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:20251217:nRSQ8247La&default-theme=true
RNS Number : 8247L Ashtead Group PLC 17 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 16 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: 112,794
Date of transaction: 16 December 2025
Average price paid per share (pence): 5,214.4215
Lowest price paid per share (pence): 5,178.0000
Highest price paid per share (pence): 5,236.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,539,620 (excluding Treasury shares), and the
Company will hold 33,815,213 ordinary shares in Treasury.
The figure of 417,539,620 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
08:01:20 313 5,186.0000 XLON 05003050000004581-E0Pa14reA939
08:01:20 261 5,186.0000 XLON 07003070000004546-E0Pa14reA93B
08:01:20 252 5,188.0000 XLON 05003050000004595-E0Pa14reA92k
08:01:20 35 5,188.0000 XLON 05003050000004595-E0Pa14reA92m
08:03:20 261 5,186.0000 XLON 05003050000004792-E0Pa14reACwe
08:03:20 309 5,188.0000 XLON 07003070000004773-E0Pa14reACwH
08:04:31 200 5,182.0000 XLON 07003070000004809-E0Pa14reAEFl
08:05:10 295 5,182.0000 XLON 05003050000005126-E0Pa14reAF5n
08:06:15 216 5,188.0000 XLON 05003050000005239-E0Pa14reAGdl
08:07:49 55 5,188.0000 XLON 07003070000005231-E0Pa14reAIav
08:07:49 141 5,188.0000 XLON 07003070000005231-E0Pa14reAIax
08:07:50 10 5,188.0000 XLON 07003070000005323-E0Pa14reAIcN
08:08:04 221 5,190.0000 XLON 05003050000005393-E0Pa14reAIok
08:08:05 170 5,190.0000 XLON 05003050000005394-E0Pa14reAIpY
08:08:13 221 5,190.0000 XLON 07003070000005345-E0Pa14reAJ30
08:08:28 55 5,190.0000 XLON 07003070000005366-E0Pa14reAJEu
08:08:28 132 5,190.0000 XLON 07003070000005366-E0Pa14reAJEw
08:09:21 132 5,190.0000 XLON 05003050000005439-E0Pa14reAK9H
08:09:29 55 5,190.0000 XLON 05003050000005439-E0Pa14reAKL6
08:09:51 17 5,190.0000 XLON 05003050000005439-E0Pa14reAKqr
08:09:52 35 5,192.0000 XLON 05003050000005508-E0Pa14reAKv9
08:09:52 134 5,192.0000 XLON 05003050000005508-E0Pa14reAKvB
08:09:53 29 5,192.0000 XLON 07003070000005458-E0Pa14reAKw8
08:09:54 254 5,192.0000 XLON 05003050000005512-E0Pa14reAKxn
08:09:55 105 5,190.0000 XLON 05003050000005476-E0Pa14reAL21
08:09:55 29 5,190.0000 XLON 07003070000005411-E0Pa14reAL1z
08:09:55 68 5,190.0000 XLON 07003070000005411-E0Pa14reAL1x
08:11:28 55 5,186.0000 XLON 05003050000005604-E0Pa14reANSv
08:11:44 67 5,186.0000 XLON 05003050000005604-E0Pa14reANeq
08:11:44 121 5,186.0000 XLON 05003050000005604-E0Pa14reANes
08:11:45 177 5,186.0000 XLON 05003050000005663-E0Pa14reANhQ
08:12:00 161 5,186.0000 XLON 05003050000005671-E0Pa14reAO6l
08:12:05 205 5,184.0000 XLON 07003070000005167-E0Pa14reAOAh
08:12:48 176 5,178.0000 XLON 07003070000005671-E0Pa14reAOqR
08:13:35 160 5,184.0000 XLON 05003050000005780-E0Pa14reAPrP
08:14:11 192 5,186.0000 XLON 05003050000005785-E0Pa14reAQcF
08:14:14 240 5,186.0000 XLON 05003050000005833-E0Pa14reAQea
08:14:29 55 5,184.0000 XLON 05003050000005783-E0Pa14reAQqf
08:14:39 121 5,184.0000 XLON 05003050000005783-E0Pa14reAR70
08:15:08 108 5,184.0000 XLON 07003070000006406-E0Pa14reARzm
08:15:08 44 5,184.0000 XLON 07003070000006406-E0Pa14reARzo
08:16:03 175 5,190.0000 XLON 07003070000008057-E0Pa14reATFW
08:16:04 207 5,190.0000 XLON 05003050000008113-E0Pa14reATJB
08:16:17 158 5,190.0000 XLON 07003070000008172-E0Pa14reATWt
08:16:17 1 5,190.0000 XLON 07003070000008172-E0Pa14reATWv
08:17:19 159 5,188.0000 XLON 05003050000008456-E0Pa14reAUjd
08:17:20 224 5,188.0000 XLON 05003050000008628-E0Pa14reAUkp
08:17:22 160 5,186.0000 XLON 07003070000008030-E0Pa14reAUmS
08:18:11 22 5,186.0000 XLON 05003050000008896-E0Pa14reAVZT
08:18:27 1 5,186.0000 XLON 07003070000008876-E0Pa14reAVnt
08:18:27 159 5,186.0000 XLON 05003050000008925-E0Pa14reAVnz
08:18:27 158 5,186.0000 XLON 07003070000008876-E0Pa14reAVnv
08:18:31 176 5,182.0000 XLON 07003070000008604-E0Pa14reAVql
08:20:04 175 5,182.0000 XLON 07003070000009262-E0Pa14reAXQY
08:20:06 142 5,182.0000 XLON 07003070000009502-E0Pa14reAXTg
08:20:20 194 5,182.0000 XLON 05003050000009685-E0Pa14reAXh4
08:20:29 55 5,180.0000 XLON 07003070000008969-E0Pa14reAY11
08:21:29 55 5,180.0000 XLON 05003050000009827-E0Pa14reAYwL
08:23:05 168 5,182.0000 XLON 07003070000010375-E0Pa14reAaS0
08:23:05 84 5,182.0000 XLON 07003070000010558-E0Pa14reAaS2
08:23:29 55 5,182.0000 XLON 05003050000010733-E0Pa14reAaqS
08:23:58 132 5,186.0000 XLON 07003070000010960-E0Pa14reAbJ3
08:24:30 60 5,184.0000 XLON 05003050000010871-E0Pa14reAbid
08:24:30 75 5,184.0000 XLON 07003070000010872-E0Pa14reAbib
08:24:30 154 5,186.0000 XLON 05003050000010990-E0Pa14reAbi6
08:24:30 55 5,186.0000 XLON 05003050000010990-E0Pa14reAbi3
08:24:31 143 5,182.0000 XLON 05003050000011159-E0Pa14reAbk4
08:24:31 62 5,182.0000 XLON 05003050000011159-E0Pa14reAbk6
08:25:29 55 5,182.0000 XLON 07003070000011155-E0Pa14reAcBw
08:25:43 225 5,186.0000 XLON 07003070000011481-E0Pa14reAcV8
08:25:44 53 5,186.0000 XLON 05003050000011494-E0Pa14reAcWW
08:25:44 44 5,186.0000 XLON 05003050000011494-E0Pa14reAcWY
08:25:44 113 5,186.0000 XLON 05003050000011494-E0Pa14reAcWa
08:25:44 53 5,186.0000 XLON 05003050000011494-E0Pa14reAcWc
08:25:44 100 5,186.0000 XLON 05003050000011494-E0Pa14reAcWe
08:26:01 110 5,186.0000 XLON 07003070000011560-E0Pa14reAcpI
08:26:01 55 5,186.0000 XLON 07003070000011560-E0Pa14reAcpK
08:26:01 32 5,186.0000 XLON 07003070000011560-E0Pa14reAcpM
08:26:01 100 5,186.0000 XLON 07003070000011560-E0Pa14reAcpO
08:26:20 150 5,182.0000 XLON 07003070000011155-E0Pa14reAdA7
08:26:20 165 5,184.0000 XLON 05003050000011646-E0Pa14reAd9a
08:29:00 140 5,184.0000 XLON 07003070000012098-E0Pa14reAefo
08:29:18 267 5,184.0000 XLON 07003070000012326-E0Pa14reAf2j
08:29:29 55 5,184.0000 XLON 05003050000012419-E0Pa14reAfCI
08:29:29 226 5,184.0000 XLON 05003050000012419-E0Pa14reAfCK
08:30:00 136 5,184.0000 XLON 05003050000012562-E0Pa14reAfUr
08:30:45 141 5,190.0000 XLON 07003070000013202-E0Pa14reAgc7
08:30:45 165 5,190.0000 XLON 05003050000013441-E0Pa14reAgc9
08:30:50 94 5,190.0000 XLON 05003050000013691-E0Pa14reAgja
08:31:51 116 5,190.0000 XLON 07003070000013934-E0Pa14reAhiT
08:32:29 55 5,190.0000 XLON 05003050000014819-E0Pa14reAiDO
08:33:12 9 5,192.0000 XLON 05003050000015262-E0Pa14reAihp
08:33:29 55 5,192.0000 XLON 05003050000015266-E0Pa14reAivx
08:33:51 105 5,192.0000 XLON 05003050000015266-E0Pa14reAjJe
08:33:51 63 5,192.0000 XLON 07003070000015339-E0Pa14reAjJg
08:33:51 59 5,192.0000 XLON 05003050000015392-E0Pa14reAjJi
08:34:29 55 5,192.0000 XLON 05003050000015441-E0Pa14reAjpH
08:34:29 82 5,192.0000 XLON 05003050000015441-E0Pa14reAjpJ
08:34:29 61 5,192.0000 XLON 07003070000015419-E0Pa14reAjpL
08:35:30 33 5,192.0000 XLON 05003050000015582-E0Pa14reAkbI
08:36:29 55 5,192.0000 XLON 05003050000015582-E0Pa14reAlV8
08:37:13 59 5,192.0000 XLON 05003050000015582-E0Pa14reAmAh
08:37:13 102 5,192.0000 XLON 07003070000015579-E0Pa14reAmAl
08:37:13 77 5,192.0000 XLON 05003050000015590-E0Pa14reAmAj
08:37:13 57 5,192.0000 XLON 07003070000015848-E0Pa14reAmAn
08:38:29 55 5,192.0000 XLON 07003070000016500-E0Pa14reAmnu
08:38:40 59 5,192.0000 XLON 07003070000016500-E0Pa14reAmuk
08:38:40 119 5,192.0000 XLON 07003070000016701-E0Pa14reAmum
08:38:44 175 5,192.0000 XLON 05003050000016776-E0Pa14reAmyw
08:39:28 55 5,192.0000 XLON 05003050000016827-E0Pa14reAnNy
08:39:28 99 5,192.0000 XLON 05003050000016827-E0Pa14reAnO0
08:40:00 172 5,192.0000 XLON 05003050000017065-E0Pa14reAnn6
08:40:00 67 5,192.0000 XLON 05003050000017065-E0Pa14reAnn8
08:40:03 34 5,192.0000 XLON 05003050000017216-E0Pa14reAnvj
08:40:03 116 5,192.0000 XLON 05003050000017216-E0Pa14reAnvl
08:40:04 93 5,192.0000 XLON 07003070000017245-E0Pa14reAnwQ
08:40:05 208 5,192.0000 XLON 05003050000017236-E0Pa14reAnx2
08:40:28 55 5,196.0000 XLON 07003070000017329-E0Pa14reAoDY
08:40:45 72 5,196.0000 XLON 07003070000017329-E0Pa14reAoMg
08:40:45 18 5,196.0000 XLON 07003070000017344-E0Pa14reAoMi
08:40:45 49 5,196.0000 XLON 07003070000017344-E0Pa14reAoMk
08:41:19 156 5,196.0000 XLON 07003070000017403-E0Pa14reAojm
08:41:20 184 5,196.0000 XLON 07003070000017547-E0Pa14reAol8
08:41:21 80 5,194.0000 XLON 05003050000017314-E0Pa14reAomV
08:41:21 65 5,194.0000 XLON 07003070000017323-E0Pa14reAomX
08:41:22 157 5,192.0000 XLON 05003050000017559-E0Pa14reAorj
08:41:22 183 5,194.0000 XLON 07003070000017560-E0Pa14reAoqL
08:44:00 20 5,190.0000 XLON 05003050000017858-E0Pa14reAqRq
08:44:28 191 5,190.0000 XLON 05003050000017858-E0Pa14reAr3m
08:44:28 145 5,190.0000 XLON 05003050000017984-E0Pa14reAr3o
08:44:28 55 5,190.0000 XLON 05003050000017858-E0Pa14reAr3i
08:45:07 98 5,190.0000 XLON 07003070000018348-E0Pa14reAreX
08:45:07 81 5,190.0000 XLON 07003070000018348-E0Pa14reAreZ
08:45:19 180 5,192.0000 XLON 05003050000018651-E0Pa14reArwD
08:45:29 152 5,190.0000 XLON 05003050000018620-E0Pa14reAs1t
08:45:29 55 5,190.0000 XLON 05003050000018620-E0Pa14reAs1r
08:46:29 55 5,190.0000 XLON 05003050000019198-E0Pa14reAsdT
08:47:05 155 5,190.0000 XLON 05003050000019198-E0Pa14reAt5E
08:47:29 55 5,190.0000 XLON 07003070000019656-E0Pa14reAtLR
08:47:29 99 5,190.0000 XLON 07003070000019656-E0Pa14reAtLT
08:48:11 74 5,194.0000 XLON 07003070000019861-E0Pa14reAtiS
08:48:28 55 5,194.0000 XLON 05003050000019901-E0Pa14reAu4S
08:49:38 57 5,198.0000 XLON 07003070000020212-E0Pa14reAv6f
08:50:44 168 5,202.0000 XLON 05003050000020456-E0Pa14reAvnZ
08:50:44 57 5,202.0000 XLON 05003050000020456-E0Pa14reAvnf
08:50:45 23 5,202.0000 XLON 07003070000020520-E0Pa14reAvoV
08:52:29 55 5,202.0000 XLON 07003070000020520-E0Pa14reAwlx
08:53:28 149 5,206.0000 XLON 07003070000021202-E0Pa14reAxt2
08:53:46 225 5,206.0000 XLON 05003050000021248-E0Pa14reAy3j
08:53:50 149 5,204.0000 XLON 07003070000021106-E0Pa14reAy73
08:53:50 165 5,206.0000 XLON 05003050000021340-E0Pa14reAy6P
08:53:51 89 5,204.0000 XLON 05003050000021346-E0Pa14reAy8X
08:53:51 86 5,204.0000 XLON 05003050000021346-E0Pa14reAy8N
08:53:52 160 5,202.0000 XLON 05003050000021353-E0Pa14reAyA4
08:53:52 308 5,204.0000 XLON 07003070000021359-E0Pa14reAy9A
08:53:52 143 5,202.0000 XLON 07003070000020520-E0Pa14reAy9M
08:54:28 55 5,198.0000 XLON 07003070000021227-E0Pa14reAybG
08:55:54 82 5,208.0000 XLON 05003050000021745-E0Pa14reB01J
08:56:06 135 5,208.0000 XLON 05003050000021745-E0Pa14reB0Eu
08:56:06 95 5,208.0000 XLON 07003070000021815-E0Pa14reB0F0
08:56:06 94 5,208.0000 XLON 05003050000021805-E0Pa14reB0Ey
08:56:06 85 5,208.0000 XLON 07003070000021912-E0Pa14reB0F2
08:58:52 197 5,214.0000 XLON 05003050000022543-E0Pa14reB2Ju
09:00:00 168 5,214.0000 XLON 07003070000022561-E0Pa14reB33X
09:00:00 45 5,214.0000 XLON 07003070000022561-E0Pa14reB33a
09:00:21 99 5,214.0000 XLON 07003070000022927-E0Pa14reB3ZW
09:00:50 226 5,216.0000 XLON 05003050000023531-E0Pa14reB3u7
09:01:06 187 5,218.0000 XLON 05003050000023924-E0Pa14reB4J9
09:01:08 1 5,216.0000 XLON 07003070000023755-E0Pa14reB4Kz
09:01:09 57 5,216.0000 XLON 07003070000023755-E0Pa14reB4Le
09:01:19 186 5,216.0000 XLON 07003070000023755-E0Pa14reB4ST
09:01:28 58 5,216.0000 XLON 05003050000024334-E0Pa14reB4Vw
09:02:19 28 5,216.0000 XLON 05003050000024925-E0Pa14reB55l
09:02:19 44 5,216.0000 XLON 05003050000024925-E0Pa14reB55n
09:02:36 79 5,216.0000 XLON 07003070000025051-E0Pa14reB5G7
09:02:54 70 5,216.0000 XLON 05003050000025271-E0Pa14reB5Qy
09:03:10 7 5,216.0000 XLON 07003070000025384-E0Pa14reB5fT
09:03:10 9 5,216.0000 XLON 07003070000025384-E0Pa14reB5fV
09:03:10 16 5,216.0000 XLON 07003070000025384-E0Pa14reB5fX
09:03:10 113 5,216.0000 XLON 07003070000025384-E0Pa14reB5fZ
09:03:10 52 5,216.0000 XLON 07003070000025384-E0Pa14reB5fb
09:03:21 114 5,214.0000 XLON 07003070000022927-E0Pa14reB5lX
09:03:21 58 5,214.0000 XLON 07003070000023224-E0Pa14reB5lZ
09:05:02 43 5,210.0000 XLON 05003050000025876-E0Pa14reB6tK
09:05:02 166 5,210.0000 XLON 05003050000025876-E0Pa14reB6t9
09:05:28 48 5,212.0000 XLON 07003070000026175-E0Pa14reB7Im
09:05:28 112 5,212.0000 XLON 07003070000026175-E0Pa14reB7Is
09:06:25 27 5,212.0000 XLON 05003050000026388-E0Pa14reB7gD
09:06:25 129 5,212.0000 XLON 05003050000026388-E0Pa14reB7gF
09:07:54 190 5,214.0000 XLON 05003050000026968-E0Pa14reB8ef
09:07:57 160 5,214.0000 XLON 07003070000027247-E0Pa14reB8jy
09:08:37 176 5,216.0000 XLON 05003050000027341-E0Pa14reB9Bl
09:08:43 211 5,216.0000 XLON 07003070000027464-E0Pa14reB9Dq
09:09:47 162 5,218.0000 XLON 05003050000027678-E0Pa14reB9mD
09:10:30 178 5,218.0000 XLON 05003050000027684-E0Pa14reBAV5
09:11:04 225 5,218.0000 XLON 07003070000027855-E0Pa14reBAq6
09:12:55 28 5,220.0000 XLON 05003050000028351-E0Pa14reBBjU
09:13:07 62 5,222.0000 XLON 07003070000028491-E0Pa14reBBsR
09:13:08 64 5,222.0000 XLON 07003070000028492-E0Pa14reBBtn
09:13:08 13 5,222.0000 XLON 07003070000028492-E0Pa14reBBti
09:13:08 90 5,222.0000 XLON 07003070000028492-E0Pa14reBBtX
09:13:28 146 5,224.0000 XLON 05003050000028547-E0Pa14reBC86
09:13:28 55 5,224.0000 XLON 05003050000028547-E0Pa14reBC81
09:13:57 60 5,224.0000 XLON 07003070000028668-E0Pa14reBCJY
09:13:57 177 5,224.0000 XLON 07003070000028668-E0Pa14reBCJa
09:14:28 55 5,224.0000 XLON 05003050000028801-E0Pa14reBCmN
09:16:36 174 5,226.0000 XLON 05003050000029399-E0Pa14reBE7B
09:18:13 5 5,230.0000 XLON 05003050000029788-E0Pa14reBEr8
09:20:17 234 5,236.0000 XLON 05003050000030110-E0Pa14reBGXo
09:20:17 188 5,236.0000 XLON 07003070000030239-E0Pa14reBGXs
09:20:17 106 5,236.0000 XLON 05003050000030273-E0Pa14reBGXw
09:20:37 154 5,236.0000 XLON 07003070000030401-E0Pa14reBGkZ
09:21:29 55 5,236.0000 XLON 05003050000030376-E0Pa14reBHMO
09:21:54 60 5,236.0000 XLON 05003050000030376-E0Pa14reBHZ2
09:22:30 70 5,236.0000 XLON 05003050000030376-E0Pa14reBHug
09:22:30 185 5,236.0000 XLON 07003070000030604-E0Pa14reBHuk
09:22:48 44 5,236.0000 XLON 05003050000030829-E0Pa14reBI2J
09:22:48 155 5,236.0000 XLON 05003050000030829-E0Pa14reBI2M
09:22:49 56 5,236.0000 XLON 05003050000030866-E0Pa14reBI3j
09:22:50 56 5,236.0000 XLON 07003070000030930-E0Pa14reBI4M
09:22:51 11 5,236.0000 XLON 07003070000030939-E0Pa14reBI4z
09:22:52 56 5,236.0000 XLON 05003050000030882-E0Pa14reBI5Z
09:22:53 56 5,236.0000 XLON 05003050000030887-E0Pa14reBI6A
09:22:54 56 5,236.0000 XLON 07003070000030953-E0Pa14reBI6n
09:23:10 171 5,234.0000 XLON 05003050000029963-E0Pa14reBIEw
09:23:11 320 5,234.0000 XLON 05003050000030990-E0Pa14reBIG4
09:23:29 92 5,232.0000 XLON 07003070000031046-E0Pa14reBIU3
09:25:00 69 5,236.0000 XLON 05003050000031362-E0Pa14reBJP5
09:25:00 125 5,236.0000 XLON 07003070000031409-E0Pa14reBJP3
09:25:00 116 5,236.0000 XLON 07003070000031421-E0Pa14reBJP7
09:25:00 50 5,236.0000 XLON 07003070000031421-E0Pa14reBJP9
09:25:28 140 5,234.0000 XLON 07003070000031468-E0Pa14reBJmP
09:26:15 221 5,234.0000 XLON 05003050000031747-E0Pa14reBK5z
09:26:21 136 5,234.0000 XLON 07003070000031890-E0Pa14reBK8a
09:26:23 138 5,232.0000 XLON 05003050000031166-E0Pa14reBK9D
09:26:23 171 5,232.0000 XLON 05003050000031837-E0Pa14reBK9F
09:27:42 1 5,230.0000 XLON 05003050000032182-E0Pa14reBKoG
09:27:42 45 5,230.0000 XLON 05003050000032182-E0Pa14reBKoI
09:28:29 55 5,230.0000 XLON 07003070000032309-E0Pa14reBLDY
09:29:00 208 5,230.0000 XLON 07003070000032309-E0Pa14reBLPB
09:29:29 55 5,228.0000 XLON 05003050000031587-E0Pa14reBLbm
09:30:34 107 5,228.0000 XLON 05003050000031587-E0Pa14reBMhX
09:30:34 15 5,228.0000 XLON 07003070000032638-E0Pa14reBMhb
09:30:34 73 5,228.0000 XLON 07003070000032638-E0Pa14reBMhf
09:30:49 55 5,226.0000 XLON 07003070000031891-E0Pa14reBMpN
09:30:49 43 5,226.0000 XLON 07003070000031891-E0Pa14reBMpP
09:30:51 122 5,222.0000 XLON 05003050000031935-E0Pa14reBMrS
09:30:51 78 5,222.0000 XLON 07003070000032239-E0Pa14reBMrU
09:30:52 105 5,220.0000 XLON 05003050000032854-E0Pa14reBMug
09:31:15 265 5,218.0000 XLON 07003070000033568-E0Pa14reBNDk
09:31:29 55 5,214.0000 XLON 05003050000033525-E0Pa14reBNR1
09:31:29 251 5,214.0000 XLON 05003050000033525-E0Pa14reBNR3
09:33:29 49 5,212.0000 XLON 05003050000034115-E0Pa14reBP77
09:34:28 55 5,212.0000 XLON 05003050000034115-E0Pa14reBPTq
09:35:01 159 5,212.0000 XLON 05003050000034115-E0Pa14reBPnz
09:35:28 55 5,210.0000 XLON 05003050000034040-E0Pa14reBQHQ
09:36:49 55 5,210.0000 XLON 05003050000034040-E0Pa14reBSxL
09:36:49 77 5,210.0000 XLON 05003050000034040-E0Pa14reBSxN
09:36:49 56 5,210.0000 XLON 05003050000034959-E0Pa14reBSxP
09:37:29 55 5,210.0000 XLON 05003050000035343-E0Pa14reBTy0
09:37:29 46 5,210.0000 XLON 05003050000035343-E0Pa14reBTy9
09:38:01 8 5,210.0000 XLON 05003050000035580-E0Pa14reBUMj
09:38:01 187 5,210.0000 XLON 05003050000035580-E0Pa14reBUMm
09:38:28 55 5,208.0000 XLON 07003070000034912-E0Pa14reBUpT
09:39:09 70 5,210.0000 XLON 07003070000035923-E0Pa14reBVaE
09:39:29 55 5,210.0000 XLON 07003070000036093-E0Pa14reBVos
09:39:58 199 5,210.0000 XLON 07003070000036093-E0Pa14reBWCg
09:40:01 2 5,208.0000 XLON 07003070000034912-E0Pa14reBWRw
09:40:01 166 5,208.0000 XLON 07003070000034988-E0Pa14reBWRy
09:40:01 4 5,208.0000 XLON 07003070000034988-E0Pa14reBWS0
09:41:43 238 5,208.0000 XLON 05003050000036760-E0Pa14reBXfA
09:41:59 74 5,208.0000 XLON 07003070000036921-E0Pa14reBXwt
09:42:28 55 5,206.0000 XLON 05003050000036610-E0Pa14reBYD3
09:42:30 141 5,206.0000 XLON 05003050000036610-E0Pa14reBYL8
09:43:28 55 5,206.0000 XLON 05003050000037258-E0Pa14reBYnr
09:43:44 26 5,206.0000 XLON 05003050000037258-E0Pa14reBYs2
09:43:44 147 5,206.0000 XLON 05003050000037258-E0Pa14reBYs4
09:44:28 55 5,206.0000 XLON 07003070000037568-E0Pa14reBZBF
09:45:00 217 5,206.0000 XLON 07003070000037568-E0Pa14reBZXH
09:46:29 232 5,206.0000 XLON 07003070000038147-E0Pa14reBaMF
09:48:01 59 5,208.0000 XLON 05003050000038564-E0Pa14reBbE9
09:48:29 304 5,208.0000 XLON 05003050000038571-E0Pa14reBbQj
09:49:51 259 5,210.0000 XLON 05003050000039078-E0Pa14reBcJp
09:49:56 123 5,208.0000 XLON 05003050000038965-E0Pa14reBcR9
09:49:56 141 5,208.0000 XLON 07003070000039024-E0Pa14reBcR7
09:50:55 40 5,204.0000 XLON 07003070000033756-E0Pa14reBdHK
09:50:55 56 5,204.0000 XLON 07003070000033756-E0Pa14reBdHW
09:50:55 107 5,204.0000 XLON 05003050000037076-E0Pa14reBdHa
09:53:18 40 5,208.0000 XLON 07003070000040531-E0Pa14reBedt
09:53:55 243 5,208.0000 XLON 05003050000040537-E0Pa14reBesq
09:54:19 140 5,208.0000 XLON 05003050000040838-E0Pa14reBf7u
09:55:11 89 5,206.0000 XLON 05003050000039862-E0Pa14reBflR
09:55:28 55 5,206.0000 XLON 05003050000039862-E0Pa14reBfvl
09:55:34 176 5,206.0000 XLON 05003050000039862-E0Pa14reBg03
09:55:54 5 5,206.0000 XLON 07003070000041541-E0Pa14reBg9s
09:57:28 55 5,206.0000 XLON 05003050000041694-E0Pa14reBhBK
09:57:28 182 5,206.0000 XLON 05003050000041694-E0Pa14reBhBM
09:58:28 55 5,206.0000 XLON 05003050000042196-E0Pa14reBhfS
09:58:28 254 5,206.0000 XLON 05003050000042196-E0Pa14reBhfV
09:58:28 59 5,206.0000 XLON 07003070000042445-E0Pa14reBhfZ
09:59:45 318 5,206.0000 XLON 05003050000042819-E0Pa14reBiFj
10:00:12 219 5,204.0000 XLON 05003050000039671-E0Pa14reBirb
10:01:39 311 5,202.0000 XLON 07003070000044092-E0Pa14reBjlj
10:03:01 229 5,202.0000 XLON 07003070000044740-E0Pa14reBku8
10:03:10 218 5,200.0000 XLON 07003070000041323-E0Pa14reBl2o
10:03:10 6 5,200.0000 XLON 07003070000041323-E0Pa14reBl30
10:03:29 55 5,196.0000 XLON 05003050000043418-E0Pa14reBlJQ
10:06:17 27 5,200.0000 XLON 07003070000045692-E0Pa14reBml2
10:06:17 142 5,200.0000 XLON 07003070000045692-E0Pa14reBml4
10:06:17 36 5,200.0000 XLON 07003070000045692-E0Pa14reBml6
10:06:28 207 5,198.0000 XLON 07003070000045291-E0Pa14reBmtC
10:07:40 55 5,196.0000 XLON 05003050000043418-E0Pa14reBnYD
10:08:28 55 5,198.0000 XLON 05003050000046195-E0Pa14reBo0G
10:08:28 214 5,198.0000 XLON 05003050000046195-E0Pa14reBo0I
10:08:31 23 5,196.0000 XLON 05003050000043418-E0Pa14reBo34
10:08:31 73 5,196.0000 XLON 05003050000045034-E0Pa14reBo36
10:08:31 218 5,196.0000 XLON 05003050000045034-E0Pa14reBo38
10:09:25 65 5,194.0000 XLON 05003050000046119-E0Pa14reBoTy
10:11:21 176 5,198.0000 XLON 05003050000047133-E0Pa14reBpmq
10:11:30 55 5,196.0000 XLON 05003050000046955-E0Pa14reBpvS
10:13:28 55 5,202.0000 XLON 05003050000047588-E0Pa14reBrLI
10:14:16 115 5,206.0000 XLON 07003070000048018-E0Pa14reBrjR
10:14:16 217 5,206.0000 XLON 07003070000048018-E0Pa14reBrjT
10:14:16 39 5,206.0000 XLON 07003070000048018-E0Pa14reBrjV
10:14:16 48 5,206.0000 XLON 07003070000048018-E0Pa14reBrjX
10:14:35 55 5,204.0000 XLON 07003070000048101-E0Pa14reBs6Y
10:14:35 199 5,204.0000 XLON 07003070000048101-E0Pa14reBs6a
10:16:28 209 5,206.0000 XLON 05003050000048222-E0Pa14reBt6i
10:16:28 213 5,206.0000 XLON 05003050000048388-E0Pa14reBt6q
10:16:28 55 5,206.0000 XLON 05003050000048222-E0Pa14reBt6X
10:18:28 55 5,208.0000 XLON 05003050000049008-E0Pa14reBuNw
10:18:28 242 5,208.0000 XLON 05003050000049008-E0Pa14reBuNz
10:19:28 177 5,206.0000 XLON 05003050000048955-E0Pa14reBurY
10:19:28 55 5,206.0000 XLON 05003050000048955-E0Pa14reBurW
10:20:33 55 5,206.0000 XLON 07003070000049681-E0Pa14reBvav
10:21:28 55 5,206.0000 XLON 07003070000049681-E0Pa14reBvn0
10:22:49 213 5,208.0000 XLON 05003050000050250-E0Pa14reBwLO
10:22:59 283 5,208.0000 XLON 05003050000050256-E0Pa14reBwPH
10:23:27 134 5,208.0000 XLON 07003070000050461-E0Pa14reBwWl
10:24:28 55 5,206.0000 XLON 07003070000049681-E0Pa14reBx3U
10:26:08 72 5,208.0000 XLON 05003050000050791-E0Pa14reBxuY
10:26:08 112 5,208.0000 XLON 07003070000050872-E0Pa14reBxuW
10:26:08 59 5,208.0000 XLON 07003070000050873-E0Pa14reBxua
10:26:09 53 5,208.0000 XLON 05003050000051020-E0Pa14reBxwr
10:26:10 27 5,208.0000 XLON 05003050000051022-E0Pa14reBxxk
10:26:10 21 5,208.0000 XLON 05003050000051022-E0Pa14reBxxh
10:26:28 55 5,208.0000 XLON 05003050000051022-E0Pa14reBy9d
10:27:28 55 5,208.0000 XLON 05003050000051022-E0Pa14reByWa
10:28:28 55 5,212.0000 XLON 07003070000051483-E0Pa14reBz0Z
10:29:50 344 5,214.0000 XLON 07003070000051891-E0Pa14reBznC
10:29:51 66 5,214.0000 XLON 07003070000051976-E0Pa14reBznh
10:30:10 344 5,214.0000 XLON 07003070000051981-E0Pa14reC04P
10:30:29 121 5,214.0000 XLON 07003070000052199-E0Pa14reC0FH
10:30:29 60 5,214.0000 XLON 07003070000052199-E0Pa14reC0FJ
10:30:49 55 5,212.0000 XLON 07003070000051483-E0Pa14reC0OS
10:31:28 22 5,212.0000 XLON 07003070000051483-E0Pa14reC0hR
10:32:28 55 5,212.0000 XLON 07003070000051483-E0Pa14reC12x
10:33:49 83 5,212.0000 XLON 05003050000052267-E0Pa14reC1fb
10:33:49 87 5,212.0000 XLON 07003070000051483-E0Pa14reC1fV
10:33:49 71 5,212.0000 XLON 05003050000052660-E0Pa14reC1fd
10:33:50 64 5,212.0000 XLON 07003070000053120-E0Pa14reC1hM
10:34:18 227 5,212.0000 XLON 05003050000053023-E0Pa14reC1xD
10:34:50 55 5,212.0000 XLON 07003070000053304-E0Pa14reC2YU
10:34:52 114 5,212.0000 XLON 07003070000053304-E0Pa14reC2ZO
10:34:54 13 5,212.0000 XLON 07003070000053304-E0Pa14reC2ar
10:35:58 46 5,212.0000 XLON 05003050000053556-E0Pa14reC3A7
10:36:02 135 5,212.0000 XLON 07003070000053704-E0Pa14reC3D3
10:36:28 55 5,212.0000 XLON 07003070000053704-E0Pa14reC3V2
10:36:28 45 5,212.0000 XLON 07003070000053704-E0Pa14reC3V4
10:36:28 147 5,212.0000 XLON 07003070000053815-E0Pa14reC3V6
10:37:30 55 5,210.0000 XLON 05003050000051378-E0Pa14reC3x9
10:39:43 284 5,214.0000 XLON 07003070000054588-E0Pa14reC52s
10:43:26 284 5,214.0000 XLON 05003050000054636-E0Pa14reC6rs
10:43:27 135 5,214.0000 XLON 05003050000055621-E0Pa14reC6sv
10:43:27 227 5,214.0000 XLON 05003050000055621-E0Pa14reC6sx
10:43:28 221 5,214.0000 XLON 05003050000055635-E0Pa14reC6tk
10:43:28 55 5,214.0000 XLON 05003050000055635-E0Pa14reC6tg
10:43:47 73 5,214.0000 XLON 07003070000055867-E0Pa14reC6zB
10:45:19 55 5,214.0000 XLON 07003070000056197-E0Pa14reC7vE
10:45:19 212 5,214.0000 XLON 07003070000056197-E0Pa14reC7vG
10:46:28 55 5,214.0000 XLON 05003050000056297-E0Pa14reC8Qr
10:46:37 47 5,214.0000 XLON 05003050000056297-E0Pa14reC8Vn
10:46:37 73 5,214.0000 XLON 07003070000056711-E0Pa14reC8Vv
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: 112,794
Date of transaction: 16 December 2025
Average price paid per share (pence): 5,214.4215
Lowest price paid per share (pence): 5,178.0000
Highest price paid per share (pence): 5,236.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,539,620 (excluding Treasury shares), and the
Company will hold 33,815,213 ordinary shares in Treasury.
The figure of 417,539,620 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
08:01:20 313 5,186.0000 XLON 05003050000004581-E0Pa14reA939
08:01:20 261 5,186.0000 XLON 07003070000004546-E0Pa14reA93B
08:01:20 252 5,188.0000 XLON 05003050000004595-E0Pa14reA92k
08:01:20 35 5,188.0000 XLON 05003050000004595-E0Pa14reA92m
08:03:20 261 5,186.0000 XLON 05003050000004792-E0Pa14reACwe
08:03:20 309 5,188.0000 XLON 07003070000004773-E0Pa14reACwH
08:04:31 200 5,182.0000 XLON 07003070000004809-E0Pa14reAEFl
08:05:10 295 5,182.0000 XLON 05003050000005126-E0Pa14reAF5n
08:06:15 216 5,188.0000 XLON 05003050000005239-E0Pa14reAGdl
08:07:49 55 5,188.0000 XLON 07003070000005231-E0Pa14reAIav
08:07:49 141 5,188.0000 XLON 07003070000005231-E0Pa14reAIax
08:07:50 10 5,188.0000 XLON 07003070000005323-E0Pa14reAIcN
08:08:04 221 5,190.0000 XLON 05003050000005393-E0Pa14reAIok
08:08:05 170 5,190.0000 XLON 05003050000005394-E0Pa14reAIpY
08:08:13 221 5,190.0000 XLON 07003070000005345-E0Pa14reAJ30
08:08:28 55 5,190.0000 XLON 07003070000005366-E0Pa14reAJEu
08:08:28 132 5,190.0000 XLON 07003070000005366-E0Pa14reAJEw
08:09:21 132 5,190.0000 XLON 05003050000005439-E0Pa14reAK9H
08:09:29 55 5,190.0000 XLON 05003050000005439-E0Pa14reAKL6
08:09:51 17 5,190.0000 XLON 05003050000005439-E0Pa14reAKqr
08:09:52 35 5,192.0000 XLON 05003050000005508-E0Pa14reAKv9
08:09:52 134 5,192.0000 XLON 05003050000005508-E0Pa14reAKvB
08:09:53 29 5,192.0000 XLON 07003070000005458-E0Pa14reAKw8
08:09:54 254 5,192.0000 XLON 05003050000005512-E0Pa14reAKxn
08:09:55 105 5,190.0000 XLON 05003050000005476-E0Pa14reAL21
08:09:55 29 5,190.0000 XLON 07003070000005411-E0Pa14reAL1z
08:09:55 68 5,190.0000 XLON 07003070000005411-E0Pa14reAL1x
08:11:28 55 5,186.0000 XLON 05003050000005604-E0Pa14reANSv
08:11:44 67 5,186.0000 XLON 05003050000005604-E0Pa14reANeq
08:11:44 121 5,186.0000 XLON 05003050000005604-E0Pa14reANes
08:11:45 177 5,186.0000 XLON 05003050000005663-E0Pa14reANhQ
08:12:00 161 5,186.0000 XLON 05003050000005671-E0Pa14reAO6l
08:12:05 205 5,184.0000 XLON 07003070000005167-E0Pa14reAOAh
08:12:48 176 5,178.0000 XLON 07003070000005671-E0Pa14reAOqR
08:13:35 160 5,184.0000 XLON 05003050000005780-E0Pa14reAPrP
08:14:11 192 5,186.0000 XLON 05003050000005785-E0Pa14reAQcF
08:14:14 240 5,186.0000 XLON 05003050000005833-E0Pa14reAQea
08:14:29 55 5,184.0000 XLON 05003050000005783-E0Pa14reAQqf
08:14:39 121 5,184.0000 XLON 05003050000005783-E0Pa14reAR70
08:15:08 108 5,184.0000 XLON 07003070000006406-E0Pa14reARzm
08:15:08 44 5,184.0000 XLON 07003070000006406-E0Pa14reARzo
08:16:03 175 5,190.0000 XLON 07003070000008057-E0Pa14reATFW
08:16:04 207 5,190.0000 XLON 05003050000008113-E0Pa14reATJB
08:16:17 158 5,190.0000 XLON 07003070000008172-E0Pa14reATWt
08:16:17 1 5,190.0000 XLON 07003070000008172-E0Pa14reATWv
08:17:19 159 5,188.0000 XLON 05003050000008456-E0Pa14reAUjd
08:17:20 224 5,188.0000 XLON 05003050000008628-E0Pa14reAUkp
08:17:22 160 5,186.0000 XLON 07003070000008030-E0Pa14reAUmS
08:18:11 22 5,186.0000 XLON 05003050000008896-E0Pa14reAVZT
08:18:27 1 5,186.0000 XLON 07003070000008876-E0Pa14reAVnt
08:18:27 159 5,186.0000 XLON 05003050000008925-E0Pa14reAVnz
08:18:27 158 5,186.0000 XLON 07003070000008876-E0Pa14reAVnv
08:18:31 176 5,182.0000 XLON 07003070000008604-E0Pa14reAVql
08:20:04 175 5,182.0000 XLON 07003070000009262-E0Pa14reAXQY
08:20:06 142 5,182.0000 XLON 07003070000009502-E0Pa14reAXTg
08:20:20 194 5,182.0000 XLON 05003050000009685-E0Pa14reAXh4
08:20:29 55 5,180.0000 XLON 07003070000008969-E0Pa14reAY11
08:21:29 55 5,180.0000 XLON 05003050000009827-E0Pa14reAYwL
08:23:05 168 5,182.0000 XLON 07003070000010375-E0Pa14reAaS0
08:23:05 84 5,182.0000 XLON 07003070000010558-E0Pa14reAaS2
08:23:29 55 5,182.0000 XLON 05003050000010733-E0Pa14reAaqS
08:23:58 132 5,186.0000 XLON 07003070000010960-E0Pa14reAbJ3
08:24:30 60 5,184.0000 XLON 05003050000010871-E0Pa14reAbid
08:24:30 75 5,184.0000 XLON 07003070000010872-E0Pa14reAbib
08:24:30 154 5,186.0000 XLON 05003050000010990-E0Pa14reAbi6
08:24:30 55 5,186.0000 XLON 05003050000010990-E0Pa14reAbi3
08:24:31 143 5,182.0000 XLON 05003050000011159-E0Pa14reAbk4
08:24:31 62 5,182.0000 XLON 05003050000011159-E0Pa14reAbk6
08:25:29 55 5,182.0000 XLON 07003070000011155-E0Pa14reAcBw
08:25:43 225 5,186.0000 XLON 07003070000011481-E0Pa14reAcV8
08:25:44 53 5,186.0000 XLON 05003050000011494-E0Pa14reAcWW
08:25:44 44 5,186.0000 XLON 05003050000011494-E0Pa14reAcWY
08:25:44 113 5,186.0000 XLON 05003050000011494-E0Pa14reAcWa
08:25:44 53 5,186.0000 XLON 05003050000011494-E0Pa14reAcWc
08:25:44 100 5,186.0000 XLON 05003050000011494-E0Pa14reAcWe
08:26:01 110 5,186.0000 XLON 07003070000011560-E0Pa14reAcpI
08:26:01 55 5,186.0000 XLON 07003070000011560-E0Pa14reAcpK
08:26:01 32 5,186.0000 XLON 07003070000011560-E0Pa14reAcpM
08:26:01 100 5,186.0000 XLON 07003070000011560-E0Pa14reAcpO
08:26:20 150 5,182.0000 XLON 07003070000011155-E0Pa14reAdA7
08:26:20 165 5,184.0000 XLON 05003050000011646-E0Pa14reAd9a
08:29:00 140 5,184.0000 XLON 07003070000012098-E0Pa14reAefo
08:29:18 267 5,184.0000 XLON 07003070000012326-E0Pa14reAf2j
08:29:29 55 5,184.0000 XLON 05003050000012419-E0Pa14reAfCI
08:29:29 226 5,184.0000 XLON 05003050000012419-E0Pa14reAfCK
08:30:00 136 5,184.0000 XLON 05003050000012562-E0Pa14reAfUr
08:30:45 141 5,190.0000 XLON 07003070000013202-E0Pa14reAgc7
08:30:45 165 5,190.0000 XLON 05003050000013441-E0Pa14reAgc9
08:30:50 94 5,190.0000 XLON 05003050000013691-E0Pa14reAgja
08:31:51 116 5,190.0000 XLON 07003070000013934-E0Pa14reAhiT
08:32:29 55 5,190.0000 XLON 05003050000014819-E0Pa14reAiDO
08:33:12 9 5,192.0000 XLON 05003050000015262-E0Pa14reAihp
08:33:29 55 5,192.0000 XLON 05003050000015266-E0Pa14reAivx
08:33:51 105 5,192.0000 XLON 05003050000015266-E0Pa14reAjJe
08:33:51 63 5,192.0000 XLON 07003070000015339-E0Pa14reAjJg
08:33:51 59 5,192.0000 XLON 05003050000015392-E0Pa14reAjJi
08:34:29 55 5,192.0000 XLON 05003050000015441-E0Pa14reAjpH
08:34:29 82 5,192.0000 XLON 05003050000015441-E0Pa14reAjpJ
08:34:29 61 5,192.0000 XLON 07003070000015419-E0Pa14reAjpL
08:35:30 33 5,192.0000 XLON 05003050000015582-E0Pa14reAkbI
08:36:29 55 5,192.0000 XLON 05003050000015582-E0Pa14reAlV8
08:37:13 59 5,192.0000 XLON 05003050000015582-E0Pa14reAmAh
08:37:13 102 5,192.0000 XLON 07003070000015579-E0Pa14reAmAl
08:37:13 77 5,192.0000 XLON 05003050000015590-E0Pa14reAmAj
08:37:13 57 5,192.0000 XLON 07003070000015848-E0Pa14reAmAn
08:38:29 55 5,192.0000 XLON 07003070000016500-E0Pa14reAmnu
08:38:40 59 5,192.0000 XLON 07003070000016500-E0Pa14reAmuk
08:38:40 119 5,192.0000 XLON 07003070000016701-E0Pa14reAmum
08:38:44 175 5,192.0000 XLON 05003050000016776-E0Pa14reAmyw
08:39:28 55 5,192.0000 XLON 05003050000016827-E0Pa14reAnNy
08:39:28 99 5,192.0000 XLON 05003050000016827-E0Pa14reAnO0
08:40:00 172 5,192.0000 XLON 05003050000017065-E0Pa14reAnn6
08:40:00 67 5,192.0000 XLON 05003050000017065-E0Pa14reAnn8
08:40:03 34 5,192.0000 XLON 05003050000017216-E0Pa14reAnvj
08:40:03 116 5,192.0000 XLON 05003050000017216-E0Pa14reAnvl
08:40:04 93 5,192.0000 XLON 07003070000017245-E0Pa14reAnwQ
08:40:05 208 5,192.0000 XLON 05003050000017236-E0Pa14reAnx2
08:40:28 55 5,196.0000 XLON 07003070000017329-E0Pa14reAoDY
08:40:45 72 5,196.0000 XLON 07003070000017329-E0Pa14reAoMg
08:40:45 18 5,196.0000 XLON 07003070000017344-E0Pa14reAoMi
08:40:45 49 5,196.0000 XLON 07003070000017344-E0Pa14reAoMk
08:41:19 156 5,196.0000 XLON 07003070000017403-E0Pa14reAojm
08:41:20 184 5,196.0000 XLON 07003070000017547-E0Pa14reAol8
08:41:21 80 5,194.0000 XLON 05003050000017314-E0Pa14reAomV
08:41:21 65 5,194.0000 XLON 07003070000017323-E0Pa14reAomX
08:41:22 157 5,192.0000 XLON 05003050000017559-E0Pa14reAorj
08:41:22 183 5,194.0000 XLON 07003070000017560-E0Pa14reAoqL
08:44:00 20 5,190.0000 XLON 05003050000017858-E0Pa14reAqRq
08:44:28 191 5,190.0000 XLON 05003050000017858-E0Pa14reAr3m
08:44:28 145 5,190.0000 XLON 05003050000017984-E0Pa14reAr3o
08:44:28 55 5,190.0000 XLON 05003050000017858-E0Pa14reAr3i
08:45:07 98 5,190.0000 XLON 07003070000018348-E0Pa14reAreX
08:45:07 81 5,190.0000 XLON 07003070000018348-E0Pa14reAreZ
08:45:19 180 5,192.0000 XLON 05003050000018651-E0Pa14reArwD
08:45:29 152 5,190.0000 XLON 05003050000018620-E0Pa14reAs1t
08:45:29 55 5,190.0000 XLON 05003050000018620-E0Pa14reAs1r
08:46:29 55 5,190.0000 XLON 05003050000019198-E0Pa14reAsdT
08:47:05 155 5,190.0000 XLON 05003050000019198-E0Pa14reAt5E
08:47:29 55 5,190.0000 XLON 07003070000019656-E0Pa14reAtLR
08:47:29 99 5,190.0000 XLON 07003070000019656-E0Pa14reAtLT
08:48:11 74 5,194.0000 XLON 07003070000019861-E0Pa14reAtiS
08:48:28 55 5,194.0000 XLON 05003050000019901-E0Pa14reAu4S
08:49:38 57 5,198.0000 XLON 07003070000020212-E0Pa14reAv6f
08:50:44 168 5,202.0000 XLON 05003050000020456-E0Pa14reAvnZ
08:50:44 57 5,202.0000 XLON 05003050000020456-E0Pa14reAvnf
08:50:45 23 5,202.0000 XLON 07003070000020520-E0Pa14reAvoV
08:52:29 55 5,202.0000 XLON 07003070000020520-E0Pa14reAwlx
08:53:28 149 5,206.0000 XLON 07003070000021202-E0Pa14reAxt2
08:53:46 225 5,206.0000 XLON 05003050000021248-E0Pa14reAy3j
08:53:50 149 5,204.0000 XLON 07003070000021106-E0Pa14reAy73
08:53:50 165 5,206.0000 XLON 05003050000021340-E0Pa14reAy6P
08:53:51 89 5,204.0000 XLON 05003050000021346-E0Pa14reAy8X
08:53:51 86 5,204.0000 XLON 05003050000021346-E0Pa14reAy8N
08:53:52 160 5,202.0000 XLON 05003050000021353-E0Pa14reAyA4
08:53:52 308 5,204.0000 XLON 07003070000021359-E0Pa14reAy9A
08:53:52 143 5,202.0000 XLON 07003070000020520-E0Pa14reAy9M
08:54:28 55 5,198.0000 XLON 07003070000021227-E0Pa14reAybG
08:55:54 82 5,208.0000 XLON 05003050000021745-E0Pa14reB01J
08:56:06 135 5,208.0000 XLON 05003050000021745-E0Pa14reB0Eu
08:56:06 95 5,208.0000 XLON 07003070000021815-E0Pa14reB0F0
08:56:06 94 5,208.0000 XLON 05003050000021805-E0Pa14reB0Ey
08:56:06 85 5,208.0000 XLON 07003070000021912-E0Pa14reB0F2
08:58:52 197 5,214.0000 XLON 05003050000022543-E0Pa14reB2Ju
09:00:00 168 5,214.0000 XLON 07003070000022561-E0Pa14reB33X
09:00:00 45 5,214.0000 XLON 07003070000022561-E0Pa14reB33a
09:00:21 99 5,214.0000 XLON 07003070000022927-E0Pa14reB3ZW
09:00:50 226 5,216.0000 XLON 05003050000023531-E0Pa14reB3u7
09:01:06 187 5,218.0000 XLON 05003050000023924-E0Pa14reB4J9
09:01:08 1 5,216.0000 XLON 07003070000023755-E0Pa14reB4Kz
09:01:09 57 5,216.0000 XLON 07003070000023755-E0Pa14reB4Le
09:01:19 186 5,216.0000 XLON 07003070000023755-E0Pa14reB4ST
09:01:28 58 5,216.0000 XLON 05003050000024334-E0Pa14reB4Vw
09:02:19 28 5,216.0000 XLON 05003050000024925-E0Pa14reB55l
09:02:19 44 5,216.0000 XLON 05003050000024925-E0Pa14reB55n
09:02:36 79 5,216.0000 XLON 07003070000025051-E0Pa14reB5G7
09:02:54 70 5,216.0000 XLON 05003050000025271-E0Pa14reB5Qy
09:03:10 7 5,216.0000 XLON 07003070000025384-E0Pa14reB5fT
09:03:10 9 5,216.0000 XLON 07003070000025384-E0Pa14reB5fV
09:03:10 16 5,216.0000 XLON 07003070000025384-E0Pa14reB5fX
09:03:10 113 5,216.0000 XLON 07003070000025384-E0Pa14reB5fZ
09:03:10 52 5,216.0000 XLON 07003070000025384-E0Pa14reB5fb
09:03:21 114 5,214.0000 XLON 07003070000022927-E0Pa14reB5lX
09:03:21 58 5,214.0000 XLON 07003070000023224-E0Pa14reB5lZ
09:05:02 43 5,210.0000 XLON 05003050000025876-E0Pa14reB6tK
09:05:02 166 5,210.0000 XLON 05003050000025876-E0Pa14reB6t9
09:05:28 48 5,212.0000 XLON 07003070000026175-E0Pa14reB7Im
09:05:28 112 5,212.0000 XLON 07003070000026175-E0Pa14reB7Is
09:06:25 27 5,212.0000 XLON 05003050000026388-E0Pa14reB7gD
09:06:25 129 5,212.0000 XLON 05003050000026388-E0Pa14reB7gF
09:07:54 190 5,214.0000 XLON 05003050000026968-E0Pa14reB8ef
09:07:57 160 5,214.0000 XLON 07003070000027247-E0Pa14reB8jy
09:08:37 176 5,216.0000 XLON 05003050000027341-E0Pa14reB9Bl
09:08:43 211 5,216.0000 XLON 07003070000027464-E0Pa14reB9Dq
09:09:47 162 5,218.0000 XLON 05003050000027678-E0Pa14reB9mD
09:10:30 178 5,218.0000 XLON 05003050000027684-E0Pa14reBAV5
09:11:04 225 5,218.0000 XLON 07003070000027855-E0Pa14reBAq6
09:12:55 28 5,220.0000 XLON 05003050000028351-E0Pa14reBBjU
09:13:07 62 5,222.0000 XLON 07003070000028491-E0Pa14reBBsR
09:13:08 64 5,222.0000 XLON 07003070000028492-E0Pa14reBBtn
09:13:08 13 5,222.0000 XLON 07003070000028492-E0Pa14reBBti
09:13:08 90 5,222.0000 XLON 07003070000028492-E0Pa14reBBtX
09:13:28 146 5,224.0000 XLON 05003050000028547-E0Pa14reBC86
09:13:28 55 5,224.0000 XLON 05003050000028547-E0Pa14reBC81
09:13:57 60 5,224.0000 XLON 07003070000028668-E0Pa14reBCJY
09:13:57 177 5,224.0000 XLON 07003070000028668-E0Pa14reBCJa
09:14:28 55 5,224.0000 XLON 05003050000028801-E0Pa14reBCmN
09:16:36 174 5,226.0000 XLON 05003050000029399-E0Pa14reBE7B
09:18:13 5 5,230.0000 XLON 05003050000029788-E0Pa14reBEr8
09:20:17 234 5,236.0000 XLON 05003050000030110-E0Pa14reBGXo
09:20:17 188 5,236.0000 XLON 07003070000030239-E0Pa14reBGXs
09:20:17 106 5,236.0000 XLON 05003050000030273-E0Pa14reBGXw
09:20:37 154 5,236.0000 XLON 07003070000030401-E0Pa14reBGkZ
09:21:29 55 5,236.0000 XLON 05003050000030376-E0Pa14reBHMO
09:21:54 60 5,236.0000 XLON 05003050000030376-E0Pa14reBHZ2
09:22:30 70 5,236.0000 XLON 05003050000030376-E0Pa14reBHug
09:22:30 185 5,236.0000 XLON 07003070000030604-E0Pa14reBHuk
09:22:48 44 5,236.0000 XLON 05003050000030829-E0Pa14reBI2J
09:22:48 155 5,236.0000 XLON 05003050000030829-E0Pa14reBI2M
09:22:49 56 5,236.0000 XLON 05003050000030866-E0Pa14reBI3j
09:22:50 56 5,236.0000 XLON 07003070000030930-E0Pa14reBI4M
09:22:51 11 5,236.0000 XLON 07003070000030939-E0Pa14reBI4z
09:22:52 56 5,236.0000 XLON 05003050000030882-E0Pa14reBI5Z
09:22:53 56 5,236.0000 XLON 05003050000030887-E0Pa14reBI6A
09:22:54 56 5,236.0000 XLON 07003070000030953-E0Pa14reBI6n
09:23:10 171 5,234.0000 XLON 05003050000029963-E0Pa14reBIEw
09:23:11 320 5,234.0000 XLON 05003050000030990-E0Pa14reBIG4
09:23:29 92 5,232.0000 XLON 07003070000031046-E0Pa14reBIU3
09:25:00 69 5,236.0000 XLON 05003050000031362-E0Pa14reBJP5
09:25:00 125 5,236.0000 XLON 07003070000031409-E0Pa14reBJP3
09:25:00 116 5,236.0000 XLON 07003070000031421-E0Pa14reBJP7
09:25:00 50 5,236.0000 XLON 07003070000031421-E0Pa14reBJP9
09:25:28 140 5,234.0000 XLON 07003070000031468-E0Pa14reBJmP
09:26:15 221 5,234.0000 XLON 05003050000031747-E0Pa14reBK5z
09:26:21 136 5,234.0000 XLON 07003070000031890-E0Pa14reBK8a
09:26:23 138 5,232.0000 XLON 05003050000031166-E0Pa14reBK9D
09:26:23 171 5,232.0000 XLON 05003050000031837-E0Pa14reBK9F
09:27:42 1 5,230.0000 XLON 05003050000032182-E0Pa14reBKoG
09:27:42 45 5,230.0000 XLON 05003050000032182-E0Pa14reBKoI
09:28:29 55 5,230.0000 XLON 07003070000032309-E0Pa14reBLDY
09:29:00 208 5,230.0000 XLON 07003070000032309-E0Pa14reBLPB
09:29:29 55 5,228.0000 XLON 05003050000031587-E0Pa14reBLbm
09:30:34 107 5,228.0000 XLON 05003050000031587-E0Pa14reBMhX
09:30:34 15 5,228.0000 XLON 07003070000032638-E0Pa14reBMhb
09:30:34 73 5,228.0000 XLON 07003070000032638-E0Pa14reBMhf
09:30:49 55 5,226.0000 XLON 07003070000031891-E0Pa14reBMpN
09:30:49 43 5,226.0000 XLON 07003070000031891-E0Pa14reBMpP
09:30:51 122 5,222.0000 XLON 05003050000031935-E0Pa14reBMrS
09:30:51 78 5,222.0000 XLON 07003070000032239-E0Pa14reBMrU
09:30:52 105 5,220.0000 XLON 05003050000032854-E0Pa14reBMug
09:31:15 265 5,218.0000 XLON 07003070000033568-E0Pa14reBNDk
09:31:29 55 5,214.0000 XLON 05003050000033525-E0Pa14reBNR1
09:31:29 251 5,214.0000 XLON 05003050000033525-E0Pa14reBNR3
09:33:29 49 5,212.0000 XLON 05003050000034115-E0Pa14reBP77
09:34:28 55 5,212.0000 XLON 05003050000034115-E0Pa14reBPTq
09:35:01 159 5,212.0000 XLON 05003050000034115-E0Pa14reBPnz
09:35:28 55 5,210.0000 XLON 05003050000034040-E0Pa14reBQHQ
09:36:49 55 5,210.0000 XLON 05003050000034040-E0Pa14reBSxL
09:36:49 77 5,210.0000 XLON 05003050000034040-E0Pa14reBSxN
09:36:49 56 5,210.0000 XLON 05003050000034959-E0Pa14reBSxP
09:37:29 55 5,210.0000 XLON 05003050000035343-E0Pa14reBTy0
09:37:29 46 5,210.0000 XLON 05003050000035343-E0Pa14reBTy9
09:38:01 8 5,210.0000 XLON 05003050000035580-E0Pa14reBUMj
09:38:01 187 5,210.0000 XLON 05003050000035580-E0Pa14reBUMm
09:38:28 55 5,208.0000 XLON 07003070000034912-E0Pa14reBUpT
09:39:09 70 5,210.0000 XLON 07003070000035923-E0Pa14reBVaE
09:39:29 55 5,210.0000 XLON 07003070000036093-E0Pa14reBVos
09:39:58 199 5,210.0000 XLON 07003070000036093-E0Pa14reBWCg
09:40:01 2 5,208.0000 XLON 07003070000034912-E0Pa14reBWRw
09:40:01 166 5,208.0000 XLON 07003070000034988-E0Pa14reBWRy
09:40:01 4 5,208.0000 XLON 07003070000034988-E0Pa14reBWS0
09:41:43 238 5,208.0000 XLON 05003050000036760-E0Pa14reBXfA
09:41:59 74 5,208.0000 XLON 07003070000036921-E0Pa14reBXwt
09:42:28 55 5,206.0000 XLON 05003050000036610-E0Pa14reBYD3
09:42:30 141 5,206.0000 XLON 05003050000036610-E0Pa14reBYL8
09:43:28 55 5,206.0000 XLON 05003050000037258-E0Pa14reBYnr
09:43:44 26 5,206.0000 XLON 05003050000037258-E0Pa14reBYs2
09:43:44 147 5,206.0000 XLON 05003050000037258-E0Pa14reBYs4
09:44:28 55 5,206.0000 XLON 07003070000037568-E0Pa14reBZBF
09:45:00 217 5,206.0000 XLON 07003070000037568-E0Pa14reBZXH
09:46:29 232 5,206.0000 XLON 07003070000038147-E0Pa14reBaMF
09:48:01 59 5,208.0000 XLON 05003050000038564-E0Pa14reBbE9
09:48:29 304 5,208.0000 XLON 05003050000038571-E0Pa14reBbQj
09:49:51 259 5,210.0000 XLON 05003050000039078-E0Pa14reBcJp
09:49:56 123 5,208.0000 XLON 05003050000038965-E0Pa14reBcR9
09:49:56 141 5,208.0000 XLON 07003070000039024-E0Pa14reBcR7
09:50:55 40 5,204.0000 XLON 07003070000033756-E0Pa14reBdHK
09:50:55 56 5,204.0000 XLON 07003070000033756-E0Pa14reBdHW
09:50:55 107 5,204.0000 XLON 05003050000037076-E0Pa14reBdHa
09:53:18 40 5,208.0000 XLON 07003070000040531-E0Pa14reBedt
09:53:55 243 5,208.0000 XLON 05003050000040537-E0Pa14reBesq
09:54:19 140 5,208.0000 XLON 05003050000040838-E0Pa14reBf7u
09:55:11 89 5,206.0000 XLON 05003050000039862-E0Pa14reBflR
09:55:28 55 5,206.0000 XLON 05003050000039862-E0Pa14reBfvl
09:55:34 176 5,206.0000 XLON 05003050000039862-E0Pa14reBg03
09:55:54 5 5,206.0000 XLON 07003070000041541-E0Pa14reBg9s
09:57:28 55 5,206.0000 XLON 05003050000041694-E0Pa14reBhBK
09:57:28 182 5,206.0000 XLON 05003050000041694-E0Pa14reBhBM
09:58:28 55 5,206.0000 XLON 05003050000042196-E0Pa14reBhfS
09:58:28 254 5,206.0000 XLON 05003050000042196-E0Pa14reBhfV
09:58:28 59 5,206.0000 XLON 07003070000042445-E0Pa14reBhfZ
09:59:45 318 5,206.0000 XLON 05003050000042819-E0Pa14reBiFj
10:00:12 219 5,204.0000 XLON 05003050000039671-E0Pa14reBirb
10:01:39 311 5,202.0000 XLON 07003070000044092-E0Pa14reBjlj
10:03:01 229 5,202.0000 XLON 07003070000044740-E0Pa14reBku8
10:03:10 218 5,200.0000 XLON 07003070000041323-E0Pa14reBl2o
10:03:10 6 5,200.0000 XLON 07003070000041323-E0Pa14reBl30
10:03:29 55 5,196.0000 XLON 05003050000043418-E0Pa14reBlJQ
10:06:17 27 5,200.0000 XLON 07003070000045692-E0Pa14reBml2
10:06:17 142 5,200.0000 XLON 07003070000045692-E0Pa14reBml4
10:06:17 36 5,200.0000 XLON 07003070000045692-E0Pa14reBml6
10:06:28 207 5,198.0000 XLON 07003070000045291-E0Pa14reBmtC
10:07:40 55 5,196.0000 XLON 05003050000043418-E0Pa14reBnYD
10:08:28 55 5,198.0000 XLON 05003050000046195-E0Pa14reBo0G
10:08:28 214 5,198.0000 XLON 05003050000046195-E0Pa14reBo0I
10:08:31 23 5,196.0000 XLON 05003050000043418-E0Pa14reBo34
10:08:31 73 5,196.0000 XLON 05003050000045034-E0Pa14reBo36
10:08:31 218 5,196.0000 XLON 05003050000045034-E0Pa14reBo38
10:09:25 65 5,194.0000 XLON 05003050000046119-E0Pa14reBoTy
10:11:21 176 5,198.0000 XLON 05003050000047133-E0Pa14reBpmq
10:11:30 55 5,196.0000 XLON 05003050000046955-E0Pa14reBpvS
10:13:28 55 5,202.0000 XLON 05003050000047588-E0Pa14reBrLI
10:14:16 115 5,206.0000 XLON 07003070000048018-E0Pa14reBrjR
10:14:16 217 5,206.0000 XLON 07003070000048018-E0Pa14reBrjT
10:14:16 39 5,206.0000 XLON 07003070000048018-E0Pa14reBrjV
10:14:16 48 5,206.0000 XLON 07003070000048018-E0Pa14reBrjX
10:14:35 55 5,204.0000 XLON 07003070000048101-E0Pa14reBs6Y
10:14:35 199 5,204.0000 XLON 07003070000048101-E0Pa14reBs6a
10:16:28 209 5,206.0000 XLON 05003050000048222-E0Pa14reBt6i
10:16:28 213 5,206.0000 XLON 05003050000048388-E0Pa14reBt6q
10:16:28 55 5,206.0000 XLON 05003050000048222-E0Pa14reBt6X
10:18:28 55 5,208.0000 XLON 05003050000049008-E0Pa14reBuNw
10:18:28 242 5,208.0000 XLON 05003050000049008-E0Pa14reBuNz
10:19:28 177 5,206.0000 XLON 05003050000048955-E0Pa14reBurY
10:19:28 55 5,206.0000 XLON 05003050000048955-E0Pa14reBurW
10:20:33 55 5,206.0000 XLON 07003070000049681-E0Pa14reBvav
10:21:28 55 5,206.0000 XLON 07003070000049681-E0Pa14reBvn0
10:22:49 213 5,208.0000 XLON 05003050000050250-E0Pa14reBwLO
10:22:59 283 5,208.0000 XLON 05003050000050256-E0Pa14reBwPH
10:23:27 134 5,208.0000 XLON 07003070000050461-E0Pa14reBwWl
10:24:28 55 5,206.0000 XLON 07003070000049681-E0Pa14reBx3U
10:26:08 72 5,208.0000 XLON 05003050000050791-E0Pa14reBxuY
10:26:08 112 5,208.0000 XLON 07003070000050872-E0Pa14reBxuW
10:26:08 59 5,208.0000 XLON 07003070000050873-E0Pa14reBxua
10:26:09 53 5,208.0000 XLON 05003050000051020-E0Pa14reBxwr
10:26:10 27 5,208.0000 XLON 05003050000051022-E0Pa14reBxxk
10:26:10 21 5,208.0000 XLON 05003050000051022-E0Pa14reBxxh
10:26:28 55 5,208.0000 XLON 05003050000051022-E0Pa14reBy9d
10:27:28 55 5,208.0000 XLON 05003050000051022-E0Pa14reByWa
10:28:28 55 5,212.0000 XLON 07003070000051483-E0Pa14reBz0Z
10:29:50 344 5,214.0000 XLON 07003070000051891-E0Pa14reBznC
10:29:51 66 5,214.0000 XLON 07003070000051976-E0Pa14reBznh
10:30:10 344 5,214.0000 XLON 07003070000051981-E0Pa14reC04P
10:30:29 121 5,214.0000 XLON 07003070000052199-E0Pa14reC0FH
10:30:29 60 5,214.0000 XLON 07003070000052199-E0Pa14reC0FJ
10:30:49 55 5,212.0000 XLON 07003070000051483-E0Pa14reC0OS
10:31:28 22 5,212.0000 XLON 07003070000051483-E0Pa14reC0hR
10:32:28 55 5,212.0000 XLON 07003070000051483-E0Pa14reC12x
10:33:49 83 5,212.0000 XLON 05003050000052267-E0Pa14reC1fb
10:33:49 87 5,212.0000 XLON 07003070000051483-E0Pa14reC1fV
10:33:49 71 5,212.0000 XLON 05003050000052660-E0Pa14reC1fd
10:33:50 64 5,212.0000 XLON 07003070000053120-E0Pa14reC1hM
10:34:18 227 5,212.0000 XLON 05003050000053023-E0Pa14reC1xD
10:34:50 55 5,212.0000 XLON 07003070000053304-E0Pa14reC2YU
10:34:52 114 5,212.0000 XLON 07003070000053304-E0Pa14reC2ZO
10:34:54 13 5,212.0000 XLON 07003070000053304-E0Pa14reC2ar
10:35:58 46 5,212.0000 XLON 05003050000053556-E0Pa14reC3A7
10:36:02 135 5,212.0000 XLON 07003070000053704-E0Pa14reC3D3
10:36:28 55 5,212.0000 XLON 07003070000053704-E0Pa14reC3V2
10:36:28 45 5,212.0000 XLON 07003070000053704-E0Pa14reC3V4
10:36:28 147 5,212.0000 XLON 07003070000053815-E0Pa14reC3V6
10:37:30 55 5,210.0000 XLON 05003050000051378-E0Pa14reC3x9
10:39:43 284 5,214.0000 XLON 07003070000054588-E0Pa14reC52s
10:43:26 284 5,214.0000 XLON 05003050000054636-E0Pa14reC6rs
10:43:27 135 5,214.0000 XLON 05003050000055621-E0Pa14reC6sv
10:43:27 227 5,214.0000 XLON 05003050000055621-E0Pa14reC6sx
10:43:28 221 5,214.0000 XLON 05003050000055635-E0Pa14reC6tk
10:43:28 55 5,214.0000 XLON 05003050000055635-E0Pa14reC6tg
10:43:47 73 5,214.0000 XLON 07003070000055867-E0Pa14reC6zB
10:45:19 55 5,214.0000 XLON 07003070000056197-E0Pa14reC7vE
10:45:19 212 5,214.0000 XLON 07003070000056197-E0Pa14reC7vG
10:46:28 55 5,214.0000 XLON 05003050000056297-E0Pa14reC8Qr
10:46:37 47 5,214.0000 XLON 05003050000056297-E0Pa14reC8Vn
10:46:37 73 5,214.0000 XLON 07003070000056711-E0Pa14reC8Vv
10:46:37 104 5,214.0000 XLON 05003050000056414-E0Pa14reC8Vr
10:46:37 37 5,214.0000 XLON 05003050000056414-E0Pa14reC8Vt
10:48:06 1 5,216.0000 XLON 07003070000057193-E0Pa14reC9Fw
10:48:06 9 5,216.0000 XLON 07003070000057193-E0Pa14reC9Fy
10:48:07 59 5,216.0000 XLON 05003050000057061-E0Pa14reC9H0
10:48:16 59 5,216.0000 XLON 07003070000057258-E0Pa14reC9Sz
10:48:34 305 5,216.0000 XLON 07003070000057349-E0Pa14reC9al
10:49:38 353 5,214.0000 XLON 07003070000057144-E0Pa14reCA23
10:49:48 219 5,210.0000 XLON 05003050000057058-E0Pa14reCABj
10:50:52 268 5,210.0000 XLON 05003050000057870-E0Pa14reCApL
10:51:02 1 5,210.0000 XLON 05003050000057911-E0Pa14reCB4J
10:51:02 46 5,210.0000 XLON 05003050000057911-E0Pa14reCB4L
10:52:18 50 5,210.0000 XLON 07003070000058433-E0Pa14reCBhM
10:52:18 88 5,210.0000 XLON 07003070000058433-E0Pa14reCBhO
10:53:20 121 5,210.0000 XLON 07003070000058762-E0Pa14reCCMa
10:53:20 50 5,210.0000 XLON 07003070000058762-E0Pa14reCCMc
10:53:20 80 5,210.0000 XLON 07003070000058762-E0Pa14reCCMe
10:53:28 213 5,208.0000 XLON 07003070000057927-E0Pa14reCCVP
10:53:28 55 5,208.0000 XLON 07003070000057927-E0Pa14reCCVM
10:55:14 265 5,204.0000 XLON 07003070000059009-E0Pa14reCDdK
10:55:49 227 5,202.0000 XLON 05003050000058874-E0Pa14reCE7o
10:56:20 218 5,202.0000 XLON 05003050000059432-E0Pa14reCESJ
10:58:28 55 5,206.0000 XLON 07003070000059968-E0Pa14reCFN6
10:58:42 165 5,206.0000 XLON 07003070000059968-E0Pa14reCFTm
11:00:48 270 5,204.0000 XLON 05003050000059842-E0Pa14reCHMr
11:00:57 136 5,202.0000 XLON 07003070000060318-E0Pa14reCHQI
11:01:33 282 5,204.0000 XLON 07003070000060916-E0Pa14reCHt7
11:01:39 148 5,202.0000 XLON 05003050000060769-E0Pa14reCHxv
11:01:39 43 5,202.0000 XLON 05003050000060769-E0Pa14reCHxz
11:02:59 242 5,200.0000 XLON 07003070000061287-E0Pa14reCIYO
11:09:17 193 5,198.0000 XLON 05003050000061183-E0Pa14reCLqZ
11:09:17 62 5,198.0000 XLON 07003070000062102-E0Pa14reCLqb
11:09:17 132 5,198.0000 XLON 05003050000062154-E0Pa14reCLqd
11:09:17 82 5,198.0000 XLON 07003070000062708-E0Pa14reCLqf
11:10:24 44 5,198.0000 XLON 05003050000062991-E0Pa14reCMRy
11:10:25 83 5,198.0000 XLON 05003050000062991-E0Pa14reCMSP
11:10:26 86 5,198.0000 XLON 05003050000062991-E0Pa14reCMSX
11:10:29 58 5,196.0000 XLON 05003050000061686-E0Pa14reCMTr
11:10:29 55 5,196.0000 XLON 05003050000061686-E0Pa14reCMTf
11:10:42 62 5,194.0000 XLON 05003050000061670-E0Pa14reCMcd
11:12:29 55 5,194.0000 XLON 07003070000063635-E0Pa14reCO0l
11:12:36 208 5,194.0000 XLON 07003070000063635-E0Pa14reCO9i
11:12:42 45 5,194.0000 XLON 07003070000063977-E0Pa14reCOFM
11:13:20 163 5,194.0000 XLON 07003070000064100-E0Pa14reCOpQ
11:13:20 69 5,194.0000 XLON 07003070000064100-E0Pa14reCOpS
11:15:30 3 5,198.0000 XLON 07003070000064611-E0Pa14reCQ1O
11:16:09 303 5,198.0000 XLON 07003070000064611-E0Pa14reCQGK
11:16:28 109 5,198.0000 XLON 07003070000064879-E0Pa14reCQPx
11:16:30 55 5,196.0000 XLON 07003070000064498-E0Pa14reCQQc
11:16:33 362 5,196.0000 XLON 07003070000064498-E0Pa14reCQUY
11:16:43 143 5,194.0000 XLON 07003070000064612-E0Pa14reCQbD
11:18:28 30 5,194.0000 XLON 07003070000065275-E0Pa14reCRFL
11:19:12 268 5,194.0000 XLON 07003070000065275-E0Pa14reCRiS
11:21:21 6 5,194.0000 XLON 07003070000065885-E0Pa14reCSLv
11:22:18 46 5,194.0000 XLON 07003070000066159-E0Pa14reCSva
11:22:18 166 5,194.0000 XLON 07003070000066159-E0Pa14reCSvc
11:22:18 121 5,194.0000 XLON 07003070000066159-E0Pa14reCSve
11:22:28 55 5,192.0000 XLON 07003070000065183-E0Pa14reCT4A
11:23:28 55 5,192.0000 XLON 07003070000065183-E0Pa14reCTQd
11:26:28 55 5,194.0000 XLON 05003050000066808-E0Pa14reCUlv
11:27:28 55 5,194.0000 XLON 05003050000066808-E0Pa14reCV9J
11:29:40 274 5,196.0000 XLON 07003070000067555-E0Pa14reCVxZ
11:30:55 281 5,198.0000 XLON 05003050000067695-E0Pa14reCWzA
11:30:55 80 5,198.0000 XLON 05003050000067695-E0Pa14reCWz1
11:31:03 337 5,198.0000 XLON 07003070000068108-E0Pa14reCX9F
11:31:03 10 5,198.0000 XLON 07003070000068108-E0Pa14reCX9H
11:31:06 364 5,198.0000 XLON 07003070000068164-E0Pa14reCXIp
11:37:34 95 5,200.0000 XLON 05003050000069533-E0Pa14reCaSk
11:41:10 280 5,206.0000 XLON 05003050000070344-E0Pa14reCcoQ
11:41:28 55 5,206.0000 XLON 05003050000070468-E0Pa14reCcvr
11:41:48 304 5,206.0000 XLON 05003050000070468-E0Pa14reCd8p
11:42:13 289 5,206.0000 XLON 07003070000070654-E0Pa14reCdTN
11:42:20 375 5,206.0000 XLON 07003070000070738-E0Pa14reCdVG
11:42:21 315 5,206.0000 XLON 05003050000070728-E0Pa14reCdVx
11:42:28 58 5,204.0000 XLON 05003050000070331-E0Pa14reCdZl
11:42:28 88 5,204.0000 XLON 05003050000070331-E0Pa14reCdZy
11:42:28 262 5,204.0000 XLON 05003050000070331-E0Pa14reCda0
11:43:29 295 5,204.0000 XLON 05003050000070822-E0Pa14reCeD3
11:44:53 21 5,202.0000 XLON 05003050000071171-E0Pa14reCexy
11:44:53 30 5,202.0000 XLON 05003050000071171-E0Pa14reCey7
11:44:53 270 5,202.0000 XLON 05003050000071171-E0Pa14reCexg
11:45:41 47 5,202.0000 XLON 05003050000071609-E0Pa14reCfEh
11:46:25 109 5,204.0000 XLON 05003050000071670-E0Pa14reCfXl
11:46:25 178 5,204.0000 XLON 07003070000071700-E0Pa14reCfXj
11:46:25 65 5,204.0000 XLON 05003050000071714-E0Pa14reCfXp
11:46:25 128 5,204.0000 XLON 07003070000071701-E0Pa14reCfXn
11:52:28 4 5,212.0000 XLON 07003070000073099-E0Pa14reCjAF
11:52:28 379 5,212.0000 XLON 07003070000073099-E0Pa14reCjAD
11:52:47 258 5,212.0000 XLON 05003050000073649-E0Pa14reCjJ0
11:54:28 279 5,214.0000 XLON 05003050000074074-E0Pa14reCkTF
11:55:06 36 5,212.0000 XLON 05003050000074045-E0Pa14reCkhx
11:55:28 20 5,212.0000 XLON 05003050000074045-E0Pa14reCkqO
11:56:14 55 5,218.0000 XLON 05003050000074595-E0Pa14reClWb
11:56:14 367 5,218.0000 XLON 07003070000074626-E0Pa14reClWZ
11:56:59 199 5,216.0000 XLON 05003050000074508-E0Pa14reClti
11:56:59 41 5,216.0000 XLON 05003050000074508-E0Pa14reCltk
11:58:48 297 5,216.0000 XLON 07003070000075294-E0Pa14reCmjX
11:58:55 285 5,214.0000 XLON 05003050000075101-E0Pa14reCmrt
11:58:55 54 5,214.0000 XLON 05003050000075101-E0Pa14reCmrw
12:01:02 157 5,214.0000 XLON 07003070000076221-E0Pa14reCoGp
12:03:05 139 5,214.0000 XLON 05003050000076386-E0Pa14reCpPj
12:03:05 148 5,214.0000 XLON 05003050000076669-E0Pa14reCpPl
12:04:22 244 5,214.0000 XLON 07003070000077176-E0Pa14reCpuu
12:04:29 338 5,212.0000 XLON 07003070000075696-E0Pa14reCpya
12:04:51 80 5,208.0000 XLON 05003050000076816-E0Pa14reCqBd
12:07:11 224 5,208.0000 XLON 05003050000077777-E0Pa14reCrLp
12:08:24 305 5,210.0000 XLON 07003070000078023-E0Pa14reCrq6
12:10:42 257 5,210.0000 XLON 05003050000078751-E0Pa14reCsw7
12:11:43 305 5,210.0000 XLON 05003050000078939-E0Pa14reCtIi
12:12:44 157 5,214.0000 XLON 07003070000079386-E0Pa14reCtig
12:13:06 104 5,214.0000 XLON 05003050000079406-E0Pa14reCtq7
12:14:28 9 5,214.0000 XLON 05003050000079758-E0Pa14reCuAH
12:14:44 234 5,214.0000 XLON 05003050000079758-E0Pa14reCuE0
12:17:28 55 5,216.0000 XLON 07003070000080281-E0Pa14reCvhC
12:18:28 55 5,216.0000 XLON 07003070000080281-E0Pa14reCw1e
12:19:28 55 5,216.0000 XLON 07003070000080281-E0Pa14reCwNm
12:20:28 55 5,216.0000 XLON 07003070000080281-E0Pa14reCwwU
12:20:28 34 5,216.0000 XLON 07003070000080281-E0Pa14reCwwW
12:20:28 56 5,216.0000 XLON 05003050000080805-E0Pa14reCwwc
12:20:28 59 5,216.0000 XLON 05003050000081310-E0Pa14reCwwh
12:20:28 69 5,216.0000 XLON 07003070000080733-E0Pa14reCwwa
12:20:28 67 5,216.0000 XLON 07003070000080998-E0Pa14reCwwe
12:20:35 324 5,216.0000 XLON 05003050000081439-E0Pa14reCwzy
12:21:59 2 5,216.0000 XLON 07003070000081909-E0Pa14reCxkX
12:22:18 100 5,216.0000 XLON 05003050000081972-E0Pa14reCy1V
12:22:18 17 5,216.0000 XLON 05003050000081972-E0Pa14reCy1R
12:23:02 79 5,218.0000 XLON 05003050000082170-E0Pa14reCyGU
12:23:02 208 5,218.0000 XLON 05003050000082170-E0Pa14reCyGW
12:23:02 139 5,218.0000 XLON 05003050000082170-E0Pa14reCyGY
12:23:28 28 5,216.0000 XLON 05003050000081972-E0Pa14reCyS7
12:24:23 230 5,216.0000 XLON 05003050000081972-E0Pa14reCz5o
12:27:50 320 5,222.0000 XLON 07003070000083512-E0Pa14reD16B
12:27:50 45 5,222.0000 XLON 07003070000083512-E0Pa14reD16D
12:27:56 132 5,222.0000 XLON 07003070000083525-E0Pa14reD19N
12:29:45 232 5,220.0000 XLON 07003070000083481-E0Pa14reD1xt
12:29:45 61 5,220.0000 XLON 05003050000083794-E0Pa14reD1xz
12:29:45 55 5,220.0000 XLON 07003070000083481-E0Pa14reD1xv
12:29:45 37 5,220.0000 XLON 05003050000083794-E0Pa14reD1y4
12:31:02 2 5,220.0000 XLON 05003050000084210-E0Pa14reD2dm
12:31:02 11 5,220.0000 XLON 05003050000084210-E0Pa14reD2do
12:31:02 27 5,220.0000 XLON 05003050000084210-E0Pa14reD2dq
12:31:02 208 5,220.0000 XLON 05003050000084210-E0Pa14reD2ds
12:31:02 44 5,220.0000 XLON 05003050000084210-E0Pa14reD2du
12:31:28 117 5,218.0000 XLON 07003070000083603-E0Pa14reD2k2
12:31:28 55 5,218.0000 XLON 07003070000083603-E0Pa14reD2k0
12:31:40 55 5,216.0000 XLON 07003070000083672-E0Pa14reD30S
12:31:40 227 5,216.0000 XLON 07003070000083847-E0Pa14reD30U
12:34:13 305 5,218.0000 XLON 07003070000084781-E0Pa14reD4J8
12:34:41 10 5,218.0000 XLON 07003070000085097-E0Pa14reD4bV
12:35:00 1 5,218.0000 XLON 05003050000085114-E0Pa14reD4jP
12:37:28 55 5,218.0000 XLON 05003050000085352-E0Pa14reD6Fr
12:38:28 55 5,218.0000 XLON 05003050000085352-E0Pa14reD6gj
12:38:53 150 5,218.0000 XLON 05003050000085352-E0Pa14reD6oW
12:38:53 55 5,218.0000 XLON 07003070000085913-E0Pa14reD6oc
12:38:53 59 5,218.0000 XLON 05003050000085413-E0Pa14reD6oY
12:38:53 56 5,218.0000 XLON 05003050000085770-E0Pa14reD6oa
12:38:53 80 5,218.0000 XLON 05003050000085957-E0Pa14reD6oe
12:38:53 15 5,218.0000 XLON 05003050000085957-E0Pa14reD6oi
12:40:25 43 5,218.0000 XLON 05003050000086382-E0Pa14reD7dh
12:40:25 6 5,218.0000 XLON 05003050000086382-E0Pa14reD7dj
12:40:41 46 5,218.0000 XLON 05003050000086419-E0Pa14reD7kR
12:40:41 37 5,218.0000 XLON 05003050000086419-E0Pa14reD7kT
12:40:41 37 5,218.0000 XLON 05003050000086419-E0Pa14reD7kV
12:41:00 33 5,218.0000 XLON 05003050000086520-E0Pa14reD7oF
12:41:00 65 5,218.0000 XLON 05003050000086520-E0Pa14reD7oH
12:41:21 12 5,218.0000 XLON 07003070000086634-E0Pa14reD7xu
12:41:21 54 5,218.0000 XLON 07003070000086634-E0Pa14reD7xw
12:42:27 330 5,218.0000 XLON 07003070000086664-E0Pa14reD8T8
12:44:28 12 5,218.0000 XLON 07003070000087343-E0Pa14reD9DR
12:44:35 400 5,218.0000 XLON 07003070000087343-E0Pa14reD9HD
12:44:35 12 5,218.0000 XLON 07003070000087343-E0Pa14reD9HF
12:45:28 169 5,216.0000 XLON 05003050000084632-E0Pa14reD9dt
12:45:28 82 5,216.0000 XLON 07003070000086565-E0Pa14reD9dv
12:45:28 54 5,216.0000 XLON 05003050000084632-E0Pa14reD9dp
12:48:44 75 5,216.0000 XLON 05003050000087750-E0Pa14reDBAB
12:48:44 66 5,216.0000 XLON 07003070000088260-E0Pa14reDBAF
12:48:44 59 5,216.0000 XLON 05003050000088266-E0Pa14reDBAH
12:48:44 55 5,216.0000 XLON 05003050000087750-E0Pa14reDBA2
12:48:44 213 5,216.0000 XLON 05003050000087750-E0Pa14reDBA6
12:49:53 139 5,216.0000 XLON 07003070000088702-E0Pa14reDBWI
12:50:25 310 5,216.0000 XLON 07003070000088858-E0Pa14reDBo0
12:51:30 55 5,216.0000 XLON 07003070000089021-E0Pa14reDCAP
12:51:30 285 5,216.0000 XLON 07003070000089021-E0Pa14reDCAR
12:53:38 49 5,216.0000 XLON 05003050000089386-E0Pa14reDCtR
12:53:38 210 5,216.0000 XLON 05003050000089386-E0Pa14reDCtT
12:53:38 73 5,216.0000 XLON 05003050000089508-E0Pa14reDCtV
12:56:22 298 5,216.0000 XLON 05003050000089821-E0Pa14reDE7v
12:56:22 119 5,216.0000 XLON 07003070000089878-E0Pa14reDE7x
12:58:01 2 5,216.0000 XLON 05003050000090816-E0Pa14reDEdm
12:58:01 63 5,216.0000 XLON 05003050000090816-E0Pa14reDEdo
12:58:39 10 5,216.0000 XLON 05003050000091045-E0Pa14reDEzW
12:58:39 35 5,216.0000 XLON 05003050000091045-E0Pa14reDEzY
12:58:39 34 5,216.0000 XLON 05003050000091045-E0Pa14reDEza
12:58:39 37 5,216.0000 XLON 05003050000091045-E0Pa14reDEzc
12:58:39 37 5,216.0000 XLON 05003050000091045-E0Pa14reDEze
12:58:39 44 5,216.0000 XLON 05003050000091045-E0Pa14reDEzg
12:59:43 342 5,216.0000 XLON 07003070000091406-E0Pa14reDFZT
13:01:44 274 5,218.0000 XLON 05003050000091777-E0Pa14reDGw7
13:03:15 310 5,216.0000 XLON 05003050000092616-E0Pa14reDHac
13:03:16 96 5,216.0000 XLON 05003050000092616-E0Pa14reDHap
13:06:40 55 5,220.0000 XLON 05003050000093194-E0Pa14reDJRd
13:06:40 273 5,220.0000 XLON 05003050000093194-E0Pa14reDJRf
13:06:40 115 5,220.0000 XLON 07003070000093214-E0Pa14reDJRh
13:06:41 191 5,218.0000 XLON 07003070000093117-E0Pa14reDJSN
13:07:01 68 5,216.0000 XLON 05003050000093109-E0Pa14reDJeV
13:07:01 70 5,216.0000 XLON 07003070000093808-E0Pa14reDJeZ
13:07:01 61 5,216.0000 XLON 05003050000093842-E0Pa14reDJeb
13:07:11 76 5,214.0000 XLON 05003050000093314-E0Pa14reDJj9
13:07:11 41 5,214.0000 XLON 05003050000093314-E0Pa14reDJjK
13:07:11 377 5,214.0000 XLON 05003050000094075-E0Pa14reDJjM
13:15:13 72 5,220.0000 XLON 05003050000096585-E0Pa14reDNxd
13:15:13 215 5,220.0000 XLON 05003050000096585-E0Pa14reDNxf
13:15:21 429 5,220.0000 XLON 05003050000096894-E0Pa14reDO6B
13:15:40 69 5,220.0000 XLON 07003070000097080-E0Pa14reDOB7
13:16:24 334 5,218.0000 XLON 05003050000095834-E0Pa14reDOZa
13:16:29 23 5,216.0000 XLON 05003050000094874-E0Pa14reDOco
13:24:30 38 5,224.0000 XLON 07003070000099650-E0Pa14reDSY7
13:24:30 84 5,224.0000 XLON 05003050000099607-E0Pa14reDSYD
13:24:30 88 5,224.0000 XLON 07003070000099650-E0Pa14reDSY9
13:24:30 43 5,224.0000 XLON 05003050000099609-E0Pa14reDSYH
13:24:30 83 5,224.0000 XLON 07003070000099650-E0Pa14reDSYB
13:24:30 50 5,224.0000 XLON 05003050000099609-E0Pa14reDSYK
13:24:30 56 5,224.0000 XLON 05003050000099610-E0Pa14reDSYM
13:24:30 60 5,224.0000 XLON 07003070000099651-E0Pa14reDSYF
13:24:30 55 5,224.0000 XLON 07003070000099653-E0Pa14reDSYO
13:25:27 318 5,226.0000 XLON 07003070000100481-E0Pa14reDT2F
13:26:01 376 5,226.0000 XLON 05003050000100441-E0Pa14reDTKI
13:26:02 195 5,226.0000 XLON 07003070000100737-E0Pa14reDTN0
13:26:02 123 5,226.0000 XLON 07003070000100737-E0Pa14reDTN2
13:26:02 89 5,226.0000 XLON 07003070000100737-E0Pa14reDTN4
13:27:28 45 5,226.0000 XLON 07003070000101344-E0Pa14reDUVr
13:27:28 243 5,226.0000 XLON 07003070000101344-E0Pa14reDUVt
13:29:12 290 5,224.0000 XLON 07003070000100205-E0Pa14reDVUk
13:29:12 390 5,226.0000 XLON 05003050000101826-E0Pa14reDVUb
13:29:13 109 5,222.0000 XLON 05003050000101837-E0Pa14reDVW8
13:29:13 59 5,222.0000 XLON 07003070000101920-E0Pa14reDVWA
13:29:13 56 5,222.0000 XLON 05003050000101942-E0Pa14reDVWC
13:30:57 281 5,228.0000 XLON 07003070000104663-E0Pa14reDYHD
13:31:28 230 5,234.0000 XLON 05003050000105108-E0Pa14reDYrf
13:31:47 36 5,232.0000 XLON 07003070000104811-E0Pa14reDZ9y
13:31:47 156 5,232.0000 XLON 07003070000104811-E0Pa14reDZA0
13:32:46 215 5,234.0000 XLON 05003050000106459-E0Pa14reDaO0
13:32:50 180 5,232.0000 XLON 07003070000106507-E0Pa14reDaUb
13:34:51 40 5,232.0000 XLON 07003070000107584-E0Pa14reDc3T
13:34:51 131 5,232.0000 XLON 07003070000107584-E0Pa14reDc3V
13:35:00 179 5,228.0000 XLON 05003050000106460-E0Pa14reDcBR
13:35:00 188 5,230.0000 XLON 07003070000107395-E0Pa14reDcAR
13:36:28 55 5,226.0000 XLON 07003070000108647-E0Pa14reDdiZ
13:36:39 80 5,226.0000 XLON 07003070000108647-E0Pa14reDdyO
13:37:06 86 5,224.0000 XLON 05003050000108476-E0Pa14reDeCS
13:37:07 76 5,224.0000 XLON 05003050000108476-E0Pa14reDeDt
13:38:32 147 5,222.0000 XLON 05003050000109596-E0Pa14reDfiG
13:38:36 176 5,220.0000 XLON 05003050000109316-E0Pa14reDfrw
13:39:22 202 5,222.0000 XLON 07003070000110454-E0Pa14reDgy1
13:41:13 44 5,222.0000 XLON 05003050000110874-E0Pa14reDhvy
13:41:13 95 5,222.0000 XLON 05003050000110874-E0Pa14reDhw0
13:41:13 61 5,222.0000 XLON 05003050000111422-E0Pa14reDhw2
13:41:34 93 5,220.0000 XLON 07003070000111426-E0Pa14reDiK2
13:42:33 205 5,218.0000 XLON 05003050000111423-E0Pa14reDj8k
13:44:11 221 5,218.0000 XLON 07003070000112855-E0Pa14reDkNz
13:44:45 237 5,216.0000 XLON 05003050000112367-E0Pa14reDlAk
13:44:48 176 5,214.0000 XLON 05003050000113234-E0Pa14reDlUw
13:46:28 55 5,224.0000 XLON 05003050000114263-E0Pa14reDn2X
13:48:06 168 5,224.0000 XLON 05003050000114263-E0Pa14reDoUM
13:48:06 25 5,224.0000 XLON 05003050000114263-E0Pa14reDoUT
13:48:06 58 5,224.0000 XLON 05003050000115038-E0Pa14reDoUX
13:49:39 27 5,222.0000 XLON 05003050000114264-E0Pa14reDpuY
13:49:39 168 5,222.0000 XLON 05003050000114264-E0Pa14reDpua
13:49:39 78 5,222.0000 XLON 07003070000115863-E0Pa14reDpuc
13:49:58 79 5,220.0000 XLON 07003070000114410-E0Pa14reDqBU
13:50:07 9 5,220.0000 XLON 07003070000114410-E0Pa14reDqKk
13:50:41 67 5,218.0000 XLON 07003070000115213-E0Pa14reDqeO
13:50:41 122 5,218.0000 XLON 07003070000115213-E0Pa14reDqeT
13:51:03 3 5,218.0000 XLON 07003070000116620-E0Pa14reDqs4
13:51:03 251 5,218.0000 XLON 07003070000116620-E0Pa14reDqs6
13:53:08 255 5,220.0000 XLON 05003050000117663-E0Pa14reDsSW
13:56:14 44 5,224.0000 XLON 07003070000119524-E0Pa14reDukz
13:57:17 155 5,224.0000 XLON 07003070000119524-E0Pa14reDvRi
13:57:17 46 5,224.0000 XLON 07003070000119524-E0Pa14reDvRk
13:57:17 56 5,224.0000 XLON 07003070000119524-E0Pa14reDvRp
13:57:53 64 5,224.0000 XLON 05003050000119550-E0Pa14reDvou
13:57:53 230 5,224.0000 XLON 05003050000119974-E0Pa14reDvoy
13:58:16 116 5,224.0000 XLON 05003050000120261-E0Pa14reDw8V
13:58:53 59 5,226.0000 XLON 05003050000120455-E0Pa14reDwXG
13:58:53 212 5,226.0000 XLON 07003070000120528-E0Pa14reDwXI
13:58:53 56 5,226.0000 XLON 05003050000120457-E0Pa14reDwXK
13:58:54 170 5,226.0000 XLON 05003050000120677-E0Pa14reDwXy
13:58:54 47 5,226.0000 XLON 05003050000120677-E0Pa14reDwY0
13:58:54 48 5,226.0000 XLON 05003050000120677-E0Pa14reDwY2
13:58:54 3 5,226.0000 XLON 05003050000120677-E0Pa14reDwY4
13:59:33 87 5,226.0000 XLON 07003070000120964-E0Pa14reDwxq
14:00:06 218 5,226.0000 XLON 07003070000121109-E0Pa14reDxLL
14:01:19 115 5,226.0000 XLON 05003050000121561-E0Pa14reDy6s
14:01:19 194 5,226.0000 XLON 05003050000121561-E0Pa14reDy6v
14:02:27 138 5,224.0000 XLON 05003050000120914-E0Pa14reDz1Q
14:03:15 15 5,226.0000 XLON 07003070000122708-E0Pa14reDzZ0
14:03:15 285 5,226.0000 XLON 07003070000122708-E0Pa14reDzZ2
14:04:22 80 5,226.0000 XLON 05003050000123316-E0Pa14reE0Dz
14:04:22 2 5,226.0000 XLON 05003050000123316-E0Pa14reE0E1
14:04:52 320 5,226.0000 XLON 05003050000123509-E0Pa14reE0We
14:05:08 300 5,224.0000 XLON 07003070000122527-E0Pa14reE0h0
14:10:32 27 5,226.0000 XLON 05003050000125356-E0Pa14reE3j9
14:10:32 350 5,226.0000 XLON 05003050000125356-E0Pa14reE3jC
14:10:33 34 5,226.0000 XLON 07003070000126143-E0Pa14reE3kH
14:11:22 306 5,226.0000 XLON 07003070000126143-E0Pa14reE47a
14:11:41 2 5,226.0000 XLON 07003070000126636-E0Pa14reE4Dl
14:11:41 34 5,226.0000 XLON 07003070000126636-E0Pa14reE4Dn
14:11:41 60 5,226.0000 XLON 07003070000126636-E0Pa14reE4Dp
14:11:41 45 5,226.0000 XLON 07003070000126636-E0Pa14reE4Dr
14:11:41 36 5,226.0000 XLON 07003070000126636-E0Pa14reE4Dt
14:11:41 51 5,226.0000 XLON 07003070000126636-E0Pa14reE4Dv
14:12:43 155 5,226.0000 XLON 05003050000126910-E0Pa14reE4kI
14:12:43 1 5,226.0000 XLON 05003050000126910-E0Pa14reE4kK
14:12:43 36 5,226.0000 XLON 05003050000126910-E0Pa14reE4kM
14:12:43 36 5,226.0000 XLON 05003050000126910-E0Pa14reE4kO
14:12:43 49 5,226.0000 XLON 05003050000126910-E0Pa14reE4kQ
14:13:53 42 5,226.0000 XLON 07003070000127421-E0Pa14reE5Es
14:13:53 35 5,226.0000 XLON 07003070000127421-E0Pa14reE5Eu
14:14:12 33 5,226.0000 XLON 05003050000127434-E0Pa14reE5M7
14:16:58 412 5,228.0000 XLON 07003070000128254-E0Pa14reE7UW
14:16:58 350 5,226.0000 XLON 05003050000127482-E0Pa14reE7V0
14:17:02 306 5,224.0000 XLON 07003070000124164-E0Pa14reE7YZ
14:17:16 381 5,222.0000 XLON 07003070000128771-E0Pa14reE7m2
14:19:14 409 5,224.0000 XLON 05003050000129551-E0Pa14reE9GJ
14:19:30 257 5,222.0000 XLON 07003070000129593-E0Pa14reE9Px
14:21:12 322 5,222.0000 XLON 05003050000130528-E0Pa14reEAo3
14:21:28 372 5,220.0000 XLON 07003070000130409-E0Pa14reEB2M
14:23:21 278 5,220.0000 XLON 05003050000131245-E0Pa14reECKj
14:23:21 342 5,220.0000 XLON 07003070000131298-E0Pa14reECKh
14:23:28 11 5,220.0000 XLON 05003050000131245-E0Pa14reECRZ
14:24:35 6 5,220.0000 XLON 05003050000131908-E0Pa14reEDGK
14:24:51 32 5,220.0000 XLON 05003050000131908-E0Pa14reEDNa
14:24:51 71 5,220.0000 XLON 05003050000131908-E0Pa14reEDNM
14:24:51 168 5,220.0000 XLON 05003050000131908-E0Pa14reEDNS
14:26:15 34 5,224.0000 XLON 07003070000133086-E0Pa14reEEMe
14:26:15 379 5,224.0000 XLON 07003070000133086-E0Pa14reEEMi
14:26:21 185 5,222.0000 XLON 05003050000132628-E0Pa14reEERp
14:26:21 232 5,222.0000 XLON 05003050000132827-E0Pa14reEERr
14:26:24 443 5,218.0000 XLON 05003050000133016-E0Pa14reEEUy
14:27:43 305 5,216.0000 XLON 05003050000134039-E0Pa14reEFXK
14:29:38 303 5,216.0000 XLON 05003050000135228-E0Pa14reEH2l
14:29:38 113 5,216.0000 XLON 07003070000134109-E0Pa14reEH2f
14:30:47 137 5,222.0000 XLON 05003050000136840-E0Pa14reEKxP
14:30:47 16 5,222.0000 XLON 05003050000136840-E0Pa14reEKxT
14:30:47 305 5,222.0000 XLON 07003070000136859-E0Pa14reEKxV
14:31:03 317 5,222.0000 XLON 05003050000137496-E0Pa14reELPW
14:31:44 240 5,222.0000 XLON 07003070000138617-E0Pa14reENeF
14:32:52 50 5,222.0000 XLON 07003070000139968-E0Pa14reEQ6D
14:32:53 335 5,222.0000 XLON 07003070000139968-E0Pa14reEQ6u
14:33:40 197 5,226.0000 XLON 07003070000141286-E0Pa14reERiz
14:33:40 68 5,226.0000 XLON 07003070000141286-E0Pa14reERj1
14:34:19 18 5,224.0000 XLON 05003050000140786-E0Pa14reET8V
14:34:19 33 5,224.0000 XLON 07003070000140803-E0Pa14reET8T
14:34:19 7 5,224.0000 XLON 07003070000140803-E0Pa14reET8A
14:34:19 44 5,224.0000 XLON 07003070000140803-E0Pa14reET8C
14:34:19 12 5,224.0000 XLON 07003070000140803-E0Pa14reET8E
14:34:19 34 5,224.0000 XLON 07003070000140803-E0Pa14reET8M
14:34:19 80 5,224.0000 XLON 07003070000140803-E0Pa14reET8O
14:34:19 23 5,224.0000 XLON 07003070000140803-E0Pa14reET8Q
14:34:27 425 5,228.0000 XLON 05003050000142531-E0Pa14reETPH
14:34:41 134 5,226.0000 XLON 05003050000142830-E0Pa14reETxj
14:34:41 71 5,226.0000 XLON 05003050000142830-E0Pa14reETxh
14:35:27 269 5,224.0000 XLON 05003050000140786-E0Pa14reEVAg
14:35:27 66 5,224.0000 XLON 07003070000140804-E0Pa14reEVAi
14:36:57 277 5,228.0000 XLON 05003050000145101-E0Pa14reEXZc
14:37:07 362 5,226.0000 XLON 07003070000144725-E0Pa14reEXpC
14:37:07 242 5,228.0000 XLON 07003070000145379-E0Pa14reEXoW
14:37:17 122 5,224.0000 XLON 07003070000145380-E0Pa14reEYDr
14:38:38 9 5,222.0000 XLON 05003050000146874-E0Pa14reEaQ0
14:38:38 304 5,222.0000 XLON 05003050000146874-E0Pa14reEaQ2
14:38:38 6 5,222.0000 XLON 05003050000146874-E0Pa14reEaPU
14:41:02 368 5,226.0000 XLON 05003050000147972-E0Pa14reEeGe
14:41:02 278 5,226.0000 XLON 05003050000147980-E0Pa14reEeGg
14:41:08 1 5,224.0000 XLON 05003050000148976-E0Pa14reEeZB
14:41:08 181 5,224.0000 XLON 05003050000148976-E0Pa14reEeZD
14:41:08 218 5,224.0000 XLON 05003050000148976-E0Pa14reEeZG
14:42:47 236 5,226.0000 XLON 07003070000150114-E0Pa14reEh2p
14:42:47 108 5,226.0000 XLON 07003070000150114-E0Pa14reEh2u
14:42:51 27 5,230.0000 XLON 07003070000150743-E0Pa14reEhCd
14:42:51 183 5,230.0000 XLON 07003070000150743-E0Pa14reEhCf
14:42:51 191 5,230.0000 XLON 07003070000150743-E0Pa14reEhCh
14:42:51 94 5,230.0000 XLON 07003070000150743-E0Pa14reEhCj
14:42:52 432 5,228.0000 XLON 05003050000150709-E0Pa14reEhEv
14:45:06 296 5,228.0000 XLON 07003070000151899-E0Pa14reEk8D
14:45:17 317 5,226.0000 XLON 05003050000150685-E0Pa14reEkIE
14:45:17 362 5,228.0000 XLON 07003070000153030-E0Pa14reEkIC
14:47:09 199 5,230.0000 XLON 05003050000155600-E0Pa14reEmRR
14:47:09 163 5,230.0000 XLON 05003050000155600-E0Pa14reEmRP
14:47:22 108 5,230.0000 XLON 07003070000155775-E0Pa14reEmsZ
14:47:32 23 5,230.0000 XLON 07003070000155775-E0Pa14reEn92
14:47:46 42 5,236.0000 XLON 07003070000156253-E0Pa14reEnce
14:47:53 258 5,234.0000 XLON 07003070000156438-E0Pa14reEnui
14:47:53 74 5,234.0000 XLON 07003070000156438-E0Pa14reEnuk
14:48:18 301 5,232.0000 XLON 07003070000156073-E0Pa14reEoRu
14:49:46 47 5,230.0000 XLON 07003070000157590-E0Pa14reEqAd
14:49:59 265 5,230.0000 XLON 07003070000157590-E0Pa14reEqKz
14:49:59 68 5,230.0000 XLON 07003070000157701-E0Pa14reEqL3
14:49:59 62 5,230.0000 XLON 07003070000157948-E0Pa14reEqL5
14:50:04 65 5,230.0000 XLON 07003070000158153-E0Pa14reEqeI
14:50:05 65 5,230.0000 XLON 07003070000158153-E0Pa14reEqeZ
14:51:18 372 5,236.0000 XLON 05003050000158859-E0Pa14reEt0O
14:51:19 20 5,234.0000 XLON 07003070000158737-E0Pa14reEt2d
14:51:19 272 5,234.0000 XLON 07003070000158737-E0Pa14reEt2b
14:52:47 11 5,234.0000 XLON 07003070000159669-E0Pa14reEvHx
14:53:01 168 5,234.0000 XLON 07003070000159669-E0Pa14reEvZv
14:53:01 80 5,234.0000 XLON 07003070000159669-E0Pa14reEva2
14:53:02 50 5,234.0000 XLON 05003050000160500-E0Pa14reEvbZ
14:53:02 44 5,234.0000 XLON 05003050000160500-E0Pa14reEvbb
14:53:02 38 5,234.0000 XLON 05003050000160500-E0Pa14reEvbd
14:53:03 10 5,234.0000 XLON 07003070000160525-E0Pa14reEvhL
14:53:03 12 5,234.0000 XLON 07003070000160525-E0Pa14reEvhN
14:53:03 7 5,234.0000 XLON 07003070000160525-E0Pa14reEvhP
14:53:03 48 5,234.0000 XLON 07003070000160525-E0Pa14reEvhR
14:53:03 183 5,234.0000 XLON 07003070000160525-E0Pa14reEvhT
14:53:03 48 5,234.0000 XLON 07003070000160525-E0Pa14reEvhV
14:54:00 181 5,236.0000 XLON 05003050000161355-E0Pa14reEwv8
14:54:01 181 5,236.0000 XLON 07003070000161370-E0Pa14reEx13
14:54:23 107 5,236.0000 XLON 07003070000161615-E0Pa14reExXC
15:02:02 4 5,236.0000 XLON 07003070000164793-E0Pa14reF7Q5
15:02:02 54 5,236.0000 XLON 07003070000164793-E0Pa14reF7Q7
15:02:02 127 5,236.0000 XLON 07003070000162992-E0Pa14reF7Q9
15:02:02 149 5,236.0000 XLON 07003070000162992-E0Pa14reF7QB
15:02:02 57 5,236.0000 XLON 05003050000164838-E0Pa14reF7QJ
15:02:02 165 5,236.0000 XLON 05003050000166390-E0Pa14reF7QP
15:02:02 8 5,236.0000 XLON 07003070000163398-E0Pa14reF7QF
15:02:02 56 5,236.0000 XLON 05003050000166541-E0Pa14reF7QV
15:02:02 652 5,236.0000 XLON 07003070000163643-E0Pa14reF7QH
15:02:02 26 5,236.0000 XLON 07003070000167047-E0Pa14reF7QL
15:02:02 91 5,236.0000 XLON 07003070000166984-E0Pa14reF7QN
15:02:02 1 5,236.0000 XLON 07003070000166528-E0Pa14reF7QR
15:02:02 195 5,236.0000 XLON 07003070000167366-E0Pa14reF7QZ
15:02:02 154 5,236.0000 XLON 07003070000167367-E0Pa14reF7Qb
15:02:03 67 5,234.0000 XLON 07003070000167463-E0Pa14reF7aX
15:02:03 26 5,236.0000 XLON 05003050000167491-E0Pa14reF7TP
15:02:03 56 5,236.0000 XLON 05003050000167491-E0Pa14reF7TR
15:02:03 181 5,236.0000 XLON 05003050000167491-E0Pa14reF7TT
15:02:04 112 5,234.0000 XLON 05003050000167537-E0Pa14reF7ce
15:02:04 319 5,234.0000 XLON 05003050000167537-E0Pa14reF7cg
15:02:07 118 5,236.0000 XLON 05003050000167628-E0Pa14reF7j9
15:02:07 228 5,236.0000 XLON 05003050000167628-E0Pa14reF7jB
15:02:08 54 5,236.0000 XLON 07003070000167646-E0Pa14reF7l8
15:02:08 228 5,236.0000 XLON 07003070000167646-E0Pa14reF7lA
15:02:08 181 5,236.0000 XLON 07003070000167646-E0Pa14reF7lC
15:02:09 228 5,236.0000 XLON 05003050000167688-E0Pa14reF7oM
15:02:09 44 5,236.0000 XLON 05003050000167688-E0Pa14reF7oO
15:02:09 18 5,236.0000 XLON 05003050000167688-E0Pa14reF7oQ
15:02:09 6 5,236.0000 XLON 05003050000167688-E0Pa14reF7oS
15:02:10 316 5,234.0000 XLON 05003050000167577-E0Pa14reF7qa
15:02:11 131 5,232.0000 XLON 05003050000167347-E0Pa14reF7t0
15:02:11 77 5,232.0000 XLON 05003050000167383-E0Pa14reF7t2
15:02:11 23 5,232.0000 XLON 05003050000167347-E0Pa14reF7sy
15:04:01 339 5,234.0000 XLON 05003050000169103-E0Pa14reFATj
15:07:12 31 5,236.0000 XLON 05003050000171063-E0Pa14reFEfP
15:07:15 36 5,236.0000 XLON 07003070000171380-E0Pa14reFEgb
15:07:15 285 5,236.0000 XLON 05003050000171340-E0Pa14reFEgK
15:07:15 18 5,236.0000 XLON 07003070000170691-E0Pa14reFEgI
15:07:15 42 5,236.0000 XLON 05003050000171623-E0Pa14reFEgM
15:07:15 60 5,236.0000 XLON 07003070000171317-E0Pa14reFEgO
15:07:15 102 5,236.0000 XLON 07003070000171380-E0Pa14reFEgQ
15:07:15 137 5,236.0000 XLON 05003050000171063-E0Pa14reFEg7
15:07:15 223 5,236.0000 XLON 07003070000170691-E0Pa14reFEg9
15:15:55 261 5,236.0000 XLON 05003050000174762-E0Pa14reFQi0
15:15:55 42 5,236.0000 XLON 07003070000175089-E0Pa14reFQi6
15:15:55 128 5,236.0000 XLON 05003050000173738-E0Pa14reFQi2
15:15:55 88 5,236.0000 XLON 07003070000176015-E0Pa14reFQiA
15:15:55 3 5,236.0000 XLON 05003050000177094-E0Pa14reFQiC
15:15:55 306 5,236.0000 XLON 05003050000177337-E0Pa14reFQiK
15:15:55 301 5,236.0000 XLON 07003070000177557-E0Pa14reFQiE
15:15:55 534 5,236.0000 XLON 07003070000176734-E0Pa14reFQiG
15:15:55 10 5,236.0000 XLON 07003070000176734-E0Pa14reFQiI
15:15:55 265 5,236.0000 XLON 07003070000177558-E0Pa14reFQiM
15:15:56 228 5,236.0000 XLON 05003050000178200-E0Pa14reFQjj
15:15:56 236 5,236.0000 XLON 05003050000178200-E0Pa14reFQjl
15:15:56 42 5,236.0000 XLON 05003050000178200-E0Pa14reFQjn
15:15:56 189 5,236.0000 XLON 05003050000178200-E0Pa14reFQjp
15:15:57 228 5,234.0000 XLON 05003050000178229-E0Pa14reFQok
15:15:57 14 5,234.0000 XLON 05003050000178229-E0Pa14reFQom
15:15:57 27 5,234.0000 XLON 05003050000178229-E0Pa14reFQoo
15:15:57 236 5,234.0000 XLON 05003050000178229-E0Pa14reFQoq
15:15:58 277 5,234.0000 XLON 05003050000178256-E0Pa14reFQqx
15:16:00 414 5,234.0000 XLON 05003050000178268-E0Pa14reFQzH
15:16:00 22 5,236.0000 XLON 05003050000178278-E0Pa14reFQyG
15:16:00 56 5,236.0000 XLON 05003050000178278-E0Pa14reFQyI
15:16:00 35 5,236.0000 XLON 05003050000178278-E0Pa14reFQyK
15:16:00 236 5,236.0000 XLON 05003050000178278-E0Pa14reFQyM
15:16:00 103 5,236.0000 XLON 05003050000178278-E0Pa14reFQyO
15:16:10 386 5,234.0000 XLON 07003070000178278-E0Pa14reFRYG
15:17:03 60 5,236.0000 XLON 05003050000178940-E0Pa14reFSnl
15:17:03 34 5,236.0000 XLON 05003050000178940-E0Pa14reFSnn
15:18:02 43 5,236.0000 XLON 07003070000179554-E0Pa14reFUGk
15:18:02 25 5,236.0000 XLON 07003070000179554-E0Pa14reFUGm
15:18:02 45 5,236.0000 XLON 07003070000179554-E0Pa14reFUGo
15:18:02 228 5,236.0000 XLON 07003070000179554-E0Pa14reFUGq
15:18:22 26 5,236.0000 XLON 05003050000179822-E0Pa14reFUhP
15:18:22 48 5,236.0000 XLON 05003050000179822-E0Pa14reFUhR
15:18:22 25 5,236.0000 XLON 05003050000179822-E0Pa14reFUhT
15:22:37 163 5,236.0000 XLON 05003050000181696-E0Pa14reFaXX
15:22:37 117 5,236.0000 XLON 07003070000182707-E0Pa14reFaXb
15:22:37 168 5,236.0000 XLON 05003050000181031-E0Pa14reFaXZ
15:22:37 123 5,236.0000 XLON 05003050000181760-E0Pa14reFaXn
15:22:37 112 5,236.0000 XLON 07003070000181698-E0Pa14reFaXh
15:22:37 164 5,236.0000 XLON 07003070000181730-E0Pa14reFaXl
15:22:37 358 5,236.0000 XLON 05003050000182506-E0Pa14reFaXt
15:22:37 56 5,236.0000 XLON 05003050000182796-E0Pa14reFaY3
15:22:37 66 5,236.0000 XLON 07003070000182480-E0Pa14reFaXv
15:22:37 64 5,236.0000 XLON 07003070000182706-E0Pa14reFaY1
15:22:40 189 5,236.0000 XLON 05003050000182869-E0Pa14reFabZ
15:22:40 3 5,236.0000 XLON 05003050000182869-E0Pa14reFabb
15:22:40 1 5,236.0000 XLON 05003050000182869-E0Pa14reFabd
15:24:33 1 5,236.0000 XLON 05003050000183974-E0Pa14reFd90
15:24:33 57 5,236.0000 XLON 05003050000183974-E0Pa14reFd92
15:24:33 25 5,236.0000 XLON 05003050000183974-E0Pa14reFd94
15:24:34 28 5,236.0000 XLON 05003050000183979-E0Pa14reFdCV
15:24:35 11 5,236.0000 XLON 07003070000183962-E0Pa14reFdEU
15:24:38 4 5,236.0000 XLON 05003050000184035-E0Pa14reFdIp
15:24:39 10 5,236.0000 XLON 05003050000184040-E0Pa14reFdJL
15:24:43 46 5,236.0000 XLON 07003070000184057-E0Pa14reFdSR
15:25:21 299 5,236.0000 XLON 07003070000184199-E0Pa14reFe8f
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 POSPKABQABDDCBD
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 - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Launches new share buyback programme
Announcement