 07003070000184104-E0PUDP0E6aZd
15:08:03 180 4,792.0000 XLON 05003050000184729-E0PUDP0E6aZj
15:08:03 60 4,792.0000 XLON 07003070000184827-E0PUDP0E6aZl
15:10:18 90 4,792.0000 XLON 07003070000186906-E0PUDP0E6gB7
15:10:22 90 4,792.0000 XLON 07003070000186906-E0PUDP0E6gO3
15:10:41 210 4,792.0000 XLON 05003050000187352-E0PUDP0E6gxa
15:11:14 215 4,792.0000 XLON 05003050000187737-E0PUDP0E6i4p
15:12:17 190 4,791.0000 XLON 07003070000186345-E0PUDP0E6kMG
15:13:41 171 4,791.0000 XLON 05003050000189120-E0PUDP0E6mj6
15:14:18 246 4,791.0000 XLON 05003050000189944-E0PUDP0E6nrl
15:14:35 215 4,791.0000 XLON 05003050000190304-E0PUDP0E6oQf
15:14:35 17 4,791.0000 XLON 05003050000190304-E0PUDP0E6oQh
15:14:36 146 4,790.0000 XLON 05003050000183774-E0PUDP0E6oS2
15:14:36 183 4,789.0000 XLON 07003070000187908-E0PUDP0E6oSA
15:14:36 164 4,789.0000 XLON 07003070000189793-E0PUDP0E6oSC
15:17:28 194 4,794.0000 XLON 05003050000192455-E0PUDP0E6vRH
15:17:51 25 4,794.0000 XLON 05003050000192701-E0PUDP0E6wSt
15:17:58 94 4,794.0000 XLON 05003050000192701-E0PUDP0E6wpn
15:17:58 28 4,794.0000 XLON 05003050000192701-E0PUDP0E6wpr
15:18:19 68 4,794.0000 XLON 07003070000192843-E0PUDP0E6xNv
15:18:19 107 4,794.0000 XLON 07003070000192843-E0PUDP0E6xNx
15:19:25 11 4,794.0000 XLON 05003050000193844-E0PUDP0E6zO4
15:19:25 37 4,794.0000 XLON 05003050000193844-E0PUDP0E6zO6
15:19:25 21 4,794.0000 XLON 05003050000193844-E0PUDP0E6zO8
15:19:32 26 4,794.0000 XLON 05003050000193932-E0PUDP0E6zW0
15:20:09 157 4,795.0000 XLON 07003070000194121-E0PUDP0E70oH
15:20:16 46 4,794.0000 XLON 05003050000194133-E0PUDP0E70yu
15:20:16 161 4,794.0000 XLON 05003050000194133-E0PUDP0E70yy
15:21:12 63 4,794.0000 XLON 05003050000195066-E0PUDP0E72gH
15:21:12 46 4,794.0000 XLON 05003050000195066-E0PUDP0E72gJ
15:21:12 14 4,794.0000 XLON 05003050000195066-E0PUDP0E72gL
15:21:12 100 4,794.0000 XLON 05003050000195066-E0PUDP0E72gN
15:23:35 188 4,796.0000 XLON 07003070000196188-E0PUDP0E7786
15:23:36 109 4,796.0000 XLON 05003050000196542-E0PUDP0E77DR
15:23:56 110 4,796.0000 XLON 05003050000196845-E0PUDP0E77oT
15:23:56 63 4,796.0000 XLON 05003050000196845-E0PUDP0E77oV
15:24:20 105 4,796.0000 XLON 07003070000197003-E0PUDP0E78c3
15:24:20 63 4,796.0000 XLON 07003070000197003-E0PUDP0E78c5
15:24:20 9 4,796.0000 XLON 07003070000197003-E0PUDP0E78c7
15:24:20 3 4,796.0000 XLON 07003070000197003-E0PUDP0E78c9
15:24:32 63 4,796.0000 XLON 07003070000197099-E0PUDP0E78og
15:24:56 22 4,796.0000 XLON 07003070000197367-E0PUDP0E79fp
15:24:56 187 4,796.0000 XLON 07003070000197367-E0PUDP0E79fr
15:25:02 120 4,794.0000 XLON 05003050000195226-E0PUDP0E79rY
15:25:02 220 4,795.0000 XLON 07003070000195946-E0PUDP0E79qG
15:25:08 25 4,794.0000 XLON 05003050000195226-E0PUDP0E7A5l
15:25:16 134 4,793.0000 XLON 05003050000197625-E0PUDP0E7AbP
15:27:44 63 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBc
15:27:44 63 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBe
15:27:44 63 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBg
15:27:44 24 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBi
15:27:44 80 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBk
15:27:44 31 4,791.0000 XLON 07003070000199783-E0PUDP0E7GBm
15:28:21 26 4,790.0000 XLON 07003070000198561-E0PUDP0E7HBK
15:28:21 47 4,790.0000 XLON 07003070000198561-E0PUDP0E7HBQ
15:28:21 52 4,790.0000 XLON 07003070000198561-E0PUDP0E7HBS
15:28:21 158 4,791.0000 XLON 07003070000199847-E0PUDP0E7HAc
15:28:30 54 4,790.0000 XLON 07003070000198561-E0PUDP0E7HPa
15:29:05 68 4,791.0000 XLON 07003070000200372-E0PUDP0E7IRa
15:29:05 9 4,791.0000 XLON 07003070000200372-E0PUDP0E7IRe
15:29:05 86 4,791.0000 XLON 07003070000200372-E0PUDP0E7IRg
15:29:05 158 4,792.0000 XLON 05003050000200587-E0PUDP0E7IQM
15:29:53 173 4,795.0000 XLON 05003050000201542-E0PUDP0E7Jie
15:30:07 152 4,793.0000 XLON 07003070000201122-E0PUDP0E7KCL
15:30:07 69 4,793.0000 XLON 07003070000201122-E0PUDP0E7KCN
15:30:17 205 4,792.0000 XLON 05003050000201331-E0PUDP0E7KbP
15:33:10 249 4,801.0000 XLON 07003070000203759-E0PUDP0E7Pyz
15:33:32 217 4,801.0000 XLON 07003070000203978-E0PUDP0E7Quk
15:34:53 135 4,807.0000 XLON 05003050000204786-E0PUDP0E7Tav
15:34:53 16 4,807.0000 XLON 05003050000204786-E0PUDP0E7Tb0
15:34:53 112 4,807.0000 XLON 05003050000204786-E0PUDP0E7Tb4
15:34:55 100 4,807.0000 XLON 07003070000204750-E0PUDP0E7Tfn
15:35:00 156 4,806.0000 XLON 07003070000204279-E0PUDP0E7ToB
15:35:00 15 4,806.0000 XLON 07003070000204279-E0PUDP0E7ToD
15:35:05 140 4,804.0000 XLON 05003050000204950-E0PUDP0E7U6p
15:35:05 241 4,805.0000 XLON 07003070000204312-E0PUDP0E7U6S
15:35:15 191 4,802.0000 XLON 05003050000205053-E0PUDP0E7UPM
15:36:22 197 4,801.0000 XLON 05003050000205751-E0PUDP0E7WVq
15:37:07 152 4,800.0000 XLON 07003070000205572-E0PUDP0E7Y7i
15:37:07 1 4,800.0000 XLON 07003070000205572-E0PUDP0E7Y7l
15:37:07 143 4,800.0000 XLON 07003070000205572-E0PUDP0E7Y7o
15:40:50 12 4,804.0000 XLON 07003070000207354-E0PUDP0E7eWJ
15:41:11 258 4,804.0000 XLON 07003070000207354-E0PUDP0E7fJo
15:41:15 21 4,803.0000 XLON 07003070000207259-E0PUDP0E7fVB
15:41:15 14 4,803.0000 XLON 07003070000207259-E0PUDP0E7fVD
15:41:15 51 4,803.0000 XLON 07003070000207259-E0PUDP0E7fVF
15:41:15 87 4,803.0000 XLON 07003070000207259-E0PUDP0E7fUt
15:41:17 54 4,803.0000 XLON 07003070000207259-E0PUDP0E7fZU
15:41:21 208 4,802.0000 XLON 05003050000207508-E0PUDP0E7g11
15:41:45 218 4,800.0000 XLON 05003050000209373-E0PUDP0E7gpe
15:41:45 6 4,800.0000 XLON 05003050000209373-E0PUDP0E7gph
15:41:45 266 4,801.0000 XLON 05003050000209126-E0PUDP0E7gou
15:43:17 231 4,800.0000 XLON 05003050000210234-E0PUDP0E7jTg
15:43:59 60 4,801.0000 XLON 05003050000210861-E0PUDP0E7kVU
15:44:55 8 4,801.0000 XLON 07003070000211463-E0PUDP0E7m42
15:44:55 3 4,801.0000 XLON 07003070000211463-E0PUDP0E7m44
15:45:24 251 4,802.0000 XLON 07003070000211606-E0PUDP0E7nBR
15:45:24 48 4,802.0000 XLON 07003070000211606-E0PUDP0E7nBW
15:45:30 233 4,800.0000 XLON 07003070000211607-E0PUDP0E7nOF
15:45:30 280 4,801.0000 XLON 07003070000211583-E0PUDP0E7nNr
15:46:53 54 4,797.0000 XLON 05003050000212664-E0PUDP0E7pwU
15:47:48 182 4,797.0000 XLON 05003050000212664-E0PUDP0E7rTQ
15:47:48 3 4,797.0000 XLON 05003050000212664-E0PUDP0E7rTS
15:48:10 155 4,797.0000 XLON 07003070000213188-E0PUDP0E7s8C
15:49:19 5 4,799.0000 XLON 05003050000214203-E0PUDP0E7tq6
15:49:19 28 4,799.0000 XLON 05003050000214203-E0PUDP0E7tq8
15:49:55 1 4,799.0000 XLON 07003070000214345-E0PUDP0E7ucn
15:50:09 46 4,798.0000 XLON 05003050000214035-E0PUDP0E7urN
15:50:09 28 4,798.0000 XLON 05003050000214035-E0PUDP0E7urR
15:50:09 78 4,798.0000 XLON 05003050000214339-E0PUDP0E7urT
15:50:09 107 4,798.0000 XLON 05003050000214035-E0PUDP0E7ur7
15:50:35 104 4,797.0000 XLON 07003070000213188-E0PUDP0E7vbU
15:50:35 6 4,797.0000 XLON 07003070000213188-E0PUDP0E7vbW
15:50:35 114 4,796.0000 XLON 05003050000214710-E0PUDP0E7vby
15:50:35 131 4,796.0000 XLON 07003070000214346-E0PUDP0E7vbw
15:50:42 294 4,795.0000 XLON 07003070000214538-E0PUDP0E7vnl
15:51:22 147 4,794.0000 XLON 05003050000215247-E0PUDP0E7x57
15:51:22 114 4,794.0000 XLON 05003050000215424-E0PUDP0E7x5B
15:53:45 252 4,796.0000 XLON 07003070000216238-E0PUDP0E819h
15:54:55 3 4,797.0000 XLON 05003050000217760-E0PUDP0E82vV
15:54:55 83 4,797.0000 XLON 05003050000217760-E0PUDP0E82vX
15:55:02 81 4,796.0000 XLON 05003050000217562-E0PUDP0E835g
15:55:02 100 4,796.0000 XLON 05003050000217562-E0PUDP0E835Z
15:55:02 27 4,796.0000 XLON 05003050000217562-E0PUDP0E835H
15:55:02 81 4,796.0000 XLON 07003070000217272-E0PUDP0E835F
15:55:36 87 4,797.0000 XLON 07003070000217803-E0PUDP0E849N
15:55:36 84 4,797.0000 XLON 07003070000217803-E0PUDP0E849P
15:55:36 13 4,797.0000 XLON 07003070000217803-E0PUDP0E8498
15:55:36 100 4,797.0000 XLON 07003070000217803-E0PUDP0E848U
15:56:34 80 4,797.0000 XLON 05003050000218199-E0PUDP0E85hD
15:56:34 239 4,797.0000 XLON 05003050000218388-E0PUDP0E85hF
15:58:40 249 4,799.0000 XLON 05003050000219962-E0PUDP0E88N3
15:58:48 127 4,799.0000 XLON 07003070000219948-E0PUDP0E88Yc
15:59:06 173 4,798.0000 XLON 07003070000219625-E0PUDP0E891d
15:59:06 100 4,798.0000 XLON 07003070000219625-E0PUDP0E891b
15:59:09 160 4,797.0000 XLON 05003050000219706-E0PUDP0E89Bs
15:59:09 138 4,797.0000 XLON 05003050000219706-E0PUDP0E89Bu
15:59:25 217 4,794.0000 XLON 05003050000220502-E0PUDP0E89kR
15:59:37 304 4,794.0000 XLON 05003050000220818-E0PUDP0E8A8V
15:59:37 404 4,795.0000 XLON 07003070000220621-E0PUDP0E8A83
16:00:12 66 4,791.0000 XLON 07003070000221303-E0PUDP0E8BPK
16:01:27 224 4,790.0000 XLON 05003050000223457-E0PUDP0E8EEM
16:01:27 4 4,790.0000 XLON 05003050000223457-E0PUDP0E8EEO
16:01:30 207 4,789.0000 XLON 07003070000223253-E0PUDP0E8EQD
16:01:31 207 4,788.0000 XLON 05003050000223458-E0PUDP0E8ERG
16:03:15 244 4,795.0000 XLON 07003070000224967-E0PUDP0E8IHh
16:03:25 188 4,794.0000 XLON 05003050000225170-E0PUDP0E8Ido
16:04:12 132 4,792.0000 XLON 05003050000225373-E0PUDP0E8Jzv
16:04:43 4 4,793.0000 XLON 05003050000226288-E0PUDP0E8LIZ
16:04:49 237 4,793.0000 XLON 05003050000226288-E0PUDP0E8LV1
16:06:30 222 4,791.0000 XLON 05003050000226144-E0PUDP0E8OPk
16:06:30 148 4,793.0000 XLON 05003050000227044-E0PUDP0E8OOW
16:06:30 283 4,793.0000 XLON 05003050000227305-E0PUDP0E8OOc
16:06:30 131 4,793.0000 XLON 07003070000227077-E0PUDP0E8OOe
16:07:52 293 4,791.0000 XLON 05003050000228403-E0PUDP0E8R0s
16:08:00 248 4,790.0000 XLON 07003070000228174-E0PUDP0E8RCf
16:09:32 334 4,784.0000 XLON 07003070000229262-E0PUDP0E8TRj
16:09:32 28 4,784.0000 XLON 07003070000229262-E0PUDP0E8TRp
16:09:32 135 4,785.0000 XLON 05003050000228770-E0PUDP0E8TQC
16:09:32 127 4,785.0000 XLON 05003050000229462-E0PUDP0E8TQE
16:09:32 289 4,786.0000 XLON 07003070000229261-E0PUDP0E8TPQ
16:11:49 201 4,788.0000 XLON 05003050000230933-E0PUDP0E8XYw
16:12:10 201 4,787.0000 XLON 05003050000230783-E0PUDP0E8Y2b
16:12:55 272 4,789.0000 XLON 05003050000231835-E0PUDP0E8Z9Q
16:13:55 68 4,788.0000 XLON 07003070000231840-E0PUDP0E8bDw
16:13:55 114 4,788.0000 XLON 07003070000231616-E0PUDP0E8bDy
16:13:55 46 4,788.0000 XLON 07003070000231616-E0PUDP0E8bE1
16:13:55 181 4,788.0000 XLON 07003070000231616-E0PUDP0E8bE4
16:14:34 301 4,789.0000 XLON 07003070000232718-E0PUDP0E8cTB
16:15:18 301 4,788.0000 XLON 05003050000232942-E0PUDP0E8dvI
16:16:34 306 4,786.0000 XLON 05003050000233986-E0PUDP0E8fvx
16:16:34 235 4,787.0000 XLON 07003070000233804-E0PUDP0E8fv8
16:17:54 57 4,789.0000 XLON 05003050000234265-E0PUDP0E8hiQ
16:17:54 329 4,789.0000 XLON 07003070000234052-E0PUDP0E8hiO
16:17:54 202 4,789.0000 XLON 05003050000234265-E0PUDP0E8hiT
16:20:00 349 4,788.0000 XLON 05003050000234553-E0PUDP0E8l9P
16:20:37 198 4,789.0000 XLON 07003070000234514-E0PUDP0E8mT0
16:21:12 35 4,790.0000 XLON 07003070000234637-E0PUDP0E8nr4
16:21:21 144 4,788.0000 XLON 07003070000234401-E0PUDP0E8o5C
16:21:21 198 4,788.0000 XLON 05003050000234745-E0PUDP0E8o5G
16:21:21 101 4,788.0000 XLON 05003050000234864-E0PUDP0E8o5I
16:21:21 1 4,788.0000 XLON 07003070000234401-E0PUDP0E8o5E
16:23:26 54 4,792.0000 XLON 05003050000235219-E0PUDP0E8rrr
16:24:25 81 4,793.0000 XLON 05003050000235324-E0PUDP0E8uB2
16:24:25 121 4,793.0000 XLON 07003070000235111-E0PUDP0E8uAu
16:24:25 116 4,793.0000 XLON 07003070000235173-E0PUDP0E8uBD
16:24:32 36 4,794.0000 XLON 05003050000235399-E0PUDP0E8uSb
16:24:32 100 4,794.0000 XLON 05003050000235399-E0PUDP0E8uSd
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 POSPKFBQABDDDBK
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: Launches new share buyback programme
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Unaudited results for Interim & Q2 ended 31/10/25
Announcement