REG - Ashtead Group PLC - Transaction in Own Shares
Today 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:20251211:nRSK0785La&default-theme=true
RNS Number : 0785L Ashtead Group PLC 11 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 10 December 2025 it
purchased for Treasury the following number of its ordinary shares of 10 pence
each pursuant to its up to $1.5bn share repurchase programme, details of which
were announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 93,950
Date of transaction: 10 December 2025
Average price paid per share (pence): 4,766.8228
Lowest price paid per share (pence): 4,714.0000
Highest price paid per share (pence): 4,827.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,743,759 (excluding Treasury shares), and the
Company will hold 33,611,074 ordinary shares in Treasury.
The figure of 417,743,759 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
08:01:03 36 4,767.0000 XLON 07003070000004449-E0PVfJy51iQ1
08:01:03 488 4,768.0000 XLON 07003070000004447-E0PVfJy51iPN
08:01:03 5 4,768.0000 XLON 07003070000004447-E0PVfJy51iPH
08:01:04 316 4,767.0000 XLON 07003070000004449-E0PVfJy51iTU
08:02:25 211 4,765.0000 XLON 07003070000004561-E0PVfJy51mPa
08:02:43 169 4,747.0000 XLON 05003050000004823-E0PVfJy51n2F
08:02:43 154 4,754.0000 XLON 07003070000004816-E0PVfJy51n06
08:02:43 111 4,754.0000 XLON 07003070000004816-E0PVfJy51n08
08:02:43 315 4,753.0000 XLON 07003070000004808-E0PVfJy51n0P
08:04:23 260 4,746.0000 XLON 05003050000005067-E0PVfJy51qR9
08:04:23 223 4,744.0000 XLON 07003070000005046-E0PVfJy51qRm
08:04:23 223 4,750.0000 XLON 07003070000005045-E0PVfJy51qQ6
08:06:06 68 4,726.0000 XLON 07003070000005345-E0PVfJy51ud0
08:06:06 105 4,727.0000 XLON 05003050000005338-E0PVfJy51ucY
08:06:06 97 4,727.0000 XLON 05003050000005338-E0PVfJy51uca
08:06:06 162 4,728.0000 XLON 05003050000005352-E0PVfJy51ubn
08:08:44 206 4,740.0000 XLON 05003050000005720-E0PVfJy51zwu
08:09:07 94 4,738.0000 XLON 07003070000005634-E0PVfJy520Us
08:09:07 70 4,738.0000 XLON 07003070000005634-E0PVfJy520Uu
08:09:43 119 4,736.0000 XLON 07003070000005853-E0PVfJy521BQ
08:09:43 33 4,736.0000 XLON 07003070000005853-E0PVfJy521BT
08:09:43 179 4,735.0000 XLON 07003070000005809-E0PVfJy521BZ
08:09:43 125 4,734.0000 XLON 05003050000005839-E0PVfJy521Bm
08:12:00 59 4,723.0000 XLON 05003050000006083-E0PVfJy525Ap
08:12:00 179 4,725.0000 XLON 07003070000006036-E0PVfJy5259q
08:12:00 209 4,729.0000 XLON 05003050000006026-E0PVfJy5258y
08:12:56 194 4,714.0000 XLON 05003050000006229-E0PVfJy526nd
08:12:56 150 4,716.0000 XLON 07003070000006251-E0PVfJy526ms
08:14:21 43 4,720.0000 XLON 07003070000006381-E0PVfJy528Rl
08:14:21 186 4,724.0000 XLON 07003070000006380-E0PVfJy528QH
08:16:29 202 4,723.0000 XLON 05003050000006941-E0PVfJy52C71
08:16:40 89 4,722.0000 XLON 05003050000006414-E0PVfJy52CVe
08:17:04 35 4,720.0000 XLON 07003070000006381-E0PVfJy52Cv9
08:17:04 104 4,719.0000 XLON 05003050000006361-E0PVfJy52CvC
08:17:05 65 4,718.0000 XLON 05003050000006415-E0PVfJy52Cxp
08:17:05 111 4,717.0000 XLON 07003070000007099-E0PVfJy52Cxr
08:19:20 184 4,752.0000 XLON 05003050000008230-E0PVfJy52GDf
08:19:26 283 4,752.0000 XLON 05003050000008346-E0PVfJy52GRj
08:19:26 246 4,751.0000 XLON 07003070000008358-E0PVfJy52GS9
08:19:36 168 4,750.0000 XLON 05003050000008205-E0PVfJy52GYh
08:21:29 30 4,757.0000 XLON 05003050000008872-E0PVfJy52Jco
08:21:29 116 4,757.0000 XLON 05003050000008872-E0PVfJy52Jcq
08:22:38 108 4,760.0000 XLON 05003050000009299-E0PVfJy52LOy
08:22:38 99 4,764.0000 XLON 07003070000009331-E0PVfJy52LNa
08:23:22 124 4,761.0000 XLON 05003050000009315-E0PVfJy52M9L
08:23:22 136 4,762.0000 XLON 05003050000009326-E0PVfJy52M92
08:24:58 160 4,759.0000 XLON 05003050000009818-E0PVfJy52O8B
08:25:59 6 4,757.0000 XLON 07003070000009822-E0PVfJy52PTB
08:25:59 154 4,757.0000 XLON 07003070000009822-E0PVfJy52PTD
08:26:35 2 4,759.0000 XLON 07003070000010379-E0PVfJy52Q8g
08:26:35 162 4,759.0000 XLON 07003070000010379-E0PVfJy52Q8i
08:27:43 200 4,761.0000 XLON 05003050000010849-E0PVfJy52ROy
08:28:28 237 4,759.0000 XLON 07003070000010840-E0PVfJy52RwW
08:28:43 109 4,753.0000 XLON 05003050000011004-E0PVfJy52SII
08:30:29 5 4,758.0000 XLON 05003050000011678-E0PVfJy52VLq
08:30:29 167 4,759.0000 XLON 07003070000011770-E0PVfJy52VLF
08:30:29 134 4,758.0000 XLON 05003050000011678-E0PVfJy52VLb
08:31:17 99 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsq
08:31:17 8 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsx
08:31:17 25 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsz
08:31:17 53 4,756.0000 XLON 07003070000011973-E0PVfJy52Wso
08:31:17 142 4,758.0000 XLON 05003050000011960-E0PVfJy52WsG
08:31:17 156 4,759.0000 XLON 05003050000011967-E0PVfJy52Ws2
08:32:59 111 4,759.0000 XLON 05003050000012470-E0PVfJy52ZJF
08:33:15 26 4,757.0000 XLON 05003050000012396-E0PVfJy52ZnV
08:33:15 112 4,758.0000 XLON 05003050000012412-E0PVfJy52Zmx
08:35:24 127 4,758.0000 XLON 05003050000013254-E0PVfJy52dAC
08:35:33 140 4,757.0000 XLON 07003070000013291-E0PVfJy52dSc
08:36:58 33 4,755.0000 XLON 07003070000013922-E0PVfJy52fVD
08:37:28 26 4,756.0000 XLON 05003050000014157-E0PVfJy52flQ
08:37:51 1 4,752.0000 XLON 05003050000013963-E0PVfJy52g0f
08:37:51 5 4,751.0000 XLON 05003050000014242-E0PVfJy52g0h
08:37:51 144 4,751.0000 XLON 05003050000014242-E0PVfJy52g0r
08:37:51 19 4,752.0000 XLON 05003050000013963-E0PVfJy52g0Z
08:37:51 48 4,752.0000 XLON 05003050000013963-E0PVfJy52g0H
08:37:51 171 4,755.0000 XLON 07003070000013922-E0PVfJy52fzV
08:37:51 129 4,756.0000 XLON 05003050000014157-E0PVfJy52fzG
08:40:32 100 4,750.0000 XLON 07003070000015438-E0PVfJy52jwk
08:40:32 25 4,750.0000 XLON 07003070000015438-E0PVfJy52jwm
08:40:32 16 4,750.0000 XLON 07003070000015438-E0PVfJy52jwo
08:41:51 161 4,749.0000 XLON 07003070000015646-E0PVfJy52lKl
08:44:13 146 4,750.0000 XLON 07003070000016170-E0PVfJy52ncj
08:44:13 161 4,749.0000 XLON 05003050000015713-E0PVfJy52ncy
08:44:32 160 4,745.0000 XLON 07003070000016544-E0PVfJy52nzO
08:44:32 155 4,747.0000 XLON 05003050000015220-E0PVfJy52nyZ
08:45:18 1 4,741.0000 XLON 05003050000016465-E0PVfJy52pcT
08:45:23 144 4,741.0000 XLON 05003050000016465-E0PVfJy52ppT
08:46:57 81 4,752.0000 XLON 07003070000017641-E0PVfJy52s4H
08:46:57 19 4,752.0000 XLON 07003070000017641-E0PVfJy52s4M
08:46:57 89 4,752.0000 XLON 07003070000017641-E0PVfJy52s44
08:48:41 48 4,756.0000 XLON 07003070000018196-E0PVfJy52tuK
08:48:41 47 4,756.0000 XLON 07003070000018196-E0PVfJy52tto
08:48:41 78 4,756.0000 XLON 07003070000018196-E0PVfJy52ttt
08:48:41 200 4,757.0000 XLON 07003070000018222-E0PVfJy52ttM
08:49:58 187 4,761.0000 XLON 05003050000018451-E0PVfJy52vO5
08:50:00 23 4,760.0000 XLON 07003070000018473-E0PVfJy52vQR
08:50:00 23 4,760.0000 XLON 07003070000018473-E0PVfJy52vQT
08:50:00 112 4,760.0000 XLON 07003070000018473-E0PVfJy52vQV
08:52:02 190 4,756.0000 XLON 05003050000018826-E0PVfJy52x5A
08:52:02 149 4,757.0000 XLON 07003070000019281-E0PVfJy52x4F
08:52:02 27 4,757.0000 XLON 07003070000019281-E0PVfJy52x4H
08:52:03 55 4,754.0000 XLON 07003070000019282-E0PVfJy52x6J
08:52:03 42 4,754.0000 XLON 07003070000019282-E0PVfJy52x6L
08:52:03 2 4,754.0000 XLON 07003070000019282-E0PVfJy52x66
08:52:50 18 4,743.0000 XLON 07003070000019457-E0PVfJy52xdt
08:52:50 100 4,743.0000 XLON 07003070000019457-E0PVfJy52xdw
08:54:36 176 4,749.0000 XLON 05003050000019860-E0PVfJy52zEk
08:54:36 118 4,748.0000 XLON 07003070000019760-E0PVfJy52zF2
08:57:56 134 4,752.0000 XLON 05003050000020918-E0PVfJy532wl
08:59:05 79 4,752.0000 XLON 07003070000021421-E0PVfJy534C4
08:59:14 65 4,751.0000 XLON 05003050000021021-E0PVfJy534IW
09:00:49 174 4,750.0000 XLON 05003050000020885-E0PVfJy536Rq
09:00:49 43 4,751.0000 XLON 05003050000021021-E0PVfJy536RQ
09:00:49 90 4,751.0000 XLON 07003070000021579-E0PVfJy536RS
09:01:42 156 4,750.0000 XLON 05003050000023146-E0PVfJy5385T
09:01:54 104 4,749.0000 XLON 05003050000022677-E0PVfJy538LI
09:01:54 81 4,749.0000 XLON 05003050000022677-E0PVfJy538LL
09:04:05 131 4,753.0000 XLON 07003070000024458-E0PVfJy53AXK
09:04:21 137 4,752.0000 XLON 05003050000023671-E0PVfJy53AoO
09:04:21 131 4,751.0000 XLON 05003050000024289-E0PVfJy53AoS
09:05:00 131 4,757.0000 XLON 05003050000024554-E0PVfJy53BUY
09:05:58 133 4,761.0000 XLON 05003050000024973-E0PVfJy53CTZ
09:10:03 143 4,777.0000 XLON 07003070000026687-E0PVfJy53GLQ
09:10:15 20 4,774.0000 XLON 05003050000026161-E0PVfJy53GYx
09:10:15 63 4,774.0000 XLON 05003050000026161-E0PVfJy53GYf
09:10:15 170 4,775.0000 XLON 05003050000026196-E0PVfJy53GX1
09:10:16 122 4,773.0000 XLON 07003070000026778-E0PVfJy53GdI
09:10:16 61 4,774.0000 XLON 05003050000026161-E0PVfJy53GcF
09:11:10 119 4,767.0000 XLON 05003050000026757-E0PVfJy53Hm3
09:11:10 119 4,768.0000 XLON 07003070000027132-E0PVfJy53Hle
09:11:32 32 4,763.0000 XLON 05003050000026966-E0PVfJy53IIr
09:11:32 123 4,763.0000 XLON 05003050000026966-E0PVfJy53IIt
09:12:50 131 4,758.0000 XLON 05003050000027058-E0PVfJy53JeU
09:12:51 2 4,755.0000 XLON 05003050000027330-E0PVfJy53Jfc
09:13:23 25 4,755.0000 XLON 05003050000027330-E0PVfJy53KCP
09:13:23 73 4,755.0000 XLON 05003050000027330-E0PVfJy53KCR
09:14:15 18 4,753.0000 XLON 07003070000027608-E0PVfJy53Kz4
09:14:15 113 4,753.0000 XLON 07003070000027608-E0PVfJy53Kz6
09:15:14 116 4,756.0000 XLON 05003050000028214-E0PVfJy53MAe
09:15:14 2 4,756.0000 XLON 05003050000028214-E0PVfJy53MAg
09:16:25 60 4,757.0000 XLON 05003050000028623-E0PVfJy53Nfi
09:16:25 75 4,757.0000 XLON 05003050000028748-E0PVfJy53Nfk
09:16:25 11 4,756.0000 XLON 07003070000028627-E0PVfJy53NgA
09:16:25 45 4,756.0000 XLON 07003070000028627-E0PVfJy53NgC
09:17:50 118 4,766.0000 XLON 07003070000029572-E0PVfJy53Q08
09:18:03 24 4,765.0000 XLON 05003050000029605-E0PVfJy53QAZ
09:18:03 67 4,765.0000 XLON 05003050000029605-E0PVfJy53QAd
09:18:03 78 4,764.0000 XLON 05003050000029337-E0PVfJy53QAw
09:18:03 58 4,764.0000 XLON 07003070000029438-E0PVfJy53QAy
09:21:20 77 4,769.0000 XLON 07003070000030286-E0PVfJy53Uoi
09:21:20 58 4,769.0000 XLON 05003050000030283-E0PVfJy53Uoo
09:21:20 58 4,769.0000 XLON 07003070000030395-E0PVfJy53Uoq
09:21:23 15 4,769.0000 XLON 05003050000030734-E0PVfJy53Uve
09:21:23 38 4,769.0000 XLON 05003050000030734-E0PVfJy53Uvg
09:21:23 3 4,769.0000 XLON 05003050000030734-E0PVfJy53Uvi
09:23:50 160 4,772.0000 XLON 05003050000031088-E0PVfJy53Xd0
09:23:50 114 4,773.0000 XLON 05003050000031176-E0PVfJy53XZY
09:24:21 115 4,769.0000 XLON 05003050000030764-E0PVfJy53Y95
09:25:05 125 4,770.0000 XLON 07003070000031794-E0PVfJy53ZG9
09:25:32 125 4,769.0000 XLON 07003070000031700-E0PVfJy53Zlz
09:28:53 4 4,772.0000 XLON 07003070000032885-E0PVfJy53cKp
09:28:53 22 4,772.0000 XLON 07003070000032885-E0PVfJy53cKl
09:29:19 124 4,775.0000 XLON 07003070000032976-E0PVfJy53cjA
09:30:51 147 4,775.0000 XLON 05003050000033196-E0PVfJy53eDb
09:31:59 21 4,782.0000 XLON 05003050000033673-E0PVfJy53fDh
09:31:59 123 4,784.0000 XLON 05003050000033683-E0PVfJy53fD0
09:31:59 134 4,783.0000 XLON 05003050000033676-E0PVfJy53fDL
09:32:13 121 4,786.0000 XLON 05003050000033733-E0PVfJy53fTA
09:32:45 112 4,788.0000 XLON 05003050000033766-E0PVfJy53fna
09:32:48 123 4,787.0000 XLON 05003050000033934-E0PVfJy53fqd
09:32:59 123 4,785.0000 XLON 07003070000033848-E0PVfJy53fxZ
09:34:10 147 4,787.0000 XLON 07003070000034359-E0PVfJy53h7s
09:34:10 114 4,786.0000 XLON 05003050000034198-E0PVfJy53h82
09:36:13 92 4,787.0000 XLON 05003050000034945-E0PVfJy53izC
09:36:13 31 4,787.0000 XLON 05003050000034945-E0PVfJy53izE
09:36:13 132 4,788.0000 XLON 07003070000035099-E0PVfJy53ixg
09:37:56 134 4,787.0000 XLON 07003070000035516-E0PVfJy53jzL
09:38:36 130 4,791.0000 XLON 05003050000035531-E0PVfJy53kQ0
09:38:36 123 4,791.0000 XLON 05003050000035620-E0PVfJy53kQ6
09:38:36 119 4,789.0000 XLON 05003050000035500-E0PVfJy53kQN
09:39:36 147 4,799.0000 XLON 07003070000035951-E0PVfJy53lNF
09:40:06 63 4,810.0000 XLON 05003050000035939-E0PVfJy53m1O
09:40:29 66 4,808.0000 XLON 05003050000036085-E0PVfJy53mRn
09:40:29 18 4,809.0000 XLON 07003070000036045-E0PVfJy53mRU
09:40:29 37 4,809.0000 XLON 07003070000036045-E0PVfJy53mRW
09:40:29 138 4,811.0000 XLON 05003050000036065-E0PVfJy53mQX
09:41:04 128 4,816.0000 XLON 07003070000036346-E0PVfJy53mx7
09:41:05 107 4,814.0000 XLON 05003050000036227-E0PVfJy53myu
09:41:09 50 4,811.0000 XLON 05003050000036221-E0PVfJy53n8R
09:41:09 49 4,811.0000 XLON 05003050000036221-E0PVfJy53n8T
09:41:11 105 4,809.0000 XLON 07003070000036356-E0PVfJy53nBK
09:43:00 102 4,809.0000 XLON 05003050000036596-E0PVfJy53oYf
09:43:01 133 4,807.0000 XLON 07003070000036720-E0PVfJy53oZd
09:43:03 112 4,804.0000 XLON 05003050000036597-E0PVfJy53obM
09:45:02 97 4,807.0000 XLON 05003050000037036-E0PVfJy53pzI
09:45:25 13 4,801.0000 XLON 07003070000037423-E0PVfJy53qGY
09:45:25 66 4,801.0000 XLON 07003070000037423-E0PVfJy53qGa
09:49:15 106 4,803.0000 XLON 05003050000038472-E0PVfJy53tzd
09:49:15 117 4,802.0000 XLON 07003070000038509-E0PVfJy53tzm
09:49:16 138 4,799.0000 XLON 07003070000038421-E0PVfJy53u4l
09:49:21 74 4,793.0000 XLON 07003070000038704-E0PVfJy53uB1
09:49:25 107 4,795.0000 XLON 05003050000038558-E0PVfJy53uHG
09:49:25 97 4,794.0000 XLON 07003070000038737-E0PVfJy53uHc
09:53:25 112 4,796.0000 XLON 07003070000039713-E0PVfJy53xVc
09:55:50 112 4,795.0000 XLON 05003050000039163-E0PVfJy53z75
09:55:53 122 4,794.0000 XLON 05003050000039151-E0PVfJy53zDf
09:56:05 127 4,791.0000 XLON 07003070000039782-E0PVfJy53zTV
09:56:05 152 4,793.0000 XLON 07003070000040523-E0PVfJy53zSm
09:58:36 101 4,789.0000 XLON 05003050000040347-E0PVfJy541Re
09:58:36 141 4,790.0000 XLON 05003050000040886-E0PVfJy541P5
09:58:44 79 4,786.0000 XLON 05003050000040363-E0PVfJy541n8
09:58:46 32 4,786.0000 XLON 05003050000040363-E0PVfJy541vD
10:00:49 101 4,785.0000 XLON 07003070000041708-E0PVfJy5449D
10:02:46 57 4,791.0000 XLON 05003050000042728-E0PVfJy5460g
10:02:46 54 4,791.0000 XLON 05003050000042728-E0PVfJy5460k
10:03:05 39 4,790.0000 XLON 07003070000042302-E0PVfJy546HF
10:03:05 64 4,790.0000 XLON 07003070000042302-E0PVfJy546HK
10:04:29 111 4,797.0000 XLON 07003070000043624-E0PVfJy547cC
10:04:41 2 4,795.0000 XLON 07003070000043548-E0PVfJy547ty
10:05:53 46 4,810.0000 XLON 05003050000043926-E0PVfJy549BX
10:05:53 120 4,811.0000 XLON 07003070000044109-E0PVfJy5499X
10:05:56 72 4,821.0000 XLON 05003050000043964-E0PVfJy549TQ
10:05:56 27 4,821.0000 XLON 05003050000043964-E0PVfJy549TZ
10:05:56 112 4,824.0000 XLON 07003070000044143-E0PVfJy549SK
10:06:05 150 4,826.0000 XLON 05003050000044004-E0PVfJy549sm
10:06:06 139 4,825.0000 XLON 07003070000044185-E0PVfJy549xY
10:06:30 150 4,827.0000 XLON 07003070000044233-E0PVfJy54AWX
10:06:30 62 4,824.0000 XLON 07003070000044324-E0PVfJy54AWn
10:07:53 138 4,797.0000 XLON 07003070000044854-E0PVfJy54CCW
10:08:00 159 4,796.0000 XLON 05003050000044662-E0PVfJy54CFl
10:10:32 110 4,790.0000 XLON 05003050000045300-E0PVfJy54Ep3
10:10:46 110 4,789.0000 XLON 07003070000045488-E0PVfJy54F7a
10:11:25 56 4,786.0000 XLON 05003050000045437-E0PVfJy54FnN
10:11:25 102 4,785.0000 XLON 07003070000046181-E0PVfJy54FnP
10:12:19 130 4,782.0000 XLON 05003050000045960-E0PVfJy54GSK
10:14:49 108 4,795.0000 XLON 07003070000047354-E0PVfJy54Iih
10:14:52 82 4,793.0000 XLON 05003050000046896-E0PVfJy54Imf
10:16:15 151 4,793.0000 XLON 05003050000047733-E0PVfJy54JuL
10:18:32 61 4,791.0000 XLON 05003050000047726-E0PVfJy54LfR
10:18:32 47 4,791.0000 XLON 05003050000047726-E0PVfJy54LfT
10:18:32 65 4,792.0000 XLON 07003070000047909-E0PVfJy54Lf3
10:19:25 108 4,801.0000 XLON 07003070000048946-E0PVfJy54MOG
10:19:25 109 4,802.0000 XLON 07003070000048857-E0PVfJy54MO3
10:20:54 104 4,808.0000 XLON 07003070000049273-E0PVfJy54NXi
10:21:23 108 4,805.0000 XLON 07003070000049170-E0PVfJy54Nwq
10:21:23 109 4,808.0000 XLON 05003050000049257-E0PVfJy54Nvl
10:21:23 164 4,807.0000 XLON 07003070000049434-E0PVfJy54Nw3
10:21:25 11 4,805.0000 XLON 07003070000049170-E0PVfJy54Nxo
10:23:31 130 4,799.0000 XLON 07003070000050017-E0PVfJy54PLw
10:23:31 108 4,798.0000 XLON 05003050000049830-E0PVfJy54PMB
10:24:35 139 4,799.0000 XLON 05003050000050495-E0PVfJy54QFW
10:25:06 118 4,798.0000 XLON 07003070000050693-E0PVfJy54QZC
10:26:40 128 4,796.0000 XLON 07003070000051684-E0PVfJy54SEb
10:27:18 100 4,795.0000 XLON 05003050000051476-E0PVfJy54ScG
10:27:50 127 4,796.0000 XLON 05003050000052121-E0PVfJy54SuS
10:29:16 119 4,793.0000 XLON 07003070000051623-E0PVfJy54TXC
10:29:16 98 4,795.0000 XLON 07003070000052344-E0PVfJy54TWY
10:31:47 95 4,793.0000 XLON 05003050000053390-E0PVfJy54VmB
10:33:32 80 4,791.0000 XLON 05003050000052750-E0PVfJy54XCt
10:33:32 57 4,790.0000 XLON 05003050000054242-E0PVfJy54XCx
10:33:32 56 4,790.0000 XLON 05003050000054604-E0PVfJy54XCz
10:33:35 113 4,787.0000 XLON 07003070000054468-E0PVfJy54XN5
10:35:08 98 4,792.0000 XLON 07003070000055653-E0PVfJy54Z0b
10:35:08 46 4,792.0000 XLON 07003070000055653-E0PVfJy54Z0d
10:37:11 103 4,793.0000 XLON 05003050000056001-E0PVfJy54a5Q
10:37:18 154 4,792.0000 XLON 07003070000056151-E0PVfJy54aBT
10:38:15 123 4,796.0000 XLON 07003070000056605-E0PVfJy54ah8
10:38:15 124 4,795.0000 XLON 07003070000056591-E0PVfJy54ahG
10:40:11 11 4,792.0000 XLON 05003050000056957-E0PVfJy54bzn
10:40:11 112 4,792.0000 XLON 05003050000056957-E0PVfJy54bzi
10:43:31 10 4,792.0000 XLON 05003050000057409-E0PVfJy54eDf
10:43:31 100 4,792.0000 XLON 05003050000057409-E0PVfJy54eDh
10:45:08 109 4,787.0000 XLON 05003050000057199-E0PVfJy54fRo
10:45:08 2 4,787.0000 XLON 05003050000057199-E0PVfJy54fQr
10:45:08 103 4,791.0000 XLON 07003070000056578-E0PVfJy54fPa
10:45:08 120 4,790.0000 XLON 05003050000058211-E0PVfJy54fPq
10:47:01 102 4,790.0000 XLON 05003050000059361-E0PVfJy54hGA
10:47:01 169 4,789.0000 XLON 05003050000059282-E0PVfJy54hGH
10:49:27 111 4,793.0000 XLON 05003050000059904-E0PVfJy54ioh
10:49:27 110 4,794.0000 XLON 07003070000060230-E0PVfJy54ioL
10:50:41 111 4,791.0000 XLON 05003050000059769-E0PVfJy54jup
10:50:47 100 4,788.0000 XLON 05003050000060017-E0PVfJy54jzR
10:52:46 99 4,789.0000 XLON 07003070000061014-E0PVfJy54lNJ
10:53:25 99 4,790.0000 XLON 05003050000061061-E0PVfJy54lf1
10:53:25 149 4,791.0000 XLON 07003070000061293-E0PVfJy54leH
10:56:40 149 4,790.0000 XLON 05003050000061491-E0PVfJy54oyd
10:56:40 109 4,791.0000 XLON 05003050000061828-E0PVfJy54ov7
10:56:40 99 4,792.0000 XLON 07003070000062426-E0PVfJy54oud
10:59:59 63 4,787.0000 XLON 07003070000063037-E0PVfJy54sFP
10:59:59 45 4,787.0000 XLON 07003070000063037-E0PVfJy54sFR
10:59:59 118 4,788.0000 XLON 07003070000063052-E0PVfJy54sDM
11:00:26 130 4,794.0000 XLON 07003070000064093-E0PVfJy54twQ
11:00:35 103 4,791.0000 XLON 05003050000063844-E0PVfJy54uNO
11:03:30 112 4,789.0000 XLON 07003070000064495-E0PVfJy54wyy
11:03:30 112 4,788.0000 XLON 07003070000064467-E0PVfJy54wz3
11:03:30 80 4,790.0000 XLON 07003070000064793-E0PVfJy54wyZ
11:03:30 58 4,790.0000 XLON 07003070000064793-E0PVfJy54wyb
11:03:52 133 4,786.0000 XLON 05003050000065239-E0PVfJy54xRO
11:04:03 112 4,783.0000 XLON 07003070000065495-E0PVfJy54xY3
11:04:26 153 4,780.0000 XLON 07003070000065780-E0PVfJy54xwU
11:04:26 112 4,779.0000 XLON 05003050000065421-E0PVfJy54xwo
11:04:34 133 4,773.0000 XLON 07003070000065802-E0PVfJy54yA4
11:04:34 102 4,776.0000 XLON 05003050000065527-E0PVfJy54y8e
11:06:39 184 4,771.0000 XLON 07003070000066294-E0PVfJy5503K
11:06:39 112 4,772.0000 XLON 05003050000066002-E0PVfJy5502P
11:12:55 103 4,783.0000 XLON 05003050000067823-E0PVfJy55428
11:13:12 107 4,783.0000 XLON 07003070000068332-E0PVfJy554E4
11:13:40 116 4,782.0000 XLON 07003070000067749-E0PVfJy554Tz
11:14:34 107 4,783.0000 XLON 07003070000068705-E0PVfJy554uT
11:14:49 97 4,784.0000 XLON 07003070000068787-E0PVfJy555Ba
11:15:00 98 4,783.0000 XLON 05003050000068487-E0PVfJy555Md
11:16:05 97 4,784.0000 XLON 07003070000069207-E0PVfJy5563h
11:16:05 97 4,783.0000 XLON 07003070000068989-E0PVfJy5563n
11:16:38 120 4,781.0000 XLON 07003070000067507-E0PVfJy556Hy
11:17:44 126 4,778.0000 XLON 05003050000068934-E0PVfJy557C0
11:17:56 116 4,778.0000 XLON 05003050000069396-E0PVfJy557NU
11:18:21 97 4,777.0000 XLON 07003070000069704-E0PVfJy557mA
11:19:28 146 4,788.0000 XLON 05003050000069851-E0PVfJy558fd
11:19:28 127 4,789.0000 XLON 07003070000070155-E0PVfJy558fE
11:19:28 9 4,789.0000 XLON 07003070000070155-E0PVfJy558fH
11:25:20 3 4,787.0000 XLON 07003070000070787-E0PVfJy55DMI
11:25:20 63 4,787.0000 XLON 07003070000070787-E0PVfJy55DMK
11:25:20 26 4,787.0000 XLON 07003070000070787-E0PVfJy55DMB
11:25:20 92 4,788.0000 XLON 07003070000070906-E0PVfJy55DLU
11:25:21 63 4,786.0000 XLON 05003050000070292-E0PVfJy55DMi
11:25:21 29 4,786.0000 XLON 05003050000070292-E0PVfJy55DMp
11:27:30 9 4,785.0000 XLON 05003050000071598-E0PVfJy55EjJ
11:28:14 91 4,785.0000 XLON 05003050000071598-E0PVfJy55FGG
11:28:25 6 4,785.0000 XLON 05003050000072240-E0PVfJy55FPY
11:28:25 40 4,785.0000 XLON 05003050000072240-E0PVfJy55FPa
11:28:25 5 4,785.0000 XLON 05003050000072240-E0PVfJy55FPc
11:30:05 81 4,786.0000 XLON 07003070000072618-E0PVfJy55GBn
11:32:41 115 4,788.0000 XLON 05003050000073481-E0PVfJy55IT1
11:33:51 8 4,788.0000 XLON 05003050000073559-E0PVfJy55JYw
11:34:29 13 4,789.0000 XLON 07003070000074245-E0PVfJy55K86
11:36:22 77 4,789.0000 XLON 07003070000074245-E0PVfJy55L8d
11:36:23 83 4,788.0000 XLON 05003050000073559-E0PVfJy55L9c
11:36:23 109 4,788.0000 XLON 05003050000073570-E0PVfJy55L9e
11:36:23 35 4,788.0000 XLON 05003050000073559-E0PVfJy55L9a
11:36:23 134 4,789.0000 XLON 05003050000074476-E0PVfJy55L9M
11:36:25 100 4,788.0000 XLON 07003070000074794-E0PVfJy55LJL
11:36:25 38 4,788.0000 XLON 07003070000074794-E0PVfJy55LJN
11:36:25 18 4,788.0000 XLON 07003070000074794-E0PVfJy55LJP
11:36:28 5 4,784.0000 XLON 07003070000074795-E0PVfJy55LMg
11:36:28 125 4,786.0000 XLON 05003050000074493-E0PVfJy55LLb
11:36:37 98 4,784.0000 XLON 07003070000074795-E0PVfJy55LVS
11:36:37 4 4,784.0000 XLON 07003070000074795-E0PVfJy55LVb
11:38:36 70 4,785.0000 XLON 07003070000075402-E0PVfJy55MsO
11:38:36 19 4,785.0000 XLON 07003070000075402-E0PVfJy55MsF
11:39:58 89 4,787.0000 XLON 07003070000075669-E0PVfJy55NkT
11:42:28 109 4,787.0000 XLON 05003050000076010-E0PVfJy55PRq
11:42:28 7 4,787.0000 XLON 05003050000076010-E0PVfJy55PRn
11:43:17 88 4,787.0000 XLON 07003070000076831-E0PVfJy55PsM
11:43:19 106 4,787.0000 XLON 07003070000077063-E0PVfJy55PuN
11:43:28 107 4,786.0000 XLON 05003050000075261-E0PVfJy55Q6T
11:43:29 106 4,785.0000 XLON 07003070000075524-E0PVfJy55Q9Q
11:44:04 97 4,785.0000 XLON 07003070000077179-E0PVfJy55RCA
11:44:05 132 4,783.0000 XLON 05003050000076803-E0PVfJy55REZ
11:49:54 105 4,784.0000 XLON 05003050000077989-E0PVfJy55Vjq
11:49:54 114 4,785.0000 XLON 07003070000078398-E0PVfJy55VjX
11:49:55 8 4,784.0000 XLON 05003050000078828-E0PVfJy55VmH
11:49:55 106 4,784.0000 XLON 05003050000078828-E0PVfJy55VmJ
11:50:18 122 4,784.0000 XLON 05003050000078948-E0PVfJy55W2C
11:50:55 61 4,784.0000 XLON 05003050000079156-E0PVfJy55WQt
11:50:55 4 4,784.0000 XLON 05003050000079156-E0PVfJy55WQv
11:52:30 5 4,784.0000 XLON 05003050000079207-E0PVfJy55Xd2
11:52:30 98 4,784.0000 XLON 05003050000079207-E0PVfJy55Xd4
11:53:16 132 4,784.0000 XLON 07003070000080097-E0PVfJy55XoR
11:53:32 97 4,783.0000 XLON 07003070000077817-E0PVfJy55XyH
11:56:16 113 4,788.0000 XLON 07003070000080842-E0PVfJy55Zvt
11:56:17 94 4,788.0000 XLON 05003050000080785-E0PVfJy55ZwZ
11:56:29 87 4,787.0000 XLON 05003050000079969-E0PVfJy55a1R
11:56:29 125 4,787.0000 XLON 07003070000080276-E0PVfJy55a1P
12:00:01 113 4,787.0000 XLON 05003050000081460-E0PVfJy55d5y
12:02:29 122 4,786.0000 XLON 07003070000081798-E0PVfJy55g9q
12:02:29 105 4,788.0000 XLON 07003070000083203-E0PVfJy55g85
12:02:29 114 4,787.0000 XLON 05003050000082132-E0PVfJy55g8A
12:02:30 53 4,782.0000 XLON 07003070000083615-E0PVfJy55gCQ
12:02:31 7 4,782.0000 XLON 05003050000083297-E0PVfJy55gDu
12:02:48 95 4,782.0000 XLON 05003050000083299-E0PVfJy55gfO
12:02:48 115 4,782.0000 XLON 07003070000083632-E0PVfJy55gfQ
12:05:00 143 4,782.0000 XLON 05003050000083525-E0PVfJy55j5o
12:05:00 114 4,782.0000 XLON 07003070000083855-E0PVfJy55j5q
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 93,950
Date of transaction: 10 December 2025
Average price paid per share (pence): 4,766.8228
Lowest price paid per share (pence): 4,714.0000
Highest price paid per share (pence): 4,827.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,743,759 (excluding Treasury shares), and the
Company will hold 33,611,074 ordinary shares in Treasury.
The figure of 417,743,759 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
08:01:03 36 4,767.0000 XLON 07003070000004449-E0PVfJy51iQ1
08:01:03 488 4,768.0000 XLON 07003070000004447-E0PVfJy51iPN
08:01:03 5 4,768.0000 XLON 07003070000004447-E0PVfJy51iPH
08:01:04 316 4,767.0000 XLON 07003070000004449-E0PVfJy51iTU
08:02:25 211 4,765.0000 XLON 07003070000004561-E0PVfJy51mPa
08:02:43 169 4,747.0000 XLON 05003050000004823-E0PVfJy51n2F
08:02:43 154 4,754.0000 XLON 07003070000004816-E0PVfJy51n06
08:02:43 111 4,754.0000 XLON 07003070000004816-E0PVfJy51n08
08:02:43 315 4,753.0000 XLON 07003070000004808-E0PVfJy51n0P
08:04:23 260 4,746.0000 XLON 05003050000005067-E0PVfJy51qR9
08:04:23 223 4,744.0000 XLON 07003070000005046-E0PVfJy51qRm
08:04:23 223 4,750.0000 XLON 07003070000005045-E0PVfJy51qQ6
08:06:06 68 4,726.0000 XLON 07003070000005345-E0PVfJy51ud0
08:06:06 105 4,727.0000 XLON 05003050000005338-E0PVfJy51ucY
08:06:06 97 4,727.0000 XLON 05003050000005338-E0PVfJy51uca
08:06:06 162 4,728.0000 XLON 05003050000005352-E0PVfJy51ubn
08:08:44 206 4,740.0000 XLON 05003050000005720-E0PVfJy51zwu
08:09:07 94 4,738.0000 XLON 07003070000005634-E0PVfJy520Us
08:09:07 70 4,738.0000 XLON 07003070000005634-E0PVfJy520Uu
08:09:43 119 4,736.0000 XLON 07003070000005853-E0PVfJy521BQ
08:09:43 33 4,736.0000 XLON 07003070000005853-E0PVfJy521BT
08:09:43 179 4,735.0000 XLON 07003070000005809-E0PVfJy521BZ
08:09:43 125 4,734.0000 XLON 05003050000005839-E0PVfJy521Bm
08:12:00 59 4,723.0000 XLON 05003050000006083-E0PVfJy525Ap
08:12:00 179 4,725.0000 XLON 07003070000006036-E0PVfJy5259q
08:12:00 209 4,729.0000 XLON 05003050000006026-E0PVfJy5258y
08:12:56 194 4,714.0000 XLON 05003050000006229-E0PVfJy526nd
08:12:56 150 4,716.0000 XLON 07003070000006251-E0PVfJy526ms
08:14:21 43 4,720.0000 XLON 07003070000006381-E0PVfJy528Rl
08:14:21 186 4,724.0000 XLON 07003070000006380-E0PVfJy528QH
08:16:29 202 4,723.0000 XLON 05003050000006941-E0PVfJy52C71
08:16:40 89 4,722.0000 XLON 05003050000006414-E0PVfJy52CVe
08:17:04 35 4,720.0000 XLON 07003070000006381-E0PVfJy52Cv9
08:17:04 104 4,719.0000 XLON 05003050000006361-E0PVfJy52CvC
08:17:05 65 4,718.0000 XLON 05003050000006415-E0PVfJy52Cxp
08:17:05 111 4,717.0000 XLON 07003070000007099-E0PVfJy52Cxr
08:19:20 184 4,752.0000 XLON 05003050000008230-E0PVfJy52GDf
08:19:26 283 4,752.0000 XLON 05003050000008346-E0PVfJy52GRj
08:19:26 246 4,751.0000 XLON 07003070000008358-E0PVfJy52GS9
08:19:36 168 4,750.0000 XLON 05003050000008205-E0PVfJy52GYh
08:21:29 30 4,757.0000 XLON 05003050000008872-E0PVfJy52Jco
08:21:29 116 4,757.0000 XLON 05003050000008872-E0PVfJy52Jcq
08:22:38 108 4,760.0000 XLON 05003050000009299-E0PVfJy52LOy
08:22:38 99 4,764.0000 XLON 07003070000009331-E0PVfJy52LNa
08:23:22 124 4,761.0000 XLON 05003050000009315-E0PVfJy52M9L
08:23:22 136 4,762.0000 XLON 05003050000009326-E0PVfJy52M92
08:24:58 160 4,759.0000 XLON 05003050000009818-E0PVfJy52O8B
08:25:59 6 4,757.0000 XLON 07003070000009822-E0PVfJy52PTB
08:25:59 154 4,757.0000 XLON 07003070000009822-E0PVfJy52PTD
08:26:35 2 4,759.0000 XLON 07003070000010379-E0PVfJy52Q8g
08:26:35 162 4,759.0000 XLON 07003070000010379-E0PVfJy52Q8i
08:27:43 200 4,761.0000 XLON 05003050000010849-E0PVfJy52ROy
08:28:28 237 4,759.0000 XLON 07003070000010840-E0PVfJy52RwW
08:28:43 109 4,753.0000 XLON 05003050000011004-E0PVfJy52SII
08:30:29 5 4,758.0000 XLON 05003050000011678-E0PVfJy52VLq
08:30:29 167 4,759.0000 XLON 07003070000011770-E0PVfJy52VLF
08:30:29 134 4,758.0000 XLON 05003050000011678-E0PVfJy52VLb
08:31:17 99 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsq
08:31:17 8 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsx
08:31:17 25 4,756.0000 XLON 07003070000011973-E0PVfJy52Wsz
08:31:17 53 4,756.0000 XLON 07003070000011973-E0PVfJy52Wso
08:31:17 142 4,758.0000 XLON 05003050000011960-E0PVfJy52WsG
08:31:17 156 4,759.0000 XLON 05003050000011967-E0PVfJy52Ws2
08:32:59 111 4,759.0000 XLON 05003050000012470-E0PVfJy52ZJF
08:33:15 26 4,757.0000 XLON 05003050000012396-E0PVfJy52ZnV
08:33:15 112 4,758.0000 XLON 05003050000012412-E0PVfJy52Zmx
08:35:24 127 4,758.0000 XLON 05003050000013254-E0PVfJy52dAC
08:35:33 140 4,757.0000 XLON 07003070000013291-E0PVfJy52dSc
08:36:58 33 4,755.0000 XLON 07003070000013922-E0PVfJy52fVD
08:37:28 26 4,756.0000 XLON 05003050000014157-E0PVfJy52flQ
08:37:51 1 4,752.0000 XLON 05003050000013963-E0PVfJy52g0f
08:37:51 5 4,751.0000 XLON 05003050000014242-E0PVfJy52g0h
08:37:51 144 4,751.0000 XLON 05003050000014242-E0PVfJy52g0r
08:37:51 19 4,752.0000 XLON 05003050000013963-E0PVfJy52g0Z
08:37:51 48 4,752.0000 XLON 05003050000013963-E0PVfJy52g0H
08:37:51 171 4,755.0000 XLON 07003070000013922-E0PVfJy52fzV
08:37:51 129 4,756.0000 XLON 05003050000014157-E0PVfJy52fzG
08:40:32 100 4,750.0000 XLON 07003070000015438-E0PVfJy52jwk
08:40:32 25 4,750.0000 XLON 07003070000015438-E0PVfJy52jwm
08:40:32 16 4,750.0000 XLON 07003070000015438-E0PVfJy52jwo
08:41:51 161 4,749.0000 XLON 07003070000015646-E0PVfJy52lKl
08:44:13 146 4,750.0000 XLON 07003070000016170-E0PVfJy52ncj
08:44:13 161 4,749.0000 XLON 05003050000015713-E0PVfJy52ncy
08:44:32 160 4,745.0000 XLON 07003070000016544-E0PVfJy52nzO
08:44:32 155 4,747.0000 XLON 05003050000015220-E0PVfJy52nyZ
08:45:18 1 4,741.0000 XLON 05003050000016465-E0PVfJy52pcT
08:45:23 144 4,741.0000 XLON 05003050000016465-E0PVfJy52ppT
08:46:57 81 4,752.0000 XLON 07003070000017641-E0PVfJy52s4H
08:46:57 19 4,752.0000 XLON 07003070000017641-E0PVfJy52s4M
08:46:57 89 4,752.0000 XLON 07003070000017641-E0PVfJy52s44
08:48:41 48 4,756.0000 XLON 07003070000018196-E0PVfJy52tuK
08:48:41 47 4,756.0000 XLON 07003070000018196-E0PVfJy52tto
08:48:41 78 4,756.0000 XLON 07003070000018196-E0PVfJy52ttt
08:48:41 200 4,757.0000 XLON 07003070000018222-E0PVfJy52ttM
08:49:58 187 4,761.0000 XLON 05003050000018451-E0PVfJy52vO5
08:50:00 23 4,760.0000 XLON 07003070000018473-E0PVfJy52vQR
08:50:00 23 4,760.0000 XLON 07003070000018473-E0PVfJy52vQT
08:50:00 112 4,760.0000 XLON 07003070000018473-E0PVfJy52vQV
08:52:02 190 4,756.0000 XLON 05003050000018826-E0PVfJy52x5A
08:52:02 149 4,757.0000 XLON 07003070000019281-E0PVfJy52x4F
08:52:02 27 4,757.0000 XLON 07003070000019281-E0PVfJy52x4H
08:52:03 55 4,754.0000 XLON 07003070000019282-E0PVfJy52x6J
08:52:03 42 4,754.0000 XLON 07003070000019282-E0PVfJy52x6L
08:52:03 2 4,754.0000 XLON 07003070000019282-E0PVfJy52x66
08:52:50 18 4,743.0000 XLON 07003070000019457-E0PVfJy52xdt
08:52:50 100 4,743.0000 XLON 07003070000019457-E0PVfJy52xdw
08:54:36 176 4,749.0000 XLON 05003050000019860-E0PVfJy52zEk
08:54:36 118 4,748.0000 XLON 07003070000019760-E0PVfJy52zF2
08:57:56 134 4,752.0000 XLON 05003050000020918-E0PVfJy532wl
08:59:05 79 4,752.0000 XLON 07003070000021421-E0PVfJy534C4
08:59:14 65 4,751.0000 XLON 05003050000021021-E0PVfJy534IW
09:00:49 174 4,750.0000 XLON 05003050000020885-E0PVfJy536Rq
09:00:49 43 4,751.0000 XLON 05003050000021021-E0PVfJy536RQ
09:00:49 90 4,751.0000 XLON 07003070000021579-E0PVfJy536RS
09:01:42 156 4,750.0000 XLON 05003050000023146-E0PVfJy5385T
09:01:54 104 4,749.0000 XLON 05003050000022677-E0PVfJy538LI
09:01:54 81 4,749.0000 XLON 05003050000022677-E0PVfJy538LL
09:04:05 131 4,753.0000 XLON 07003070000024458-E0PVfJy53AXK
09:04:21 137 4,752.0000 XLON 05003050000023671-E0PVfJy53AoO
09:04:21 131 4,751.0000 XLON 05003050000024289-E0PVfJy53AoS
09:05:00 131 4,757.0000 XLON 05003050000024554-E0PVfJy53BUY
09:05:58 133 4,761.0000 XLON 05003050000024973-E0PVfJy53CTZ
09:10:03 143 4,777.0000 XLON 07003070000026687-E0PVfJy53GLQ
09:10:15 20 4,774.0000 XLON 05003050000026161-E0PVfJy53GYx
09:10:15 63 4,774.0000 XLON 05003050000026161-E0PVfJy53GYf
09:10:15 170 4,775.0000 XLON 05003050000026196-E0PVfJy53GX1
09:10:16 122 4,773.0000 XLON 07003070000026778-E0PVfJy53GdI
09:10:16 61 4,774.0000 XLON 05003050000026161-E0PVfJy53GcF
09:11:10 119 4,767.0000 XLON 05003050000026757-E0PVfJy53Hm3
09:11:10 119 4,768.0000 XLON 07003070000027132-E0PVfJy53Hle
09:11:32 32 4,763.0000 XLON 05003050000026966-E0PVfJy53IIr
09:11:32 123 4,763.0000 XLON 05003050000026966-E0PVfJy53IIt
09:12:50 131 4,758.0000 XLON 05003050000027058-E0PVfJy53JeU
09:12:51 2 4,755.0000 XLON 05003050000027330-E0PVfJy53Jfc
09:13:23 25 4,755.0000 XLON 05003050000027330-E0PVfJy53KCP
09:13:23 73 4,755.0000 XLON 05003050000027330-E0PVfJy53KCR
09:14:15 18 4,753.0000 XLON 07003070000027608-E0PVfJy53Kz4
09:14:15 113 4,753.0000 XLON 07003070000027608-E0PVfJy53Kz6
09:15:14 116 4,756.0000 XLON 05003050000028214-E0PVfJy53MAe
09:15:14 2 4,756.0000 XLON 05003050000028214-E0PVfJy53MAg
09:16:25 60 4,757.0000 XLON 05003050000028623-E0PVfJy53Nfi
09:16:25 75 4,757.0000 XLON 05003050000028748-E0PVfJy53Nfk
09:16:25 11 4,756.0000 XLON 07003070000028627-E0PVfJy53NgA
09:16:25 45 4,756.0000 XLON 07003070000028627-E0PVfJy53NgC
09:17:50 118 4,766.0000 XLON 07003070000029572-E0PVfJy53Q08
09:18:03 24 4,765.0000 XLON 05003050000029605-E0PVfJy53QAZ
09:18:03 67 4,765.0000 XLON 05003050000029605-E0PVfJy53QAd
09:18:03 78 4,764.0000 XLON 05003050000029337-E0PVfJy53QAw
09:18:03 58 4,764.0000 XLON 07003070000029438-E0PVfJy53QAy
09:21:20 77 4,769.0000 XLON 07003070000030286-E0PVfJy53Uoi
09:21:20 58 4,769.0000 XLON 05003050000030283-E0PVfJy53Uoo
09:21:20 58 4,769.0000 XLON 07003070000030395-E0PVfJy53Uoq
09:21:23 15 4,769.0000 XLON 05003050000030734-E0PVfJy53Uve
09:21:23 38 4,769.0000 XLON 05003050000030734-E0PVfJy53Uvg
09:21:23 3 4,769.0000 XLON 05003050000030734-E0PVfJy53Uvi
09:23:50 160 4,772.0000 XLON 05003050000031088-E0PVfJy53Xd0
09:23:50 114 4,773.0000 XLON 05003050000031176-E0PVfJy53XZY
09:24:21 115 4,769.0000 XLON 05003050000030764-E0PVfJy53Y95
09:25:05 125 4,770.0000 XLON 07003070000031794-E0PVfJy53ZG9
09:25:32 125 4,769.0000 XLON 07003070000031700-E0PVfJy53Zlz
09:28:53 4 4,772.0000 XLON 07003070000032885-E0PVfJy53cKp
09:28:53 22 4,772.0000 XLON 07003070000032885-E0PVfJy53cKl
09:29:19 124 4,775.0000 XLON 07003070000032976-E0PVfJy53cjA
09:30:51 147 4,775.0000 XLON 05003050000033196-E0PVfJy53eDb
09:31:59 21 4,782.0000 XLON 05003050000033673-E0PVfJy53fDh
09:31:59 123 4,784.0000 XLON 05003050000033683-E0PVfJy53fD0
09:31:59 134 4,783.0000 XLON 05003050000033676-E0PVfJy53fDL
09:32:13 121 4,786.0000 XLON 05003050000033733-E0PVfJy53fTA
09:32:45 112 4,788.0000 XLON 05003050000033766-E0PVfJy53fna
09:32:48 123 4,787.0000 XLON 05003050000033934-E0PVfJy53fqd
09:32:59 123 4,785.0000 XLON 07003070000033848-E0PVfJy53fxZ
09:34:10 147 4,787.0000 XLON 07003070000034359-E0PVfJy53h7s
09:34:10 114 4,786.0000 XLON 05003050000034198-E0PVfJy53h82
09:36:13 92 4,787.0000 XLON 05003050000034945-E0PVfJy53izC
09:36:13 31 4,787.0000 XLON 05003050000034945-E0PVfJy53izE
09:36:13 132 4,788.0000 XLON 07003070000035099-E0PVfJy53ixg
09:37:56 134 4,787.0000 XLON 07003070000035516-E0PVfJy53jzL
09:38:36 130 4,791.0000 XLON 05003050000035531-E0PVfJy53kQ0
09:38:36 123 4,791.0000 XLON 05003050000035620-E0PVfJy53kQ6
09:38:36 119 4,789.0000 XLON 05003050000035500-E0PVfJy53kQN
09:39:36 147 4,799.0000 XLON 07003070000035951-E0PVfJy53lNF
09:40:06 63 4,810.0000 XLON 05003050000035939-E0PVfJy53m1O
09:40:29 66 4,808.0000 XLON 05003050000036085-E0PVfJy53mRn
09:40:29 18 4,809.0000 XLON 07003070000036045-E0PVfJy53mRU
09:40:29 37 4,809.0000 XLON 07003070000036045-E0PVfJy53mRW
09:40:29 138 4,811.0000 XLON 05003050000036065-E0PVfJy53mQX
09:41:04 128 4,816.0000 XLON 07003070000036346-E0PVfJy53mx7
09:41:05 107 4,814.0000 XLON 05003050000036227-E0PVfJy53myu
09:41:09 50 4,811.0000 XLON 05003050000036221-E0PVfJy53n8R
09:41:09 49 4,811.0000 XLON 05003050000036221-E0PVfJy53n8T
09:41:11 105 4,809.0000 XLON 07003070000036356-E0PVfJy53nBK
09:43:00 102 4,809.0000 XLON 05003050000036596-E0PVfJy53oYf
09:43:01 133 4,807.0000 XLON 07003070000036720-E0PVfJy53oZd
09:43:03 112 4,804.0000 XLON 05003050000036597-E0PVfJy53obM
09:45:02 97 4,807.0000 XLON 05003050000037036-E0PVfJy53pzI
09:45:25 13 4,801.0000 XLON 07003070000037423-E0PVfJy53qGY
09:45:25 66 4,801.0000 XLON 07003070000037423-E0PVfJy53qGa
09:49:15 106 4,803.0000 XLON 05003050000038472-E0PVfJy53tzd
09:49:15 117 4,802.0000 XLON 07003070000038509-E0PVfJy53tzm
09:49:16 138 4,799.0000 XLON 07003070000038421-E0PVfJy53u4l
09:49:21 74 4,793.0000 XLON 07003070000038704-E0PVfJy53uB1
09:49:25 107 4,795.0000 XLON 05003050000038558-E0PVfJy53uHG
09:49:25 97 4,794.0000 XLON 07003070000038737-E0PVfJy53uHc
09:53:25 112 4,796.0000 XLON 07003070000039713-E0PVfJy53xVc
09:55:50 112 4,795.0000 XLON 05003050000039163-E0PVfJy53z75
09:55:53 122 4,794.0000 XLON 05003050000039151-E0PVfJy53zDf
09:56:05 127 4,791.0000 XLON 07003070000039782-E0PVfJy53zTV
09:56:05 152 4,793.0000 XLON 07003070000040523-E0PVfJy53zSm
09:58:36 101 4,789.0000 XLON 05003050000040347-E0PVfJy541Re
09:58:36 141 4,790.0000 XLON 05003050000040886-E0PVfJy541P5
09:58:44 79 4,786.0000 XLON 05003050000040363-E0PVfJy541n8
09:58:46 32 4,786.0000 XLON 05003050000040363-E0PVfJy541vD
10:00:49 101 4,785.0000 XLON 07003070000041708-E0PVfJy5449D
10:02:46 57 4,791.0000 XLON 05003050000042728-E0PVfJy5460g
10:02:46 54 4,791.0000 XLON 05003050000042728-E0PVfJy5460k
10:03:05 39 4,790.0000 XLON 07003070000042302-E0PVfJy546HF
10:03:05 64 4,790.0000 XLON 07003070000042302-E0PVfJy546HK
10:04:29 111 4,797.0000 XLON 07003070000043624-E0PVfJy547cC
10:04:41 2 4,795.0000 XLON 07003070000043548-E0PVfJy547ty
10:05:53 46 4,810.0000 XLON 05003050000043926-E0PVfJy549BX
10:05:53 120 4,811.0000 XLON 07003070000044109-E0PVfJy5499X
10:05:56 72 4,821.0000 XLON 05003050000043964-E0PVfJy549TQ
10:05:56 27 4,821.0000 XLON 05003050000043964-E0PVfJy549TZ
10:05:56 112 4,824.0000 XLON 07003070000044143-E0PVfJy549SK
10:06:05 150 4,826.0000 XLON 05003050000044004-E0PVfJy549sm
10:06:06 139 4,825.0000 XLON 07003070000044185-E0PVfJy549xY
10:06:30 150 4,827.0000 XLON 07003070000044233-E0PVfJy54AWX
10:06:30 62 4,824.0000 XLON 07003070000044324-E0PVfJy54AWn
10:07:53 138 4,797.0000 XLON 07003070000044854-E0PVfJy54CCW
10:08:00 159 4,796.0000 XLON 05003050000044662-E0PVfJy54CFl
10:10:32 110 4,790.0000 XLON 05003050000045300-E0PVfJy54Ep3
10:10:46 110 4,789.0000 XLON 07003070000045488-E0PVfJy54F7a
10:11:25 56 4,786.0000 XLON 05003050000045437-E0PVfJy54FnN
10:11:25 102 4,785.0000 XLON 07003070000046181-E0PVfJy54FnP
10:12:19 130 4,782.0000 XLON 05003050000045960-E0PVfJy54GSK
10:14:49 108 4,795.0000 XLON 07003070000047354-E0PVfJy54Iih
10:14:52 82 4,793.0000 XLON 05003050000046896-E0PVfJy54Imf
10:16:15 151 4,793.0000 XLON 05003050000047733-E0PVfJy54JuL
10:18:32 61 4,791.0000 XLON 05003050000047726-E0PVfJy54LfR
10:18:32 47 4,791.0000 XLON 05003050000047726-E0PVfJy54LfT
10:18:32 65 4,792.0000 XLON 07003070000047909-E0PVfJy54Lf3
10:19:25 108 4,801.0000 XLON 07003070000048946-E0PVfJy54MOG
10:19:25 109 4,802.0000 XLON 07003070000048857-E0PVfJy54MO3
10:20:54 104 4,808.0000 XLON 07003070000049273-E0PVfJy54NXi
10:21:23 108 4,805.0000 XLON 07003070000049170-E0PVfJy54Nwq
10:21:23 109 4,808.0000 XLON 05003050000049257-E0PVfJy54Nvl
10:21:23 164 4,807.0000 XLON 07003070000049434-E0PVfJy54Nw3
10:21:25 11 4,805.0000 XLON 07003070000049170-E0PVfJy54Nxo
10:23:31 130 4,799.0000 XLON 07003070000050017-E0PVfJy54PLw
10:23:31 108 4,798.0000 XLON 05003050000049830-E0PVfJy54PMB
10:24:35 139 4,799.0000 XLON 05003050000050495-E0PVfJy54QFW
10:25:06 118 4,798.0000 XLON 07003070000050693-E0PVfJy54QZC
10:26:40 128 4,796.0000 XLON 07003070000051684-E0PVfJy54SEb
10:27:18 100 4,795.0000 XLON 05003050000051476-E0PVfJy54ScG
10:27:50 127 4,796.0000 XLON 05003050000052121-E0PVfJy54SuS
10:29:16 119 4,793.0000 XLON 07003070000051623-E0PVfJy54TXC
10:29:16 98 4,795.0000 XLON 07003070000052344-E0PVfJy54TWY
10:31:47 95 4,793.0000 XLON 05003050000053390-E0PVfJy54VmB
10:33:32 80 4,791.0000 XLON 05003050000052750-E0PVfJy54XCt
10:33:32 57 4,790.0000 XLON 05003050000054242-E0PVfJy54XCx
10:33:32 56 4,790.0000 XLON 05003050000054604-E0PVfJy54XCz
10:33:35 113 4,787.0000 XLON 07003070000054468-E0PVfJy54XN5
10:35:08 98 4,792.0000 XLON 07003070000055653-E0PVfJy54Z0b
10:35:08 46 4,792.0000 XLON 07003070000055653-E0PVfJy54Z0d
10:37:11 103 4,793.0000 XLON 05003050000056001-E0PVfJy54a5Q
10:37:18 154 4,792.0000 XLON 07003070000056151-E0PVfJy54aBT
10:38:15 123 4,796.0000 XLON 07003070000056605-E0PVfJy54ah8
10:38:15 124 4,795.0000 XLON 07003070000056591-E0PVfJy54ahG
10:40:11 11 4,792.0000 XLON 05003050000056957-E0PVfJy54bzn
10:40:11 112 4,792.0000 XLON 05003050000056957-E0PVfJy54bzi
10:43:31 10 4,792.0000 XLON 05003050000057409-E0PVfJy54eDf
10:43:31 100 4,792.0000 XLON 05003050000057409-E0PVfJy54eDh
10:45:08 109 4,787.0000 XLON 05003050000057199-E0PVfJy54fRo
10:45:08 2 4,787.0000 XLON 05003050000057199-E0PVfJy54fQr
10:45:08 103 4,791.0000 XLON 07003070000056578-E0PVfJy54fPa
10:45:08 120 4,790.0000 XLON 05003050000058211-E0PVfJy54fPq
10:47:01 102 4,790.0000 XLON 05003050000059361-E0PVfJy54hGA
10:47:01 169 4,789.0000 XLON 05003050000059282-E0PVfJy54hGH
10:49:27 111 4,793.0000 XLON 05003050000059904-E0PVfJy54ioh
10:49:27 110 4,794.0000 XLON 07003070000060230-E0PVfJy54ioL
10:50:41 111 4,791.0000 XLON 05003050000059769-E0PVfJy54jup
10:50:47 100 4,788.0000 XLON 05003050000060017-E0PVfJy54jzR
10:52:46 99 4,789.0000 XLON 07003070000061014-E0PVfJy54lNJ
10:53:25 99 4,790.0000 XLON 05003050000061061-E0PVfJy54lf1
10:53:25 149 4,791.0000 XLON 07003070000061293-E0PVfJy54leH
10:56:40 149 4,790.0000 XLON 05003050000061491-E0PVfJy54oyd
10:56:40 109 4,791.0000 XLON 05003050000061828-E0PVfJy54ov7
10:56:40 99 4,792.0000 XLON 07003070000062426-E0PVfJy54oud
10:59:59 63 4,787.0000 XLON 07003070000063037-E0PVfJy54sFP
10:59:59 45 4,787.0000 XLON 07003070000063037-E0PVfJy54sFR
10:59:59 118 4,788.0000 XLON 07003070000063052-E0PVfJy54sDM
11:00:26 130 4,794.0000 XLON 07003070000064093-E0PVfJy54twQ
11:00:35 103 4,791.0000 XLON 05003050000063844-E0PVfJy54uNO
11:03:30 112 4,789.0000 XLON 07003070000064495-E0PVfJy54wyy
11:03:30 112 4,788.0000 XLON 07003070000064467-E0PVfJy54wz3
11:03:30 80 4,790.0000 XLON 07003070000064793-E0PVfJy54wyZ
11:03:30 58 4,790.0000 XLON 07003070000064793-E0PVfJy54wyb
11:03:52 133 4,786.0000 XLON 05003050000065239-E0PVfJy54xRO
11:04:03 112 4,783.0000 XLON 07003070000065495-E0PVfJy54xY3
11:04:26 153 4,780.0000 XLON 07003070000065780-E0PVfJy54xwU
11:04:26 112 4,779.0000 XLON 05003050000065421-E0PVfJy54xwo
11:04:34 133 4,773.0000 XLON 07003070000065802-E0PVfJy54yA4
11:04:34 102 4,776.0000 XLON 05003050000065527-E0PVfJy54y8e
11:06:39 184 4,771.0000 XLON 07003070000066294-E0PVfJy5503K
11:06:39 112 4,772.0000 XLON 05003050000066002-E0PVfJy5502P
11:12:55 103 4,783.0000 XLON 05003050000067823-E0PVfJy55428
11:13:12 107 4,783.0000 XLON 07003070000068332-E0PVfJy554E4
11:13:40 116 4,782.0000 XLON 07003070000067749-E0PVfJy554Tz
11:14:34 107 4,783.0000 XLON 07003070000068705-E0PVfJy554uT
11:14:49 97 4,784.0000 XLON 07003070000068787-E0PVfJy555Ba
11:15:00 98 4,783.0000 XLON 05003050000068487-E0PVfJy555Md
11:16:05 97 4,784.0000 XLON 07003070000069207-E0PVfJy5563h
11:16:05 97 4,783.0000 XLON 07003070000068989-E0PVfJy5563n
11:16:38 120 4,781.0000 XLON 07003070000067507-E0PVfJy556Hy
11:17:44 126 4,778.0000 XLON 05003050000068934-E0PVfJy557C0
11:17:56 116 4,778.0000 XLON 05003050000069396-E0PVfJy557NU
11:18:21 97 4,777.0000 XLON 07003070000069704-E0PVfJy557mA
11:19:28 146 4,788.0000 XLON 05003050000069851-E0PVfJy558fd
11:19:28 127 4,789.0000 XLON 07003070000070155-E0PVfJy558fE
11:19:28 9 4,789.0000 XLON 07003070000070155-E0PVfJy558fH
11:25:20 3 4,787.0000 XLON 07003070000070787-E0PVfJy55DMI
11:25:20 63 4,787.0000 XLON 07003070000070787-E0PVfJy55DMK
11:25:20 26 4,787.0000 XLON 07003070000070787-E0PVfJy55DMB
11:25:20 92 4,788.0000 XLON 07003070000070906-E0PVfJy55DLU
11:25:21 63 4,786.0000 XLON 05003050000070292-E0PVfJy55DMi
11:25:21 29 4,786.0000 XLON 05003050000070292-E0PVfJy55DMp
11:27:30 9 4,785.0000 XLON 05003050000071598-E0PVfJy55EjJ
11:28:14 91 4,785.0000 XLON 05003050000071598-E0PVfJy55FGG
11:28:25 6 4,785.0000 XLON 05003050000072240-E0PVfJy55FPY
11:28:25 40 4,785.0000 XLON 05003050000072240-E0PVfJy55FPa
11:28:25 5 4,785.0000 XLON 05003050000072240-E0PVfJy55FPc
11:30:05 81 4,786.0000 XLON 07003070000072618-E0PVfJy55GBn
11:32:41 115 4,788.0000 XLON 05003050000073481-E0PVfJy55IT1
11:33:51 8 4,788.0000 XLON 05003050000073559-E0PVfJy55JYw
11:34:29 13 4,789.0000 XLON 07003070000074245-E0PVfJy55K86
11:36:22 77 4,789.0000 XLON 07003070000074245-E0PVfJy55L8d
11:36:23 83 4,788.0000 XLON 05003050000073559-E0PVfJy55L9c
11:36:23 109 4,788.0000 XLON 05003050000073570-E0PVfJy55L9e
11:36:23 35 4,788.0000 XLON 05003050000073559-E0PVfJy55L9a
11:36:23 134 4,789.0000 XLON 05003050000074476-E0PVfJy55L9M
11:36:25 100 4,788.0000 XLON 07003070000074794-E0PVfJy55LJL
11:36:25 38 4,788.0000 XLON 07003070000074794-E0PVfJy55LJN
11:36:25 18 4,788.0000 XLON 07003070000074794-E0PVfJy55LJP
11:36:28 5 4,784.0000 XLON 07003070000074795-E0PVfJy55LMg
11:36:28 125 4,786.0000 XLON 05003050000074493-E0PVfJy55LLb
11:36:37 98 4,784.0000 XLON 07003070000074795-E0PVfJy55LVS
11:36:37 4 4,784.0000 XLON 07003070000074795-E0PVfJy55LVb
11:38:36 70 4,785.0000 XLON 07003070000075402-E0PVfJy55MsO
11:38:36 19 4,785.0000 XLON 07003070000075402-E0PVfJy55MsF
11:39:58 89 4,787.0000 XLON 07003070000075669-E0PVfJy55NkT
11:42:28 109 4,787.0000 XLON 05003050000076010-E0PVfJy55PRq
11:42:28 7 4,787.0000 XLON 05003050000076010-E0PVfJy55PRn
11:43:17 88 4,787.0000 XLON 07003070000076831-E0PVfJy55PsM
11:43:19 106 4,787.0000 XLON 07003070000077063-E0PVfJy55PuN
11:43:28 107 4,786.0000 XLON 05003050000075261-E0PVfJy55Q6T
11:43:29 106 4,785.0000 XLON 07003070000075524-E0PVfJy55Q9Q
11:44:04 97 4,785.0000 XLON 07003070000077179-E0PVfJy55RCA
11:44:05 132 4,783.0000 XLON 05003050000076803-E0PVfJy55REZ
11:49:54 105 4,784.0000 XLON 05003050000077989-E0PVfJy55Vjq
11:49:54 114 4,785.0000 XLON 07003070000078398-E0PVfJy55VjX
11:49:55 8 4,784.0000 XLON 05003050000078828-E0PVfJy55VmH
11:49:55 106 4,784.0000 XLON 05003050000078828-E0PVfJy55VmJ
11:50:18 122 4,784.0000 XLON 05003050000078948-E0PVfJy55W2C
11:50:55 61 4,784.0000 XLON 05003050000079156-E0PVfJy55WQt
11:50:55 4 4,784.0000 XLON 05003050000079156-E0PVfJy55WQv
11:52:30 5 4,784.0000 XLON 05003050000079207-E0PVfJy55Xd2
11:52:30 98 4,784.0000 XLON 05003050000079207-E0PVfJy55Xd4
11:53:16 132 4,784.0000 XLON 07003070000080097-E0PVfJy55XoR
11:53:32 97 4,783.0000 XLON 07003070000077817-E0PVfJy55XyH
11:56:16 113 4,788.0000 XLON 07003070000080842-E0PVfJy55Zvt
11:56:17 94 4,788.0000 XLON 05003050000080785-E0PVfJy55ZwZ
11:56:29 87 4,787.0000 XLON 05003050000079969-E0PVfJy55a1R
11:56:29 125 4,787.0000 XLON 07003070000080276-E0PVfJy55a1P
12:00:01 113 4,787.0000 XLON 05003050000081460-E0PVfJy55d5y
12:02:29 122 4,786.0000 XLON 07003070000081798-E0PVfJy55g9q
12:02:29 105 4,788.0000 XLON 07003070000083203-E0PVfJy55g85
12:02:29 114 4,787.0000 XLON 05003050000082132-E0PVfJy55g8A
12:02:30 53 4,782.0000 XLON 07003070000083615-E0PVfJy55gCQ
12:02:31 7 4,782.0000 XLON 05003050000083297-E0PVfJy55gDu
12:02:48 95 4,782.0000 XLON 05003050000083299-E0PVfJy55gfO
12:02:48 115 4,782.0000 XLON 07003070000083632-E0PVfJy55gfQ
12:05:00 143 4,782.0000 XLON 05003050000083525-E0PVfJy55j5o
12:05:00 114 4,782.0000 XLON 07003070000083855-E0PVfJy55j5q
12:08:54 110 4,784.0000 XLON 07003070000085338-E0PVfJy55nOn
12:08:54 70 4,784.0000 XLON 07003070000085353-E0PVfJy55nOp
12:08:54 35 4,784.0000 XLON 07003070000085353-E0PVfJy55nOr
12:08:55 12 4,786.0000 XLON 05003050000085716-E0PVfJy55nRs
12:09:13 95 4,788.0000 XLON 05003050000085784-E0PVfJy55njB
12:09:13 114 4,789.0000 XLON 07003070000086118-E0PVfJy55niq
12:09:15 122 4,789.0000 XLON 07003070000086126-E0PVfJy55nkt
12:09:26 104 4,788.0000 XLON 07003070000086189-E0PVfJy55nu9
12:09:26 94 4,789.0000 XLON 05003050000085845-E0PVfJy55ntm
12:10:42 85 4,786.0000 XLON 07003070000086045-E0PVfJy55ozR
12:10:42 37 4,786.0000 XLON 07003070000086045-E0PVfJy55ozT
12:12:12 88 4,785.0000 XLON 05003050000086387-E0PVfJy55qJB
12:12:16 21 4,784.0000 XLON 07003070000086291-E0PVfJy55qOf
12:12:37 92 4,784.0000 XLON 07003070000086291-E0PVfJy55r0O
12:14:44 92 4,783.0000 XLON 05003050000087021-E0PVfJy55sFt
12:18:08 109 4,783.0000 XLON 05003050000087541-E0PVfJy55uAn
12:18:09 118 4,780.0000 XLON 07003070000087163-E0PVfJy55uCc
12:18:09 101 4,782.0000 XLON 07003070000086602-E0PVfJy55uBi
12:18:09 122 4,783.0000 XLON 05003050000088627-E0PVfJy55uBS
12:18:11 69 4,780.0000 XLON 05003050000088634-E0PVfJy55uFg
12:18:11 37 4,780.0000 XLON 05003050000088634-E0PVfJy55uFi
12:18:11 16 4,780.0000 XLON 05003050000088634-E0PVfJy55uFk
12:18:11 2 4,780.0000 XLON 05003050000088634-E0PVfJy55uFm
12:20:06 91 4,779.0000 XLON 05003050000088942-E0PVfJy55vUV
12:21:34 122 4,779.0000 XLON 05003050000089281-E0PVfJy55wJM
12:23:28 104 4,778.0000 XLON 05003050000089180-E0PVfJy55xAM
12:23:28 113 4,779.0000 XLON 05003050000089552-E0PVfJy55xA0
12:23:47 47 4,777.0000 XLON 07003070000088945-E0PVfJy55xPK
12:23:47 61 4,777.0000 XLON 07003070000088945-E0PVfJy55xPM
12:23:48 113 4,775.0000 XLON 07003070000090408-E0PVfJy55xSG
12:23:48 80 4,776.0000 XLON 05003050000090052-E0PVfJy55xRD
12:23:50 87 4,773.0000 XLON 05003050000090053-E0PVfJy55xVM
12:23:58 87 4,769.0000 XLON 07003070000090418-E0PVfJy55xdT
12:23:58 96 4,771.0000 XLON 05003050000090061-E0PVfJy55xcm
12:26:13 104 4,769.0000 XLON 05003050000090589-E0PVfJy55ygm
12:26:13 87 4,768.0000 XLON 05003050000090481-E0PVfJy55yhD
12:29:51 13 4,771.0000 XLON 07003070000091715-E0PVfJy560hm
12:29:51 99 4,771.0000 XLON 07003070000091715-E0PVfJy560ho
12:30:25 87 4,772.0000 XLON 07003070000092302-E0PVfJy5615s
12:36:40 61 4,772.0000 XLON 07003070000092834-E0PVfJy565Sh
12:36:40 23 4,772.0000 XLON 07003070000092834-E0PVfJy565Sj
12:36:40 119 4,771.0000 XLON 07003070000092201-E0PVfJy565T2
12:36:40 2 4,772.0000 XLON 07003070000092834-E0PVfJy565Sd
12:36:42 101 4,770.0000 XLON 05003050000093743-E0PVfJy565Wm
12:36:43 11 4,767.0000 XLON 07003070000094109-E0PVfJy565YO
12:36:43 98 4,767.0000 XLON 07003070000094109-E0PVfJy565YQ
12:36:43 118 4,770.0000 XLON 05003050000093773-E0PVfJy565XY
12:36:43 122 4,769.0000 XLON 07003070000091483-E0PVfJy565Xa
12:38:29 84 4,768.0000 XLON 05003050000093784-E0PVfJy566st
12:38:29 92 4,769.0000 XLON 07003070000094206-E0PVfJy566sa
12:38:45 101 4,770.0000 XLON 05003050000094277-E0PVfJy567Cb
12:38:45 126 4,771.0000 XLON 07003070000094653-E0PVfJy567CI
12:39:51 92 4,767.0000 XLON 07003070000094146-E0PVfJy56882
12:40:18 84 4,765.0000 XLON 05003050000094352-E0PVfJy568Zy
12:44:55 113 4,766.0000 XLON 07003070000095539-E0PVfJy56BLH
12:44:56 96 4,766.0000 XLON 07003070000096613-E0PVfJy56BMh
12:45:15 46 4,765.0000 XLON 07003070000095519-E0PVfJy56Bj3
12:45:15 104 4,766.0000 XLON 07003070000096622-E0PVfJy56BiP
12:45:16 105 4,764.0000 XLON 07003070000095852-E0PVfJy56Bke
12:45:16 42 4,765.0000 XLON 07003070000095519-E0PVfJy56Bjx
12:45:56 131 4,764.0000 XLON 05003050000096501-E0PVfJy56C99
12:45:56 110 4,764.0000 XLON 07003070000096760-E0PVfJy56C95
12:49:14 9 4,766.0000 XLON 05003050000097227-E0PVfJy56ET6
12:49:14 82 4,766.0000 XLON 05003050000097227-E0PVfJy56ET8
12:50:07 2 4,767.0000 XLON 05003050000097713-E0PVfJy56F8o
12:50:07 20 4,767.0000 XLON 05003050000097713-E0PVfJy56F8d
12:50:30 62 4,765.0000 XLON 05003050000096886-E0PVfJy56FWM
12:50:30 103 4,766.0000 XLON 05003050000097513-E0PVfJy56FVH
12:50:30 70 4,767.0000 XLON 05003050000097713-E0PVfJy56FUr
12:50:50 66 4,767.0000 XLON 05003050000097906-E0PVfJy56Fm5
12:50:50 37 4,767.0000 XLON 05003050000097906-E0PVfJy56Fm7
12:50:50 12 4,767.0000 XLON 05003050000097906-E0PVfJy56Fm9
12:52:39 118 4,767.0000 XLON 07003070000098843-E0PVfJy56HIE
12:53:14 126 4,767.0000 XLON 07003070000098941-E0PVfJy56Hf0
12:53:25 61 4,766.0000 XLON 05003050000097919-E0PVfJy56Hno
12:53:25 33 4,765.0000 XLON 05003050000096886-E0PVfJy56Ho8
12:53:25 77 4,765.0000 XLON 05003050000097976-E0PVfJy56HoA
12:56:32 84 4,770.0000 XLON 05003050000099492-E0PVfJy56KUK
12:56:32 92 4,770.0000 XLON 07003070000099868-E0PVfJy56KUM
12:56:47 84 4,770.0000 XLON 05003050000099548-E0PVfJy56KbR
12:57:00 52 4,770.0000 XLON 07003070000100024-E0PVfJy56Ktd
12:57:32 7 4,770.0000 XLON 07003070000100024-E0PVfJy56LIa
13:00:04 116 4,773.0000 XLON 05003050000100693-E0PVfJy56NjJ
13:03:31 98 4,773.0000 XLON 05003050000100709-E0PVfJy56QIB
13:03:32 69 4,773.0000 XLON 05003050000102106-E0PVfJy56QJZ
13:03:32 44 4,773.0000 XLON 05003050000102106-E0PVfJy56QJb
13:03:32 13 4,773.0000 XLON 05003050000102106-E0PVfJy56QJd
13:03:33 98 4,773.0000 XLON 07003070000102480-E0PVfJy56QKE
13:03:34 44 4,773.0000 XLON 05003050000102126-E0PVfJy56QKh
13:03:34 5 4,773.0000 XLON 05003050000102126-E0PVfJy56QKj
13:03:46 89 4,773.0000 XLON 07003070000102497-E0PVfJy56QZd
13:03:47 130 4,773.0000 XLON 07003070000102552-E0PVfJy56QaS
13:03:47 35 4,773.0000 XLON 07003070000102552-E0PVfJy56QaU
13:03:47 19 4,773.0000 XLON 07003070000102552-E0PVfJy56QaW
13:04:07 98 4,773.0000 XLON 05003050000102315-E0PVfJy56QoP
13:04:11 7 4,770.0000 XLON 05003050000100694-E0PVfJy56Qul
13:04:11 100 4,770.0000 XLON 05003050000100694-E0PVfJy56Qun
13:04:11 129 4,772.0000 XLON 05003050000100205-E0PVfJy56QtW
13:05:01 10 4,768.0000 XLON 07003070000102700-E0PVfJy56Rjr
13:06:28 6 4,769.0000 XLON 07003070000103646-E0PVfJy56T5m
13:06:28 49 4,769.0000 XLON 07003070000103646-E0PVfJy56T5g
13:18:32 109 4,778.0000 XLON 07003070000107182-E0PVfJy56d7c
13:18:36 109 4,778.0000 XLON 07003070000108270-E0PVfJy56dD9
13:19:14 13 4,777.0000 XLON 05003050000106688-E0PVfJy56dtg
13:19:14 17 4,778.0000 XLON 07003070000108313-E0PVfJy56dtK
13:19:14 67 4,778.0000 XLON 07003070000108313-E0PVfJy56dtR
13:19:14 52 4,779.0000 XLON 07003070000108403-E0PVfJy56dsY
13:19:14 32 4,779.0000 XLON 07003070000108403-E0PVfJy56dsa
13:19:36 18 4,777.0000 XLON 05003050000106688-E0PVfJy56e5c
13:19:36 61 4,777.0000 XLON 05003050000106688-E0PVfJy56e5m
13:19:36 84 4,777.0000 XLON 07003070000108532-E0PVfJy56e5o
13:19:36 109 4,778.0000 XLON 07003070000108632-E0PVfJy56e5N
13:19:48 112 4,777.0000 XLON 05003050000108296-E0PVfJy56eIx
13:19:48 14 4,777.0000 XLON 05003050000108296-E0PVfJy56eJ0
13:19:48 84 4,777.0000 XLON 05003050000108308-E0PVfJy56eJ2
13:20:02 2 4,777.0000 XLON 05003050000108446-E0PVfJy56eYt
13:20:02 6 4,777.0000 XLON 05003050000108446-E0PVfJy56eYq
13:20:02 14 4,777.0000 XLON 05003050000108446-E0PVfJy56eYm
13:20:02 122 4,778.0000 XLON 07003070000108862-E0PVfJy56eYM
13:29:30 3 4,777.0000 XLON 05003050000108446-E0PVfJy56mjJ
13:29:30 34 4,777.0000 XLON 05003050000108446-E0PVfJy56mj1
13:29:30 13 4,777.0000 XLON 05003050000108446-E0PVfJy56mip
13:29:30 99 4,778.0000 XLON 07003070000109251-E0PVfJy56miP
13:29:30 120 4,779.0000 XLON 07003070000109968-E0PVfJy56mfn
13:30:50 86 4,777.0000 XLON 05003050000113128-E0PVfJy56onM
13:30:50 27 4,777.0000 XLON 05003050000113128-E0PVfJy56onO
13:30:50 102 4,778.0000 XLON 07003070000113591-E0PVfJy56on5
13:30:52 32 4,773.0000 XLON 05003050000115149-E0PVfJy56oup
13:30:52 109 4,773.0000 XLON 05003050000115149-E0PVfJy56our
13:30:52 85 4,775.0000 XLON 05003050000113147-E0PVfJy56ote
13:30:52 150 4,775.0000 XLON 07003070000115591-E0PVfJy56otg
13:30:53 47 4,773.0000 XLON 05003050000115185-E0PVfJy56owu
13:30:53 97 4,773.0000 XLON 05003050000115185-E0PVfJy56owx
13:31:29 72 4,778.0000 XLON 07003070000116100-E0PVfJy56q9k
13:31:29 31 4,778.0000 XLON 07003070000116100-E0PVfJy56q9m
13:31:31 94 4,778.0000 XLON 05003050000115667-E0PVfJy56qAr
13:32:45 23 4,777.0000 XLON 07003070000116061-E0PVfJy56rme
13:32:45 81 4,777.0000 XLON 07003070000116061-E0PVfJy56rmg
13:32:45 103 4,778.0000 XLON 07003070000116148-E0PVfJy56rmA
13:32:45 94 4,779.0000 XLON 07003070000116292-E0PVfJy56rlW
13:32:47 12 4,776.0000 XLON 07003070000116756-E0PVfJy56rpa
13:33:00 94 4,776.0000 XLON 05003050000116308-E0PVfJy56s0m
13:33:00 82 4,776.0000 XLON 07003070000116756-E0PVfJy56s0k
13:33:01 110 4,776.0000 XLON 07003070000116891-E0PVfJy56s4f
13:33:01 52 4,776.0000 XLON 07003070000116891-E0PVfJy56s4h
13:33:01 69 4,776.0000 XLON 07003070000116891-E0PVfJy56s4j
13:33:01 29 4,776.0000 XLON 07003070000116891-E0PVfJy56s4l
13:33:02 70 4,776.0000 XLON 07003070000116900-E0PVfJy56s80
13:33:02 48 4,776.0000 XLON 07003070000116900-E0PVfJy56s82
13:33:02 69 4,776.0000 XLON 07003070000116900-E0PVfJy56s84
13:33:02 24 4,776.0000 XLON 07003070000116900-E0PVfJy56s86
13:33:03 62 4,776.0000 XLON 07003070000116908-E0PVfJy56sA9
13:33:03 35 4,776.0000 XLON 07003070000116908-E0PVfJy56sAB
13:33:03 21 4,776.0000 XLON 07003070000116908-E0PVfJy56sAD
13:33:28 2 4,776.0000 XLON 07003070000117103-E0PVfJy56sXJ
13:33:47 103 4,778.0000 XLON 07003070000117187-E0PVfJy56sz8
13:33:54 134 4,777.0000 XLON 07003070000117168-E0PVfJy56t3c
13:33:54 120 4,776.0000 XLON 07003070000117103-E0PVfJy56t46
13:35:39 103 4,777.0000 XLON 05003050000117560-E0PVfJy56uVg
13:35:39 104 4,776.0000 XLON 07003070000117904-E0PVfJy56uW0
13:35:42 41 4,774.0000 XLON 07003070000117751-E0PVfJy56ub1
13:35:42 82 4,774.0000 XLON 07003070000117751-E0PVfJy56ub4
13:36:40 8 4,769.0000 XLON 07003070000118043-E0PVfJy56vMK
13:36:40 141 4,772.0000 XLON 05003050000117742-E0PVfJy56vKc
13:36:40 103 4,771.0000 XLON 05003050000117612-E0PVfJy56vLC
13:37:05 110 4,766.0000 XLON 07003070000118465-E0PVfJy56vig
13:37:05 3 4,766.0000 XLON 07003070000118465-E0PVfJy56viQ
13:37:05 114 4,769.0000 XLON 07003070000118043-E0PVfJy56vge
13:38:11 103 4,766.0000 XLON 07003070000118921-E0PVfJy56wTV
13:39:45 17 4,767.0000 XLON 07003070000119691-E0PVfJy56y3Q
13:39:45 13 4,767.0000 XLON 07003070000119691-E0PVfJy56y3S
13:42:30 126 4,766.0000 XLON 07003070000119912-E0PVfJy570XR
13:42:37 94 4,763.0000 XLON 05003050000118376-E0PVfJy570dg
13:42:37 103 4,765.0000 XLON 05003050000118438-E0PVfJy570d3
13:42:44 94 4,755.0000 XLON 05003050000120414-E0PVfJy570ol
13:42:44 122 4,757.0000 XLON 07003070000120859-E0PVfJy570nV
13:43:43 113 4,752.0000 XLON 07003070000120925-E0PVfJy572Ia
13:43:43 132 4,753.0000 XLON 05003050000120485-E0PVfJy572He
13:43:43 113 4,754.0000 XLON 05003050000120639-E0PVfJy572HB
13:44:30 21 4,745.0000 XLON 05003050000121180-E0PVfJy572zh
13:44:30 101 4,745.0000 XLON 05003050000121180-E0PVfJy572zj
13:44:30 110 4,746.0000 XLON 07003070000121354-E0PVfJy572yM
13:45:55 108 4,748.0000 XLON 07003070000121866-E0PVfJy574lC
13:45:55 14 4,748.0000 XLON 07003070000121866-E0PVfJy574lR
13:47:25 2 4,747.0000 XLON 07003070000122406-E0PVfJy576fI
13:47:25 17 4,747.0000 XLON 07003070000122406-E0PVfJy576fA
13:47:25 123 4,748.0000 XLON 05003050000121974-E0PVfJy576er
13:47:25 103 4,749.0000 XLON 05003050000121994-E0PVfJy576eS
13:48:33 103 4,746.0000 XLON 05003050000122743-E0PVfJy5785D
13:50:43 108 4,750.0000 XLON 07003070000123931-E0PVfJy579zg
13:50:51 131 4,749.0000 XLON 07003070000123883-E0PVfJy57A3a
13:50:53 113 4,748.0000 XLON 05003050000123226-E0PVfJy57A85
13:52:10 137 4,748.0000 XLON 07003070000124208-E0PVfJy57B5T
13:52:10 98 4,749.0000 XLON 05003050000123803-E0PVfJy57B5C
13:54:39 107 4,749.0000 XLON 07003070000125365-E0PVfJy57DRH
13:54:40 107 4,747.0000 XLON 05003050000124475-E0PVfJy57DU8
13:54:59 11 4,746.0000 XLON 07003070000124861-E0PVfJy57Dka
13:54:59 105 4,746.0000 XLON 07003070000124861-E0PVfJy57Dkf
13:59:56 136 4,742.0000 XLON 05003050000126385-E0PVfJy57Ikb
13:59:56 111 4,743.0000 XLON 07003070000127114-E0PVfJy57IeO
14:00:26 97 4,741.0000 XLON 07003070000126373-E0PVfJy57JLJ
14:00:26 147 4,740.0000 XLON 05003050000127489-E0PVfJy57JLV
14:01:32 126 4,737.0000 XLON 05003050000128085-E0PVfJy57KqV
14:01:32 96 4,736.0000 XLON 05003050000128222-E0PVfJy57Kr2
14:01:32 148 4,739.0000 XLON 07003070000128580-E0PVfJy57Kpn
14:01:32 105 4,738.0000 XLON 05003050000127805-E0PVfJy57Kpq
14:02:34 107 4,725.0000 XLON 07003070000129486-E0PVfJy57M1w
14:02:52 11 4,723.0000 XLON 07003070000129791-E0PVfJy57MPC
14:02:52 137 4,723.0000 XLON 07003070000129791-E0PVfJy57MPE
14:03:03 127 4,721.0000 XLON 05003050000129342-E0PVfJy57Mj4
14:03:03 138 4,720.0000 XLON 07003070000129714-E0PVfJy57MjG
14:06:14 139 4,731.0000 XLON 05003050000130353-E0PVfJy57PeS
14:06:14 107 4,733.0000 XLON 07003070000131281-E0PVfJy57Pdf
14:06:14 128 4,732.0000 XLON 07003070000131057-E0PVfJy57Pe0
14:08:51 139 4,732.0000 XLON 07003070000132464-E0PVfJy57SIT
14:08:52 107 4,731.0000 XLON 05003050000132111-E0PVfJy57SIy
14:11:17 124 4,734.0000 XLON 05003050000132836-E0PVfJy57UOu
14:11:17 106 4,735.0000 XLON 05003050000132880-E0PVfJy57UOc
14:11:18 17 4,733.0000 XLON 05003050000132649-E0PVfJy57UR0
14:11:18 89 4,733.0000 XLON 05003050000132649-E0PVfJy57UR2
14:11:55 98 4,729.0000 XLON 07003070000133672-E0PVfJy57UoR
14:15:37 102 4,729.0000 XLON 05003050000133933-E0PVfJy57YEt
14:15:46 41 4,730.0000 XLON 07003070000135558-E0PVfJy57YSH
14:15:46 5 4,730.0000 XLON 07003070000135558-E0PVfJy57YSJ
14:16:49 19 4,734.0000 XLON 07003070000136077-E0PVfJy57Z6w
14:17:12 10 4,736.0000 XLON 05003050000135886-E0PVfJy57ZaZ
14:18:05 46 4,736.0000 XLON 05003050000135903-E0PVfJy57aJ1
14:18:05 110 4,736.0000 XLON 07003070000136286-E0PVfJy57aIz
14:18:05 85 4,736.0000 XLON 05003050000135903-E0PVfJy57aJ3
14:18:17 111 4,734.0000 XLON 07003070000136145-E0PVfJy57aTV
14:19:19 100 4,733.0000 XLON 07003070000136829-E0PVfJy57bCU
14:21:12 120 4,736.0000 XLON 07003070000137521-E0PVfJy57dKJ
14:21:13 144 4,736.0000 XLON 07003070000137911-E0PVfJy57dLm
14:22:10 156 4,737.0000 XLON 05003050000137919-E0PVfJy57eVD
14:22:21 17 4,736.0000 XLON 07003070000138020-E0PVfJy57eew
14:22:21 127 4,736.0000 XLON 07003070000138020-E0PVfJy57eez
14:24:00 131 4,745.0000 XLON 05003050000138561-E0PVfJy57gMn
14:24:30 131 4,745.0000 XLON 05003050000138664-E0PVfJy57gjd
14:24:30 154 4,744.0000 XLON 05003050000138374-E0PVfJy57gjl
14:24:31 131 4,742.0000 XLON 07003070000138975-E0PVfJy57gmY
14:25:26 119 4,743.0000 XLON 07003070000139226-E0PVfJy57hN9
14:26:06 21 4,743.0000 XLON 07003070000140066-E0PVfJy57i9r
14:26:06 8 4,743.0000 XLON 07003070000140066-E0PVfJy57i9t
14:26:44 179 4,742.0000 XLON 05003050000139947-E0PVfJy57j5y
14:26:58 179 4,742.0000 XLON 07003070000140412-E0PVfJy57jOJ
14:26:58 119 4,741.0000 XLON 05003050000138890-E0PVfJy57jOW
14:28:32 131 4,747.0000 XLON 05003050000141125-E0PVfJy57l20
14:28:53 179 4,753.0000 XLON 05003050000141491-E0PVfJy57lef
14:28:53 119 4,752.0000 XLON 07003070000141834-E0PVfJy57lf6
14:29:05 119 4,750.0000 XLON 07003070000141690-E0PVfJy57lvJ
14:29:59 143 4,748.0000 XLON 05003050000142160-E0PVfJy57oJf
14:31:07 112 4,761.0000 XLON 05003050000144191-E0PVfJy57u42
14:31:07 185 4,761.0000 XLON 05003050000144191-E0PVfJy57u4C
14:31:33 69 4,766.0000 XLON 05003050000144898-E0PVfJy57vT2
14:31:33 35 4,766.0000 XLON 05003050000144898-E0PVfJy57vT4
14:31:33 12 4,766.0000 XLON 05003050000144898-E0PVfJy57vT6
14:31:35 138 4,766.0000 XLON 07003070000145301-E0PVfJy57ved
14:32:05 33 4,766.0000 XLON 05003050000145674-E0PVfJy57wrZ
14:32:05 69 4,766.0000 XLON 05003050000145674-E0PVfJy57wrb
14:32:05 12 4,766.0000 XLON 05003050000145674-E0PVfJy57wrd
14:32:44 351 4,773.0000 XLON 05003050000146430-E0PVfJy57yKD
14:32:55 297 4,772.0000 XLON 07003070000146660-E0PVfJy57yly
14:32:55 153 4,771.0000 XLON 05003050000146157-E0PVfJy57ymK
14:32:55 144 4,771.0000 XLON 05003050000146157-E0PVfJy57ymT
14:33:11 264 4,768.0000 XLON 07003070000147049-E0PVfJy57zLM
14:35:10 316 4,776.0000 XLON 05003050000148995-E0PVfJy584A4
14:35:14 283 4,775.0000 XLON 05003050000148679-E0PVfJy584JW
14:35:35 234 4,776.0000 XLON 05003050000149431-E0PVfJy58500
14:35:38 236 4,774.0000 XLON 05003050000148629-E0PVfJy58559
14:36:12 2 4,774.0000 XLON 07003070000150461-E0PVfJy586Uw
14:36:12 272 4,774.0000 XLON 07003070000150461-E0PVfJy586Uy
14:36:12 148 4,773.0000 XLON 05003050000150142-E0PVfJy586VU
14:36:12 88 4,773.0000 XLON 07003070000150200-E0PVfJy586VO
14:36:16 21 4,771.0000 XLON 07003070000150462-E0PVfJy586cQ
14:36:16 211 4,771.0000 XLON 07003070000150462-E0PVfJy586cS
14:38:29 11 4,777.0000 XLON 07003070000152431-E0PVfJy58B3D
14:38:30 182 4,777.0000 XLON 07003070000152431-E0PVfJy58B3r
14:38:54 223 4,776.0000 XLON 07003070000151853-E0PVfJy58BxT
14:39:00 203 4,775.0000 XLON 05003050000151548-E0PVfJy58CB6
14:39:45 9 4,776.0000 XLON 05003050000153112-E0PVfJy58E14
14:40:03 258 4,776.0000 XLON 05003050000153112-E0PVfJy58F1W
14:40:31 87 4,772.0000 XLON 07003070000154217-E0PVfJy58GBx
14:40:31 12 4,775.0000 XLON 05003050000153060-E0PVfJy58GAF
14:40:31 216 4,775.0000 XLON 05003050000153060-E0PVfJy58GAN
14:41:18 193 4,775.0000 XLON 05003050000154431-E0PVfJy58HrS
14:43:34 253 4,776.0000 XLON 05003050000156233-E0PVfJy58Ljc
14:43:35 181 4,775.0000 XLON 05003050000155930-E0PVfJy58Lkh
14:44:45 175 4,774.0000 XLON 07003070000154732-E0PVfJy58ODW
14:45:05 86 4,771.0000 XLON 05003050000156990-E0PVfJy58Ovr
14:45:05 115 4,771.0000 XLON 07003070000156865-E0PVfJy58Ovp
14:45:05 181 4,773.0000 XLON 07003070000157363-E0PVfJy58OuD
14:46:40 199 4,766.0000 XLON 05003050000158269-E0PVfJy58S1y
14:46:40 198 4,768.0000 XLON 05003050000158298-E0PVfJy58S0l
14:46:40 175 4,769.0000 XLON 07003070000158634-E0PVfJy58S04
14:46:40 23 4,769.0000 XLON 07003070000158634-E0PVfJy58S07
14:47:57 180 4,769.0000 XLON 05003050000159771-E0PVfJy58VWt
14:47:57 234 4,768.0000 XLON 07003070000160112-E0PVfJy58VXE
14:49:31 197 4,767.0000 XLON 07003070000161365-E0PVfJy58Z1b
14:50:28 13 4,766.0000 XLON 05003050000159772-E0PVfJy58ak5
14:51:41 224 4,767.0000 XLON 05003050000162178-E0PVfJy58dBw
14:51:41 27 4,767.0000 XLON 05003050000162178-E0PVfJy58dBz
14:53:44 178 4,775.0000 XLON 07003070000164467-E0PVfJy58i48
14:54:00 7 4,773.0000 XLON 07003070000164297-E0PVfJy58iYD
14:54:00 165 4,773.0000 XLON 07003070000164297-E0PVfJy58iYF
14:54:00 42 4,773.0000 XLON 07003070000164297-E0PVfJy58iXL
14:54:00 185 4,774.0000 XLON 05003050000164047-E0PVfJy58iUg
14:55:15 212 4,774.0000 XLON 05003050000165122-E0PVfJy58kJt
14:55:31 13 4,774.0000 XLON 07003070000165741-E0PVfJy58kp2
14:56:19 194 4,774.0000 XLON 05003050000166209-E0PVfJy58mOq
14:57:34 73 4,773.0000 XLON 07003070000166557-E0PVfJy58oSH
14:57:34 200 4,773.0000 XLON 07003070000166970-E0PVfJy58oSJ
14:57:34 173 4,773.0000 XLON 07003070000166557-E0PVfJy58oSF
14:58:28 12 4,775.0000 XLON 07003070000167754-E0PVfJy58pxK
14:59:02 244 4,774.0000 XLON 07003070000167669-E0PVfJy58qf7
14:59:02 163 4,775.0000 XLON 07003070000167754-E0PVfJy58qeg
14:59:03 26 4,772.0000 XLON 05003050000167251-E0PVfJy58qgh
14:59:03 149 4,772.0000 XLON 05003050000167251-E0PVfJy58qgj
15:00:03 79 4,773.0000 XLON 07003070000168874-E0PVfJy58t4n
15:01:32 173 4,778.0000 XLON 07003070000170005-E0PVfJy58wpC
15:01:33 110 4,778.0000 XLON 05003050000170055-E0PVfJy58wpu
15:01:33 37 4,778.0000 XLON 05003050000170055-E0PVfJy58wpw
15:01:33 19 4,778.0000 XLON 05003050000170055-E0PVfJy58wpy
15:02:00 190 4,776.0000 XLON 05003050000169596-E0PVfJy58xhT
15:02:31 169 4,778.0000 XLON 05003050000170595-E0PVfJy58z0J
15:02:32 214 4,775.0000 XLON 05003050000169544-E0PVfJy58z5Z
15:03:18 258 4,773.0000 XLON 07003070000171317-E0PVfJy590qj
15:03:18 243 4,774.0000 XLON 07003070000171554-E0PVfJy590qD
15:03:20 92 4,772.0000 XLON 05003050000170926-E0PVfJy590vn
15:03:29 93 4,768.0000 XLON 05003050000171335-E0PVfJy591HS
15:03:29 111 4,768.0000 XLON 07003070000171727-E0PVfJy591HU
15:05:28 14 4,764.0000 XLON 05003050000171959-E0PVfJy594xT
15:05:28 241 4,765.0000 XLON 05003050000172582-E0PVfJy594wt
15:05:29 2 4,764.0000 XLON 05003050000171959-E0PVfJy5950D
15:05:29 9 4,764.0000 XLON 05003050000171959-E0PVfJy594zt
15:06:24 173 4,763.0000 XLON 07003070000172358-E0PVfJy59701
15:06:24 134 4,764.0000 XLON 05003050000171959-E0PVfJy596zS
15:06:24 14 4,764.0000 XLON 05003050000171959-E0PVfJy596zU
15:08:10 172 4,763.0000 XLON 07003070000174114-E0PVfJy59AdI
15:08:28 11 4,761.0000 XLON 05003050000173024-E0PVfJy59B7P
15:08:28 49 4,762.0000 XLON 05003050000174632-E0PVfJy59B6a
15:08:28 30 4,762.0000 XLON 05003050000174632-E0PVfJy59B6c
15:08:28 40 4,762.0000 XLON 05003050000174632-E0PVfJy59B6e
15:10:00 178 4,761.0000 XLON 05003050000173024-E0PVfJy59DmB
15:10:28 10 4,762.0000 XLON 05003050000175831-E0PVfJy59EWn
15:11:32 156 4,764.0000 XLON 07003070000176899-E0PVfJy59GJ9
15:11:33 157 4,762.0000 XLON 05003050000176013-E0PVfJy59GQ1
15:11:33 47 4,762.0000 XLON 05003050000176727-E0PVfJy59GQF
15:11:33 34 4,762.0000 XLON 05003050000176727-E0PVfJy59GQH
15:11:33 138 4,763.0000 XLON 07003070000176775-E0PVfJy59GPa
15:11:33 90 4,763.0000 XLON 07003070000177119-E0PVfJy59GPe
15:11:59 103 4,762.0000 XLON 05003050000176829-E0PVfJy59HM0
15:13:12 202 4,763.0000 XLON 05003050000177783-E0PVfJy59JJn
15:13:39 172 4,762.0000 XLON 07003070000177912-E0PVfJy59K5v
15:14:02 162 4,761.0000 XLON 05003050000177474-E0PVfJy59Ksi
15:15:48 185 4,761.0000 XLON 05003050000179864-E0PVfJy59Oof
15:15:54 202 4,759.0000 XLON 05003050000177987-E0PVfJy59P2D
15:15:54 133 4,760.0000 XLON 05003050000179585-E0PVfJy59P1c
15:15:54 69 4,760.0000 XLON 05003050000179585-E0PVfJy59P1e
15:16:18 154 4,760.0000 XLON 05003050000179969-E0PVfJy59Q84
15:18:12 112 4,761.0000 XLON 07003070000180938-E0PVfJy59Tzl
15:18:12 32 4,761.0000 XLON 07003070000180938-E0PVfJy59Tzn
15:18:28 45 4,759.0000 XLON 07003070000181809-E0PVfJy59URE
15:18:28 20 4,759.0000 XLON 07003070000181809-E0PVfJy59UR3
15:18:28 33 4,759.0000 XLON 07003070000181809-E0PVfJy59UQy
15:18:28 56 4,759.0000 XLON 07003070000181809-E0PVfJy59UQX
15:18:28 11 4,760.0000 XLON 07003070000180677-E0PVfJy59UQ8
15:18:28 122 4,760.0000 XLON 07003070000180677-E0PVfJy59UQA
15:18:28 1 4,761.0000 XLON 07003070000182219-E0PVfJy59UPV
15:18:28 72 4,761.0000 XLON 07003070000182219-E0PVfJy59UPX
15:18:28 103 4,761.0000 XLON 07003070000182219-E0PVfJy59UPZ
15:18:28 6 4,761.0000 XLON 07003070000182219-E0PVfJy59UPb
15:19:28 10 4,763.0000 XLON 05003050000182274-E0PVfJy59WeB
15:19:34 112 4,760.0000 XLON 05003050000182407-E0PVfJy59X7u
15:19:34 61 4,760.0000 XLON 05003050000182407-E0PVfJy59X7z
15:19:34 27 4,760.0000 XLON 05003050000182407-E0PVfJy59X88
15:19:34 105 4,761.0000 XLON 05003050000182126-E0PVfJy59X6o
15:19:34 74 4,762.0000 XLON 07003070000182877-E0PVfJy59X6P
15:19:34 49 4,763.0000 XLON 05003050000182274-E0PVfJy59X5h
15:19:34 95 4,763.0000 XLON 05003050000182406-E0PVfJy59X5j
15:20:10 71 4,761.0000 XLON 07003070000183010-E0PVfJy59YTC
15:20:30 98 4,757.0000 XLON 07003070000183359-E0PVfJy59ZLH
15:20:30 65 4,758.0000 XLON 07003070000182970-E0PVfJy59ZKJ
15:21:07 36 4,754.0000 XLON 05003050000183619-E0PVfJy59ahZ
15:21:07 5 4,754.0000 XLON 05003050000183619-E0PVfJy59ahb
15:23:32 148 4,758.0000 XLON 07003070000184948-E0PVfJy59fYI
15:23:32 34 4,758.0000 XLON 07003070000184948-E0PVfJy59fYK
15:24:22 198 4,757.0000 XLON 05003050000184221-E0PVfJy59gsE
15:25:12 152 4,756.0000 XLON 07003070000184675-E0PVfJy59i3m
15:25:12 227 4,757.0000 XLON 05003050000185609-E0PVfJy59i3I
15:26:05 151 4,756.0000 XLON 05003050000186031-E0PVfJy59jdg
15:26:21 23 4,755.0000 XLON 07003070000187115-E0PVfJy59kJ8
15:26:21 10 4,755.0000 XLON 07003070000187115-E0PVfJy59kIx
15:26:21 15 4,755.0000 XLON 07003070000187115-E0PVfJy59kIu
15:26:21 56 4,755.0000 XLON 07003070000187115-E0PVfJy59kIc
15:26:46 165 4,756.0000 XLON 05003050000186953-E0PVfJy59l7k
15:26:47 42 4,755.0000 XLON 07003070000187115-E0PVfJy59l9P
15:26:47 49 4,755.0000 XLON 07003070000187115-E0PVfJy59l9X
15:26:47 59 4,755.0000 XLON 07003070000187333-E0PVfJy59l9b
15:27:57 165 4,755.0000 XLON 07003070000188167-E0PVfJy59n6y
15:29:43 180 4,755.0000 XLON 05003050000188067-E0PVfJy59piP
15:30:39 167 4,754.0000 XLON 07003070000185702-E0PVfJy59rTB
15:30:39 164 4,755.0000 XLON 07003070000189288-E0PVfJy59rRr
15:30:40 165 4,753.0000 XLON 05003050000187505-E0PVfJy59rXt
15:32:24 202 4,758.0000 XLON 07003070000190181-E0PVfJy59ubR
15:32:48 151 4,757.0000 XLON 05003050000189422-E0PVfJy59vP7
15:32:48 147 4,759.0000 XLON 07003070000191338-E0PVfJy59vNi
15:33:59 140 4,755.0000 XLON 07003070000189905-E0PVfJy59xQV
15:34:18 185 4,753.0000 XLON 05003050000191083-E0PVfJy59xrg
15:34:19 214 4,752.0000 XLON 07003070000192127-E0PVfJy59xwi
15:34:30 168 4,750.0000 XLON 05003050000191630-E0PVfJy59yLh
15:36:04 184 4,753.0000 XLON 05003050000192922-E0PVfJy5A0iF
15:36:49 42 4,753.0000 XLON 07003070000194072-E0PVfJy5A1sG
15:36:49 6 4,753.0000 XLON 07003070000194072-E0PVfJy5A1sI
15:37:09 26 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cD
15:37:09 92 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cF
15:37:09 24 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cH
15:37:09 24 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cJ
15:37:09 47 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cL
15:37:09 27 4,753.0000 XLON 05003050000193841-E0PVfJy5A2cN
15:37:29 18 4,752.0000 XLON 07003070000193361-E0PVfJy5A2xe
15:38:34 181 4,754.0000 XLON 05003050000194290-E0PVfJy5A4eY
15:38:34 43 4,754.0000 XLON 07003070000195042-E0PVfJy5A4ea
15:38:34 110 4,754.0000 XLON 07003070000195042-E0PVfJy5A4ec
15:38:53 61 4,756.0000 XLON 07003070000195509-E0PVfJy5A5E1
15:39:36 166 4,758.0000 XLON 05003050000195404-E0PVfJy5A6Iq
15:39:36 112 4,758.0000 XLON 07003070000195919-E0PVfJy5A6Is
15:39:36 40 4,758.0000 XLON 07003070000195919-E0PVfJy5A6Iv
15:39:53 151 4,756.0000 XLON 07003070000195881-E0PVfJy5A6qw
15:41:48 27 4,755.0000 XLON 05003050000196451-E0PVfJy5A9Lp
15:42:28 32 4,755.0000 XLON 05003050000196451-E0PVfJy5AAP8
15:43:28 36 4,755.0000 XLON 05003050000196451-E0PVfJy5AC3L
15:45:02 100 4,755.0000 XLON 07003070000199319-E0PVfJy5AENf
15:45:02 43 4,755.0000 XLON 07003070000199319-E0PVfJy5AENh
15:45:02 30 4,755.0000 XLON 07003070000199319-E0PVfJy5AENj
15:45:02 57 4,755.0000 XLON 05003050000196451-E0PVfJy5AEL6
15:45:02 75 4,755.0000 XLON 05003050000197185-E0PVfJy5AEL8
15:45:02 58 4,755.0000 XLON 05003050000198344-E0PVfJy5AELI
15:45:03 1 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPr
15:45:03 14 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPt
15:45:03 14 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPv
15:45:03 4 4,755.0000 XLON 07003070000199334-E0PVfJy5AEPx
15:45:04 68 4,755.0000 XLON 05003050000198836-E0PVfJy5AEUG
15:45:04 17 4,755.0000 XLON 05003050000198836-E0PVfJy5AEUD
15:45:07 94 4,755.0000 XLON 05003050000198836-E0PVfJy5AEaN
15:45:07 61 4,755.0000 XLON 05003050000198841-E0PVfJy5AEaP
15:46:07 15 4,756.0000 XLON 05003050000199079-E0PVfJy5AG4g
15:46:07 134 4,756.0000 XLON 05003050000199079-E0PVfJy5AG4p
15:46:11 92 4,756.0000 XLON 07003070000200003-E0PVfJy5AGBf
15:46:11 35 4,756.0000 XLON 07003070000200003-E0PVfJy5AGBh
15:46:11 16 4,756.0000 XLON 07003070000200003-E0PVfJy5AGBj
15:46:11 224 4,756.0000 XLON 05003050000199474-E0PVfJy5AGB7
15:46:12 63 4,756.0000 XLON 07003070000200008-E0PVfJy5AGCb
15:46:47 13 4,756.0000 XLON 07003070000200008-E0PVfJy5AGuM
15:46:47 148 4,756.0000 XLON 07003070000200008-E0PVfJy5AGuO
15:46:49 164 4,756.0000 XLON 07003070000200379-E0PVfJy5AH4f
15:46:49 179 4,756.0000 XLON 05003050000199880-E0PVfJy5AH26
15:47:10 92 4,756.0000 XLON 05003050000200060-E0PVfJy5AHdA
15:47:10 33 4,756.0000 XLON 05003050000200060-E0PVfJy5AHdC
15:47:28 14 4,755.0000 XLON 05003050000198870-E0PVfJy5AI6p
15:48:09 38 4,757.0000 XLON 07003070000201038-E0PVfJy5AJFb
15:48:59 82 4,757.0000 XLON 07003070000201038-E0PVfJy5AL0u
15:49:00 47 4,757.0000 XLON 05003050000201057-E0PVfJy5AL3E
15:49:00 21 4,757.0000 XLON 05003050000201057-E0PVfJy5AL3G
15:49:00 72 4,757.0000 XLON 07003070000201038-E0PVfJy5AL2e
15:49:00 106 4,757.0000 XLON 07003070000201539-E0PVfJy5AL2i
15:49:01 14 4,757.0000 XLON 07003070000201554-E0PVfJy5AL41
15:49:08 7 4,757.0000 XLON 05003050000201089-E0PVfJy5ALIe
15:49:08 150 4,757.0000 XLON 05003050000201089-E0PVfJy5ALIg
15:49:31 121 4,757.0000 XLON 07003070000201818-E0PVfJy5ALnc
15:49:31 1 4,757.0000 XLON 07003070000201818-E0PVfJy5ALna
15:51:54 183 4,762.0000 XLON 07003070000203338-E0PVfJy5APFC
15:51:54 148 4,762.0000 XLON 05003050000202348-E0PVfJy5APDK
15:51:55 47 4,762.0000 XLON 05003050000202892-E0PVfJy5APKS
15:51:55 6 4,762.0000 XLON 05003050000202892-E0PVfJy5APKU
15:51:56 75 4,762.0000 XLON 05003050000202910-E0PVfJy5APLk
15:51:57 177 4,762.0000 XLON 07003070000203371-E0PVfJy5APMz
15:51:57 50 4,762.0000 XLON 05003050000202910-E0PVfJy5APLu
15:51:57 23 4,762.0000 XLON 05003050000202910-E0PVfJy5APLx
15:53:29 208 4,761.0000 XLON 07003070000202486-E0PVfJy5ASSg
15:53:29 155 4,762.0000 XLON 07003070000203654-E0PVfJy5ASSR
15:53:29 6 4,762.0000 XLON 07003070000203654-E0PVfJy5ASSP
15:54:22 18 4,761.0000 XLON 07003070000205073-E0PVfJy5ATeV
15:54:22 191 4,761.0000 XLON 07003070000204488-E0PVfJy5ATd3
15:54:23 47 4,761.0000 XLON 05003050000204628-E0PVfJy5ATfB
15:54:23 36 4,761.0000 XLON 05003050000204628-E0PVfJy5ATfD
15:54:36 5 4,761.0000 XLON 07003070000205220-E0PVfJy5ATvZ
15:54:36 1 4,761.0000 XLON 07003070000205220-E0PVfJy5ATvb
15:54:38 64 4,761.0000 XLON 05003050000204785-E0PVfJy5AU15
15:54:38 140 4,761.0000 XLON 05003050000204785-E0PVfJy5AU18
15:54:59 68 4,761.0000 XLON 07003070000205504-E0PVfJy5AUcn
15:55:15 147 4,759.0000 XLON 05003050000204035-E0PVfJy5AV6G
15:55:15 192 4,760.0000 XLON 07003070000202172-E0PVfJy5AV5a
15:56:20 136 4,752.0000 XLON 07003070000206073-E0PVfJy5AWnb
15:56:20 219 4,753.0000 XLON 05003050000205971-E0PVfJy5AWmW
15:57:53 174 4,753.0000 XLON 05003050000206978-E0PVfJy5AZjZ
15:58:22 3 4,750.0000 XLON 07003070000206619-E0PVfJy5Aap8
15:58:22 146 4,752.0000 XLON 07003070000207029-E0PVfJy5Aan6
15:58:22 189 4,753.0000 XLON 07003070000207685-E0PVfJy5AamH
15:59:03 53 4,750.0000 XLON 07003070000206619-E0PVfJy5AbmK
15:59:06 41 4,750.0000 XLON 07003070000206619-E0PVfJy5AbuG
15:59:31 27 4,751.0000 XLON 05003050000207980-E0PVfJy5Ackh
15:59:31 78 4,751.0000 XLON 05003050000207980-E0PVfJy5Ackk
15:59:31 113 4,751.0000 XLON 05003050000207980-E0PVfJy5AckP
16:00:01 48 4,751.0000 XLON 07003070000208684-E0PVfJy5Ae2o
16:00:01 112 4,751.0000 XLON 07003070000208684-E0PVfJy5Ae2g
16:01:05 47 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXW
16:01:05 100 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXY
16:01:05 45 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXa
16:01:05 22 4,755.0000 XLON 05003050000209269-E0PVfJy5AgXc
16:01:08 59 4,755.0000 XLON 07003070000209799-E0PVfJy5Agh8
16:01:08 58 4,755.0000 XLON 07003070000209799-E0PVfJy5AghA
16:01:08 11 4,755.0000 XLON 07003070000209799-E0PVfJy5Agh3
16:01:09 50 4,755.0000 XLON 07003070000209799-E0PVfJy5Aghj
16:01:29 93 4,757.0000 XLON 07003070000209935-E0PVfJy5AhQO
16:01:29 179 4,757.0000 XLON 05003050000209485-E0PVfJy5AhQI
16:01:29 45 4,757.0000 XLON 07003070000209935-E0PVfJy5AhQK
16:02:08 229 4,757.0000 XLON 05003050000209779-E0PVfJy5Aio0
16:03:11 119 4,756.0000 XLON 05003050000210485-E0PVfJy5AlfC
16:03:11 92 4,756.0000 XLON 05003050000210485-E0PVfJy5AlfE
16:03:12 63 4,754.0000 XLON 05003050000210004-E0PVfJy5Alj5
16:03:12 116 4,754.0000 XLON 05003050000210004-E0PVfJy5Alj7
16:03:12 34 4,755.0000 XLON 07003070000209799-E0PVfJy5Alha
16:03:12 155 4,755.0000 XLON 07003070000209906-E0PVfJy5Alhc
16:05:02 4 4,757.0000 XLON 05003050000211880-E0PVfJy5Aogw
16:06:02 192 4,759.0000 XLON 07003070000212873-E0PVfJy5Aqvb
16:07:08 115 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyT
16:07:08 100 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyV
16:07:08 100 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyX
16:07:08 36 4,765.0000 XLON 07003070000213765-E0PVfJy5AsyZ
16:07:14 100 4,765.0000 XLON 05003050000213438-E0PVfJy5At7a
16:07:14 17 4,765.0000 XLON 05003050000213438-E0PVfJy5At7c
16:07:33 123 4,765.0000 XLON 07003070000213863-E0PVfJy5AthY
16:07:34 104 4,762.0000 XLON 05003050000213211-E0PVfJy5Atoa
16:07:34 72 4,762.0000 XLON 05003050000213211-E0PVfJy5Atoc
16:07:34 89 4,764.0000 XLON 07003070000213755-E0PVfJy5AtnE
16:07:34 72 4,764.0000 XLON 07003070000213755-E0PVfJy5AtnG
16:08:57 100 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfO
16:08:57 115 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfQ
16:08:57 34 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfS
16:08:57 34 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfU
16:08:57 32 4,759.0000 XLON 05003050000214560-E0PVfJy5AwfW
16:09:17 73 4,759.0000 XLON 05003050000214778-E0PVfJy5AxBM
16:09:17 78 4,759.0000 XLON 05003050000214778-E0PVfJy5AxBO
16:09:59 257 4,756.0000 XLON 07003070000214915-E0PVfJy5AyVK
16:10:11 144 4,755.0000 XLON 07003070000214893-E0PVfJy5Az4G
16:11:20 12 4,759.0000 XLON 05003050000216042-E0PVfJy5B0oi
16:11:20 67 4,759.0000 XLON 05003050000216042-E0PVfJy5B0oZ
16:12:19 208 4,761.0000 XLON 07003070000217088-E0PVfJy5B2Fd
16:12:40 190 4,761.0000 XLON 05003050000216682-E0PVfJy5B2kt
16:13:08 173 4,761.0000 XLON 05003050000216868-E0PVfJy5B3f9
16:13:09 87 4,760.0000 XLON 05003050000216649-E0PVfJy5B3fg
16:13:09 102 4,760.0000 XLON 05003050000216649-E0PVfJy5B3fk
16:13:13 173 4,759.0000 XLON 07003070000217089-E0PVfJy5B3qg
16:14:51 234 4,758.0000 XLON 07003070000217642-E0PVfJy5B6pr
16:14:51 206 4,759.0000 XLON 05003050000217798-E0PVfJy5B6pO
16:14:52 163 4,756.0000 XLON 05003050000217799-E0PVfJy5B6rt
16:15:05 172 4,756.0000 XLON 05003050000218316-E0PVfJy5B7PI
16:15:07 192 4,754.0000 XLON 05003050000218276-E0PVfJy5B7Xp
16:15:07 32 4,754.0000 XLON 05003050000218276-E0PVfJy5B7Xx
16:15:27 166 4,752.0000 XLON 05003050000218624-E0PVfJy5B8EV
16:15:27 7 4,752.0000 XLON 05003050000218624-E0PVfJy5B8ES
16:16:08 174 4,751.0000 XLON 07003070000219481-E0PVfJy5B9bm
16:16:40 261 4,755.0000 XLON 07003070000219564-E0PVfJy5BAd7
16:17:06 174 4,752.0000 XLON 05003050000219165-E0PVfJy5BBTq
16:17:06 209 4,754.0000 XLON 07003070000219496-E0PVfJy5BBRh
16:17:43 242 4,751.0000 XLON 07003070000219869-E0PVfJy5BCGj
16:17:43 173 4,753.0000 XLON 05003050000219323-E0PVfJy5BCFt
16:17:58 208 4,751.0000 XLON 05003050000219418-E0PVfJy5BCnI
16:17:58 208 4,751.0000 XLON 07003070000219896-E0PVfJy5BCnG
16:20:15 141 4,767.0000 XLON 05003050000219826-E0PVfJy5BHNk
16:20:15 45 4,767.0000 XLON 05003050000219826-E0PVfJy5BHNq
16:20:15 60 4,767.0000 XLON 05003050000219826-E0PVfJy5BHNy
16:20:15 229 4,768.0000 XLON 07003070000220341-E0PVfJy5BHMa
16:21:13 21 4,766.0000 XLON 05003050000219705-E0PVfJy5BJ64
16:21:13 75 4,768.0000 XLON 07003070000220601-E0PVfJy5BJ5D
16:21:13 168 4,768.0000 XLON 07003070000220601-E0PVfJy5BJ5K
16:21:13 51 4,769.0000 XLON 07003070000220678-E0PVfJy5BJ4N
16:21:13 182 4,769.0000 XLON 07003070000220678-E0PVfJy5BJ43
16:21:52 152 4,766.0000 XLON 05003050000219705-E0PVfJy5BKMB
16:21:54 212 4,765.0000 XLON 05003050000220212-E0PVfJy5BKQM
16:23:02 98 4,768.0000 XLON 05003050000220560-E0PVfJy5BLwJ
16:23:02 78 4,768.0000 XLON 05003050000220560-E0PVfJy5BLwH
16:24:28 127 4,771.0000 XLON 05003050000220927-E0PVfJy5BOnY
16:24:28 11 4,771.0000 XLON 05003050000220927-E0PVfJy5BOnU
16:24:55 97 4,770.0000 XLON 05003050000221006-E0PVfJy5BPJR
16:24:55 88 4,770.0000 XLON 05003050000221006-E0PVfJy5BPJT
16:24:55 115 4,770.0000 XLON 07003070000221444-E0PVfJy5BPIx
16:24:55 100 4,770.0000 XLON 07003070000221444-E0PVfJy5BPIz
16:24:55 25 4,770.0000 XLON 07003070000221444-E0PVfJy5BPJ1
16:24:55 62 4,770.0000 XLON 07003070000221444-E0PVfJy5BPJ3
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 POSPKKBPABDDFBD
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