REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251210:nRSJ8951Ka&default-theme=true
RNS Number : 8951K Ashtead Group PLC 10 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 9 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: 92,796
Date of transaction: 9 December 2025
Average price paid per share (pence): 4,806.4092
Lowest price paid per share (pence): 4,720.0000
Highest price paid per share (pence): 4,888.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,837,709 (excluding Treasury shares), and the
Company will hold 33,517,124 ordinary shares in Treasury.
The figure of 417,837,709 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
08:01:17 16 4,808.0000 XLON 05003050000004734-E0PUwMU9VLTl
08:01:17 690 4,814.0000 XLON 07003070000004807-E0PUwMU9VLST
08:01:20 543 4,808.0000 XLON 05003050000004734-E0PUwMU9VLe6
08:01:20 532 4,808.0000 XLON 05003050000004735-E0PUwMU9VLe8
08:02:47 463 4,835.0000 XLON 07003070000005109-E0PUwMU9VQCJ
08:02:47 331 4,843.0000 XLON 07003070000005124-E0PUwMU9VQBO
08:02:47 279 4,837.0000 XLON 05003050000005028-E0PUwMU9VQBe
08:04:45 2 4,809.0000 XLON 07003070000005416-E0PUwMU9VW0A
08:04:45 19 4,809.0000 XLON 07003070000005416-E0PUwMU9VVzf
08:04:45 14 4,813.0000 XLON 07003070000005424-E0PUwMU9VVsd
08:04:45 325 4,813.0000 XLON 07003070000005424-E0PUwMU9VVsf
08:05:28 2 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlw
08:05:28 4 4,841.0000 XLON 05003050000005460-E0PUwMU9VYls
08:05:28 2 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlm
08:05:28 18 4,841.0000 XLON 05003050000005460-E0PUwMU9VYli
08:05:28 6 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlg
08:05:28 9 4,841.0000 XLON 05003050000005460-E0PUwMU9VYle
08:05:28 10 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlY
08:05:28 77 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlR
08:05:28 89 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlK
08:05:28 162 4,842.0000 XLON 07003070000005541-E0PUwMU9VYkr
08:06:13 17 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5X
08:06:13 7 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5H
08:06:13 4 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5D
08:06:13 48 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5A
08:06:13 24 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb58
08:06:13 29 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb4z
08:06:13 133 4,858.0000 XLON 07003070000005667-E0PUwMU9Vb2p
08:06:13 117 4,858.0000 XLON 07003070000005667-E0PUwMU9Vb2b
08:06:32 75 4,867.0000 XLON 05003050000005589-E0PUwMU9VbYt
08:06:32 183 4,869.0000 XLON 07003070000005705-E0PUwMU9VbYU
08:06:32 83 4,871.0000 XLON 05003050000005615-E0PUwMU9VbXk
08:08:09 197 4,841.0000 XLON 07003070000005950-E0PUwMU9VfG2
08:08:09 2 4,841.0000 XLON 07003070000005950-E0PUwMU9VfFx
08:08:09 11 4,841.0000 XLON 07003070000005950-E0PUwMU9VfFs
08:08:09 3 4,841.0000 XLON 07003070000005950-E0PUwMU9VfE6
08:08:09 174 4,843.0000 XLON 05003050000005887-E0PUwMU9VfBI
08:08:09 232 4,847.0000 XLON 07003070000005949-E0PUwMU9VfA7
08:10:00 144 4,845.0000 XLON 05003050000006109-E0PUwMU9Vj02
08:10:00 198 4,843.0000 XLON 05003050000006110-E0PUwMU9Vj0C
08:10:00 306 4,849.0000 XLON 07003070000006162-E0PUwMU9VizF
08:11:13 178 4,841.0000 XLON 07003070000006280-E0PUwMU9VlsQ
08:11:15 10 4,836.0000 XLON 05003050000006244-E0PUwMU9Vlxc
08:11:38 184 4,836.0000 XLON 05003050000006244-E0PUwMU9Vmv4
08:11:38 114 4,835.0000 XLON 07003070000006304-E0PUwMU9Vmv6
08:12:42 4 4,840.0000 XLON 05003050000006422-E0PUwMU9VoVV
08:12:42 210 4,844.0000 XLON 05003050000006419-E0PUwMU9VoUM
08:12:54 2 4,840.0000 XLON 05003050000006422-E0PUwMU9VonB
08:13:14 87 4,840.0000 XLON 05003050000006422-E0PUwMU9VpHt
08:13:14 100 4,840.0000 XLON 05003050000006422-E0PUwMU9VpHx
08:13:46 6 4,842.0000 XLON 07003070000006548-E0PUwMU9VqW4
08:13:49 116 4,842.0000 XLON 07003070000006548-E0PUwMU9VqZh
08:14:21 344 4,822.0000 XLON 05003050000006641-E0PUwMU9VsAG
08:14:21 217 4,824.0000 XLON 05003050000006640-E0PUwMU9Vs9n
08:14:21 217 4,828.0000 XLON 05003050000006639-E0PUwMU9Vs8H
08:16:03 14 4,768.0000 XLON 07003070000007455-E0PUwMU9VwI3
08:16:03 4 4,772.0000 XLON 05003050000007476-E0PUwMU9VwH5
08:16:03 123 4,772.0000 XLON 05003050000007476-E0PUwMU9VwH9
08:16:10 114 4,771.0000 XLON 05003050000007491-E0PUwMU9VwR3
08:16:10 177 4,768.0000 XLON 07003070000007455-E0PUwMU9VwRW
08:17:43 23 4,766.0000 XLON 05003050000008110-E0PUwMU9Vz7D
08:17:43 9 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6i
08:17:43 40 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6k
08:17:43 115 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6Y
08:17:43 151 4,772.0000 XLON 05003050000008107-E0PUwMU9Vz4a
08:19:11 73 4,786.0000 XLON 07003070000008504-E0PUwMU9W2AO
08:19:34 210 4,795.0000 XLON 05003050000008787-E0PUwMU9W31K
08:20:54 19 4,811.0000 XLON 05003050000009280-E0PUwMU9W6Oo
08:20:54 91 4,811.0000 XLON 05003050000009280-E0PUwMU9W6O7
08:21:33 182 4,813.0000 XLON 07003070000009307-E0PUwMU9W7V9
08:21:37 125 4,807.0000 XLON 07003070000009309-E0PUwMU9W7b5
08:21:37 273 4,810.0000 XLON 05003050000009322-E0PUwMU9W7Zs
08:22:47 146 4,808.0000 XLON 07003070000009999-E0PUwMU9W9wF
08:22:47 210 4,812.0000 XLON 05003050000010009-E0PUwMU9W9u9
08:22:47 178 4,811.0000 XLON 07003070000009964-E0PUwMU9W9uI
08:24:34 150 4,831.0000 XLON 05003050000010471-E0PUwMU9WDYw
08:24:34 46 4,831.0000 XLON 05003050000010471-E0PUwMU9WDYP
08:24:34 182 4,836.0000 XLON 05003050000010481-E0PUwMU9WDWK
08:24:34 151 4,834.0000 XLON 05003050000010470-E0PUwMU9WDWk
08:26:08 142 4,826.0000 XLON 07003070000011132-E0PUwMU9WGLF
08:26:08 142 4,830.0000 XLON 05003050000011142-E0PUwMU9WGJn
08:26:15 77 4,824.0000 XLON 05003050000011199-E0PUwMU9WGdT
08:26:15 21 4,824.0000 XLON 05003050000011199-E0PUwMU9WGd1
08:26:15 5 4,824.0000 XLON 05003050000011199-E0PUwMU9WGcj
08:28:58 192 4,848.0000 XLON 07003070000012401-E0PUwMU9WLId
08:28:58 64 4,847.0000 XLON 05003050000012364-E0PUwMU9WLIm
08:28:58 90 4,847.0000 XLON 05003050000012364-E0PUwMU9WLJ7
08:28:59 90 4,845.0000 XLON 07003070000012374-E0PUwMU9WLJz
08:29:21 2 4,840.0000 XLON 05003050000012560-E0PUwMU9WLpz
08:29:21 15 4,840.0000 XLON 05003050000012560-E0PUwMU9WLpn
08:29:21 176 4,843.0000 XLON 05003050000012559-E0PUwMU9WLp9
08:29:23 147 4,840.0000 XLON 05003050000012560-E0PUwMU9WLvE
08:29:24 3 4,837.0000 XLON 05003050000012562-E0PUwMU9WLwV
08:29:29 126 4,837.0000 XLON 05003050000012562-E0PUwMU9WM2J
08:31:03 8 4,846.0000 XLON 07003070000013468-E0PUwMU9WOnr
08:31:03 112 4,846.0000 XLON 07003070000013468-E0PUwMU9WOnt
08:31:03 86 4,847.0000 XLON 07003070000013487-E0PUwMU9WOnU
08:31:03 24 4,847.0000 XLON 07003070000013487-E0PUwMU9WOnQ
08:31:03 10 4,847.0000 XLON 07003070000013487-E0PUwMU9WOl5
08:31:04 64 4,843.0000 XLON 05003050000013481-E0PUwMU9WOqA
08:31:04 2 4,843.0000 XLON 05003050000013481-E0PUwMU9WOor
08:31:04 14 4,843.0000 XLON 05003050000013481-E0PUwMU9WOoh
08:32:41 13 4,810.0000 XLON 07003070000014179-E0PUwMU9WRn5
08:32:41 133 4,810.0000 XLON 07003070000014179-E0PUwMU9WRn7
08:32:41 45 4,813.0000 XLON 05003050000014179-E0PUwMU9WRm5
08:32:41 67 4,813.0000 XLON 05003050000014179-E0PUwMU9WRm7
08:32:41 112 4,816.0000 XLON 07003070000014177-E0PUwMU9WRkm
08:34:24 51 4,789.0000 XLON 05003050000014857-E0PUwMU9WUSo
08:34:24 110 4,789.0000 XLON 05003050000014857-E0PUwMU9WUSq
08:34:24 115 4,792.0000 XLON 05003050000014856-E0PUwMU9WUR4
08:34:25 173 4,786.0000 XLON 07003070000014877-E0PUwMU9WUUu
08:36:03 42 4,765.0000 XLON 05003050000015512-E0PUwMU9WYKE
08:36:03 78 4,765.0000 XLON 05003050000015512-E0PUwMU9WYKG
08:36:03 120 4,768.0000 XLON 07003070000015551-E0PUwMU9WYJ3
08:36:03 130 4,771.0000 XLON 05003050000015511-E0PUwMU9WYIF
08:38:07 111 4,796.0000 XLON 07003070000016326-E0PUwMU9WbNb
08:38:07 152 4,792.0000 XLON 05003050000016244-E0PUwMU9WbOG
08:39:23 62 4,789.0000 XLON 07003070000016745-E0PUwMU9WdRl
08:39:23 74 4,789.0000 XLON 07003070000016745-E0PUwMU9WdRq
08:39:23 136 4,792.0000 XLON 05003050000016711-E0PUwMU9WdR1
08:39:23 136 4,793.0000 XLON 05003050000016739-E0PUwMU9WdQO
08:42:07 2 4,776.0000 XLON 07003070000017578-E0PUwMU9Wi2X
08:42:11 161 4,777.0000 XLON 07003070000017632-E0PUwMU9Wi9F
08:42:11 127 4,776.0000 XLON 07003070000017578-E0PUwMU9Wi9J
08:42:11 117 4,775.0000 XLON 07003070000017550-E0PUwMU9Wi9R
08:42:57 5 4,770.0000 XLON 05003050000017723-E0PUwMU9WjJI
08:42:57 55 4,770.0000 XLON 05003050000017723-E0PUwMU9WjIy
08:42:57 122 4,773.0000 XLON 07003070000017769-E0PUwMU9WjHC
08:43:14 107 4,770.0000 XLON 05003050000017723-E0PUwMU9WjYw
08:44:21 166 4,748.0000 XLON 05003050000018416-E0PUwMU9WlY0
08:44:21 128 4,751.0000 XLON 07003070000018484-E0PUwMU9WlWz
08:45:03 58 4,743.0000 XLON 05003050000018471-E0PUwMU9WmLm
08:46:06 72 4,751.0000 XLON 07003070000019119-E0PUwMU9WoS1
08:46:06 52 4,751.0000 XLON 07003070000019119-E0PUwMU9WoRe
08:47:28 149 4,748.0000 XLON 05003050000019053-E0PUwMU9Wqp0
08:47:28 137 4,753.0000 XLON 05003050000019427-E0PUwMU9Wqmx
08:47:51 113 4,720.0000 XLON 07003070000019630-E0PUwMU9WriK
08:47:51 42 4,723.0000 XLON 05003050000019541-E0PUwMU9Wrh9
08:47:51 71 4,723.0000 XLON 05003050000019541-E0PUwMU9WrhI
08:47:51 144 4,727.0000 XLON 07003070000019641-E0PUwMU9WrgL
08:49:36 18 4,724.0000 XLON 07003070000020085-E0PUwMU9Wtv2
08:49:36 72 4,724.0000 XLON 07003070000020085-E0PUwMU9Wtv4
08:49:36 126 4,727.0000 XLON 07003070000020083-E0PUwMU9Wtu9
08:51:04 17 4,735.0000 XLON 05003050000020577-E0PUwMU9Wvkd
08:51:04 13 4,735.0000 XLON 05003050000020577-E0PUwMU9WvkW
08:51:04 108 4,738.0000 XLON 05003050000020575-E0PUwMU9WvjC
08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDP
08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDM
08:53:13 32 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDH
08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDE
08:53:13 148 4,749.0000 XLON 07003070000021307-E0PUwMU9WyCa
08:54:33 165 4,759.0000 XLON 05003050000021555-E0PUwMU9WzPp
08:55:32 9 4,759.0000 XLON 05003050000021676-E0PUwMU9X0az
08:55:32 189 4,759.0000 XLON 05003050000021676-E0PUwMU9X0b1
08:56:24 2 4,770.0000 XLON 05003050000022148-E0PUwMU9X1Sw
08:56:24 21 4,770.0000 XLON 05003050000022148-E0PUwMU9X1Sn
08:56:24 154 4,773.0000 XLON 07003070000022206-E0PUwMU9X1Rj
08:57:00 36 4,767.0000 XLON 07003070000022107-E0PUwMU9X24l
08:57:00 131 4,770.0000 XLON 05003050000022148-E0PUwMU9X23Y
08:58:21 147 4,779.0000 XLON 05003050000022650-E0PUwMU9X3sb
08:58:42 162 4,773.0000 XLON 05003050000022652-E0PUwMU9X4Co
08:58:42 162 4,776.0000 XLON 07003070000022700-E0PUwMU9X4BK
08:59:59 54 4,753.0000 XLON 07003070000023189-E0PUwMU9X5jo
08:59:59 73 4,753.0000 XLON 07003070000023189-E0PUwMU9X5jv
08:59:59 127 4,757.0000 XLON 05003050000023237-E0PUwMU9X5hr
08:59:59 115 4,756.0000 XLON 05003050000023140-E0PUwMU9X5hv
09:01:01 99 4,757.0000 XLON 05003050000024846-E0PUwMU9X7qk
09:01:01 25 4,757.0000 XLON 05003050000024846-E0PUwMU9X7qb
09:01:01 144 4,760.0000 XLON 07003070000024873-E0PUwMU9X7oq
09:03:29 2 4,782.0000 XLON 07003070000026199-E0PUwMU9XBcn
09:03:29 14 4,782.0000 XLON 07003070000026199-E0PUwMU9XBcb
09:03:29 134 4,788.0000 XLON 05003050000026177-E0PUwMU9XBZY
09:03:29 168 4,785.0000 XLON 07003070000026198-E0PUwMU9XBaO
09:03:30 96 4,782.0000 XLON 07003070000026199-E0PUwMU9XBfI
09:04:21 118 4,787.0000 XLON 05003050000026565-E0PUwMU9XCg0
09:04:21 91 4,784.0000 XLON 07003070000026613-E0PUwMU9XCgY
09:05:04 37 4,781.0000 XLON 05003050000026566-E0PUwMU9XDX5
09:05:04 63 4,781.0000 XLON 05003050000026566-E0PUwMU9XDXC
09:06:01 69 4,773.0000 XLON 07003070000027469-E0PUwMU9XEWw
09:06:01 62 4,773.0000 XLON 07003070000027469-E0PUwMU9XEX2
09:06:41 104 4,770.0000 XLON 05003050000027411-E0PUwMU9XFCp
09:08:15 105 4,775.0000 XLON 05003050000028245-E0PUwMU9XHGI
09:09:25 130 4,774.0000 XLON 05003050000028913-E0PUwMU9XISX
09:09:25 195 4,773.0000 XLON 05003050000028899-E0PUwMU9XITJ
09:11:03 144 4,773.0000 XLON 07003070000029916-E0PUwMU9XKiR
09:11:03 168 4,771.0000 XLON 05003050000029880-E0PUwMU9XKjI
09:11:04 2 4,765.0000 XLON 05003050000028939-E0PUwMU9XKm8
09:11:04 16 4,765.0000 XLON 05003050000028939-E0PUwMU9XKln
09:13:21 50 4,778.0000 XLON 05003050000030540-E0PUwMU9XN9J
09:13:21 103 4,778.0000 XLON 05003050000030540-E0PUwMU9XN8w
09:13:21 41 4,782.0000 XLON 07003070000030597-E0PUwMU9XN7Y
09:13:21 88 4,782.0000 XLON 07003070000030597-E0PUwMU9XN7k
09:13:25 110 4,776.0000 XLON 07003070000030570-E0PUwMU9XNFu
09:14:38 87 4,788.0000 XLON 05003050000030883-E0PUwMU9XPAY
09:14:38 87 4,790.0000 XLON 07003070000030898-E0PUwMU9XP9x
09:16:37 7 4,781.0000 XLON 07003070000031667-E0PUwMU9XS6u
09:16:37 24 4,781.0000 XLON 07003070000031667-E0PUwMU9XS6h
09:16:37 45 4,783.0000 XLON 05003050000031750-E0PUwMU9XS5Y
09:16:37 106 4,783.0000 XLON 05003050000031750-E0PUwMU9XS5a
09:16:38 100 4,781.0000 XLON 07003070000031667-E0PUwMU9XS7Q
09:17:45 121 4,779.0000 XLON 05003050000032207-E0PUwMU9XTIi
09:17:45 130 4,781.0000 XLON 07003070000032241-E0PUwMU9XTH5
09:17:45 24 4,781.0000 XLON 07003070000032241-E0PUwMU9XTH7
09:19:44 3 4,783.0000 XLON 07003070000033325-E0PUwMU9XVva
09:19:44 2 4,783.0000 XLON 07003070000033325-E0PUwMU9XVvY
09:19:44 5 4,783.0000 XLON 07003070000033325-E0PUwMU9XVvS
09:19:44 6 4,783.0000 XLON 07003070000033325-E0PUwMU9XVv8
09:19:44 87 4,785.0000 XLON 05003050000033304-E0PUwMU9XVuK
09:19:44 73 4,785.0000 XLON 05003050000033304-E0PUwMU9XVuM
09:20:29 44 4,783.0000 XLON 07003070000033325-E0PUwMU9XWjH
09:20:29 54 4,783.0000 XLON 07003070000033325-E0PUwMU9XWjJ
09:20:34 66 4,780.0000 XLON 05003050000032697-E0PUwMU9XWpp
09:21:28 3 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvt
09:21:28 49 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvo
09:21:28 18 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvf
09:21:28 156 4,781.0000 XLON 07003070000034293-E0PUwMU9XXtx
09:21:28 114 4,780.0000 XLON 05003050000034127-E0PUwMU9XXu4
09:22:57 12 4,771.0000 XLON 07003070000034825-E0PUwMU9XZfv
09:22:57 83 4,771.0000 XLON 07003070000034825-E0PUwMU9XZfx
09:23:15 124 4,769.0000 XLON 05003050000034803-E0PUwMU9XZue
09:23:16 2 4,765.0000 XLON 07003070000034826-E0PUwMU9XZx3
09:24:09 29 4,761.0000 XLON 05003050000035131-E0PUwMU9XafZ
09:24:09 36 4,761.0000 XLON 05003050000035131-E0PUwMU9Xafb
09:24:37 115 4,763.0000 XLON 07003070000035479-E0PUwMU9Xb7Y
09:24:37 144 4,761.0000 XLON 05003050000035468-E0PUwMU9Xb8B
09:27:42 59 4,754.0000 XLON 07003070000036630-E0PUwMU9XfH0
09:27:42 189 4,756.0000 XLON 07003070000036739-E0PUwMU9XfGE
09:27:42 107 4,755.0000 XLON 07003070000036639-E0PUwMU9XfGL
09:29:49 10 4,766.0000 XLON 07003070000037466-E0PUwMU9XhAx
09:30:00 132 4,764.0000 XLON 07003070000037385-E0PUwMU9XhPs
09:30:00 3 4,764.0000 XLON 07003070000037385-E0PUwMU9XhPy
09:30:00 147 4,767.0000 XLON 05003050000037461-E0PUwMU9XhNg
09:30:00 125 4,766.0000 XLON 07003070000037466-E0PUwMU9XhNn
09:31:25 99 4,765.0000 XLON 05003050000037955-E0PUwMU9Xj08
09:31:25 7 4,765.0000 XLON 05003050000037955-E0PUwMU9Xj0A
09:33:10 78 4,774.0000 XLON 07003070000038372-E0PUwMU9Xl0l
09:33:10 162 4,776.0000 XLON 07003070000038618-E0PUwMU9Xkzz
09:33:10 2 4,778.0000 XLON 05003050000038711-E0PUwMU9Xkzc
09:33:10 149 4,778.0000 XLON 05003050000038711-E0PUwMU9Xkzf
09:34:22 95 4,800.0000 XLON 05003050000039102-E0PUwMU9Xmcx
09:34:22 103 4,804.0000 XLON 07003070000039163-E0PUwMU9XmbY
09:34:22 94 4,806.0000 XLON 05003050000039101-E0PUwMU9Xmaa
09:34:22 1 4,806.0000 XLON 05003050000039101-E0PUwMU9Xmac
09:36:23 83 4,788.0000 XLON 07003070000039797-E0PUwMU9XpP2
09:36:29 2 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpf1
09:36:29 26 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpeh
09:36:33 70 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpis
09:38:07 8 4,787.0000 XLON 05003050000040546-E0PUwMU9XrbB
09:38:31 92 4,790.0000 XLON 07003070000040705-E0PUwMU9Xs5r
09:39:14 70 4,794.0000 XLON 05003050000041023-E0PUwMU9Xt4B
09:39:24 116 4,795.0000 XLON 07003070000041211-E0PUwMU9XtGg
09:39:27 62 4,794.0000 XLON 07003070000041198-E0PUwMU9XtK7
09:39:35 14 4,792.0000 XLON 07003070000041019-E0PUwMU9Xtas
09:39:35 57 4,792.0000 XLON 07003070000041019-E0PUwMU9Xtau
09:39:35 54 4,794.0000 XLON 07003070000041198-E0PUwMU9XtYg
09:41:38 86 4,789.0000 XLON 05003050000042234-E0PUwMU9Xwb6
09:41:38 6 4,789.0000 XLON 05003050000042234-E0PUwMU9Xwb8
09:41:38 98 4,788.0000 XLON 05003050000042182-E0PUwMU9Xwbc
09:41:38 10 4,788.0000 XLON 05003050000042182-E0PUwMU9Xwbe
09:41:38 108 4,791.0000 XLON 07003070000042488-E0PUwMU9Xwaq
09:43:28 68 4,792.0000 XLON 05003050000043201-E0PUwMU9XyEm
09:45:32 110 4,790.0000 XLON 05003050000043479-E0PUwMU9Y0E6
09:45:32 150 4,792.0000 XLON 05003050000043937-E0PUwMU9Y0Cm
09:45:56 67 4,785.0000 XLON 05003050000043240-E0PUwMU9Y0aK
09:46:27 20 4,787.0000 XLON 05003050000044229-E0PUwMU9Y167
09:46:27 16 4,787.0000 XLON 05003050000044229-E0PUwMU9Y169
09:48:33 98 4,791.0000 XLON 05003050000044949-E0PUwMU9Y2vd
09:48:33 136 4,792.0000 XLON 07003070000044907-E0PUwMU9Y2uW
09:48:33 1 4,794.0000 XLON 07003070000045008-E0PUwMU9Y2u9
09:48:33 1 4,794.0000 XLON 07003070000045008-E0PUwMU9Y2uB
09:49:53 14 4,789.0000 XLON 05003050000045202-E0PUwMU9Y459
09:49:53 54 4,789.0000 XLON 05003050000045202-E0PUwMU9Y44t
09:49:53 51 4,789.0000 XLON 05003050000045202-E0PUwMU9Y44d
09:49:53 115 4,790.0000 XLON 05003050000045201-E0PUwMU9Y41p
09:51:55 90 4,790.0000 XLON 05003050000045744-E0PUwMU9Y63R
09:51:59 30 4,790.0000 XLON 05003050000045744-E0PUwMU9Y65h
09:51:59 136 4,789.0000 XLON 07003070000045772-E0PUwMU9Y65l
09:52:53 148 4,789.0000 XLON 05003050000046328-E0PUwMU9Y712
09:53:44 73 4,787.0000 XLON 07003070000046362-E0PUwMU9Y7Yw
09:55:30 96 4,790.0000 XLON 07003070000046922-E0PUwMU9Y93u
09:55:30 22 4,790.0000 XLON 07003070000046922-E0PUwMU9Y93w
09:55:30 128 4,792.0000 XLON 07003070000047086-E0PUwMU9Y937
09:55:30 160 4,793.0000 XLON 05003050000047420-E0PUwMU9Y92l
09:56:16 88 4,790.0000 XLON 05003050000047619-E0PUwMU9YA8M
09:56:30 95 4,788.0000 XLON 07003070000047646-E0PUwMU9YALf
09:57:55 22 4,793.0000 XLON 07003070000048286-E0PUwMU9YBfa
09:58:48 88 4,798.0000 XLON 05003050000048880-E0PUwMU9YCes
09:58:59 71 4,793.0000 XLON 07003070000048286-E0PUwMU9YCpU
09:58:59 69 4,796.0000 XLON 05003050000048616-E0PUwMU9YCoH
09:58:59 63 4,797.0000 XLON 05003050000048735-E0PUwMU9YCns
09:59:37 108 4,796.0000 XLON 07003070000049143-E0PUwMU9YDRo
10:01:15 99 4,797.0000 XLON 05003050000049699-E0PUwMU9YFn3
10:02:26 73 4,795.0000 XLON 05003050000049097-E0PUwMU9YH0e
10:02:55 100 4,797.0000 XLON 05003050000050330-E0PUwMU9YHZK
10:02:55 160 4,797.0000 XLON 07003070000050300-E0PUwMU9YHWS
10:04:23 103 4,793.0000 XLON 05003050000050923-E0PUwMU9YIzR
10:04:23 7 4,793.0000 XLON 05003050000050923-E0PUwMU9YIzT
10:06:03 4 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSV
10:06:03 5 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSX
10:06:03 3 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSZ
10:06:16 119 4,794.0000 XLON 07003070000051412-E0PUwMU9YKcX
10:06:37 135 4,793.0000 XLON 07003070000052031-E0PUwMU9YL2Q
10:06:37 121 4,797.0000 XLON 05003050000051962-E0PUwMU9YL1L
10:07:49 20 4,764.0000 XLON 05003050000052358-E0PUwMU9YMpw
10:07:49 13 4,764.0000 XLON 05003050000052358-E0PUwMU9YMpj
10:07:49 47 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnp
10:07:49 47 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnr
10:07:49 17 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnx
10:07:49 8 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnz
10:07:49 103 4,769.0000 XLON 07003070000052448-E0PUwMU9YMnE
10:07:49 14 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnU
10:07:49 1 4,767.0000 XLON 07003070000052449-E0PUwMU9YMni
10:09:24 132 4,773.0000 XLON 07003070000053113-E0PUwMU9YOFI
10:09:25 80 4,771.0000 XLON 07003070000053114-E0PUwMU9YOJ4
10:09:30 61 4,771.0000 XLON 07003070000053114-E0PUwMU9YOPj
10:11:03 31 4,767.0000 XLON 05003050000053868-E0PUwMU9YPtO
10:11:03 80 4,767.0000 XLON 05003050000053868-E0PUwMU9YPtQ
10:11:03 111 4,769.0000 XLON 07003070000053959-E0PUwMU9YPqy
10:13:24 63 4,761.0000 XLON 07003070000054390-E0PUwMU9YS4Q
10:13:24 95 4,763.0000 XLON 05003050000054579-E0PUwMU9YS3V
10:13:24 120 4,765.0000 XLON 07003070000054648-E0PUwMU9YS2x
10:14:54 76 4,755.0000 XLON 07003070000055420-E0PUwMU9YTay
10:15:00 91 4,753.0000 XLON 05003050000055367-E0PUwMU9YTgp
10:15:30 74 4,746.0000 XLON 07003070000055488-E0PUwMU9YU8C
10:17:30 101 4,736.0000 XLON 07003070000056000-E0PUwMU9YW3h
10:17:30 87 4,739.0000 XLON 05003050000055951-E0PUwMU9YW2q
10:18:23 94 4,740.0000 XLON 05003050000056442-E0PUwMU9YX2D
10:19:38 135 4,752.0000 XLON 07003070000056816-E0PUwMU9YYIf
10:21:11 80 4,751.0000 XLON 07003070000057110-E0PUwMU9YaDN
10:21:32 120 4,749.0000 XLON 05003050000057387-E0PUwMU9YaS8
10:21:33 19 4,747.0000 XLON 07003070000057078-E0PUwMU9YaT6
10:21:33 76 4,747.0000 XLON 07003070000057078-E0PUwMU9YaT8
10:23:27 4 4,747.0000 XLON 05003050000058374-E0PUwMU9YcjM
10:23:27 3 4,747.0000 XLON 05003050000058374-E0PUwMU9YcjF
10:23:27 7 4,747.0000 XLON 05003050000058374-E0PUwMU9Ycj5
10:25:00 20 4,749.0000 XLON 05003050000058679-E0PUwMU9YeDe
10:25:33 91 4,748.0000 XLON 07003070000058569-E0PUwMU9YeaW
10:25:33 33 4,749.0000 XLON 05003050000058679-E0PUwMU9YeZp
10:25:33 38 4,749.0000 XLON 05003050000058679-E0PUwMU9YeZr
10:25:33 77 4,749.0000 XLON 07003070000058816-E0PUwMU9YeZt
10:25:56 74 4,745.0000 XLON 05003050000058749-E0PUwMU9Yek7
10:25:56 144 4,747.0000 XLON 05003050000058374-E0PUwMU9Yej0
10:27:04 25 4,747.0000 XLON 07003070000059523-E0PUwMU9YfuZ
10:27:04 30 4,747.0000 XLON 07003070000059523-E0PUwMU9YfuU
10:27:04 113 4,748.0000 XLON 07003070000059619-E0PUwMU9Yftv
10:27:05 4 4,747.0000 XLON 07003070000059523-E0PUwMU9Yfv1
10:27:06 9 4,747.0000 XLON 07003070000059523-E0PUwMU9YfwG
10:27:06 56 4,747.0000 XLON 07003070000059523-E0PUwMU9YfwI
10:30:06 201 4,762.0000 XLON 05003050000060795-E0PUwMU9Yis0
10:30:06 174 4,761.0000 XLON 05003050000060705-E0PUwMU9YisA
10:31:36 118 4,773.0000 XLON 07003070000061365-E0PUwMU9Yk17
10:31:36 15 4,773.0000 XLON 07003070000061365-E0PUwMU9Yk1A
10:31:40 60 4,769.0000 XLON 05003050000061269-E0PUwMU9Yk6j
10:31:40 53 4,769.0000 XLON 05003050000061269-E0PUwMU9Yk68
10:31:40 123 4,772.0000 XLON 05003050000061278-E0PUwMU9Yk56
10:33:32 101 4,766.0000 XLON 05003050000061637-E0PUwMU9YlaF
10:33:35 79 4,763.0000 XLON 07003070000061728-E0PUwMU9YleO
10:35:23 87 4,765.0000 XLON 05003050000062358-E0PUwMU9YnJh
10:35:28 79 4,763.0000 XLON 05003050000062348-E0PUwMU9YnMY
10:36:30 96 4,759.0000 XLON 07003070000062693-E0PUwMU9Yo9B
10:36:30 28 4,762.0000 XLON 05003050000062598-E0PUwMU9Yo7a
10:36:30 68 4,762.0000 XLON 05003050000062598-E0PUwMU9Yo7X
10:38:16 97 4,754.0000 XLON 07003070000063328-E0PUwMU9YpbV
10:38:16 107 4,753.0000 XLON 05003050000063214-E0PUwMU9Ypbr
10:39:21 5 4,750.0000 XLON 05003050000063388-E0PUwMU9Yqnq
10:39:21 59 4,750.0000 XLON 05003050000063388-E0PUwMU9Yqns
10:39:47 98 4,750.0000 XLON 07003070000064268-E0PUwMU9YsV8
10:43:18 95 4,767.0000 XLON 05003050000066484-E0PUwMU9Ywsa
10:43:18 60 4,767.0000 XLON 07003070000066803-E0PUwMU9Ywsc
10:43:18 1 4,767.0000 XLON 07003070000066803-E0PUwMU9Ywsj
10:43:18 149 4,768.0000 XLON 05003050000066689-E0PUwMU9Yws1
10:45:07 5 4,769.0000 XLON 05003050000067705-E0PUwMU9YyPl
10:45:07 1 4,769.0000 XLON 05003050000067705-E0PUwMU9YyPn
10:47:14 231 4,774.0000 XLON 05003050000068722-E0PUwMU9YzwV
10:47:17 185 4,773.0000 XLON 07003070000068635-E0PUwMU9Yzyp
10:50:20 30 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2Kw
10:50:20 3 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2Ky
10:50:20 4 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2L0
10:50:22 214 4,770.0000 XLON 07003070000070162-E0PUwMU9Z2Nh
10:51:47 1 4,771.0000 XLON 07003070000070822-E0PUwMU9Z3CH
10:51:47 1 4,771.0000 XLON 07003070000070822-E0PUwMU9Z3CJ
10:51:48 144 4,770.0000 XLON 05003050000070585-E0PUwMU9Z3Cm
10:52:15 88 4,769.0000 XLON 07003070000069955-E0PUwMU9Z3W1
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:17
16
4,808.0000
XLON
05003050000004734-E0PUwMU9VLTl
08:01:17
690
4,814.0000
XLON
07003070000004807-E0PUwMU9VLST
08:01:20
543
4,808.0000
XLON
05003050000004734-E0PUwMU9VLe6
08:01:20
532
4,808.0000
XLON
05003050000004735-E0PUwMU9VLe8
08:02:47
463
4,835.0000
XLON
07003070000005109-E0PUwMU9VQCJ
08:02:47
331
4,843.0000
XLON
07003070000005124-E0PUwMU9VQBO
08:02:47
279
4,837.0000
XLON
05003050000005028-E0PUwMU9VQBe
08:04:45
2
4,809.0000
XLON
07003070000005416-E0PUwMU9VW0A
08:04:45
19
4,809.0000
XLON
07003070000005416-E0PUwMU9VVzf
08:04:45
14
4,813.0000
XLON
07003070000005424-E0PUwMU9VVsd
08:04:45
325
4,813.0000
XLON
07003070000005424-E0PUwMU9VVsf
08:05:28
2
4,841.0000
XLON
05003050000005460-E0PUwMU9VYlw
08:05:28
4
4,841.0000
XLON
05003050000005460-E0PUwMU9VYls
08:05:28
2
4,841.0000
XLON
05003050000005460-E0PUwMU9VYlm
08:05:28
18
4,841.0000
XLON
05003050000005460-E0PUwMU9VYli
08:05:28
6
4,841.0000
XLON
05003050000005460-E0PUwMU9VYlg
08:05:28
9
4,841.0000
XLON
05003050000005460-E0PUwMU9VYle
08:05:28
10
4,841.0000
XLON
05003050000005460-E0PUwMU9VYlY
08:05:28
77
4,841.0000
XLON
05003050000005460-E0PUwMU9VYlR
08:05:28
89
4,841.0000
XLON
05003050000005460-E0PUwMU9VYlK
08:05:28
162
4,842.0000
XLON
07003070000005541-E0PUwMU9VYkr
08:06:13
17
4,855.0000
XLON
07003070000005647-E0PUwMU9Vb5X
08:06:13
7
4,855.0000
XLON
07003070000005647-E0PUwMU9Vb5H
08:06:13
4
4,855.0000
XLON
07003070000005647-E0PUwMU9Vb5D
08:06:13
48
4,855.0000
XLON
07003070000005647-E0PUwMU9Vb5A
08:06:13
24
4,855.0000
XLON
07003070000005647-E0PUwMU9Vb58
08:06:13
29
4,855.0000
XLON
07003070000005647-E0PUwMU9Vb4z
08:06:13
133
4,858.0000
XLON
07003070000005667-E0PUwMU9Vb2p
08:06:13
117
4,858.0000
XLON
07003070000005667-E0PUwMU9Vb2b
08:06:32
75
4,867.0000
XLON
05003050000005589-E0PUwMU9VbYt
08:06:32
183
4,869.0000
XLON
07003070000005705-E0PUwMU9VbYU
08:06:32
83
4,871.0000
XLON
05003050000005615-E0PUwMU9VbXk
08:08:09
197
4,841.0000
XLON
07003070000005950-E0PUwMU9VfG2
08:08:09
2
4,841.0000
XLON
07003070000005950-E0PUwMU9VfFx
08:08:09
11
4,841.0000
XLON
07003070000005950-E0PUwMU9VfFs
08:08:09
3
4,841.0000
XLON
07003070000005950-E0PUwMU9VfE6
08:08:09
174
4,843.0000
XLON
05003050000005887-E0PUwMU9VfBI
08:08:09
232
4,847.0000
XLON
07003070000005949-E0PUwMU9VfA7
08:10:00
144
4,845.0000
XLON
05003050000006109-E0PUwMU9Vj02
08:10:00
198
4,843.0000
XLON
05003050000006110-E0PUwMU9Vj0C
08:10:00
306
4,849.0000
XLON
07003070000006162-E0PUwMU9VizF
08:11:13
178
4,841.0000
XLON
07003070000006280-E0PUwMU9VlsQ
08:11:15
10
4,836.0000
XLON
05003050000006244-E0PUwMU9Vlxc
08:11:38
184
4,836.0000
XLON
05003050000006244-E0PUwMU9Vmv4
08:11:38
114
4,835.0000
XLON
07003070000006304-E0PUwMU9Vmv6
08:12:42
4
4,840.0000
XLON
05003050000006422-E0PUwMU9VoVV
08:12:42
210
4,844.0000
XLON
05003050000006419-E0PUwMU9VoUM
08:12:54
2
4,840.0000
XLON
05003050000006422-E0PUwMU9VonB
08:13:14
87
4,840.0000
XLON
05003050000006422-E0PUwMU9VpHt
08:13:14
100
4,840.0000
XLON
05003050000006422-E0PUwMU9VpHx
08:13:46
6
4,842.0000
XLON
07003070000006548-E0PUwMU9VqW4
08:13:49
116
4,842.0000
XLON
07003070000006548-E0PUwMU9VqZh
08:14:21
344
4,822.0000
XLON
05003050000006641-E0PUwMU9VsAG
08:14:21
217
4,824.0000
XLON
05003050000006640-E0PUwMU9Vs9n
08:14:21
217
4,828.0000
XLON
05003050000006639-E0PUwMU9Vs8H
08:16:03
14
4,768.0000
XLON
07003070000007455-E0PUwMU9VwI3
08:16:03
4
4,772.0000
XLON
05003050000007476-E0PUwMU9VwH5
08:16:03
123
4,772.0000
XLON
05003050000007476-E0PUwMU9VwH9
08:16:10
114
4,771.0000
XLON
05003050000007491-E0PUwMU9VwR3
08:16:10
177
4,768.0000
XLON
07003070000007455-E0PUwMU9VwRW
08:17:43
23
4,766.0000
XLON
05003050000008110-E0PUwMU9Vz7D
08:17:43
9
4,769.0000
XLON
07003070000008114-E0PUwMU9Vz6i
08:17:43
40
4,769.0000
XLON
07003070000008114-E0PUwMU9Vz6k
08:17:43
115
4,769.0000
XLON
07003070000008114-E0PUwMU9Vz6Y
08:17:43
151
4,772.0000
XLON
05003050000008107-E0PUwMU9Vz4a
08:19:11
73
4,786.0000
XLON
07003070000008504-E0PUwMU9W2AO
08:19:34
210
4,795.0000
XLON
05003050000008787-E0PUwMU9W31K
08:20:54
19
4,811.0000
XLON
05003050000009280-E0PUwMU9W6Oo
08:20:54
91
4,811.0000
XLON
05003050000009280-E0PUwMU9W6O7
08:21:33
182
4,813.0000
XLON
07003070000009307-E0PUwMU9W7V9
08:21:37
125
4,807.0000
XLON
07003070000009309-E0PUwMU9W7b5
08:21:37
273
4,810.0000
XLON
05003050000009322-E0PUwMU9W7Zs
08:22:47
146
4,808.0000
XLON
07003070000009999-E0PUwMU9W9wF
08:22:47
210
4,812.0000
XLON
05003050000010009-E0PUwMU9W9u9
08:22:47
178
4,811.0000
XLON
07003070000009964-E0PUwMU9W9uI
08:24:34
150
4,831.0000
XLON
05003050000010471-E0PUwMU9WDYw
08:24:34
46
4,831.0000
XLON
05003050000010471-E0PUwMU9WDYP
08:24:34
182
4,836.0000
XLON
05003050000010481-E0PUwMU9WDWK
08:24:34
151
4,834.0000
XLON
05003050000010470-E0PUwMU9WDWk
08:26:08
142
4,826.0000
XLON
07003070000011132-E0PUwMU9WGLF
08:26:08
142
4,830.0000
XLON
05003050000011142-E0PUwMU9WGJn
08:26:15
77
4,824.0000
XLON
05003050000011199-E0PUwMU9WGdT
08:26:15
21
4,824.0000
XLON
05003050000011199-E0PUwMU9WGd1
08:26:15
5
4,824.0000
XLON
05003050000011199-E0PUwMU9WGcj
08:28:58
192
4,848.0000
XLON
07003070000012401-E0PUwMU9WLId
08:28:58
64
4,847.0000
XLON
05003050000012364-E0PUwMU9WLIm
08:28:58
90
4,847.0000
XLON
05003050000012364-E0PUwMU9WLJ7
08:28:59
90
4,845.0000
XLON
07003070000012374-E0PUwMU9WLJz
08:29:21
2
4,840.0000
XLON
05003050000012560-E0PUwMU9WLpz
08:29:21
15
4,840.0000
XLON
05003050000012560-E0PUwMU9WLpn
08:29:21
176
4,843.0000
XLON
05003050000012559-E0PUwMU9WLp9
08:29:23
147
4,840.0000
XLON
05003050000012560-E0PUwMU9WLvE
08:29:24
3
4,837.0000
XLON
05003050000012562-E0PUwMU9WLwV
08:29:29
126
4,837.0000
XLON
05003050000012562-E0PUwMU9WM2J
08:31:03
8
4,846.0000
XLON
07003070000013468-E0PUwMU9WOnr
08:31:03
112
4,846.0000
XLON
07003070000013468-E0PUwMU9WOnt
08:31:03
86
4,847.0000
XLON
07003070000013487-E0PUwMU9WOnU
08:31:03
24
4,847.0000
XLON
07003070000013487-E0PUwMU9WOnQ
08:31:03
10
4,847.0000
XLON
07003070000013487-E0PUwMU9WOl5
08:31:04
64
4,843.0000
XLON
05003050000013481-E0PUwMU9WOqA
08:31:04
2
4,843.0000
XLON
05003050000013481-E0PUwMU9WOor
08:31:04
14
4,843.0000
XLON
05003050000013481-E0PUwMU9WOoh
08:32:41
13
4,810.0000
XLON
07003070000014179-E0PUwMU9WRn5
08:32:41
133
4,810.0000
XLON
07003070000014179-E0PUwMU9WRn7
08:32:41
45
4,813.0000
XLON
05003050000014179-E0PUwMU9WRm5
08:32:41
67
4,813.0000
XLON
05003050000014179-E0PUwMU9WRm7
08:32:41
112
4,816.0000
XLON
07003070000014177-E0PUwMU9WRkm
08:34:24
51
4,789.0000
XLON
05003050000014857-E0PUwMU9WUSo
08:34:24
110
4,789.0000
XLON
05003050000014857-E0PUwMU9WUSq
08:34:24
115
4,792.0000
XLON
05003050000014856-E0PUwMU9WUR4
08:34:25
173
4,786.0000
XLON
07003070000014877-E0PUwMU9WUUu
08:36:03
42
4,765.0000
XLON
05003050000015512-E0PUwMU9WYKE
08:36:03
78
4,765.0000
XLON
05003050000015512-E0PUwMU9WYKG
08:36:03
120
4,768.0000
XLON
07003070000015551-E0PUwMU9WYJ3
08:36:03
130
4,771.0000
XLON
05003050000015511-E0PUwMU9WYIF
08:38:07
111
4,796.0000
XLON
07003070000016326-E0PUwMU9WbNb
08:38:07
152
4,792.0000
XLON
05003050000016244-E0PUwMU9WbOG
08:39:23
62
4,789.0000
XLON
07003070000016745-E0PUwMU9WdRl
08:39:23
74
4,789.0000
XLON
07003070000016745-E0PUwMU9WdRq
08:39:23
136
4,792.0000
XLON
05003050000016711-E0PUwMU9WdR1
08:39:23
136
4,793.0000
XLON
05003050000016739-E0PUwMU9WdQO
08:42:07
2
4,776.0000
XLON
07003070000017578-E0PUwMU9Wi2X
08:42:11
161
4,777.0000
XLON
07003070000017632-E0PUwMU9Wi9F
08:42:11
127
4,776.0000
XLON
07003070000017578-E0PUwMU9Wi9J
08:42:11
117
4,775.0000
XLON
07003070000017550-E0PUwMU9Wi9R
08:42:57
5
4,770.0000
XLON
05003050000017723-E0PUwMU9WjJI
08:42:57
55
4,770.0000
XLON
05003050000017723-E0PUwMU9WjIy
08:42:57
122
4,773.0000
XLON
07003070000017769-E0PUwMU9WjHC
08:43:14
107
4,770.0000
XLON
05003050000017723-E0PUwMU9WjYw
08:44:21
166
4,748.0000
XLON
05003050000018416-E0PUwMU9WlY0
08:44:21
128
4,751.0000
XLON
07003070000018484-E0PUwMU9WlWz
08:45:03
58
4,743.0000
XLON
05003050000018471-E0PUwMU9WmLm
08:46:06
72
4,751.0000
XLON
07003070000019119-E0PUwMU9WoS1
08:46:06
52
4,751.0000
XLON
07003070000019119-E0PUwMU9WoRe
08:47:28
149
4,748.0000
XLON
05003050000019053-E0PUwMU9Wqp0
08:47:28
137
4,753.0000
XLON
05003050000019427-E0PUwMU9Wqmx
08:47:51
113
4,720.0000
XLON
07003070000019630-E0PUwMU9WriK
08:47:51
42
4,723.0000
XLON
05003050000019541-E0PUwMU9Wrh9
08:47:51
71
4,723.0000
XLON
05003050000019541-E0PUwMU9WrhI
08:47:51
144
4,727.0000
XLON
07003070000019641-E0PUwMU9WrgL
08:49:36
18
4,724.0000
XLON
07003070000020085-E0PUwMU9Wtv2
08:49:36
72
4,724.0000
XLON
07003070000020085-E0PUwMU9Wtv4
08:49:36
126
4,727.0000
XLON
07003070000020083-E0PUwMU9Wtu9
08:51:04
17
4,735.0000
XLON
05003050000020577-E0PUwMU9Wvkd
08:51:04
13
4,735.0000
XLON
05003050000020577-E0PUwMU9WvkW
08:51:04
108
4,738.0000
XLON
05003050000020575-E0PUwMU9WvjC
08:53:13
4
4,748.0000
XLON
07003070000021298-E0PUwMU9WyDP
08:53:13
4
4,748.0000
XLON
07003070000021298-E0PUwMU9WyDM
08:53:13
32
4,748.0000
XLON
07003070000021298-E0PUwMU9WyDH
08:53:13
4
4,748.0000
XLON
07003070000021298-E0PUwMU9WyDE
08:53:13
148
4,749.0000
XLON
07003070000021307-E0PUwMU9WyCa
08:54:33
165
4,759.0000
XLON
05003050000021555-E0PUwMU9WzPp
08:55:32
9
4,759.0000
XLON
05003050000021676-E0PUwMU9X0az
08:55:32
189
4,759.0000
XLON
05003050000021676-E0PUwMU9X0b1
08:56:24
2
4,770.0000
XLON
05003050000022148-E0PUwMU9X1Sw
08:56:24
21
4,770.0000
XLON
05003050000022148-E0PUwMU9X1Sn
08:56:24
154
4,773.0000
XLON
07003070000022206-E0PUwMU9X1Rj
08:57:00
36
4,767.0000
XLON
07003070000022107-E0PUwMU9X24l
08:57:00
131
4,770.0000
XLON
05003050000022148-E0PUwMU9X23Y
08:58:21
147
4,779.0000
XLON
05003050000022650-E0PUwMU9X3sb
08:58:42
162
4,773.0000
XLON
05003050000022652-E0PUwMU9X4Co
08:58:42
162
4,776.0000
XLON
07003070000022700-E0PUwMU9X4BK
08:59:59
54
4,753.0000
XLON
07003070000023189-E0PUwMU9X5jo
08:59:59
73
4,753.0000
XLON
07003070000023189-E0PUwMU9X5jv
08:59:59
127
4,757.0000
XLON
05003050000023237-E0PUwMU9X5hr
08:59:59
115
4,756.0000
XLON
05003050000023140-E0PUwMU9X5hv
09:01:01
99
4,757.0000
XLON
05003050000024846-E0PUwMU9X7qk
09:01:01
25
4,757.0000
XLON
05003050000024846-E0PUwMU9X7qb
09:01:01
144
4,760.0000
XLON
07003070000024873-E0PUwMU9X7oq
09:03:29
2
4,782.0000
XLON
07003070000026199-E0PUwMU9XBcn
09:03:29
14
4,782.0000
XLON
07003070000026199-E0PUwMU9XBcb
09:03:29
134
4,788.0000
XLON
05003050000026177-E0PUwMU9XBZY
09:03:29
168
4,785.0000
XLON
07003070000026198-E0PUwMU9XBaO
09:03:30
96
4,782.0000
XLON
07003070000026199-E0PUwMU9XBfI
09:04:21
118
4,787.0000
XLON
05003050000026565-E0PUwMU9XCg0
09:04:21
91
4,784.0000
XLON
07003070000026613-E0PUwMU9XCgY
09:05:04
37
4,781.0000
XLON
05003050000026566-E0PUwMU9XDX5
09:05:04
63
4,781.0000
XLON
05003050000026566-E0PUwMU9XDXC
09:06:01
69
4,773.0000
XLON
07003070000027469-E0PUwMU9XEWw
09:06:01
62
4,773.0000
XLON
07003070000027469-E0PUwMU9XEX2
09:06:41
104
4,770.0000
XLON
05003050000027411-E0PUwMU9XFCp
09:08:15
105
4,775.0000
XLON
05003050000028245-E0PUwMU9XHGI
09:09:25
130
4,774.0000
XLON
05003050000028913-E0PUwMU9XISX
09:09:25
195
4,773.0000
XLON
05003050000028899-E0PUwMU9XITJ
09:11:03
144
4,773.0000
XLON
07003070000029916-E0PUwMU9XKiR
09:11:03
168
4,771.0000
XLON
05003050000029880-E0PUwMU9XKjI
09:11:04
2
4,765.0000
XLON
05003050000028939-E0PUwMU9XKm8
09:11:04
16
4,765.0000
XLON
05003050000028939-E0PUwMU9XKln
09:13:21
50
4,778.0000
XLON
05003050000030540-E0PUwMU9XN9J
09:13:21
103
4,778.0000
XLON
05003050000030540-E0PUwMU9XN8w
09:13:21
41
4,782.0000
XLON
07003070000030597-E0PUwMU9XN7Y
09:13:21
88
4,782.0000
XLON
07003070000030597-E0PUwMU9XN7k
09:13:25
110
4,776.0000
XLON
07003070000030570-E0PUwMU9XNFu
09:14:38
87
4,788.0000
XLON
05003050000030883-E0PUwMU9XPAY
09:14:38
87
4,790.0000
XLON
07003070000030898-E0PUwMU9XP9x
09:16:37
7
4,781.0000
XLON
07003070000031667-E0PUwMU9XS6u
09:16:37
24
4,781.0000
XLON
07003070000031667-E0PUwMU9XS6h
09:16:37
45
4,783.0000
XLON
05003050000031750-E0PUwMU9XS5Y
09:16:37
106
4,783.0000
XLON
05003050000031750-E0PUwMU9XS5a
09:16:38
100
4,781.0000
XLON
07003070000031667-E0PUwMU9XS7Q
09:17:45
121
4,779.0000
XLON
05003050000032207-E0PUwMU9XTIi
09:17:45
130
4,781.0000
XLON
07003070000032241-E0PUwMU9XTH5
09:17:45
24
4,781.0000
XLON
07003070000032241-E0PUwMU9XTH7
09:19:44
3
4,783.0000
XLON
07003070000033325-E0PUwMU9XVva
09:19:44
2
4,783.0000
XLON
07003070000033325-E0PUwMU9XVvY
09:19:44
5
4,783.0000
XLON
07003070000033325-E0PUwMU9XVvS
09:19:44
6
4,783.0000
XLON
07003070000033325-E0PUwMU9XVv8
09:19:44
87
4,785.0000
XLON
05003050000033304-E0PUwMU9XVuK
09:19:44
73
4,785.0000
XLON
05003050000033304-E0PUwMU9XVuM
09:20:29
44
4,783.0000
XLON
07003070000033325-E0PUwMU9XWjH
09:20:29
54
4,783.0000
XLON
07003070000033325-E0PUwMU9XWjJ
09:20:34
66
4,780.0000
XLON
05003050000032697-E0PUwMU9XWpp
09:21:28
3
4,777.0000
XLON
05003050000034128-E0PUwMU9XXvt
09:21:28
49
4,777.0000
XLON
05003050000034128-E0PUwMU9XXvo
09:21:28
18
4,777.0000
XLON
05003050000034128-E0PUwMU9XXvf
09:21:28
156
4,781.0000
XLON
07003070000034293-E0PUwMU9XXtx
09:21:28
114
4,780.0000
XLON
05003050000034127-E0PUwMU9XXu4
09:22:57
12
4,771.0000
XLON
07003070000034825-E0PUwMU9XZfv
09:22:57
83
4,771.0000
XLON
07003070000034825-E0PUwMU9XZfx
09:23:15
124
4,769.0000
XLON
05003050000034803-E0PUwMU9XZue
09:23:16
2
4,765.0000
XLON
07003070000034826-E0PUwMU9XZx3
09:24:09
29
4,761.0000
XLON
05003050000035131-E0PUwMU9XafZ
09:24:09
36
4,761.0000
XLON
05003050000035131-E0PUwMU9Xafb
09:24:37
115
4,763.0000
XLON
07003070000035479-E0PUwMU9Xb7Y
09:24:37
144
4,761.0000
XLON
05003050000035468-E0PUwMU9Xb8B
09:27:42
59
4,754.0000
XLON
07003070000036630-E0PUwMU9XfH0
09:27:42
189
4,756.0000
XLON
07003070000036739-E0PUwMU9XfGE
09:27:42
107
4,755.0000
XLON
07003070000036639-E0PUwMU9XfGL
09:29:49
10
4,766.0000
XLON
07003070000037466-E0PUwMU9XhAx
09:30:00
132
4,764.0000
XLON
07003070000037385-E0PUwMU9XhPs
09:30:00
3
4,764.0000
XLON
07003070000037385-E0PUwMU9XhPy
09:30:00
147
4,767.0000
XLON
05003050000037461-E0PUwMU9XhNg
09:30:00
125
4,766.0000
XLON
07003070000037466-E0PUwMU9XhNn
09:31:25
99
4,765.0000
XLON
05003050000037955-E0PUwMU9Xj08
09:31:25
7
4,765.0000
XLON
05003050000037955-E0PUwMU9Xj0A
09:33:10
78
4,774.0000
XLON
07003070000038372-E0PUwMU9Xl0l
09:33:10
162
4,776.0000
XLON
07003070000038618-E0PUwMU9Xkzz
09:33:10
2
4,778.0000
XLON
05003050000038711-E0PUwMU9Xkzc
09:33:10
149
4,778.0000
XLON
05003050000038711-E0PUwMU9Xkzf
09:34:22
95
4,800.0000
XLON
05003050000039102-E0PUwMU9Xmcx
09:34:22
103
4,804.0000
XLON
07003070000039163-E0PUwMU9XmbY
09:34:22
94
4,806.0000
XLON
05003050000039101-E0PUwMU9Xmaa
09:34:22
1
4,806.0000
XLON
05003050000039101-E0PUwMU9Xmac
09:36:23
83
4,788.0000
XLON
07003070000039797-E0PUwMU9XpP2
09:36:29
2
4,786.0000
XLON
05003050000039743-E0PUwMU9Xpf1
09:36:29
26
4,786.0000
XLON
05003050000039743-E0PUwMU9Xpeh
09:36:33
70
4,786.0000
XLON
05003050000039743-E0PUwMU9Xpis
09:38:07
8
4,787.0000
XLON
05003050000040546-E0PUwMU9XrbB
09:38:31
92
4,790.0000
XLON
07003070000040705-E0PUwMU9Xs5r
09:39:14
70
4,794.0000
XLON
05003050000041023-E0PUwMU9Xt4B
09:39:24
116
4,795.0000
XLON
07003070000041211-E0PUwMU9XtGg
09:39:27
62
4,794.0000
XLON
07003070000041198-E0PUwMU9XtK7
09:39:35
14
4,792.0000
XLON
07003070000041019-E0PUwMU9Xtas
09:39:35
57
4,792.0000
XLON
07003070000041019-E0PUwMU9Xtau
09:39:35
54
4,794.0000
XLON
07003070000041198-E0PUwMU9XtYg
09:41:38
86
4,789.0000
XLON
05003050000042234-E0PUwMU9Xwb6
09:41:38
6
4,789.0000
XLON
05003050000042234-E0PUwMU9Xwb8
09:41:38
98
4,788.0000
XLON
05003050000042182-E0PUwMU9Xwbc
09:41:38
10
4,788.0000
XLON
05003050000042182-E0PUwMU9Xwbe
09:41:38
108
4,791.0000
XLON
07003070000042488-E0PUwMU9Xwaq
09:43:28
68
4,792.0000
XLON
05003050000043201-E0PUwMU9XyEm
09:45:32
110
4,790.0000
XLON
05003050000043479-E0PUwMU9Y0E6
09:45:32
150
4,792.0000
XLON
05003050000043937-E0PUwMU9Y0Cm
09:45:56
67
4,785.0000
XLON
05003050000043240-E0PUwMU9Y0aK
09:46:27
20
4,787.0000
XLON
05003050000044229-E0PUwMU9Y167
09:46:27
16
4,787.0000
XLON
05003050000044229-E0PUwMU9Y169
09:48:33
98
4,791.0000
XLON
05003050000044949-E0PUwMU9Y2vd
09:48:33
136
4,792.0000
XLON
07003070000044907-E0PUwMU9Y2uW
09:48:33
1
4,794.0000
XLON
07003070000045008-E0PUwMU9Y2u9
09:48:33
1
4,794.0000
XLON
07003070000045008-E0PUwMU9Y2uB
09:49:53
14
4,789.0000
XLON
05003050000045202-E0PUwMU9Y459
09:49:53
54
4,789.0000
XLON
05003050000045202-E0PUwMU9Y44t
09:49:53
51
4,789.0000
XLON
05003050000045202-E0PUwMU9Y44d
09:49:53
115
4,790.0000
XLON
05003050000045201-E0PUwMU9Y41p
09:51:55
90
4,790.0000
XLON
05003050000045744-E0PUwMU9Y63R
09:51:59
30
4,790.0000
XLON
05003050000045744-E0PUwMU9Y65h
09:51:59
136
4,789.0000
XLON
07003070000045772-E0PUwMU9Y65l
09:52:53
148
4,789.0000
XLON
05003050000046328-E0PUwMU9Y712
09:53:44
73
4,787.0000
XLON
07003070000046362-E0PUwMU9Y7Yw
09:55:30
96
4,790.0000
XLON
07003070000046922-E0PUwMU9Y93u
09:55:30
22
4,790.0000
XLON
07003070000046922-E0PUwMU9Y93w
09:55:30
128
4,792.0000
XLON
07003070000047086-E0PUwMU9Y937
09:55:30
160
4,793.0000
XLON
05003050000047420-E0PUwMU9Y92l
09:56:16
88
4,790.0000
XLON
05003050000047619-E0PUwMU9YA8M
09:56:30
95
4,788.0000
XLON
07003070000047646-E0PUwMU9YALf
09:57:55
22
4,793.0000
XLON
07003070000048286-E0PUwMU9YBfa
09:58:48
88
4,798.0000
XLON
05003050000048880-E0PUwMU9YCes
09:58:59
71
4,793.0000
XLON
07003070000048286-E0PUwMU9YCpU
09:58:59
69
4,796.0000
XLON
05003050000048616-E0PUwMU9YCoH
09:58:59
63
4,797.0000
XLON
05003050000048735-E0PUwMU9YCns
09:59:37
108
4,796.0000
XLON
07003070000049143-E0PUwMU9YDRo
10:01:15
99
4,797.0000
XLON
05003050000049699-E0PUwMU9YFn3
10:02:26
73
4,795.0000
XLON
05003050000049097-E0PUwMU9YH0e
10:02:55
100
4,797.0000
XLON
05003050000050330-E0PUwMU9YHZK
10:02:55
160
4,797.0000
XLON
07003070000050300-E0PUwMU9YHWS
10:04:23
103
4,793.0000
XLON
05003050000050923-E0PUwMU9YIzR
10:04:23
7
4,793.0000
XLON
05003050000050923-E0PUwMU9YIzT
10:06:03
4
4,795.0000
XLON
05003050000051637-E0PUwMU9YKSV
10:06:03
5
4,795.0000
XLON
05003050000051637-E0PUwMU9YKSX
10:06:03
3
4,795.0000
XLON
05003050000051637-E0PUwMU9YKSZ
10:06:16
119
4,794.0000
XLON
07003070000051412-E0PUwMU9YKcX
10:06:37
135
4,793.0000
XLON
07003070000052031-E0PUwMU9YL2Q
10:06:37
121
4,797.0000
XLON
05003050000051962-E0PUwMU9YL1L
10:07:49
20
4,764.0000
XLON
05003050000052358-E0PUwMU9YMpw
10:07:49
13
4,764.0000
XLON
05003050000052358-E0PUwMU9YMpj
10:07:49
47
4,767.0000
XLON
07003070000052449-E0PUwMU9YMnp
10:07:49
47
4,767.0000
XLON
07003070000052449-E0PUwMU9YMnr
10:07:49
17
4,767.0000
XLON
07003070000052449-E0PUwMU9YMnx
10:07:49
8
4,767.0000
XLON
07003070000052449-E0PUwMU9YMnz
10:07:49
103
4,769.0000
XLON
07003070000052448-E0PUwMU9YMnE
10:07:49
14
4,767.0000
XLON
07003070000052449-E0PUwMU9YMnU
10:07:49
1
4,767.0000
XLON
07003070000052449-E0PUwMU9YMni
10:09:24
132
4,773.0000
XLON
07003070000053113-E0PUwMU9YOFI
10:09:25
80
4,771.0000
XLON
07003070000053114-E0PUwMU9YOJ4
10:09:30
61
4,771.0000
XLON
07003070000053114-E0PUwMU9YOPj
10:11:03
31
4,767.0000
XLON
05003050000053868-E0PUwMU9YPtO
10:11:03
80
4,767.0000
XLON
05003050000053868-E0PUwMU9YPtQ
10:11:03
111
4,769.0000
XLON
07003070000053959-E0PUwMU9YPqy
10:13:24
63
4,761.0000
XLON
07003070000054390-E0PUwMU9YS4Q
10:13:24
95
4,763.0000
XLON
05003050000054579-E0PUwMU9YS3V
10:13:24
120
4,765.0000
XLON
07003070000054648-E0PUwMU9YS2x
10:14:54
76
4,755.0000
XLON
07003070000055420-E0PUwMU9YTay
10:15:00
91
4,753.0000
XLON
05003050000055367-E0PUwMU9YTgp
10:15:30
74
4,746.0000
XLON
07003070000055488-E0PUwMU9YU8C
10:17:30
101
4,736.0000
XLON
07003070000056000-E0PUwMU9YW3h
10:17:30
87
4,739.0000
XLON
05003050000055951-E0PUwMU9YW2q
10:18:23
94
4,740.0000
XLON
05003050000056442-E0PUwMU9YX2D
10:19:38
135
4,752.0000
XLON
07003070000056816-E0PUwMU9YYIf
10:21:11
80
4,751.0000
XLON
07003070000057110-E0PUwMU9YaDN
10:21:32
120
4,749.0000
XLON
05003050000057387-E0PUwMU9YaS8
10:21:33
19
4,747.0000
XLON
07003070000057078-E0PUwMU9YaT6
10:21:33
76
4,747.0000
XLON
07003070000057078-E0PUwMU9YaT8
10:23:27
4
4,747.0000
XLON
05003050000058374-E0PUwMU9YcjM
10:23:27
3
4,747.0000
XLON
05003050000058374-E0PUwMU9YcjF
10:23:27
7
4,747.0000
XLON
05003050000058374-E0PUwMU9Ycj5
10:25:00
20
4,749.0000
XLON
05003050000058679-E0PUwMU9YeDe
10:25:33
91
4,748.0000
XLON
07003070000058569-E0PUwMU9YeaW
10:25:33
33
4,749.0000
XLON
05003050000058679-E0PUwMU9YeZp
10:25:33
38
4,749.0000
XLON
05003050000058679-E0PUwMU9YeZr
10:25:33
77
4,749.0000
XLON
07003070000058816-E0PUwMU9YeZt
10:25:56
74
4,745.0000
XLON
05003050000058749-E0PUwMU9Yek7
10:25:56
144
4,747.0000
XLON
05003050000058374-E0PUwMU9Yej0
10:27:04
25
4,747.0000
XLON
07003070000059523-E0PUwMU9YfuZ
10:27:04
30
4,747.0000
XLON
07003070000059523-E0PUwMU9YfuU
10:27:04
113
4,748.0000
XLON
07003070000059619-E0PUwMU9Yftv
10:27:05
4
4,747.0000
XLON
07003070000059523-E0PUwMU9Yfv1
10:27:06
9
4,747.0000
XLON
07003070000059523-E0PUwMU9YfwG
10:27:06
56
4,747.0000
XLON
07003070000059523-E0PUwMU9YfwI
10:30:06
201
4,762.0000
XLON
05003050000060795-E0PUwMU9Yis0
10:30:06
174
4,761.0000
XLON
05003050000060705-E0PUwMU9YisA
10:31:36
118
4,773.0000
XLON
07003070000061365-E0PUwMU9Yk17
10:31:36
15
4,773.0000
XLON
07003070000061365-E0PUwMU9Yk1A
10:31:40
60
4,769.0000
XLON
05003050000061269-E0PUwMU9Yk6j
10:31:40
53
4,769.0000
XLON
05003050000061269-E0PUwMU9Yk68
10:31:40
123
4,772.0000
XLON
05003050000061278-E0PUwMU9Yk56
10:33:32
101
4,766.0000
XLON
05003050000061637-E0PUwMU9YlaF
10:33:35
79
4,763.0000
XLON
07003070000061728-E0PUwMU9YleO
10:35:23
87
4,765.0000
XLON
05003050000062358-E0PUwMU9YnJh
10:35:28
79
4,763.0000
XLON
05003050000062348-E0PUwMU9YnMY
10:36:30
96
4,759.0000
XLON
07003070000062693-E0PUwMU9Yo9B
10:36:30
28
4,762.0000
XLON
05003050000062598-E0PUwMU9Yo7a
10:36:30
68
4,762.0000
XLON
05003050000062598-E0PUwMU9Yo7X
10:38:16
97
4,754.0000
XLON
07003070000063328-E0PUwMU9YpbV
10:38:16
107
4,753.0000
XLON
05003050000063214-E0PUwMU9Ypbr
10:39:21
5
4,750.0000
XLON
05003050000063388-E0PUwMU9Yqnq
10:39:21
59
4,750.0000
XLON
05003050000063388-E0PUwMU9Yqns
10:39:47
98
4,750.0000
XLON
07003070000064268-E0PUwMU9YsV8
10:43:18
95
4,767.0000
XLON
05003050000066484-E0PUwMU9Ywsa
10:43:18
60
4,767.0000
XLON
07003070000066803-E0PUwMU9Ywsc
10:43:18
1
4,767.0000
XLON
07003070000066803-E0PUwMU9Ywsj
10:43:18
149
4,768.0000
XLON
05003050000066689-E0PUwMU9Yws1
10:45:07
5
4,769.0000
XLON
05003050000067705-E0PUwMU9YyPl
10:45:07
1
4,769.0000
XLON
05003050000067705-E0PUwMU9YyPn
10:47:14
231
4,774.0000
XLON
05003050000068722-E0PUwMU9YzwV
10:47:17
185
4,773.0000
XLON
07003070000068635-E0PUwMU9Yzyp
10:50:20
30
4,771.0000
XLON
07003070000070293-E0PUwMU9Z2Kw
10:50:20
3
4,771.0000
XLON
07003070000070293-E0PUwMU9Z2Ky
10:50:20
4
4,771.0000
XLON
07003070000070293-E0PUwMU9Z2L0
10:50:22
214
4,770.0000
XLON
07003070000070162-E0PUwMU9Z2Nh
10:51:47
1
4,771.0000
XLON
07003070000070822-E0PUwMU9Z3CH
10:51:47
1
4,771.0000
XLON
07003070000070822-E0PUwMU9Z3CJ
10:51:48
144
4,770.0000
XLON
05003050000070585-E0PUwMU9Z3Cm
10:52:15
88
4,769.0000
XLON
07003070000069955-E0PUwMU9Z3W1
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 92,796
Date of transaction: 9 December 2025
Average price paid per share (pence): 4,806.4092
Lowest price paid per share (pence): 4,720.0000
Highest price paid per share (pence): 4,888.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,837,709 (excluding Treasury shares), and the
Company will hold 33,517,124 ordinary shares in Treasury.
The figure of 417,837,709 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
08:01:17 16 4,808.0000 XLON 05003050000004734-E0PUwMU9VLTl
08:01:17 690 4,814.0000 XLON 07003070000004807-E0PUwMU9VLST
08:01:20 543 4,808.0000 XLON 05003050000004734-E0PUwMU9VLe6
08:01:20 532 4,808.0000 XLON 05003050000004735-E0PUwMU9VLe8
08:02:47 463 4,835.0000 XLON 07003070000005109-E0PUwMU9VQCJ
08:02:47 331 4,843.0000 XLON 07003070000005124-E0PUwMU9VQBO
08:02:47 279 4,837.0000 XLON 05003050000005028-E0PUwMU9VQBe
08:04:45 2 4,809.0000 XLON 07003070000005416-E0PUwMU9VW0A
08:04:45 19 4,809.0000 XLON 07003070000005416-E0PUwMU9VVzf
08:04:45 14 4,813.0000 XLON 07003070000005424-E0PUwMU9VVsd
08:04:45 325 4,813.0000 XLON 07003070000005424-E0PUwMU9VVsf
08:05:28 2 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlw
08:05:28 4 4,841.0000 XLON 05003050000005460-E0PUwMU9VYls
08:05:28 2 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlm
08:05:28 18 4,841.0000 XLON 05003050000005460-E0PUwMU9VYli
08:05:28 6 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlg
08:05:28 9 4,841.0000 XLON 05003050000005460-E0PUwMU9VYle
08:05:28 10 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlY
08:05:28 77 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlR
08:05:28 89 4,841.0000 XLON 05003050000005460-E0PUwMU9VYlK
08:05:28 162 4,842.0000 XLON 07003070000005541-E0PUwMU9VYkr
08:06:13 17 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5X
08:06:13 7 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5H
08:06:13 4 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5D
08:06:13 48 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb5A
08:06:13 24 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb58
08:06:13 29 4,855.0000 XLON 07003070000005647-E0PUwMU9Vb4z
08:06:13 133 4,858.0000 XLON 07003070000005667-E0PUwMU9Vb2p
08:06:13 117 4,858.0000 XLON 07003070000005667-E0PUwMU9Vb2b
08:06:32 75 4,867.0000 XLON 05003050000005589-E0PUwMU9VbYt
08:06:32 183 4,869.0000 XLON 07003070000005705-E0PUwMU9VbYU
08:06:32 83 4,871.0000 XLON 05003050000005615-E0PUwMU9VbXk
08:08:09 197 4,841.0000 XLON 07003070000005950-E0PUwMU9VfG2
08:08:09 2 4,841.0000 XLON 07003070000005950-E0PUwMU9VfFx
08:08:09 11 4,841.0000 XLON 07003070000005950-E0PUwMU9VfFs
08:08:09 3 4,841.0000 XLON 07003070000005950-E0PUwMU9VfE6
08:08:09 174 4,843.0000 XLON 05003050000005887-E0PUwMU9VfBI
08:08:09 232 4,847.0000 XLON 07003070000005949-E0PUwMU9VfA7
08:10:00 144 4,845.0000 XLON 05003050000006109-E0PUwMU9Vj02
08:10:00 198 4,843.0000 XLON 05003050000006110-E0PUwMU9Vj0C
08:10:00 306 4,849.0000 XLON 07003070000006162-E0PUwMU9VizF
08:11:13 178 4,841.0000 XLON 07003070000006280-E0PUwMU9VlsQ
08:11:15 10 4,836.0000 XLON 05003050000006244-E0PUwMU9Vlxc
08:11:38 184 4,836.0000 XLON 05003050000006244-E0PUwMU9Vmv4
08:11:38 114 4,835.0000 XLON 07003070000006304-E0PUwMU9Vmv6
08:12:42 4 4,840.0000 XLON 05003050000006422-E0PUwMU9VoVV
08:12:42 210 4,844.0000 XLON 05003050000006419-E0PUwMU9VoUM
08:12:54 2 4,840.0000 XLON 05003050000006422-E0PUwMU9VonB
08:13:14 87 4,840.0000 XLON 05003050000006422-E0PUwMU9VpHt
08:13:14 100 4,840.0000 XLON 05003050000006422-E0PUwMU9VpHx
08:13:46 6 4,842.0000 XLON 07003070000006548-E0PUwMU9VqW4
08:13:49 116 4,842.0000 XLON 07003070000006548-E0PUwMU9VqZh
08:14:21 344 4,822.0000 XLON 05003050000006641-E0PUwMU9VsAG
08:14:21 217 4,824.0000 XLON 05003050000006640-E0PUwMU9Vs9n
08:14:21 217 4,828.0000 XLON 05003050000006639-E0PUwMU9Vs8H
08:16:03 14 4,768.0000 XLON 07003070000007455-E0PUwMU9VwI3
08:16:03 4 4,772.0000 XLON 05003050000007476-E0PUwMU9VwH5
08:16:03 123 4,772.0000 XLON 05003050000007476-E0PUwMU9VwH9
08:16:10 114 4,771.0000 XLON 05003050000007491-E0PUwMU9VwR3
08:16:10 177 4,768.0000 XLON 07003070000007455-E0PUwMU9VwRW
08:17:43 23 4,766.0000 XLON 05003050000008110-E0PUwMU9Vz7D
08:17:43 9 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6i
08:17:43 40 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6k
08:17:43 115 4,769.0000 XLON 07003070000008114-E0PUwMU9Vz6Y
08:17:43 151 4,772.0000 XLON 05003050000008107-E0PUwMU9Vz4a
08:19:11 73 4,786.0000 XLON 07003070000008504-E0PUwMU9W2AO
08:19:34 210 4,795.0000 XLON 05003050000008787-E0PUwMU9W31K
08:20:54 19 4,811.0000 XLON 05003050000009280-E0PUwMU9W6Oo
08:20:54 91 4,811.0000 XLON 05003050000009280-E0PUwMU9W6O7
08:21:33 182 4,813.0000 XLON 07003070000009307-E0PUwMU9W7V9
08:21:37 125 4,807.0000 XLON 07003070000009309-E0PUwMU9W7b5
08:21:37 273 4,810.0000 XLON 05003050000009322-E0PUwMU9W7Zs
08:22:47 146 4,808.0000 XLON 07003070000009999-E0PUwMU9W9wF
08:22:47 210 4,812.0000 XLON 05003050000010009-E0PUwMU9W9u9
08:22:47 178 4,811.0000 XLON 07003070000009964-E0PUwMU9W9uI
08:24:34 150 4,831.0000 XLON 05003050000010471-E0PUwMU9WDYw
08:24:34 46 4,831.0000 XLON 05003050000010471-E0PUwMU9WDYP
08:24:34 182 4,836.0000 XLON 05003050000010481-E0PUwMU9WDWK
08:24:34 151 4,834.0000 XLON 05003050000010470-E0PUwMU9WDWk
08:26:08 142 4,826.0000 XLON 07003070000011132-E0PUwMU9WGLF
08:26:08 142 4,830.0000 XLON 05003050000011142-E0PUwMU9WGJn
08:26:15 77 4,824.0000 XLON 05003050000011199-E0PUwMU9WGdT
08:26:15 21 4,824.0000 XLON 05003050000011199-E0PUwMU9WGd1
08:26:15 5 4,824.0000 XLON 05003050000011199-E0PUwMU9WGcj
08:28:58 192 4,848.0000 XLON 07003070000012401-E0PUwMU9WLId
08:28:58 64 4,847.0000 XLON 05003050000012364-E0PUwMU9WLIm
08:28:58 90 4,847.0000 XLON 05003050000012364-E0PUwMU9WLJ7
08:28:59 90 4,845.0000 XLON 07003070000012374-E0PUwMU9WLJz
08:29:21 2 4,840.0000 XLON 05003050000012560-E0PUwMU9WLpz
08:29:21 15 4,840.0000 XLON 05003050000012560-E0PUwMU9WLpn
08:29:21 176 4,843.0000 XLON 05003050000012559-E0PUwMU9WLp9
08:29:23 147 4,840.0000 XLON 05003050000012560-E0PUwMU9WLvE
08:29:24 3 4,837.0000 XLON 05003050000012562-E0PUwMU9WLwV
08:29:29 126 4,837.0000 XLON 05003050000012562-E0PUwMU9WM2J
08:31:03 8 4,846.0000 XLON 07003070000013468-E0PUwMU9WOnr
08:31:03 112 4,846.0000 XLON 07003070000013468-E0PUwMU9WOnt
08:31:03 86 4,847.0000 XLON 07003070000013487-E0PUwMU9WOnU
08:31:03 24 4,847.0000 XLON 07003070000013487-E0PUwMU9WOnQ
08:31:03 10 4,847.0000 XLON 07003070000013487-E0PUwMU9WOl5
08:31:04 64 4,843.0000 XLON 05003050000013481-E0PUwMU9WOqA
08:31:04 2 4,843.0000 XLON 05003050000013481-E0PUwMU9WOor
08:31:04 14 4,843.0000 XLON 05003050000013481-E0PUwMU9WOoh
08:32:41 13 4,810.0000 XLON 07003070000014179-E0PUwMU9WRn5
08:32:41 133 4,810.0000 XLON 07003070000014179-E0PUwMU9WRn7
08:32:41 45 4,813.0000 XLON 05003050000014179-E0PUwMU9WRm5
08:32:41 67 4,813.0000 XLON 05003050000014179-E0PUwMU9WRm7
08:32:41 112 4,816.0000 XLON 07003070000014177-E0PUwMU9WRkm
08:34:24 51 4,789.0000 XLON 05003050000014857-E0PUwMU9WUSo
08:34:24 110 4,789.0000 XLON 05003050000014857-E0PUwMU9WUSq
08:34:24 115 4,792.0000 XLON 05003050000014856-E0PUwMU9WUR4
08:34:25 173 4,786.0000 XLON 07003070000014877-E0PUwMU9WUUu
08:36:03 42 4,765.0000 XLON 05003050000015512-E0PUwMU9WYKE
08:36:03 78 4,765.0000 XLON 05003050000015512-E0PUwMU9WYKG
08:36:03 120 4,768.0000 XLON 07003070000015551-E0PUwMU9WYJ3
08:36:03 130 4,771.0000 XLON 05003050000015511-E0PUwMU9WYIF
08:38:07 111 4,796.0000 XLON 07003070000016326-E0PUwMU9WbNb
08:38:07 152 4,792.0000 XLON 05003050000016244-E0PUwMU9WbOG
08:39:23 62 4,789.0000 XLON 07003070000016745-E0PUwMU9WdRl
08:39:23 74 4,789.0000 XLON 07003070000016745-E0PUwMU9WdRq
08:39:23 136 4,792.0000 XLON 05003050000016711-E0PUwMU9WdR1
08:39:23 136 4,793.0000 XLON 05003050000016739-E0PUwMU9WdQO
08:42:07 2 4,776.0000 XLON 07003070000017578-E0PUwMU9Wi2X
08:42:11 161 4,777.0000 XLON 07003070000017632-E0PUwMU9Wi9F
08:42:11 127 4,776.0000 XLON 07003070000017578-E0PUwMU9Wi9J
08:42:11 117 4,775.0000 XLON 07003070000017550-E0PUwMU9Wi9R
08:42:57 5 4,770.0000 XLON 05003050000017723-E0PUwMU9WjJI
08:42:57 55 4,770.0000 XLON 05003050000017723-E0PUwMU9WjIy
08:42:57 122 4,773.0000 XLON 07003070000017769-E0PUwMU9WjHC
08:43:14 107 4,770.0000 XLON 05003050000017723-E0PUwMU9WjYw
08:44:21 166 4,748.0000 XLON 05003050000018416-E0PUwMU9WlY0
08:44:21 128 4,751.0000 XLON 07003070000018484-E0PUwMU9WlWz
08:45:03 58 4,743.0000 XLON 05003050000018471-E0PUwMU9WmLm
08:46:06 72 4,751.0000 XLON 07003070000019119-E0PUwMU9WoS1
08:46:06 52 4,751.0000 XLON 07003070000019119-E0PUwMU9WoRe
08:47:28 149 4,748.0000 XLON 05003050000019053-E0PUwMU9Wqp0
08:47:28 137 4,753.0000 XLON 05003050000019427-E0PUwMU9Wqmx
08:47:51 113 4,720.0000 XLON 07003070000019630-E0PUwMU9WriK
08:47:51 42 4,723.0000 XLON 05003050000019541-E0PUwMU9Wrh9
08:47:51 71 4,723.0000 XLON 05003050000019541-E0PUwMU9WrhI
08:47:51 144 4,727.0000 XLON 07003070000019641-E0PUwMU9WrgL
08:49:36 18 4,724.0000 XLON 07003070000020085-E0PUwMU9Wtv2
08:49:36 72 4,724.0000 XLON 07003070000020085-E0PUwMU9Wtv4
08:49:36 126 4,727.0000 XLON 07003070000020083-E0PUwMU9Wtu9
08:51:04 17 4,735.0000 XLON 05003050000020577-E0PUwMU9Wvkd
08:51:04 13 4,735.0000 XLON 05003050000020577-E0PUwMU9WvkW
08:51:04 108 4,738.0000 XLON 05003050000020575-E0PUwMU9WvjC
08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDP
08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDM
08:53:13 32 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDH
08:53:13 4 4,748.0000 XLON 07003070000021298-E0PUwMU9WyDE
08:53:13 148 4,749.0000 XLON 07003070000021307-E0PUwMU9WyCa
08:54:33 165 4,759.0000 XLON 05003050000021555-E0PUwMU9WzPp
08:55:32 9 4,759.0000 XLON 05003050000021676-E0PUwMU9X0az
08:55:32 189 4,759.0000 XLON 05003050000021676-E0PUwMU9X0b1
08:56:24 2 4,770.0000 XLON 05003050000022148-E0PUwMU9X1Sw
08:56:24 21 4,770.0000 XLON 05003050000022148-E0PUwMU9X1Sn
08:56:24 154 4,773.0000 XLON 07003070000022206-E0PUwMU9X1Rj
08:57:00 36 4,767.0000 XLON 07003070000022107-E0PUwMU9X24l
08:57:00 131 4,770.0000 XLON 05003050000022148-E0PUwMU9X23Y
08:58:21 147 4,779.0000 XLON 05003050000022650-E0PUwMU9X3sb
08:58:42 162 4,773.0000 XLON 05003050000022652-E0PUwMU9X4Co
08:58:42 162 4,776.0000 XLON 07003070000022700-E0PUwMU9X4BK
08:59:59 54 4,753.0000 XLON 07003070000023189-E0PUwMU9X5jo
08:59:59 73 4,753.0000 XLON 07003070000023189-E0PUwMU9X5jv
08:59:59 127 4,757.0000 XLON 05003050000023237-E0PUwMU9X5hr
08:59:59 115 4,756.0000 XLON 05003050000023140-E0PUwMU9X5hv
09:01:01 99 4,757.0000 XLON 05003050000024846-E0PUwMU9X7qk
09:01:01 25 4,757.0000 XLON 05003050000024846-E0PUwMU9X7qb
09:01:01 144 4,760.0000 XLON 07003070000024873-E0PUwMU9X7oq
09:03:29 2 4,782.0000 XLON 07003070000026199-E0PUwMU9XBcn
09:03:29 14 4,782.0000 XLON 07003070000026199-E0PUwMU9XBcb
09:03:29 134 4,788.0000 XLON 05003050000026177-E0PUwMU9XBZY
09:03:29 168 4,785.0000 XLON 07003070000026198-E0PUwMU9XBaO
09:03:30 96 4,782.0000 XLON 07003070000026199-E0PUwMU9XBfI
09:04:21 118 4,787.0000 XLON 05003050000026565-E0PUwMU9XCg0
09:04:21 91 4,784.0000 XLON 07003070000026613-E0PUwMU9XCgY
09:05:04 37 4,781.0000 XLON 05003050000026566-E0PUwMU9XDX5
09:05:04 63 4,781.0000 XLON 05003050000026566-E0PUwMU9XDXC
09:06:01 69 4,773.0000 XLON 07003070000027469-E0PUwMU9XEWw
09:06:01 62 4,773.0000 XLON 07003070000027469-E0PUwMU9XEX2
09:06:41 104 4,770.0000 XLON 05003050000027411-E0PUwMU9XFCp
09:08:15 105 4,775.0000 XLON 05003050000028245-E0PUwMU9XHGI
09:09:25 130 4,774.0000 XLON 05003050000028913-E0PUwMU9XISX
09:09:25 195 4,773.0000 XLON 05003050000028899-E0PUwMU9XITJ
09:11:03 144 4,773.0000 XLON 07003070000029916-E0PUwMU9XKiR
09:11:03 168 4,771.0000 XLON 05003050000029880-E0PUwMU9XKjI
09:11:04 2 4,765.0000 XLON 05003050000028939-E0PUwMU9XKm8
09:11:04 16 4,765.0000 XLON 05003050000028939-E0PUwMU9XKln
09:13:21 50 4,778.0000 XLON 05003050000030540-E0PUwMU9XN9J
09:13:21 103 4,778.0000 XLON 05003050000030540-E0PUwMU9XN8w
09:13:21 41 4,782.0000 XLON 07003070000030597-E0PUwMU9XN7Y
09:13:21 88 4,782.0000 XLON 07003070000030597-E0PUwMU9XN7k
09:13:25 110 4,776.0000 XLON 07003070000030570-E0PUwMU9XNFu
09:14:38 87 4,788.0000 XLON 05003050000030883-E0PUwMU9XPAY
09:14:38 87 4,790.0000 XLON 07003070000030898-E0PUwMU9XP9x
09:16:37 7 4,781.0000 XLON 07003070000031667-E0PUwMU9XS6u
09:16:37 24 4,781.0000 XLON 07003070000031667-E0PUwMU9XS6h
09:16:37 45 4,783.0000 XLON 05003050000031750-E0PUwMU9XS5Y
09:16:37 106 4,783.0000 XLON 05003050000031750-E0PUwMU9XS5a
09:16:38 100 4,781.0000 XLON 07003070000031667-E0PUwMU9XS7Q
09:17:45 121 4,779.0000 XLON 05003050000032207-E0PUwMU9XTIi
09:17:45 130 4,781.0000 XLON 07003070000032241-E0PUwMU9XTH5
09:17:45 24 4,781.0000 XLON 07003070000032241-E0PUwMU9XTH7
09:19:44 3 4,783.0000 XLON 07003070000033325-E0PUwMU9XVva
09:19:44 2 4,783.0000 XLON 07003070000033325-E0PUwMU9XVvY
09:19:44 5 4,783.0000 XLON 07003070000033325-E0PUwMU9XVvS
09:19:44 6 4,783.0000 XLON 07003070000033325-E0PUwMU9XVv8
09:19:44 87 4,785.0000 XLON 05003050000033304-E0PUwMU9XVuK
09:19:44 73 4,785.0000 XLON 05003050000033304-E0PUwMU9XVuM
09:20:29 44 4,783.0000 XLON 07003070000033325-E0PUwMU9XWjH
09:20:29 54 4,783.0000 XLON 07003070000033325-E0PUwMU9XWjJ
09:20:34 66 4,780.0000 XLON 05003050000032697-E0PUwMU9XWpp
09:21:28 3 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvt
09:21:28 49 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvo
09:21:28 18 4,777.0000 XLON 05003050000034128-E0PUwMU9XXvf
09:21:28 156 4,781.0000 XLON 07003070000034293-E0PUwMU9XXtx
09:21:28 114 4,780.0000 XLON 05003050000034127-E0PUwMU9XXu4
09:22:57 12 4,771.0000 XLON 07003070000034825-E0PUwMU9XZfv
09:22:57 83 4,771.0000 XLON 07003070000034825-E0PUwMU9XZfx
09:23:15 124 4,769.0000 XLON 05003050000034803-E0PUwMU9XZue
09:23:16 2 4,765.0000 XLON 07003070000034826-E0PUwMU9XZx3
09:24:09 29 4,761.0000 XLON 05003050000035131-E0PUwMU9XafZ
09:24:09 36 4,761.0000 XLON 05003050000035131-E0PUwMU9Xafb
09:24:37 115 4,763.0000 XLON 07003070000035479-E0PUwMU9Xb7Y
09:24:37 144 4,761.0000 XLON 05003050000035468-E0PUwMU9Xb8B
09:27:42 59 4,754.0000 XLON 07003070000036630-E0PUwMU9XfH0
09:27:42 189 4,756.0000 XLON 07003070000036739-E0PUwMU9XfGE
09:27:42 107 4,755.0000 XLON 07003070000036639-E0PUwMU9XfGL
09:29:49 10 4,766.0000 XLON 07003070000037466-E0PUwMU9XhAx
09:30:00 132 4,764.0000 XLON 07003070000037385-E0PUwMU9XhPs
09:30:00 3 4,764.0000 XLON 07003070000037385-E0PUwMU9XhPy
09:30:00 147 4,767.0000 XLON 05003050000037461-E0PUwMU9XhNg
09:30:00 125 4,766.0000 XLON 07003070000037466-E0PUwMU9XhNn
09:31:25 99 4,765.0000 XLON 05003050000037955-E0PUwMU9Xj08
09:31:25 7 4,765.0000 XLON 05003050000037955-E0PUwMU9Xj0A
09:33:10 78 4,774.0000 XLON 07003070000038372-E0PUwMU9Xl0l
09:33:10 162 4,776.0000 XLON 07003070000038618-E0PUwMU9Xkzz
09:33:10 2 4,778.0000 XLON 05003050000038711-E0PUwMU9Xkzc
09:33:10 149 4,778.0000 XLON 05003050000038711-E0PUwMU9Xkzf
09:34:22 95 4,800.0000 XLON 05003050000039102-E0PUwMU9Xmcx
09:34:22 103 4,804.0000 XLON 07003070000039163-E0PUwMU9XmbY
09:34:22 94 4,806.0000 XLON 05003050000039101-E0PUwMU9Xmaa
09:34:22 1 4,806.0000 XLON 05003050000039101-E0PUwMU9Xmac
09:36:23 83 4,788.0000 XLON 07003070000039797-E0PUwMU9XpP2
09:36:29 2 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpf1
09:36:29 26 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpeh
09:36:33 70 4,786.0000 XLON 05003050000039743-E0PUwMU9Xpis
09:38:07 8 4,787.0000 XLON 05003050000040546-E0PUwMU9XrbB
09:38:31 92 4,790.0000 XLON 07003070000040705-E0PUwMU9Xs5r
09:39:14 70 4,794.0000 XLON 05003050000041023-E0PUwMU9Xt4B
09:39:24 116 4,795.0000 XLON 07003070000041211-E0PUwMU9XtGg
09:39:27 62 4,794.0000 XLON 07003070000041198-E0PUwMU9XtK7
09:39:35 14 4,792.0000 XLON 07003070000041019-E0PUwMU9Xtas
09:39:35 57 4,792.0000 XLON 07003070000041019-E0PUwMU9Xtau
09:39:35 54 4,794.0000 XLON 07003070000041198-E0PUwMU9XtYg
09:41:38 86 4,789.0000 XLON 05003050000042234-E0PUwMU9Xwb6
09:41:38 6 4,789.0000 XLON 05003050000042234-E0PUwMU9Xwb8
09:41:38 98 4,788.0000 XLON 05003050000042182-E0PUwMU9Xwbc
09:41:38 10 4,788.0000 XLON 05003050000042182-E0PUwMU9Xwbe
09:41:38 108 4,791.0000 XLON 07003070000042488-E0PUwMU9Xwaq
09:43:28 68 4,792.0000 XLON 05003050000043201-E0PUwMU9XyEm
09:45:32 110 4,790.0000 XLON 05003050000043479-E0PUwMU9Y0E6
09:45:32 150 4,792.0000 XLON 05003050000043937-E0PUwMU9Y0Cm
09:45:56 67 4,785.0000 XLON 05003050000043240-E0PUwMU9Y0aK
09:46:27 20 4,787.0000 XLON 05003050000044229-E0PUwMU9Y167
09:46:27 16 4,787.0000 XLON 05003050000044229-E0PUwMU9Y169
09:48:33 98 4,791.0000 XLON 05003050000044949-E0PUwMU9Y2vd
09:48:33 136 4,792.0000 XLON 07003070000044907-E0PUwMU9Y2uW
09:48:33 1 4,794.0000 XLON 07003070000045008-E0PUwMU9Y2u9
09:48:33 1 4,794.0000 XLON 07003070000045008-E0PUwMU9Y2uB
09:49:53 14 4,789.0000 XLON 05003050000045202-E0PUwMU9Y459
09:49:53 54 4,789.0000 XLON 05003050000045202-E0PUwMU9Y44t
09:49:53 51 4,789.0000 XLON 05003050000045202-E0PUwMU9Y44d
09:49:53 115 4,790.0000 XLON 05003050000045201-E0PUwMU9Y41p
09:51:55 90 4,790.0000 XLON 05003050000045744-E0PUwMU9Y63R
09:51:59 30 4,790.0000 XLON 05003050000045744-E0PUwMU9Y65h
09:51:59 136 4,789.0000 XLON 07003070000045772-E0PUwMU9Y65l
09:52:53 148 4,789.0000 XLON 05003050000046328-E0PUwMU9Y712
09:53:44 73 4,787.0000 XLON 07003070000046362-E0PUwMU9Y7Yw
09:55:30 96 4,790.0000 XLON 07003070000046922-E0PUwMU9Y93u
09:55:30 22 4,790.0000 XLON 07003070000046922-E0PUwMU9Y93w
09:55:30 128 4,792.0000 XLON 07003070000047086-E0PUwMU9Y937
09:55:30 160 4,793.0000 XLON 05003050000047420-E0PUwMU9Y92l
09:56:16 88 4,790.0000 XLON 05003050000047619-E0PUwMU9YA8M
09:56:30 95 4,788.0000 XLON 07003070000047646-E0PUwMU9YALf
09:57:55 22 4,793.0000 XLON 07003070000048286-E0PUwMU9YBfa
09:58:48 88 4,798.0000 XLON 05003050000048880-E0PUwMU9YCes
09:58:59 71 4,793.0000 XLON 07003070000048286-E0PUwMU9YCpU
09:58:59 69 4,796.0000 XLON 05003050000048616-E0PUwMU9YCoH
09:58:59 63 4,797.0000 XLON 05003050000048735-E0PUwMU9YCns
09:59:37 108 4,796.0000 XLON 07003070000049143-E0PUwMU9YDRo
10:01:15 99 4,797.0000 XLON 05003050000049699-E0PUwMU9YFn3
10:02:26 73 4,795.0000 XLON 05003050000049097-E0PUwMU9YH0e
10:02:55 100 4,797.0000 XLON 05003050000050330-E0PUwMU9YHZK
10:02:55 160 4,797.0000 XLON 07003070000050300-E0PUwMU9YHWS
10:04:23 103 4,793.0000 XLON 05003050000050923-E0PUwMU9YIzR
10:04:23 7 4,793.0000 XLON 05003050000050923-E0PUwMU9YIzT
10:06:03 4 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSV
10:06:03 5 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSX
10:06:03 3 4,795.0000 XLON 05003050000051637-E0PUwMU9YKSZ
10:06:16 119 4,794.0000 XLON 07003070000051412-E0PUwMU9YKcX
10:06:37 135 4,793.0000 XLON 07003070000052031-E0PUwMU9YL2Q
10:06:37 121 4,797.0000 XLON 05003050000051962-E0PUwMU9YL1L
10:07:49 20 4,764.0000 XLON 05003050000052358-E0PUwMU9YMpw
10:07:49 13 4,764.0000 XLON 05003050000052358-E0PUwMU9YMpj
10:07:49 47 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnp
10:07:49 47 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnr
10:07:49 17 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnx
10:07:49 8 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnz
10:07:49 103 4,769.0000 XLON 07003070000052448-E0PUwMU9YMnE
10:07:49 14 4,767.0000 XLON 07003070000052449-E0PUwMU9YMnU
10:07:49 1 4,767.0000 XLON 07003070000052449-E0PUwMU9YMni
10:09:24 132 4,773.0000 XLON 07003070000053113-E0PUwMU9YOFI
10:09:25 80 4,771.0000 XLON 07003070000053114-E0PUwMU9YOJ4
10:09:30 61 4,771.0000 XLON 07003070000053114-E0PUwMU9YOPj
10:11:03 31 4,767.0000 XLON 05003050000053868-E0PUwMU9YPtO
10:11:03 80 4,767.0000 XLON 05003050000053868-E0PUwMU9YPtQ
10:11:03 111 4,769.0000 XLON 07003070000053959-E0PUwMU9YPqy
10:13:24 63 4,761.0000 XLON 07003070000054390-E0PUwMU9YS4Q
10:13:24 95 4,763.0000 XLON 05003050000054579-E0PUwMU9YS3V
10:13:24 120 4,765.0000 XLON 07003070000054648-E0PUwMU9YS2x
10:14:54 76 4,755.0000 XLON 07003070000055420-E0PUwMU9YTay
10:15:00 91 4,753.0000 XLON 05003050000055367-E0PUwMU9YTgp
10:15:30 74 4,746.0000 XLON 07003070000055488-E0PUwMU9YU8C
10:17:30 101 4,736.0000 XLON 07003070000056000-E0PUwMU9YW3h
10:17:30 87 4,739.0000 XLON 05003050000055951-E0PUwMU9YW2q
10:18:23 94 4,740.0000 XLON 05003050000056442-E0PUwMU9YX2D
10:19:38 135 4,752.0000 XLON 07003070000056816-E0PUwMU9YYIf
10:21:11 80 4,751.0000 XLON 07003070000057110-E0PUwMU9YaDN
10:21:32 120 4,749.0000 XLON 05003050000057387-E0PUwMU9YaS8
10:21:33 19 4,747.0000 XLON 07003070000057078-E0PUwMU9YaT6
10:21:33 76 4,747.0000 XLON 07003070000057078-E0PUwMU9YaT8
10:23:27 4 4,747.0000 XLON 05003050000058374-E0PUwMU9YcjM
10:23:27 3 4,747.0000 XLON 05003050000058374-E0PUwMU9YcjF
10:23:27 7 4,747.0000 XLON 05003050000058374-E0PUwMU9Ycj5
10:25:00 20 4,749.0000 XLON 05003050000058679-E0PUwMU9YeDe
10:25:33 91 4,748.0000 XLON 07003070000058569-E0PUwMU9YeaW
10:25:33 33 4,749.0000 XLON 05003050000058679-E0PUwMU9YeZp
10:25:33 38 4,749.0000 XLON 05003050000058679-E0PUwMU9YeZr
10:25:33 77 4,749.0000 XLON 07003070000058816-E0PUwMU9YeZt
10:25:56 74 4,745.0000 XLON 05003050000058749-E0PUwMU9Yek7
10:25:56 144 4,747.0000 XLON 05003050000058374-E0PUwMU9Yej0
10:27:04 25 4,747.0000 XLON 07003070000059523-E0PUwMU9YfuZ
10:27:04 30 4,747.0000 XLON 07003070000059523-E0PUwMU9YfuU
10:27:04 113 4,748.0000 XLON 07003070000059619-E0PUwMU9Yftv
10:27:05 4 4,747.0000 XLON 07003070000059523-E0PUwMU9Yfv1
10:27:06 9 4,747.0000 XLON 07003070000059523-E0PUwMU9YfwG
10:27:06 56 4,747.0000 XLON 07003070000059523-E0PUwMU9YfwI
10:30:06 201 4,762.0000 XLON 05003050000060795-E0PUwMU9Yis0
10:30:06 174 4,761.0000 XLON 05003050000060705-E0PUwMU9YisA
10:31:36 118 4,773.0000 XLON 07003070000061365-E0PUwMU9Yk17
10:31:36 15 4,773.0000 XLON 07003070000061365-E0PUwMU9Yk1A
10:31:40 60 4,769.0000 XLON 05003050000061269-E0PUwMU9Yk6j
10:31:40 53 4,769.0000 XLON 05003050000061269-E0PUwMU9Yk68
10:31:40 123 4,772.0000 XLON 05003050000061278-E0PUwMU9Yk56
10:33:32 101 4,766.0000 XLON 05003050000061637-E0PUwMU9YlaF
10:33:35 79 4,763.0000 XLON 07003070000061728-E0PUwMU9YleO
10:35:23 87 4,765.0000 XLON 05003050000062358-E0PUwMU9YnJh
10:35:28 79 4,763.0000 XLON 05003050000062348-E0PUwMU9YnMY
10:36:30 96 4,759.0000 XLON 07003070000062693-E0PUwMU9Yo9B
10:36:30 28 4,762.0000 XLON 05003050000062598-E0PUwMU9Yo7a
10:36:30 68 4,762.0000 XLON 05003050000062598-E0PUwMU9Yo7X
10:38:16 97 4,754.0000 XLON 07003070000063328-E0PUwMU9YpbV
10:38:16 107 4,753.0000 XLON 05003050000063214-E0PUwMU9Ypbr
10:39:21 5 4,750.0000 XLON 05003050000063388-E0PUwMU9Yqnq
10:39:21 59 4,750.0000 XLON 05003050000063388-E0PUwMU9Yqns
10:39:47 98 4,750.0000 XLON 07003070000064268-E0PUwMU9YsV8
10:43:18 95 4,767.0000 XLON 05003050000066484-E0PUwMU9Ywsa
10:43:18 60 4,767.0000 XLON 07003070000066803-E0PUwMU9Ywsc
10:43:18 1 4,767.0000 XLON 07003070000066803-E0PUwMU9Ywsj
10:43:18 149 4,768.0000 XLON 05003050000066689-E0PUwMU9Yws1
10:45:07 5 4,769.0000 XLON 05003050000067705-E0PUwMU9YyPl
10:45:07 1 4,769.0000 XLON 05003050000067705-E0PUwMU9YyPn
10:47:14 231 4,774.0000 XLON 05003050000068722-E0PUwMU9YzwV
10:47:17 185 4,773.0000 XLON 07003070000068635-E0PUwMU9Yzyp
10:50:20 30 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2Kw
10:50:20 3 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2Ky
10:50:20 4 4,771.0000 XLON 07003070000070293-E0PUwMU9Z2L0
10:50:22 214 4,770.0000 XLON 07003070000070162-E0PUwMU9Z2Nh
10:51:47 1 4,771.0000 XLON 07003070000070822-E0PUwMU9Z3CH
10:51:47 1 4,771.0000 XLON 07003070000070822-E0PUwMU9Z3CJ
10:51:48 144 4,770.0000 XLON 05003050000070585-E0PUwMU9Z3Cm
10:52:15 88 4,769.0000 XLON 07003070000069955-E0PUwMU9Z3W1
10:52:15 84 4,769.0000 XLON 07003070000070524-E0PUwMU9Z3W3
10:53:36 50 4,771.0000 XLON 05003050000071180-E0PUwMU9Z4iP
10:53:36 72 4,771.0000 XLON 05003050000071180-E0PUwMU9Z4iR
10:53:54 135 4,769.0000 XLON 07003070000071271-E0PUwMU9Z52Y
10:53:57 159 4,767.0000 XLON 07003070000071135-E0PUwMU9Z56x
10:55:03 80 4,769.0000 XLON 07003070000071954-E0PUwMU9Z6ge
10:55:03 74 4,770.0000 XLON 05003050000071859-E0PUwMU9Z6g9
10:55:03 30 4,770.0000 XLON 05003050000071859-E0PUwMU9Z6gG
10:56:35 8 4,784.0000 XLON 07003070000072582-E0PUwMU9Z8JT
10:56:35 76 4,784.0000 XLON 07003070000072582-E0PUwMU9Z8JW
10:56:35 92 4,785.0000 XLON 07003070000072746-E0PUwMU9Z8JA
10:57:44 91 4,786.0000 XLON 07003070000073129-E0PUwMU9Z9fM
10:58:45 91 4,789.0000 XLON 07003070000073286-E0PUwMU9ZAbs
10:59:47 144 4,786.0000 XLON 05003050000073677-E0PUwMU9ZBXs
10:59:47 76 4,787.0000 XLON 07003070000073807-E0PUwMU9ZBWK
10:59:47 49 4,787.0000 XLON 07003070000073807-E0PUwMU9ZBWM
11:01:32 109 4,789.0000 XLON 07003070000074751-E0PUwMU9ZDv8
11:01:33 22 4,788.0000 XLON 05003050000074623-E0PUwMU9ZDwf
11:01:33 62 4,788.0000 XLON 05003050000074623-E0PUwMU9ZDwi
11:02:22 6 4,791.0000 XLON 05003050000075185-E0PUwMU9ZF2y
11:02:22 54 4,791.0000 XLON 05003050000075185-E0PUwMU9ZF31
11:02:55 81 4,794.0000 XLON 07003070000075488-E0PUwMU9ZFZG
11:02:55 9 4,794.0000 XLON 07003070000075488-E0PUwMU9ZFZE
11:03:23 75 4,790.0000 XLON 07003070000075489-E0PUwMU9ZG6e
11:03:23 83 4,793.0000 XLON 05003050000075375-E0PUwMU9ZG5T
11:04:51 74 4,798.0000 XLON 07003070000076309-E0PUwMU9ZHQ6
11:06:46 129 4,792.0000 XLON 05003050000076689-E0PUwMU9ZIuM
11:08:31 61 4,788.0000 XLON 05003050000076599-E0PUwMU9ZKSX
11:08:31 117 4,790.0000 XLON 05003050000077521-E0PUwMU9ZKPT
11:08:31 138 4,789.0000 XLON 05003050000077233-E0PUwMU9ZKPf
11:09:49 5 4,772.0000 XLON 07003070000078003-E0PUwMU9ZLuY
11:09:49 85 4,772.0000 XLON 07003070000078003-E0PUwMU9ZLu7
11:09:49 82 4,776.0000 XLON 07003070000078002-E0PUwMU9ZLsG
11:09:49 107 4,775.0000 XLON 05003050000077861-E0PUwMU9ZLsK
11:12:53 10 4,770.0000 XLON 07003070000078672-E0PUwMU9ZP6d
11:12:53 6 4,770.0000 XLON 07003070000078672-E0PUwMU9ZP6X
11:14:42 5 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQay
11:14:42 39 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQaw
11:14:42 5 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQat
11:14:42 8 4,769.0000 XLON 07003070000080187-E0PUwMU9ZQal
11:14:42 132 4,771.0000 XLON 05003050000080080-E0PUwMU9ZQa7
11:14:42 62 4,770.0000 XLON 07003070000078672-E0PUwMU9ZQaA
11:15:57 137 4,767.0000 XLON 07003070000080392-E0PUwMU9ZRdE
11:15:57 47 4,769.0000 XLON 07003070000080187-E0PUwMU9ZRcA
11:16:19 91 4,769.0000 XLON 07003070000081243-E0PUwMU9ZSPX
11:16:19 91 4,771.0000 XLON 07003070000081264-E0PUwMU9ZSO7
11:16:30 127 4,767.0000 XLON 05003050000080989-E0PUwMU9ZSd7
11:18:14 99 4,758.0000 XLON 05003050000081876-E0PUwMU9ZUN5
11:19:51 108 4,746.0000 XLON 07003070000082793-E0PUwMU9ZWGR
11:19:51 77 4,748.0000 XLON 05003050000082795-E0PUwMU9ZWFG
11:19:51 39 4,748.0000 XLON 05003050000082795-E0PUwMU9ZWFI
11:23:33 84 4,748.0000 XLON 07003070000084035-E0PUwMU9ZaPp
11:24:58 2 4,769.0000 XLON 05003050000085299-E0PUwMU9Zc37
11:24:58 84 4,769.0000 XLON 05003050000085298-E0PUwMU9Zc2t
11:24:58 62 4,769.0000 XLON 05003050000085299-E0PUwMU9Zc2v
11:24:58 173 4,770.0000 XLON 07003070000085425-E0PUwMU9Zc2G
11:25:19 133 4,766.0000 XLON 07003070000085426-E0PUwMU9ZcUH
11:27:23 80 4,772.0000 XLON 05003050000086132-E0PUwMU9Zerz
11:28:02 120 4,771.0000 XLON 05003050000086230-E0PUwMU9ZfOp
11:29:00 88 4,768.0000 XLON 05003050000086653-E0PUwMU9ZgAG
11:30:37 114 4,778.0000 XLON 05003050000087205-E0PUwMU9ZhVD
11:30:37 114 4,777.0000 XLON 07003070000087333-E0PUwMU9ZhVM
11:31:30 63 4,790.0000 XLON 05003050000087600-E0PUwMU9ZiHJ
11:31:30 108 4,790.0000 XLON 07003070000087733-E0PUwMU9ZiHL
11:32:46 112 4,787.0000 XLON 05003050000087601-E0PUwMU9ZjMT
11:32:46 77 4,791.0000 XLON 05003050000088015-E0PUwMU9ZjL9
11:32:46 12 4,791.0000 XLON 05003050000088015-E0PUwMU9ZjL4
11:32:46 125 4,791.0000 XLON 07003070000088144-E0PUwMU9ZjL2
11:35:50 68 4,782.0000 XLON 05003050000088708-E0PUwMU9ZmBT
11:35:50 11 4,782.0000 XLON 05003050000088708-E0PUwMU9ZmBV
11:35:50 61 4,784.0000 XLON 07003070000088857-E0PUwMU9ZmAc
11:38:40 41 4,784.0000 XLON 07003070000089781-E0PUwMU9Zo7W
11:38:40 158 4,787.0000 XLON 07003070000090143-E0PUwMU9Zo6B
11:38:40 76 4,786.0000 XLON 05003050000089639-E0PUwMU9Zo6c
11:40:02 104 4,786.0000 XLON 05003050000090318-E0PUwMU9ZpNS
11:40:02 104 4,787.0000 XLON 07003070000090617-E0PUwMU9ZpMh
11:42:26 91 4,786.0000 XLON 05003050000090826-E0PUwMU9ZrIb
11:42:26 80 4,786.0000 XLON 05003050000090921-E0PUwMU9ZrIh
11:42:26 115 4,784.0000 XLON 07003070000090960-E0PUwMU9ZrIw
11:44:40 18 4,790.0000 XLON 05003050000091509-E0PUwMU9ZtWr
11:44:40 50 4,790.0000 XLON 05003050000091509-E0PUwMU9ZtWt
11:44:40 73 4,793.0000 XLON 07003070000091801-E0PUwMU9ZtUA
11:45:33 77 4,790.0000 XLON 07003070000092087-E0PUwMU9ZuX7
11:46:32 2 4,790.0000 XLON 05003050000092381-E0PUwMU9Zvj0
11:46:32 67 4,790.0000 XLON 05003050000092381-E0PUwMU9Zvj2
11:46:32 23 4,790.0000 XLON 05003050000092381-E0PUwMU9Zvil
11:46:32 101 4,791.0000 XLON 07003070000092550-E0PUwMU9ZviO
11:46:32 124 4,792.0000 XLON 05003050000092483-E0PUwMU9Zvhu
11:46:32 14 4,792.0000 XLON 05003050000092483-E0PUwMU9Zvhw
11:49:02 91 4,790.0000 XLON 05003050000092896-E0PUwMU9ZybQ
11:49:02 72 4,793.0000 XLON 07003070000093311-E0PUwMU9ZyZV
11:51:28 61 4,794.0000 XLON 07003070000094131-E0PUwMU9a0dO
11:51:28 43 4,794.0000 XLON 07003070000094131-E0PUwMU9a0dK
11:51:28 7 4,794.0000 XLON 07003070000094131-E0PUwMU9a0d2
11:52:57 120 4,795.0000 XLON 07003070000094214-E0PUwMU9a25P
11:54:46 112 4,798.0000 XLON 07003070000095274-E0PUwMU9a3FR
11:54:46 74 4,798.0000 XLON 07003070000095274-E0PUwMU9a3FP
11:54:47 157 4,797.0000 XLON 07003070000095163-E0PUwMU9a3Ge
11:57:53 114 4,798.0000 XLON 07003070000095675-E0PUwMU9a5ul
11:57:53 137 4,799.0000 XLON 05003050000095507-E0PUwMU9a5uX
12:00:11 58 4,824.0000 XLON 07003070000096953-E0PUwMU9a8SM
12:00:11 114 4,824.0000 XLON 07003070000096953-E0PUwMU9a8SO
12:00:11 143 4,825.0000 XLON 05003050000096808-E0PUwMU9a8RW
12:00:34 15 4,820.0000 XLON 05003050000096857-E0PUwMU9a90F
12:01:07 117 4,826.0000 XLON 05003050000097119-E0PUwMU9a9NF
12:01:07 129 4,826.0000 XLON 07003070000097301-E0PUwMU9a9ND
12:01:07 176 4,828.0000 XLON 05003050000097133-E0PUwMU9a9M8
12:02:55 95 4,818.0000 XLON 05003050000097837-E0PUwMU9aBF4
12:05:29 103 4,825.0000 XLON 05003050000098698-E0PUwMU9aDSL
12:05:30 96 4,822.0000 XLON 07003070000098899-E0PUwMU9aDUd
12:05:59 83 4,816.0000 XLON 05003050000098842-E0PUwMU9aDwS
12:07:49 75 4,811.0000 XLON 05003050000098939-E0PUwMU9aG9N
12:09:17 132 4,812.0000 XLON 05003050000099688-E0PUwMU9aHN2
12:10:22 132 4,812.0000 XLON 05003050000100097-E0PUwMU9aI9N
12:11:47 131 4,810.0000 XLON 05003050000100593-E0PUwMU9aJ3T
12:11:47 125 4,811.0000 XLON 05003050000100080-E0PUwMU9aJ2l
12:11:55 77 4,805.0000 XLON 07003070000101033-E0PUwMU9aJ9H
12:13:17 90 4,791.0000 XLON 07003070000101374-E0PUwMU9aK6r
12:13:17 107 4,794.0000 XLON 05003050000101168-E0PUwMU9aK5P
12:13:17 98 4,795.0000 XLON 07003070000101373-E0PUwMU9aK5N
12:15:38 71 4,787.0000 XLON 05003050000102089-E0PUwMU9aMGF
12:15:41 59 4,784.0000 XLON 07003070000102270-E0PUwMU9aMNx
12:16:07 2 4,776.0000 XLON 07003070000102533-E0PUwMU9aMrE
12:16:08 24 4,776.0000 XLON 07003070000102533-E0PUwMU9aMrn
12:16:08 71 4,776.0000 XLON 07003070000102533-E0PUwMU9aMrr
12:18:03 4 4,783.0000 XLON 07003070000103137-E0PUwMU9aOKs
12:18:26 96 4,781.0000 XLON 07003070000103110-E0PUwMU9aOgV
12:18:26 92 4,783.0000 XLON 07003070000103137-E0PUwMU9aOfb
12:19:55 12 4,765.0000 XLON 07003070000103596-E0PUwMU9aQ5L
12:19:55 83 4,765.0000 XLON 07003070000103596-E0PUwMU9aQ5N
12:19:55 111 4,766.0000 XLON 07003070000103754-E0PUwMU9aQ4u
12:21:06 107 4,770.0000 XLON 05003050000104024-E0PUwMU9aRRn
12:21:06 47 4,771.0000 XLON 07003070000104219-E0PUwMU9aRRJ
12:21:06 35 4,771.0000 XLON 07003070000104219-E0PUwMU9aRRL
12:21:38 58 4,763.0000 XLON 07003070000104252-E0PUwMU9aRwG
12:26:33 138 4,784.0000 XLON 07003070000105938-E0PUwMU9aVVg
12:26:33 64 4,784.0000 XLON 07003070000105938-E0PUwMU9aVVi
12:27:37 91 4,782.0000 XLON 05003050000105849-E0PUwMU9aWA0
12:27:37 139 4,783.0000 XLON 05003050000105627-E0PUwMU9aW9L
12:28:36 26 4,779.0000 XLON 07003070000106329-E0PUwMU9aWsI
12:28:36 87 4,779.0000 XLON 07003070000106329-E0PUwMU9aWsM
12:28:36 8 4,781.0000 XLON 07003070000106430-E0PUwMU9aWrQ
12:28:36 105 4,781.0000 XLON 07003070000106430-E0PUwMU9aWrS
12:28:36 103 4,780.0000 XLON 07003070000106404-E0PUwMU9aWs0
12:31:24 79 4,779.0000 XLON 07003070000107035-E0PUwMU9aYhI
12:33:37 14 4,784.0000 XLON 07003070000107876-E0PUwMU9aaXh
12:35:10 108 4,784.0000 XLON 07003070000107876-E0PUwMU9abUr
12:35:10 91 4,784.0000 XLON 05003050000107691-E0PUwMU9abUv
12:35:10 1 4,784.0000 XLON 07003070000107876-E0PUwMU9abUt
12:35:10 104 4,784.0000 XLON 07003070000108057-E0PUwMU9abUz
12:35:10 123 4,782.0000 XLON 07003070000107877-E0PUwMU9abVv
12:40:46 166 4,791.0000 XLON 05003050000109754-E0PUwMU9afqb
12:41:25 166 4,789.0000 XLON 07003070000110180-E0PUwMU9agDe
12:41:25 146 4,790.0000 XLON 07003070000109994-E0PUwMU9agD4
12:42:09 99 4,799.0000 XLON 05003050000110267-E0PUwMU9ah9i
12:43:13 17 4,797.0000 XLON 05003050000110551-E0PUwMU9ai9s
12:43:13 189 4,801.0000 XLON 05003050000110690-E0PUwMU9ai5P
12:43:13 160 4,800.0000 XLON 05003050000110575-E0PUwMU9ai5l
12:44:32 131 4,801.0000 XLON 05003050000111030-E0PUwMU9aj9X
12:45:31 130 4,804.0000 XLON 05003050000111438-E0PUwMU9akGy
12:45:58 80 4,803.0000 XLON 07003070000111793-E0PUwMU9akky
12:46:19 94 4,803.0000 XLON 07003070000111951-E0PUwMU9alIf
12:46:19 108 4,804.0000 XLON 05003050000111718-E0PUwMU9alIP
12:47:45 75 4,794.0000 XLON 05003050000112234-E0PUwMU9amCA
12:47:45 98 4,795.0000 XLON 07003070000112473-E0PUwMU9amBc
12:49:39 101 4,798.0000 XLON 07003070000112991-E0PUwMU9ao3t
12:49:39 86 4,797.0000 XLON 07003070000112992-E0PUwMU9ao4P
12:53:41 78 4,795.0000 XLON 05003050000113785-E0PUwMU9aqfa
12:53:41 77 4,798.0000 XLON 05003050000113520-E0PUwMU9aqen
12:53:41 146 4,799.0000 XLON 07003070000114023-E0PUwMU9aqdy
12:58:26 33 4,804.0000 XLON 05003050000115078-E0PUwMU9auK1
12:58:26 97 4,804.0000 XLON 05003050000115078-E0PUwMU9auK3
12:58:26 143 4,803.0000 XLON 07003070000115293-E0PUwMU9auK8
12:58:28 100 4,801.0000 XLON 05003050000115444-E0PUwMU9auM0
12:58:28 59 4,801.0000 XLON 07003070000115696-E0PUwMU9auLy
12:59:43 135 4,806.0000 XLON 05003050000115874-E0PUwMU9avMT
12:59:43 135 4,809.0000 XLON 05003050000115885-E0PUwMU9avLK
12:59:43 94 4,808.0000 XLON 07003070000116117-E0PUwMU9avLe
13:01:11 125 4,809.0000 XLON 05003050000116638-E0PUwMU9awzi
13:01:20 116 4,808.0000 XLON 07003070000116875-E0PUwMU9axCi
13:03:18 89 4,796.0000 XLON 05003050000117425-E0PUwMU9az1T
13:03:18 97 4,795.0000 XLON 07003070000117586-E0PUwMU9az1d
13:03:18 105 4,794.0000 XLON 05003050000117357-E0PUwMU9az1u
13:06:02 69 4,795.0000 XLON 05003050000118546-E0PUwMU9b0e8
13:06:02 6 4,795.0000 XLON 05003050000118546-E0PUwMU9b0eA
13:07:31 111 4,813.0000 XLON 05003050000119109-E0PUwMU9b29d
13:07:31 103 4,811.0000 XLON 05003050000119101-E0PUwMU9b2A9
13:07:39 95 4,810.0000 XLON 07003070000119326-E0PUwMU9b2GD
13:08:02 95 4,808.0000 XLON 07003070000119414-E0PUwMU9b2gu
13:10:05 90 4,821.0000 XLON 07003070000120142-E0PUwMU9b4FV
13:10:34 51 4,817.0000 XLON 05003050000119877-E0PUwMU9b4nb
13:11:15 107 4,817.0000 XLON 05003050000120299-E0PUwMU9b5Ns
13:11:15 12 4,819.0000 XLON 05003050000120399-E0PUwMU9b5NQ
13:11:15 110 4,820.0000 XLON 07003070000120653-E0PUwMU9b5Md
13:11:15 89 4,819.0000 XLON 05003050000120399-E0PUwMU9b5Mi
13:14:53 104 4,815.0000 XLON 05003050000121622-E0PUwMU9b88q
13:15:33 73 4,814.0000 XLON 05003050000121420-E0PUwMU9b8ab
13:15:34 66 4,812.0000 XLON 05003050000121228-E0PUwMU9b8bW
13:17:16 105 4,812.0000 XLON 07003070000122694-E0PUwMU9b9yl
13:17:16 95 4,813.0000 XLON 07003070000122716-E0PUwMU9b9yS
13:17:16 95 4,814.0000 XLON 07003070000122730-E0PUwMU9b9xz
13:17:56 128 4,813.0000 XLON 05003050000122984-E0PUwMU9bAdU
13:17:56 105 4,814.0000 XLON 07003070000123277-E0PUwMU9bAd5
13:19:42 68 4,814.0000 XLON 05003050000123696-E0PUwMU9bC2R
13:22:01 68 4,813.0000 XLON 07003070000123963-E0PUwMU9bDy9
13:22:01 105 4,814.0000 XLON 07003070000124765-E0PUwMU9bDxs
13:23:46 129 4,817.0000 XLON 07003070000125457-E0PUwMU9bFEg
13:24:39 139 4,816.0000 XLON 05003050000125073-E0PUwMU9bFoo
13:24:59 104 4,815.0000 XLON 07003070000125790-E0PUwMU9bG1F
13:26:25 161 4,814.0000 XLON 07003070000126453-E0PUwMU9bGyn
13:26:25 107 4,813.0000 XLON 05003050000126203-E0PUwMU9bGzC
13:26:36 10 4,809.0000 XLON 05003050000125826-E0PUwMU9bHBq
13:26:36 3 4,809.0000 XLON 05003050000125826-E0PUwMU9bHBm
13:26:36 83 4,809.0000 XLON 05003050000125826-E0PUwMU9bHBo
13:29:44 117 4,820.0000 XLON 05003050000127130-E0PUwMU9bJrB
13:29:44 169 4,822.0000 XLON 05003050000127375-E0PUwMU9bJqZ
13:29:44 100 4,821.0000 XLON 07003070000127388-E0PUwMU9bJqo
13:32:05 88 4,818.0000 XLON 07003070000128624-E0PUwMU9bMow
13:32:06 49 4,814.0000 XLON 05003050000128547-E0PUwMU9bMtr
13:32:06 108 4,817.0000 XLON 07003070000128555-E0PUwMU9bMsy
13:32:06 24 4,817.0000 XLON 07003070000128555-E0PUwMU9bMt0
13:33:16 78 4,816.0000 XLON 05003050000129314-E0PUwMU9bOaG
13:34:38 6 4,813.0000 XLON 05003050000129966-E0PUwMU9bPkF
13:34:38 21 4,813.0000 XLON 05003050000129966-E0PUwMU9bPkI
13:34:38 79 4,813.0000 XLON 05003050000129966-E0PUwMU9bPkT
13:34:38 86 4,814.0000 XLON 05003050000129136-E0PUwMU9bPjU
13:36:16 134 4,823.0000 XLON 07003070000131103-E0PUwMU9bS10
13:38:03 156 4,845.0000 XLON 07003070000131951-E0PUwMU9bThP
13:38:03 143 4,846.0000 XLON 05003050000131755-E0PUwMU9bTgW
13:38:07 130 4,841.0000 XLON 05003050000131718-E0PUwMU9bTmC
13:39:37 88 4,839.0000 XLON 05003050000132335-E0PUwMU9bVBa
13:41:10 173 4,852.0000 XLON 05003050000133107-E0PUwMU9bWd8
13:43:47 58 4,863.0000 XLON 07003070000134071-E0PUwMU9bZAC
13:43:47 21 4,863.0000 XLON 07003070000134071-E0PUwMU9bZ9v
13:43:47 149 4,864.0000 XLON 05003050000133827-E0PUwMU9bZ9f
13:43:47 149 4,865.0000 XLON 05003050000133846-E0PUwMU9bZ9D
13:44:29 48 4,848.0000 XLON 05003050000134466-E0PUwMU9bZp6
13:44:29 54 4,848.0000 XLON 05003050000134466-E0PUwMU9bZp8
13:44:29 112 4,849.0000 XLON 07003070000134693-E0PUwMU9bZoV
13:45:56 66 4,852.0000 XLON 07003070000135166-E0PUwMU9bbMg
13:46:22 88 4,850.0000 XLON 05003050000135171-E0PUwMU9bbgJ
13:46:22 28 4,850.0000 XLON 05003050000135171-E0PUwMU9bbg3
13:46:22 100 4,851.0000 XLON 07003070000135400-E0PUwMU9bbfS
13:47:58 102 4,847.0000 XLON 07003070000136005-E0PUwMU9bcuz
13:49:51 19 4,852.0000 XLON 05003050000136268-E0PUwMU9bezg
13:49:51 50 4,852.0000 XLON 05003050000136268-E0PUwMU9bezi
13:49:51 167 4,853.0000 XLON 05003050000136394-E0PUwMU9bezJ
13:49:51 122 4,854.0000 XLON 07003070000136620-E0PUwMU9beyv
13:51:13 86 4,856.0000 XLON 07003070000137309-E0PUwMU9bgaG
13:51:16 120 4,855.0000 XLON 07003070000137284-E0PUwMU9bgd3
13:53:46 126 4,853.0000 XLON 05003050000137737-E0PUwMU9bijv
13:53:46 99 4,855.0000 XLON 05003050000138052-E0PUwMU9biir
13:53:46 90 4,854.0000 XLON 07003070000137937-E0PUwMU9bij4
13:54:40 73 4,853.0000 XLON 05003050000138386-E0PUwMU9bjZb
13:55:00 73 4,852.0000 XLON 07003070000138608-E0PUwMU9bjqS
13:56:32 35 4,853.0000 XLON 05003050000139015-E0PUwMU9bl76
13:56:32 93 4,854.0000 XLON 07003070000139234-E0PUwMU9bl6P
13:56:32 58 4,853.0000 XLON 05003050000139015-E0PUwMU9bl6i
13:58:31 74 4,851.0000 XLON 07003070000139888-E0PUwMU9bnGo
13:58:31 64 4,851.0000 XLON 07003070000139888-E0PUwMU9bnGq
13:58:31 6 4,850.0000 XLON 07003070000139878-E0PUwMU9bnHH
13:58:31 153 4,850.0000 XLON 07003070000139878-E0PUwMU9bnHJ
13:59:32 146 4,853.0000 XLON 05003050000140303-E0PUwMU9bo2y
13:59:36 146 4,852.0000 XLON 07003070000140523-E0PUwMU9bo63
14:01:37 125 4,846.0000 XLON 07003070000141334-E0PUwMU9bqrT
14:03:19 150 4,848.0000 XLON 05003050000141779-E0PUwMU9btGL
14:03:19 80 4,847.0000 XLON 07003070000141707-E0PUwMU9btGR
14:05:21 54 4,850.0000 XLON 07003070000143109-E0PUwMU9bvTc
14:05:21 88 4,850.0000 XLON 07003070000143109-E0PUwMU9bvTe
14:06:41 57 4,848.0000 XLON 05003050000143157-E0PUwMU9bwYr
14:06:41 9 4,848.0000 XLON 05003050000143157-E0PUwMU9bwYD
14:06:41 78 4,848.0000 XLON 05003050000143157-E0PUwMU9bwYF
14:06:41 167 4,849.0000 XLON 07003070000142963-E0PUwMU9bwXi
14:08:45 176 4,847.0000 XLON 05003050000144192-E0PUwMU9bybC
14:11:35 181 4,848.0000 XLON 07003070000144896-E0PUwMU9c1Gy
14:11:36 167 4,847.0000 XLON 05003050000144547-E0PUwMU9c1Hq
14:13:21 216 4,847.0000 XLON 07003070000146255-E0PUwMU9c3Nl
14:14:32 222 4,852.0000 XLON 07003070000146953-E0PUwMU9c5Sz
14:14:36 139 4,849.0000 XLON 07003070000146616-E0PUwMU9c5gg
14:14:51 95 4,847.0000 XLON 05003050000146402-E0PUwMU9c6Gt
14:14:51 69 4,847.0000 XLON 05003050000146403-E0PUwMU9c6Gv
14:17:27 121 4,849.0000 XLON 07003070000148399-E0PUwMU9cCCI
14:17:27 73 4,848.0000 XLON 05003050000148211-E0PUwMU9cCCZ
14:17:27 63 4,848.0000 XLON 07003070000148400-E0PUwMU9cCCb
14:17:55 166 4,846.0000 XLON 05003050000148407-E0PUwMU9cCzj
14:19:10 2 4,848.0000 XLON 07003070000148660-E0PUwMU9cEdb
14:19:10 2 4,848.0000 XLON 07003070000148660-E0PUwMU9cEc6
14:19:58 111 4,848.0000 XLON 07003070000148660-E0PUwMU9cFU3
14:19:58 152 4,849.0000 XLON 05003050000149028-E0PUwMU9cFTg
14:21:21 48 4,846.0000 XLON 05003050000148485-E0PUwMU9cH2F
14:21:21 29 4,846.0000 XLON 05003050000148485-E0PUwMU9cH2H
14:21:21 120 4,847.0000 XLON 05003050000149682-E0PUwMU9cH1Z
14:21:21 173 4,849.0000 XLON 07003070000149880-E0PUwMU9cH0s
14:22:26 33 4,841.0000 XLON 07003070000150112-E0PUwMU9cJ5M
14:22:26 31 4,841.0000 XLON 07003070000150112-E0PUwMU9cJ5P
14:23:29 179 4,839.0000 XLON 07003070000150655-E0PUwMU9cKe8
14:24:03 192 4,837.0000 XLON 05003050000150476-E0PUwMU9cLxo
14:24:36 113 4,836.0000 XLON 07003070000151403-E0PUwMU9cMlz
14:24:36 10 4,836.0000 XLON 07003070000151403-E0PUwMU9cMlx
14:24:36 8 4,837.0000 XLON 05003050000151235-E0PUwMU9cMkc
14:24:36 126 4,837.0000 XLON 05003050000151235-E0PUwMU9cMke
14:24:45 79 4,833.0000 XLON 05003050000151313-E0PUwMU9cMtU
14:26:35 203 4,800.0000 XLON 05003050000152224-E0PUwMU9cRZM
14:28:58 297 4,814.0000 XLON 07003070000154135-E0PUwMU9cWJ0
14:29:41 181 4,813.0000 XLON 05003050000153943-E0PUwMU9cXt2
14:29:41 24 4,813.0000 XLON 05003050000153943-E0PUwMU9cXt4
14:29:41 299 4,814.0000 XLON 05003050000154403-E0PUwMU9cXsJ
14:29:41 12 4,814.0000 XLON 05003050000154403-E0PUwMU9cXsO
14:29:42 239 4,811.0000 XLON 05003050000154222-E0PUwMU9cXvY
14:29:46 177 4,797.0000 XLON 05003050000154667-E0PUwMU9cY9f
14:29:46 134 4,797.0000 XLON 05003050000154667-E0PUwMU9cY9h
14:31:40 268 4,802.0000 XLON 05003050000158098-E0PUwMU9chxM
14:31:40 322 4,805.0000 XLON 07003070000158279-E0PUwMU9chw3
14:31:40 268 4,803.0000 XLON 07003070000157813-E0PUwMU9chwJ
14:33:09 239 4,799.0000 XLON 05003050000159981-E0PUwMU9crg7
14:33:09 279 4,798.0000 XLON 07003070000160124-E0PUwMU9crgL
14:34:35 230 4,803.0000 XLON 05003050000162037-E0PUwMU9cyit
14:34:48 211 4,802.0000 XLON 07003070000162174-E0PUwMU9czR1
14:35:00 123 4,799.0000 XLON 05003050000162038-E0PUwMU9czzM
14:35:00 13 4,799.0000 XLON 05003050000162038-E0PUwMU9czzO
14:36:33 202 4,799.0000 XLON 07003070000164440-E0PUwMU9d5I6
14:38:05 124 4,808.0000 XLON 05003050000165562-E0PUwMU9d9EG
14:38:05 95 4,808.0000 XLON 05003050000165562-E0PUwMU9d9EJ
14:38:29 142 4,806.0000 XLON 05003050000165386-E0PUwMU9dA89
14:38:29 26 4,806.0000 XLON 05003050000165386-E0PUwMU9dA8B
14:38:29 285 4,807.0000 XLON 05003050000165440-E0PUwMU9dA6c
14:39:53 204 4,802.0000 XLON 07003070000167012-E0PUwMU9dDIK
14:39:53 42 4,802.0000 XLON 07003070000167012-E0PUwMU9dDIO
14:40:53 264 4,801.0000 XLON 05003050000166846-E0PUwMU9dGh8
14:41:24 248 4,802.0000 XLON 07003070000168640-E0PUwMU9dIAF
14:41:37 30 4,801.0000 XLON 05003050000168455-E0PUwMU9dIgq
14:41:37 30 4,801.0000 XLON 05003050000168455-E0PUwMU9dIgt
14:41:37 155 4,801.0000 XLON 05003050000168455-E0PUwMU9dIgv
14:42:53 180 4,800.0000 XLON 07003070000170006-E0PUwMU9dMQ9
14:43:34 213 4,799.0000 XLON 05003050000169839-E0PUwMU9dO3k
14:44:38 99 4,805.0000 XLON 05003050000171090-E0PUwMU9dREB
14:44:38 109 4,805.0000 XLON 07003070000171392-E0PUwMU9dRED
14:44:38 230 4,806.0000 XLON 05003050000171249-E0PUwMU9dRDN
14:45:51 94 4,805.0000 XLON 05003050000172227-E0PUwMU9dVnt
14:47:17 127 4,812.0000 XLON 05003050000173525-E0PUwMU9daLg
14:47:17 35 4,812.0000 XLON 05003050000173525-E0PUwMU9daLt
14:47:26 162 4,810.0000 XLON 07003070000173632-E0PUwMU9damW
14:47:56 265 4,812.0000 XLON 07003070000174359-E0PUwMU9dc2v
14:49:06 113 4,822.0000 XLON 07003070000175309-E0PUwMU9dezy
14:49:57 227 4,822.0000 XLON 05003050000175826-E0PUwMU9dh75
14:49:57 220 4,821.0000 XLON 07003070000175780-E0PUwMU9dh77
14:51:58 208 4,832.0000 XLON 05003050000177409-E0PUwMU9dnQc
14:52:02 229 4,831.0000 XLON 05003050000177364-E0PUwMU9dnfJ
14:52:02 208 4,830.0000 XLON 07003070000177497-E0PUwMU9dnfl
14:53:25 205 4,832.0000 XLON 07003070000178502-E0PUwMU9dr5x
14:54:24 138 4,836.0000 XLON 05003050000178920-E0PUwMU9du0O
14:55:04 2 4,837.0000 XLON 05003050000179933-E0PUwMU9dw1x
14:55:04 1 4,837.0000 XLON 05003050000179933-E0PUwMU9dw1z
14:55:09 192 4,843.0000 XLON 07003070000180133-E0PUwMU9dwL4
14:55:39 198 4,858.0000 XLON 07003070000180543-E0PUwMU9dyB2
14:56:26 103 4,871.0000 XLON 05003050000181046-E0PUwMU9e0UO
14:56:26 100 4,872.0000 XLON 07003070000181138-E0PUwMU9e0Ts
14:56:26 211 4,872.0000 XLON 07003070000181138-E0PUwMU9e0Tu
14:56:26 118 4,873.0000 XLON 05003050000181045-E0PUwMU9e0TC
14:56:26 130 4,873.0000 XLON 05003050000181045-E0PUwMU9e0TF
14:58:19 183 4,863.0000 XLON 05003050000182476-E0PUwMU9e5wL
14:58:27 232 4,862.0000 XLON 07003070000182608-E0PUwMU9e6QZ
14:58:27 83 4,859.0000 XLON 05003050000182733-E0PUwMU9e6RX
14:59:31 220 4,859.0000 XLON 07003070000183745-E0PUwMU9e91F
14:59:31 204 4,860.0000 XLON 05003050000183588-E0PUwMU9e90y
15:01:21 179 4,888.0000 XLON 05003050000186949-E0PUwMU9eFqr
15:01:29 114 4,885.0000 XLON 07003070000187053-E0PUwMU9eGFz
15:01:29 212 4,886.0000 XLON 05003050000186881-E0PUwMU9eGFK
15:02:59 200 4,869.0000 XLON 07003070000188524-E0PUwMU9eKx4
15:03:22 151 4,884.0000 XLON 05003050000188917-E0PUwMU9eMmU
15:03:25 29 4,881.0000 XLON 07003070000189018-E0PUwMU9eMu2
15:03:25 36 4,881.0000 XLON 07003070000189018-E0PUwMU9eMuN
15:03:53 60 4,878.0000 XLON 05003050000189431-E0PUwMU9eORx
15:04:32 11 4,873.0000 XLON 07003070000190145-E0PUwMU9eQd1
15:04:32 139 4,873.0000 XLON 07003070000190145-E0PUwMU9eQct
15:04:32 150 4,877.0000 XLON 07003070000190144-E0PUwMU9eQaq
15:04:32 210 4,876.0000 XLON 05003050000190032-E0PUwMU9eQau
15:07:05 136 4,874.0000 XLON 07003070000192116-E0PUwMU9eYy3
15:07:05 52 4,874.0000 XLON 07003070000192116-E0PUwMU9eYy7
15:07:19 134 4,871.0000 XLON 07003070000192117-E0PUwMU9eZlQ
15:07:19 134 4,872.0000 XLON 07003070000191974-E0PUwMU9eZky
15:08:11 132 4,846.0000 XLON 07003070000193011-E0PUwMU9ecm0
15:08:32 191 4,844.0000 XLON 07003070000192838-E0PUwMU9edmJ
15:08:32 71 4,843.0000 XLON 05003050000192752-E0PUwMU9edmQ
15:09:53 67 4,834.0000 XLON 05003050000194558-E0PUwMU9ehye
15:09:53 199 4,835.0000 XLON 07003070000194539-E0PUwMU9ehy6
15:09:53 133 4,836.0000 XLON 07003070000194643-E0PUwMU9ehxO
15:11:13 192 4,835.0000 XLON 05003050000195666-E0PUwMU9emJ8
15:11:13 178 4,836.0000 XLON 07003070000195753-E0PUwMU9emIX
15:12:00 62 4,825.0000 XLON 07003070000196122-E0PUwMU9eoZC
15:12:52 203 4,822.0000 XLON 05003050000196888-E0PUwMU9eqsH
15:12:52 135 4,823.0000 XLON 07003070000196954-E0PUwMU9eqsC
15:15:00 166 4,841.0000 XLON 07003070000198670-E0PUwMU9exar
15:15:28 124 4,842.0000 XLON 05003050000198947-E0PUwMU9eyqu
15:15:29 178 4,839.0000 XLON 07003070000198643-E0PUwMU9eytA
15:16:15 155 4,834.0000 XLON 07003070000199639-E0PUwMU9f1Ow
15:16:15 197 4,833.0000 XLON 07003070000199613-E0PUwMU9f1P1
15:16:15 141 4,832.0000 XLON 05003050000199575-E0PUwMU9f1Pj
15:18:27 127 4,844.0000 XLON 05003050000201171-E0PUwMU9f7Qm
15:18:35 26 4,845.0000 XLON 07003070000201325-E0PUwMU9f7xx
15:18:35 82 4,845.0000 XLON 07003070000201325-E0PUwMU9f7xz
15:18:35 30 4,845.0000 XLON 07003070000201325-E0PUwMU9f7y1
15:19:34 174 4,846.0000 XLON 07003070000202200-E0PUwMU9fAi1
15:19:34 117 4,847.0000 XLON 05003050000202128-E0PUwMU9fAgn
15:19:34 57 4,847.0000 XLON 05003050000202128-E0PUwMU9fAgt
15:19:43 75 4,843.0000 XLON 07003070000201973-E0PUwMU9fBHs
15:19:43 65 4,843.0000 XLON 07003070000201973-E0PUwMU9fBHu
15:20:12 219 4,851.0000 XLON 07003070000202609-E0PUwMU9fDHy
15:20:12 16 4,851.0000 XLON 07003070000202609-E0PUwMU9fDI3
15:20:17 164 4,850.0000 XLON 05003050000202563-E0PUwMU9fDWr
15:20:17 72 4,850.0000 XLON 07003070000202610-E0PUwMU9fDWt
15:21:46 286 4,847.0000 XLON 05003050000203594-E0PUwMU9fHtT
15:21:48 226 4,843.0000 XLON 07003070000203636-E0PUwMU9fI2r
15:21:48 4 4,845.0000 XLON 07003070000203328-E0PUwMU9fI1L
15:21:48 231 4,845.0000 XLON 07003070000203328-E0PUwMU9fI1P
15:23:23 195 4,836.0000 XLON 05003050000204864-E0PUwMU9fLkB
15:23:23 180 4,835.0000 XLON 07003070000204891-E0PUwMU9fLkF
15:24:49 75 4,847.0000 XLON 07003070000205654-E0PUwMU9fOyv
15:25:03 192 4,848.0000 XLON 05003050000205896-E0PUwMU9fPuJ
15:25:03 164 4,849.0000 XLON 07003070000205908-E0PUwMU9fPs2
15:25:15 3 4,845.0000 XLON 07003070000205909-E0PUwMU9fQRC
15:26:45 148 4,851.0000 XLON 07003070000207085-E0PUwMU9fTr7
15:27:39 148 4,865.0000 XLON 05003050000207539-E0PUwMU9fWiB
15:27:39 120 4,869.0000 XLON 05003050000207760-E0PUwMU9fWgq
15:27:39 62 4,869.0000 XLON 07003070000207778-E0PUwMU9fWgs
15:28:47 201 4,863.0000 XLON 07003070000208547-E0PUwMU9fZq7
15:28:48 134 4,862.0000 XLON 07003070000208481-E0PUwMU9fZso
15:30:03 162 4,867.0000 XLON 05003050000209438-E0PUwMU9fd3X
15:30:03 162 4,866.0000 XLON 07003070000209476-E0PUwMU9fd44
15:30:31 74 4,857.0000 XLON 07003070000209887-E0PUwMU9fecq
15:31:51 13 4,853.0000 XLON 05003050000210608-E0PUwMU9fiZm
15:31:51 47 4,853.0000 XLON 05003050000210608-E0PUwMU9fiZH
15:31:51 135 4,854.0000 XLON 07003070000210764-E0PUwMU9fiYi
15:31:51 56 4,858.0000 XLON 07003070000210763-E0PUwMU9fiWh
15:31:51 56 4,858.0000 XLON 07003070000210763-E0PUwMU9fiWl
15:31:51 83 4,858.0000 XLON 07003070000210763-E0PUwMU9fiWo
15:31:51 210 4,857.0000 XLON 05003050000210722-E0PUwMU9fiXL
15:34:57 122 4,857.0000 XLON 07003070000212895-E0PUwMU9fp5J
15:35:03 122 4,856.0000 XLON 05003050000212881-E0PUwMU9fpFZ
15:35:16 122 4,855.0000 XLON 07003070000212866-E0PUwMU9fpc7
15:35:22 167 4,852.0000 XLON 07003070000212916-E0PUwMU9fppT
15:35:41 135 4,848.0000 XLON 07003070000213186-E0PUwMU9fqK1
15:36:41 212 4,831.0000 XLON 05003050000214154-E0PUwMU9ft6j
15:36:41 183 4,830.0000 XLON 07003070000214139-E0PUwMU9ft6p
15:39:16 159 4,820.0000 XLON 07003070000215673-E0PUwMU9fyJi
15:39:16 216 4,819.0000 XLON 07003070000215551-E0PUwMU9fyK6
15:39:21 72 4,817.0000 XLON 07003070000215674-E0PUwMU9fyaW
15:40:03 136 4,814.0000 XLON 05003050000216176-E0PUwMU9g023
15:40:03 177 4,817.0000 XLON 05003050000216175-E0PUwMU9g01H
15:40:03 136 4,817.0000 XLON 07003070000216157-E0PUwMU9g01J
15:42:04 130 4,794.0000 XLON 07003070000217301-E0PUwMU9g4Nr
15:42:12 143 4,790.0000 XLON 07003070000217302-E0PUwMU9g4ba
15:42:12 130 4,793.0000 XLON 05003050000217303-E0PUwMU9g4a1
15:43:46 59 4,789.0000 XLON 07003070000218525-E0PUwMU9g8Oa
15:43:46 33 4,789.0000 XLON 07003070000218525-E0PUwMU9g8Od
15:43:46 132 4,792.0000 XLON 05003050000218323-E0PUwMU9g8Mo
15:43:46 172 4,793.0000 XLON 07003070000218310-E0PUwMU9g8MV
15:45:00 201 4,805.0000 XLON 07003070000219393-E0PUwMU9gBA7
15:45:00 147 4,806.0000 XLON 05003050000219385-E0PUwMU9gB9b
15:45:01 161 4,802.0000 XLON 05003050000219386-E0PUwMU9gBIV
15:46:45 173 4,792.0000 XLON 05003050000220559-E0PUwMU9gEg5
15:46:45 113 4,793.0000 XLON 07003070000220579-E0PUwMU9gEfS
15:46:45 60 4,793.0000 XLON 07003070000220579-E0PUwMU9gEfU
15:48:20 181 4,790.0000 XLON 07003070000221748-E0PUwMU9gIDj
15:48:20 129 4,789.0000 XLON 05003050000221715-E0PUwMU9gIE3
15:48:28 155 4,787.0000 XLON 07003070000221749-E0PUwMU9gIIf
15:50:00 85 4,789.0000 XLON 07003070000222940-E0PUwMU9gLyZ
15:50:00 16 4,789.0000 XLON 07003070000222940-E0PUwMU9gLyb
15:50:08 119 4,788.0000 XLON 05003050000222939-E0PUwMU9gMBr
15:51:14 143 4,786.0000 XLON 07003070000222941-E0PUwMU9gObK
15:52:14 135 4,793.0000 XLON 07003070000224215-E0PUwMU9gQwM
15:52:28 169 4,791.0000 XLON 07003070000224177-E0PUwMU9gRIV
15:53:09 85 4,787.0000 XLON 05003050000224488-E0PUwMU9gSSN
15:55:12 5 4,801.0000 XLON 05003050000225995-E0PUwMU9gWYM
15:55:12 80 4,803.0000 XLON 05003050000225994-E0PUwMU9gWWb
15:55:12 37 4,803.0000 XLON 07003070000226009-E0PUwMU9gWWd
15:55:12 180 4,803.0000 XLON 07003070000226009-E0PUwMU9gWWh
15:55:12 138 4,803.0000 XLON 07003070000226010-E0PUwMU9gWWj
15:56:03 81 4,799.0000 XLON 05003050000226495-E0PUwMU9gYAT
15:56:03 131 4,799.0000 XLON 07003070000226510-E0PUwMU9gYAR
15:56:57 270 4,791.0000 XLON 07003070000226969-E0PUwMU9gZpD
15:56:57 216 4,793.0000 XLON 05003050000226960-E0PUwMU9gZoH
15:56:57 96 4,794.0000 XLON 07003070000226968-E0PUwMU9gZnk
15:56:57 102 4,794.0000 XLON 07003070000226968-E0PUwMU9gZnm
15:58:56 150 4,794.0000 XLON 07003070000228176-E0PUwMU9gdCn
15:58:56 177 4,793.0000 XLON 05003050000227895-E0PUwMU9gdD5
15:59:18 90 4,789.0000 XLON 07003070000228403-E0PUwMU9gdqG
16:00:38 176 4,790.0000 XLON 07003070000229290-E0PUwMU9ghH7
16:00:38 146 4,791.0000 XLON 05003050000229303-E0PUwMU9ghGp
16:00:51 116 4,785.0000 XLON 05003050000229463-E0PUwMU9ghmi
16:01:55 198 4,784.0000 XLON 05003050000230086-E0PUwMU9gkJ7
16:01:59 117 4,785.0000 XLON 07003070000230240-E0PUwMU9gkRy
16:02:19 132 4,781.0000 XLON 07003070000230269-E0PUwMU9glWC
16:02:19 10 4,781.0000 XLON 07003070000230269-E0PUwMU9glWE
16:03:21 184 4,787.0000 XLON 05003050000231240-E0PUwMU9go2J
16:03:21 230 4,786.0000 XLON 07003070000231222-E0PUwMU9go2X
16:05:17 213 4,788.0000 XLON 07003070000232311-E0PUwMU9greY
16:05:18 197 4,787.0000 XLON 05003050000232308-E0PUwMU9gri4
16:07:01 83 4,784.0000 XLON 05003050000233308-E0PUwMU9gvIx
16:07:01 140 4,784.0000 XLON 07003070000233490-E0PUwMU9gvIz
16:07:01 183 4,785.0000 XLON 05003050000233479-E0PUwMU9gvIN
16:08:20 143 4,785.0000 XLON 05003050000234233-E0PUwMU9gxXw
16:08:28 229 4,784.0000 XLON 05003050000234606-E0PUwMU9gxou
16:08:28 176 4,783.0000 XLON 07003070000234590-E0PUwMU9gxpD
16:08:35 246 4,781.0000 XLON 05003050000234607-E0PUwMU9gy4l
16:10:36 204 4,786.0000 XLON 07003070000235567-E0PUwMU9h2F6
16:11:05 204 4,785.0000 XLON 05003050000235584-E0PUwMU9h3Wc
16:12:11 215 4,784.0000 XLON 07003070000236660-E0PUwMU9h5ge
16:12:11 248 4,783.0000 XLON 05003050000236655-E0PUwMU9h5h8
16:13:21 1 4,784.0000 XLON 07003070000237617-E0PUwMU9h7X9
16:13:30 89 4,781.0000 XLON 07003070000237618-E0PUwMU9h7iE
16:13:30 31 4,781.0000 XLON 07003070000237618-E0PUwMU9h7iG
16:13:30 54 4,781.0000 XLON 07003070000237618-E0PUwMU9h7iI
16:13:30 226 4,783.0000 XLON 05003050000237640-E0PUwMU9h7hg
16:13:30 173 4,784.0000 XLON 07003070000237633-E0PUwMU9h7hD
16:15:05 125 4,790.0000 XLON 05003050000238702-E0PUwMU9hAz5
16:15:05 84 4,790.0000 XLON 05003050000238702-E0PUwMU9hAz0
16:15:05 209 4,791.0000 XLON 07003070000238676-E0PUwMU9hAxt
16:15:06 161 4,788.0000 XLON 07003070000238677-E0PUwMU9hB03
16:17:20 78 4,795.0000 XLON 05003050000239593-E0PUwMU9hFfE
16:17:20 188 4,795.0000 XLON 05003050000239593-E0PUwMU9hFfG
16:17:34 195 4,794.0000 XLON 05003050000239519-E0PUwMU9hG6c
16:17:39 70 4,793.0000 XLON 05003050000239601-E0PUwMU9hGM7
16:18:30 85 4,780.0000 XLON 05003050000239842-E0PUwMU9hHsH
16:18:30 270 4,782.0000 XLON 05003050000239841-E0PUwMU9hHrG
16:18:30 193 4,781.0000 XLON 07003070000239756-E0PUwMU9hHrh
16:18:42 108 4,780.0000 XLON 05003050000239842-E0PUwMU9hIE1
16:20:39 135 4,787.0000 XLON 05003050000240215-E0PUwMU9hMdF
16:20:39 85 4,787.0000 XLON 05003050000240215-E0PUwMU9hMdH
16:20:39 49 4,787.0000 XLON 07003070000240110-E0PUwMU9hMdJ
16:20:39 116 4,787.0000 XLON 07003070000240110-E0PUwMU9hMdL
16:21:52 127 4,791.0000 XLON 07003070000240513-E0PUwMU9hPGG
16:23:18 85 4,790.0000 XLON 05003050000240582-E0PUwMU9hSMa
16:23:31 88 4,791.0000 XLON 05003050000240939-E0PUwMU9hSrO
16:24:32 47 4,790.0000 XLON 07003070000240840-E0PUwMU9hUmS
16:24:32 29 4,790.0000 XLON 07003070000240840-E0PUwMU9hUmU
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 POSPKCBPABDDQBK
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