REG - Ashtead Group PLC - Transaction in Own Shares
24/12/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251224:nRSX7205Ma&default-theme=true
RNS Number : 7205M Ashtead Group PLC 24 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 23 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: 72,300
Date of transaction: 23 December 2025
Average price paid per share (pence): 5,209.4207
Lowest price paid per share (pence): 5,154.0000
Highest price paid per share (pence): 5,276.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,075,545 (excluding Treasury shares), and the
Company will hold 34,279,288 ordinary shares in Treasury.
The figure of 417,075,545 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
08:01:03 227 5,272.0000 XLON 07003070000004496-E0Pf5nF8oz6q
08:01:03 189 5,270.0000 XLON 05003050000004532-E0Pf5nF8oz6w
08:01:03 284 5,268.0000 XLON 07003070000004497-E0Pf5nF8oz7B
08:04:56 147 5,276.0000 XLON 07003070000005040-E0Pf5nF8p4Ue
08:04:56 11 5,276.0000 XLON 07003070000005040-E0Pf5nF8p4Uo
08:04:57 130 5,270.0000 XLON 05003050000004975-E0Pf5nF8p4Xm
08:04:57 168 5,272.0000 XLON 05003050000005015-E0Pf5nF8p4XI
08:06:21 4 5,268.0000 XLON 07003070000005219-E0Pf5nF8p6Lc
08:07:25 139 5,266.0000 XLON 05003050000005318-E0Pf5nF8p72a
08:07:25 158 5,264.0000 XLON 05003050000005298-E0Pf5nF8p72i
08:07:25 50 5,262.0000 XLON 05003050000005212-E0Pf5nF8p72q
08:07:28 98 5,262.0000 XLON 05003050000005212-E0Pf5nF8p74I
08:07:57 249 5,256.0000 XLON 07003070000005292-E0Pf5nF8p7YL
08:09:42 114 5,258.0000 XLON 07003070000005478-E0Pf5nF8p964
08:09:42 77 5,258.0000 XLON 07003070000005478-E0Pf5nF8p966
08:10:30 72 5,258.0000 XLON 05003050000005614-E0Pf5nF8p9q5
08:11:00 123 5,256.0000 XLON 07003070000005580-E0Pf5nF8pAIb
08:11:00 72 5,254.0000 XLON 07003070000005482-E0Pf5nF8pAIq
08:11:21 44 5,256.0000 XLON 07003070000005616-E0Pf5nF8pAcE
08:11:21 19 5,256.0000 XLON 07003070000005616-E0Pf5nF8pAcG
08:13:02 144 5,258.0000 XLON 07003070000005748-E0Pf5nF8pBhm
08:15:02 150 5,258.0000 XLON 05003050000005902-E0Pf5nF8pD92
08:15:03 171 5,258.0000 XLON 07003070000006080-E0Pf5nF8pDC9
08:17:00 149 5,266.0000 XLON 07003070000006381-E0Pf5nF8pEle
08:17:00 23 5,266.0000 XLON 07003070000006381-E0Pf5nF8pElg
08:17:21 141 5,266.0000 XLON 05003050000006817-E0Pf5nF8pEyu
08:17:41 57 5,266.0000 XLON 05003050000006900-E0Pf5nF8pFLQ
08:18:03 159 5,266.0000 XLON 07003070000006962-E0Pf5nF8pFdy
08:18:23 106 5,266.0000 XLON 05003050000007123-E0Pf5nF8pFpS
08:19:21 171 5,268.0000 XLON 07003070000007310-E0Pf5nF8pGZ4
08:20:15 122 5,268.0000 XLON 07003070000007349-E0Pf5nF8pHI2
08:22:10 140 5,272.0000 XLON 05003050000008053-E0Pf5nF8pIoA
08:23:15 120 5,274.0000 XLON 05003050000008308-E0Pf5nF8pJM5
08:23:15 150 5,274.0000 XLON 07003070000008098-E0Pf5nF8pJL3
08:24:21 170 5,274.0000 XLON 07003070000008468-E0Pf5nF8pJvE
08:24:42 110 5,274.0000 XLON 07003070000008527-E0Pf5nF8pKFe
08:26:30 129 5,270.0000 XLON 07003070000008863-E0Pf5nF8pL7U
08:26:54 149 5,270.0000 XLON 05003050000009108-E0Pf5nF8pLL7
08:27:41 111 5,270.0000 XLON 05003050000009314-E0Pf5nF8pLs9
08:28:02 120 5,264.0000 XLON 07003070000007747-E0Pf5nF8pM8x
08:28:02 100 5,266.0000 XLON 05003050000007965-E0Pf5nF8pM8V
08:29:23 139 5,258.0000 XLON 05003050000009747-E0Pf5nF8pMl5
08:30:25 99 5,264.0000 XLON 07003070000010028-E0Pf5nF8pNVG
08:31:22 112 5,264.0000 XLON 05003050000010344-E0Pf5nF8pNxv
08:32:47 115 5,270.0000 XLON 07003070000010586-E0Pf5nF8pOdr
08:32:47 65 5,270.0000 XLON 07003070000010586-E0Pf5nF8pOdt
08:33:08 105 5,270.0000 XLON 07003070000010664-E0Pf5nF8pOod
08:33:08 78 5,270.0000 XLON 07003070000010664-E0Pf5nF8pOof
08:34:27 90 5,270.0000 XLON 05003050000010999-E0Pf5nF8pPZl
08:34:27 108 5,270.0000 XLON 05003050000010999-E0Pf5nF8pPZn
08:34:27 54 5,270.0000 XLON 05003050000010999-E0Pf5nF8pPZp
08:34:33 135 5,264.0000 XLON 05003050000010426-E0Pf5nF8pPgb
08:34:33 122 5,266.0000 XLON 05003050000010475-E0Pf5nF8pPff
08:35:48 80 5,258.0000 XLON 07003070000010965-E0Pf5nF8pQOg
08:37:26 112 5,256.0000 XLON 05003050000011560-E0Pf5nF8pREq
08:37:31 97 5,256.0000 XLON 07003070000011584-E0Pf5nF8pRG9
08:40:05 113 5,256.0000 XLON 07003070000011615-E0Pf5nF8pSRY
08:40:05 120 5,256.0000 XLON 07003070000011691-E0Pf5nF8pSRa
08:42:34 335 5,256.0000 XLON 07003070000012295-E0Pf5nF8pTfj
08:42:56 85 5,254.0000 XLON 05003050000011501-E0Pf5nF8pTvi
08:42:56 57 5,254.0000 XLON 05003050000011501-E0Pf5nF8pTvk
08:44:37 62 5,252.0000 XLON 05003050000012795-E0Pf5nF8pUti
08:44:37 132 5,252.0000 XLON 05003050000013010-E0Pf5nF8pUtk
08:45:54 90 5,256.0000 XLON 07003070000013338-E0Pf5nF8pVXO
08:45:54 121 5,256.0000 XLON 07003070000013338-E0Pf5nF8pVXQ
08:46:13 134 5,256.0000 XLON 07003070000013353-E0Pf5nF8pVcM
08:46:38 78 5,252.0000 XLON 05003050000013115-E0Pf5nF8pVuJ
08:46:38 101 5,256.0000 XLON 07003070000013480-E0Pf5nF8pVrU
08:46:39 87 5,250.0000 XLON 07003070000013063-E0Pf5nF8pVxV
08:50:51 216 5,254.0000 XLON 05003050000013839-E0Pf5nF8pY50
08:50:51 28 5,254.0000 XLON 05003050000013839-E0Pf5nF8pY52
08:50:51 161 5,256.0000 XLON 05003050000013880-E0Pf5nF8pY3z
08:50:51 30 5,256.0000 XLON 05003050000013880-E0Pf5nF8pY42
08:51:01 110 5,254.0000 XLON 07003070000014443-E0Pf5nF8pYDe
08:51:01 17 5,254.0000 XLON 07003070000014443-E0Pf5nF8pYDg
08:51:43 68 5,254.0000 XLON 07003070000014577-E0Pf5nF8pYLM
08:53:02 183 5,254.0000 XLON 05003050000014851-E0Pf5nF8pYyf
08:54:21 27 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX3
08:54:21 117 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX5
08:54:21 60 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX7
08:54:21 14 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX9
08:54:54 188 5,252.0000 XLON 05003050000014772-E0Pf5nF8pZgr
08:56:25 153 5,252.0000 XLON 05003050000015379-E0Pf5nF8paWa
08:58:02 13 5,252.0000 XLON 07003070000015696-E0Pf5nF8pb7y
08:58:02 129 5,252.0000 XLON 07003070000015696-E0Pf5nF8pb80
08:58:03 3 5,250.0000 XLON 05003050000015669-E0Pf5nF8pb99
08:58:03 139 5,250.0000 XLON 05003050000015669-E0Pf5nF8pb9I
08:58:44 60 5,244.0000 XLON 05003050000014099-E0Pf5nF8pbR2
08:59:57 179 5,246.0000 XLON 07003070000016025-E0Pf5nF8pbxk
09:02:17 176 5,250.0000 XLON 07003070000016920-E0Pf5nF8pdJn
09:02:17 135 5,252.0000 XLON 05003050000017120-E0Pf5nF8pdJR
09:02:45 33 5,248.0000 XLON 07003070000017368-E0Pf5nF8pdeN
09:02:45 108 5,248.0000 XLON 07003070000017368-E0Pf5nF8pdeR
09:05:07 15 5,248.0000 XLON 05003050000017865-E0Pf5nF8pena
09:05:07 166 5,248.0000 XLON 05003050000017865-E0Pf5nF8penc
09:06:53 131 5,248.0000 XLON 07003070000018471-E0Pf5nF8pfVe
09:06:53 55 5,248.0000 XLON 07003070000018471-E0Pf5nF8pfVg
09:07:12 33 5,246.0000 XLON 07003070000018314-E0Pf5nF8pfbg
09:07:12 167 5,246.0000 XLON 07003070000018314-E0Pf5nF8pfbi
09:10:25 5 5,238.0000 XLON 07003070000019211-E0Pf5nF8phHy
09:10:48 19 5,238.0000 XLON 07003070000019211-E0Pf5nF8phOg
09:10:48 73 5,238.0000 XLON 07003070000019211-E0Pf5nF8phOi
09:10:48 37 5,238.0000 XLON 07003070000019211-E0Pf5nF8phOY
09:11:14 95 5,236.0000 XLON 07003070000018764-E0Pf5nF8phf0
09:11:14 61 5,236.0000 XLON 07003070000019428-E0Pf5nF8phf2
09:13:38 230 5,238.0000 XLON 07003070000019765-E0Pf5nF8pj23
09:14:27 153 5,236.0000 XLON 07003070000019699-E0Pf5nF8pjEw
09:18:23 70 5,242.0000 XLON 05003050000021187-E0Pf5nF8pll6
09:18:23 1 5,242.0000 XLON 05003050000021187-E0Pf5nF8pll8
09:18:23 113 5,242.0000 XLON 05003050000021187-E0Pf5nF8pllA
09:19:08 30 5,240.0000 XLON 07003070000021017-E0Pf5nF8pmTF
09:21:42 65 5,240.0000 XLON 07003070000021017-E0Pf5nF8pnlq
09:25:48 80 5,240.0000 XLON 07003070000021017-E0Pf5nF8ppB3
09:26:02 202 5,246.0000 XLON 07003070000022801-E0Pf5nF8ppGX
09:26:03 168 5,246.0000 XLON 07003070000022808-E0Pf5nF8ppHU
09:28:05 186 5,250.0000 XLON 05003050000023229-E0Pf5nF8pq0T
09:28:07 169 5,250.0000 XLON 05003050000023235-E0Pf5nF8pq2J
09:28:55 198 5,246.0000 XLON 05003050000022909-E0Pf5nF8pqNF
09:28:55 32 5,246.0000 XLON 05003050000022909-E0Pf5nF8pqNH
09:29:45 57 5,246.0000 XLON 05003050000023545-E0Pf5nF8pqfU
09:30:06 106 5,246.0000 XLON 07003070000023551-E0Pf5nF8pqqe
09:30:06 55 5,246.0000 XLON 07003070000023551-E0Pf5nF8pqqg
09:31:07 212 5,246.0000 XLON 05003050000023880-E0Pf5nF8prEA
09:31:07 30 5,246.0000 XLON 05003050000023880-E0Pf5nF8prEC
09:32:41 44 5,246.0000 XLON 05003050000024293-E0Pf5nF8ps2c
09:33:02 200 5,246.0000 XLON 05003050000024365-E0Pf5nF8ps8m
09:34:42 232 5,246.0000 XLON 05003050000024726-E0Pf5nF8psem
09:34:53 166 5,244.0000 XLON 07003070000024576-E0Pf5nF8psic
09:36:25 3 5,242.0000 XLON 05003050000025023-E0Pf5nF8ptUx
09:36:25 116 5,242.0000 XLON 05003050000025023-E0Pf5nF8ptUz
09:36:25 4 5,242.0000 XLON 05003050000025023-E0Pf5nF8ptUs
09:37:47 17 5,242.0000 XLON 07003070000025230-E0Pf5nF8puCa
09:37:53 81 5,242.0000 XLON 07003070000025230-E0Pf5nF8puCy
09:38:25 1 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLm
09:38:25 1 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLj
09:38:25 2 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLe
09:38:25 3 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLb
09:38:26 2 5,242.0000 XLON 07003070000025230-E0Pf5nF8puMD
09:39:27 16 5,242.0000 XLON 07003070000025230-E0Pf5nF8pueu
09:39:42 68 5,244.0000 XLON 05003050000025707-E0Pf5nF8pumk
09:40:03 142 5,242.0000 XLON 05003050000025637-E0Pf5nF8puyA
09:40:03 24 5,242.0000 XLON 07003070000025230-E0Pf5nF8puy8
09:40:03 78 5,244.0000 XLON 05003050000025742-E0Pf5nF8puwj
09:41:43 28 5,244.0000 XLON 07003070000026007-E0Pf5nF8pvtP
09:41:43 91 5,244.0000 XLON 07003070000026007-E0Pf5nF8pvtR
09:42:41 183 5,244.0000 XLON 05003050000026290-E0Pf5nF8pwOw
09:42:43 155 5,242.0000 XLON 05003050000025919-E0Pf5nF8pwQN
09:46:43 55 5,242.0000 XLON 05003050000027000-E0Pf5nF8pyKC
09:46:43 55 5,242.0000 XLON 05003050000027000-E0Pf5nF8pyKE
09:46:43 91 5,242.0000 XLON 05003050000027000-E0Pf5nF8pyKG
09:47:41 91 5,242.0000 XLON 07003070000027130-E0Pf5nF8pyhT
09:49:21 158 5,242.0000 XLON 05003050000027588-E0Pf5nF8pzHC
09:52:04 191 5,242.0000 XLON 05003050000028097-E0Pf5nF8q0Ds
09:52:26 147 5,240.0000 XLON 05003050000028032-E0Pf5nF8q0Ms
09:52:41 114 5,242.0000 XLON 05003050000028217-E0Pf5nF8q0Pz
09:54:27 12 5,244.0000 XLON 07003070000028421-E0Pf5nF8q0wc
09:54:29 3 5,244.0000 XLON 07003070000028421-E0Pf5nF8q0xM
09:54:30 55 5,244.0000 XLON 07003070000028421-E0Pf5nF8q0xZ
09:55:14 61 5,244.0000 XLON 07003070000028421-E0Pf5nF8q1Dy
09:55:14 7 5,244.0000 XLON 07003070000028421-E0Pf5nF8q1E4
09:56:43 99 5,242.0000 XLON 07003070000028278-E0Pf5nF8q1kg
10:00:24 182 5,244.0000 XLON 05003050000029703-E0Pf5nF8q3LG
10:01:01 198 5,244.0000 XLON 05003050000029815-E0Pf5nF8q3YT
10:01:16 156 5,242.0000 XLON 05003050000029116-E0Pf5nF8q3lu
10:01:16 50 5,242.0000 XLON 05003050000029116-E0Pf5nF8q3lp
10:03:06 75 5,236.0000 XLON 05003050000030151-E0Pf5nF8q55d
10:03:06 65 5,236.0000 XLON 07003070000030089-E0Pf5nF8q55b
10:03:15 16 5,234.0000 XLON 05003050000030144-E0Pf5nF8q5BR
10:03:15 77 5,234.0000 XLON 05003050000030144-E0Pf5nF8q5BD
10:03:15 121 5,234.0000 XLON 05003050000030144-E0Pf5nF8q5BJ
10:06:22 56 5,238.0000 XLON 05003050000030889-E0Pf5nF8q6eS
10:06:40 60 5,234.0000 XLON 05003050000030890-E0Pf5nF8q6jp
10:06:40 72 5,234.0000 XLON 07003070000030845-E0Pf5nF8q6jn
10:07:41 3 5,234.0000 XLON 05003050000031154-E0Pf5nF8q6xa
10:07:41 28 5,234.0000 XLON 05003050000031154-E0Pf5nF8q6xc
10:08:02 45 5,234.0000 XLON 07003070000031181-E0Pf5nF8q7C9
10:08:23 12 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Ks
10:08:23 6 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Ku
10:08:23 2 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Kw
10:08:23 2 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Ky
10:08:23 33 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7L0
10:08:23 2 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7L2
10:10:26 6 5,234.0000 XLON 07003070000031495-E0Pf5nF8q814
10:10:26 144 5,234.0000 XLON 07003070000031495-E0Pf5nF8q816
10:15:26 7 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9hw
10:15:26 14 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9hr
10:15:28 14 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9j5
10:15:58 139 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9tg
10:16:00 150 5,232.0000 XLON 07003070000031444-E0Pf5nF8q9vA
10:16:00 68 5,232.0000 XLON 07003070000032371-E0Pf5nF8q9vE
10:16:00 25 5,232.0000 XLON 07003070000032371-E0Pf5nF8q9vJ
10:16:25 5 5,232.0000 XLON 05003050000032838-E0Pf5nF8qAPD
10:16:25 5 5,232.0000 XLON 05003050000032838-E0Pf5nF8qAPA
10:18:00 195 5,232.0000 XLON 05003050000032838-E0Pf5nF8qAwr
10:19:42 185 5,232.0000 XLON 07003070000033403-E0Pf5nF8qBgo
10:21:01 140 5,232.0000 XLON 05003050000033683-E0Pf5nF8qC0U
10:21:01 72 5,232.0000 XLON 05003050000033683-E0Pf5nF8qC0W
10:21:01 25 5,232.0000 XLON 05003050000033683-E0Pf5nF8qC0Y
10:22:25 158 5,230.0000 XLON 07003070000032689-E0Pf5nF8qCXM
10:22:41 84 5,230.0000 XLON 05003050000034029-E0Pf5nF8qCcZ
10:24:25 119 5,226.0000 XLON 07003070000033960-E0Pf5nF8qDLJ
10:24:25 87 5,226.0000 XLON 07003070000033960-E0Pf5nF8qDLN
10:24:25 105 5,228.0000 XLON 05003050000034363-E0Pf5nF8qDKR
10:24:25 58 5,228.0000 XLON 07003070000034113-E0Pf5nF8qDKN
10:24:25 11 5,228.0000 XLON 05003050000034363-E0Pf5nF8qDKT
10:27:04 21 5,224.0000 XLON 05003050000034790-E0Pf5nF8qF9h
10:27:04 125 5,224.0000 XLON 05003050000034790-E0Pf5nF8qF9j
10:27:10 123 5,222.0000 XLON 07003070000034576-E0Pf5nF8qFAz
10:32:40 44 5,228.0000 XLON 07003070000035530-E0Pf5nF8qHB8
10:32:40 112 5,228.0000 XLON 07003070000035530-E0Pf5nF8qHBC
10:32:41 6 5,228.0000 XLON 07003070000035782-E0Pf5nF8qHCT
10:32:41 141 5,228.0000 XLON 07003070000035782-E0Pf5nF8qHCV
10:35:26 242 5,228.0000 XLON 07003070000036156-E0Pf5nF8qHjj
10:39:42 61 5,236.0000 XLON 07003070000036946-E0Pf5nF8qIw0
10:39:42 141 5,236.0000 XLON 07003070000036946-E0Pf5nF8qIw2
10:40:20 270 5,234.0000 XLON 07003070000036863-E0Pf5nF8qJ5p
10:40:20 2 5,234.0000 XLON 07003070000036863-E0Pf5nF8qJ5r
10:43:18 231 5,236.0000 XLON 07003070000037489-E0Pf5nF8qJxL
10:48:57 250 5,240.0000 XLON 07003070000038372-E0Pf5nF8qLhf
10:49:00 28 5,240.0000 XLON 05003050000038453-E0Pf5nF8qLji
10:49:21 4 5,240.0000 XLON 05003050000038491-E0Pf5nF8qLns
10:49:21 95 5,240.0000 XLON 05003050000038491-E0Pf5nF8qLng
10:50:37 127 5,240.0000 XLON 05003050000038785-E0Pf5nF8qMCB
10:50:37 121 5,240.0000 XLON 05003050000038785-E0Pf5nF8qMCD
10:51:27 231 5,240.0000 XLON 07003070000038780-E0Pf5nF8qML1
10:53:44 127 5,240.0000 XLON 07003070000039214-E0Pf5nF8qN8h
10:53:44 24 5,240.0000 XLON 07003070000039214-E0Pf5nF8qN8j
10:54:21 117 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKV
10:54:21 12 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKX
10:54:21 28 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKZ
10:54:21 73 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKb
10:54:36 211 5,238.0000 XLON 07003070000039042-E0Pf5nF8qNT6
10:59:09 195 5,234.0000 XLON 05003050000040045-E0Pf5nF8qPpO
10:59:10 146 5,232.0000 XLON 05003050000039711-E0Pf5nF8qPsp
11:01:29 28 5,230.0000 XLON 05003050000040639-E0Pf5nF8qQuK
11:01:29 8 5,230.0000 XLON 05003050000040639-E0Pf5nF8qQuM
11:01:43 67 5,226.0000 XLON 05003050000039731-E0Pf5nF8qQx2
11:01:43 84 5,226.0000 XLON 05003050000040628-E0Pf5nF8qQx4
11:03:44 13 5,222.0000 XLON 07003070000040234-E0Pf5nF8qRRx
11:05:26 5 5,224.0000 XLON 07003070000041188-E0Pf5nF8qS0H
11:05:31 90 5,224.0000 XLON 07003070000041188-E0Pf5nF8qS2Z
11:06:05 74 5,224.0000 XLON 05003050000041429-E0Pf5nF8qSBB
11:06:05 104 5,224.0000 XLON 07003070000041188-E0Pf5nF8qSB7
11:07:41 101 5,224.0000 XLON 07003070000041645-E0Pf5nF8qSPv
11:07:41 58 5,224.0000 XLON 07003070000041645-E0Pf5nF8qSPx
11:08:30 90 5,222.0000 XLON 07003070000040234-E0Pf5nF8qSdS
11:08:30 95 5,222.0000 XLON 07003070000041115-E0Pf5nF8qSdU
11:10:13 136 5,220.0000 XLON 05003050000042055-E0Pf5nF8qTPP
11:11:01 28 5,220.0000 XLON 07003070000042158-E0Pf5nF8qThR
11:11:01 97 5,220.0000 XLON 07003070000042158-E0Pf5nF8qThT
11:12:41 135 5,220.0000 XLON 07003070000042439-E0Pf5nF8qU91
11:13:00 25 5,218.0000 XLON 07003070000041888-E0Pf5nF8qUCX
11:13:00 111 5,218.0000 XLON 07003070000041888-E0Pf5nF8qUCP
11:14:21 28 5,216.0000 XLON 05003050000042715-E0Pf5nF8qUnc
11:14:21 8 5,216.0000 XLON 05003050000042715-E0Pf5nF8qUne
11:14:21 110 5,216.0000 XLON 05003050000042715-E0Pf5nF8qUng
11:17:25 136 5,218.0000 XLON 05003050000043162-E0Pf5nF8qVoB
11:18:25 1 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0R
11:18:25 112 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0T
11:18:25 1 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0P
11:18:25 1 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0H
11:19:42 28 5,218.0000 XLON 07003070000043554-E0Pf5nF8qWTW
11:19:42 94 5,218.0000 XLON 07003070000043554-E0Pf5nF8qWTY
11:21:01 141 5,218.0000 XLON 05003050000043764-E0Pf5nF8qWxP
11:21:01 24 5,218.0000 XLON 05003050000043764-E0Pf5nF8qWxR
11:21:58 158 5,216.0000 XLON 07003070000043016-E0Pf5nF8qXIj
11:25:27 173 5,216.0000 XLON 05003050000044411-E0Pf5nF8qYLE
11:25:27 10 5,216.0000 XLON 05003050000044411-E0Pf5nF8qYLG
11:26:26 3 5,220.0000 XLON 05003050000044573-E0Pf5nF8qYhX
11:26:26 11 5,220.0000 XLON 05003050000044573-E0Pf5nF8qYhT
11:27:25 81 5,220.0000 XLON 05003050000044573-E0Pf5nF8qZ1v
11:27:25 15 5,220.0000 XLON 05003050000044573-E0Pf5nF8qZ1z
11:27:25 28 5,220.0000 XLON 05003050000044573-E0Pf5nF8qZ24
11:28:26 143 5,218.0000 XLON 07003070000044482-E0Pf5nF8qZTV
11:28:26 30 5,218.0000 XLON 07003070000044482-E0Pf5nF8qZTY
11:29:55 122 5,218.0000 XLON 07003070000044972-E0Pf5nF8qa3j
11:31:01 26 5,218.0000 XLON 05003050000045254-E0Pf5nF8qaaq
11:32:16 73 5,216.0000 XLON 05003050000044507-E0Pf5nF8qasZ
11:33:36 163 5,218.0000 XLON 05003050000045644-E0Pf5nF8qbRn
11:34:31 16 5,216.0000 XLON 07003070000045559-E0Pf5nF8qbfB
11:35:26 33 5,216.0000 XLON 07003070000045559-E0Pf5nF8qbvV
11:35:26 140 5,216.0000 XLON 07003070000045559-E0Pf5nF8qbvX
11:38:32 1 5,216.0000 XLON 07003070000046030-E0Pf5nF8qctU
11:39:42 189 5,220.0000 XLON 05003050000046544-E0Pf5nF8qdJj
11:40:00 96 5,218.0000 XLON 07003070000046457-E0Pf5nF8qdPU
11:40:00 46 5,218.0000 XLON 07003070000046457-E0Pf5nF8qdPW
11:41:01 17 5,218.0000 XLON 05003050000046739-E0Pf5nF8qdbI
11:41:22 148 5,218.0000 XLON 05003050000046739-E0Pf5nF8qdgG
11:41:22 118 5,220.0000 XLON 05003050000046781-E0Pf5nF8qdfB
11:46:05 151 5,218.0000 XLON 05003050000046974-E0Pf5nF8qez9
11:47:41 3 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbn
11:47:41 28 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbp
11:47:41 60 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbr
11:47:41 58 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbt
11:50:10 86 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgS0
11:50:12 81 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgTN
11:50:25 18 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgdc
11:50:25 2 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgde
11:51:47 83 5,218.0000 XLON 05003050000048377-E0Pf5nF8qh3A
11:51:47 97 5,218.0000 XLON 05003050000048377-E0Pf5nF8qh36
11:52:18 108 5,216.0000 XLON 07003070000046938-E0Pf5nF8qh9G
11:53:15 12 5,218.0000 XLON 05003050000048556-E0Pf5nF8qhTV
11:53:15 161 5,218.0000 XLON 05003050000048556-E0Pf5nF8qhTS
11:55:29 135 5,220.0000 XLON 07003070000048836-E0Pf5nF8qiDH
11:56:25 194 5,218.0000 XLON 05003050000048702-E0Pf5nF8qiYB
11:59:05 127 5,218.0000 XLON 05003050000049356-E0Pf5nF8qjgi
11:59:05 3 5,218.0000 XLON 05003050000049356-E0Pf5nF8qjgk
11:59:05 28 5,218.0000 XLON 05003050000049356-E0Pf5nF8qjgm
11:59:21 5 5,218.0000 XLON 05003050000049411-E0Pf5nF8qjmj
11:59:38 23 5,216.0000 XLON 05003050000048980-E0Pf5nF8qjrm
12:00:00 80 5,216.0000 XLON 05003050000048980-E0Pf5nF8qkCC
12:02:38 134 5,210.0000 XLON 07003070000049437-E0Pf5nF8qlu6
12:02:38 72 5,212.0000 XLON 07003070000048908-E0Pf5nF8qltG
12:02:38 82 5,212.0000 XLON 07003070000048940-E0Pf5nF8qltI
12:06:43 3 5,212.0000 XLON 07003070000051046-E0Pf5nF8qnCK
12:06:43 30 5,212.0000 XLON 07003070000051046-E0Pf5nF8qnCM
12:07:04 27 5,210.0000 XLON 07003070000050302-E0Pf5nF8qnG6
12:07:04 16 5,210.0000 XLON 07003070000050302-E0Pf5nF8qnG0
12:07:04 13 5,212.0000 XLON 07003070000051109-E0Pf5nF8qnFR
12:07:04 206 5,212.0000 XLON 07003070000051109-E0Pf5nF8qnFT
12:09:42 58 5,214.0000 XLON 05003050000051539-E0Pf5nF8qoIK
12:09:42 67 5,214.0000 XLON 05003050000051539-E0Pf5nF8qoIM
12:10:43 62 5,214.0000 XLON 07003070000051612-E0Pf5nF8qofa
12:11:43 28 5,214.0000 XLON 07003070000051883-E0Pf5nF8qpQF
12:11:43 43 5,214.0000 XLON 07003070000051883-E0Pf5nF8qpQH
12:12:04 4 5,214.0000 XLON 07003070000051954-E0Pf5nF8qpdS
12:12:25 13 5,214.0000 XLON 07003070000052037-E0Pf5nF8qphZ
12:13:47 91 5,214.0000 XLON 05003050000052173-E0Pf5nF8qqA8
12:13:47 5 5,214.0000 XLON 05003050000052173-E0Pf5nF8qqAC
12:14:32 83 5,214.0000 XLON 05003050000052173-E0Pf5nF8qqKU
12:14:32 7 5,214.0000 XLON 07003070000052343-E0Pf5nF8qqKW
12:15:41 98 5,216.0000 XLON 05003050000052561-E0Pf5nF8qr1B
12:18:56 31 5,218.0000 XLON 05003050000053230-E0Pf5nF8qsYB
12:18:56 166 5,218.0000 XLON 05003050000053230-E0Pf5nF8qsYG
12:19:17 138 5,218.0000 XLON 05003050000053288-E0Pf5nF8qsiR
12:19:18 270 5,216.0000 XLON 05003050000052969-E0Pf5nF8qsjJ
12:20:32 14 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHe
12:20:32 1 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHg
12:20:32 1 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHj
12:20:32 1 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHn
12:25:40 211 5,220.0000 XLON 05003050000054292-E0Pf5nF8qvAu
12:25:42 105 5,220.0000 XLON 05003050000054294-E0Pf5nF8qvDC
12:26:59 85 5,216.0000 XLON 07003070000054378-E0Pf5nF8qvx3
12:26:59 257 5,218.0000 XLON 05003050000054344-E0Pf5nF8qvwg
12:26:59 205 5,220.0000 XLON 07003070000054377-E0Pf5nF8qvvy
12:32:17 76 5,216.0000 XLON 07003070000055522-E0Pf5nF8qy5W
12:32:20 88 5,216.0000 XLON 07003070000055522-E0Pf5nF8qy6A
12:33:56 149 5,214.0000 XLON 07003070000055471-E0Pf5nF8qypu
12:34:12 74 5,212.0000 XLON 05003050000055677-E0Pf5nF8qz10
12:34:12 98 5,212.0000 XLON 05003050000055677-E0Pf5nF8qz12
12:35:45 28 5,210.0000 XLON 07003070000056075-E0Pf5nF8qzcT
12:36:36 167 5,208.0000 XLON 07003070000055869-E0Pf5nF8qzmM
12:37:25 48 5,206.0000 XLON 07003070000056123-E0Pf5nF8r03f
12:37:25 48 5,206.0000 XLON 07003070000056123-E0Pf5nF8r03P
12:37:31 13 5,206.0000 XLON 07003070000056123-E0Pf5nF8r05S
12:37:31 1 5,206.0000 XLON 07003070000056123-E0Pf5nF8r05Y
12:37:31 1 5,206.0000 XLON 07003070000056123-E0Pf5nF8r05b
12:38:27 2 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FL
12:38:27 2 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FJ
12:38:27 3 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FB
12:38:28 5 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FU
12:39:46 1 5,206.0000 XLON 07003070000056123-E0Pf5nF8r13d
12:39:46 65 5,206.0000 XLON 07003070000056387-E0Pf5nF8r13f
12:40:25 61 5,206.0000 XLON 07003070000056387-E0Pf5nF8r1AV
12:41:46 56 5,210.0000 XLON 07003070000056998-E0Pf5nF8r1ZT
12:41:46 79 5,210.0000 XLON 07003070000056998-E0Pf5nF8r1ZV
12:41:46 51 5,210.0000 XLON 07003070000056998-E0Pf5nF8r1ZY
12:44:05 119 5,210.0000 XLON 05003050000057448-E0Pf5nF8r2DW
12:44:05 17 5,210.0000 XLON 05003050000057448-E0Pf5nF8r2DY
12:44:42 119 5,210.0000 XLON 05003050000057573-E0Pf5nF8r2NQ
12:44:42 34 5,210.0000 XLON 05003050000057573-E0Pf5nF8r2NS
12:46:06 54 5,208.0000 XLON 05003050000057050-E0Pf5nF8r2wg
12:46:06 6 5,208.0000 XLON 05003050000057050-E0Pf5nF8r2wm
12:46:21 83 5,208.0000 XLON 05003050000057050-E0Pf5nF8r30F
12:49:09 65 5,208.0000 XLON 07003070000058078-E0Pf5nF8r4CZ
12:49:09 116 5,208.0000 XLON 07003070000058078-E0Pf5nF8r4Cb
12:50:03 11 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Rc
12:50:03 119 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Re
12:50:03 28 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Rg
12:50:03 2 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Ri
12:50:14 160 5,208.0000 XLON 05003050000058369-E0Pf5nF8r4Za
12:51:26 3 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5BV
12:51:27 1 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5Bg
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:03
227
5,272.0000
XLON
07003070000004496-E0Pf5nF8oz6q
08:01:03
189
5,270.0000
XLON
05003050000004532-E0Pf5nF8oz6w
08:01:03
284
5,268.0000
XLON
07003070000004497-E0Pf5nF8oz7B
08:04:56
147
5,276.0000
XLON
07003070000005040-E0Pf5nF8p4Ue
08:04:56
11
5,276.0000
XLON
07003070000005040-E0Pf5nF8p4Uo
08:04:57
130
5,270.0000
XLON
05003050000004975-E0Pf5nF8p4Xm
08:04:57
168
5,272.0000
XLON
05003050000005015-E0Pf5nF8p4XI
08:06:21
4
5,268.0000
XLON
07003070000005219-E0Pf5nF8p6Lc
08:07:25
139
5,266.0000
XLON
05003050000005318-E0Pf5nF8p72a
08:07:25
158
5,264.0000
XLON
05003050000005298-E0Pf5nF8p72i
08:07:25
50
5,262.0000
XLON
05003050000005212-E0Pf5nF8p72q
08:07:28
98
5,262.0000
XLON
05003050000005212-E0Pf5nF8p74I
08:07:57
249
5,256.0000
XLON
07003070000005292-E0Pf5nF8p7YL
08:09:42
114
5,258.0000
XLON
07003070000005478-E0Pf5nF8p964
08:09:42
77
5,258.0000
XLON
07003070000005478-E0Pf5nF8p966
08:10:30
72
5,258.0000
XLON
05003050000005614-E0Pf5nF8p9q5
08:11:00
123
5,256.0000
XLON
07003070000005580-E0Pf5nF8pAIb
08:11:00
72
5,254.0000
XLON
07003070000005482-E0Pf5nF8pAIq
08:11:21
44
5,256.0000
XLON
07003070000005616-E0Pf5nF8pAcE
08:11:21
19
5,256.0000
XLON
07003070000005616-E0Pf5nF8pAcG
08:13:02
144
5,258.0000
XLON
07003070000005748-E0Pf5nF8pBhm
08:15:02
150
5,258.0000
XLON
05003050000005902-E0Pf5nF8pD92
08:15:03
171
5,258.0000
XLON
07003070000006080-E0Pf5nF8pDC9
08:17:00
149
5,266.0000
XLON
07003070000006381-E0Pf5nF8pEle
08:17:00
23
5,266.0000
XLON
07003070000006381-E0Pf5nF8pElg
08:17:21
141
5,266.0000
XLON
05003050000006817-E0Pf5nF8pEyu
08:17:41
57
5,266.0000
XLON
05003050000006900-E0Pf5nF8pFLQ
08:18:03
159
5,266.0000
XLON
07003070000006962-E0Pf5nF8pFdy
08:18:23
106
5,266.0000
XLON
05003050000007123-E0Pf5nF8pFpS
08:19:21
171
5,268.0000
XLON
07003070000007310-E0Pf5nF8pGZ4
08:20:15
122
5,268.0000
XLON
07003070000007349-E0Pf5nF8pHI2
08:22:10
140
5,272.0000
XLON
05003050000008053-E0Pf5nF8pIoA
08:23:15
120
5,274.0000
XLON
05003050000008308-E0Pf5nF8pJM5
08:23:15
150
5,274.0000
XLON
07003070000008098-E0Pf5nF8pJL3
08:24:21
170
5,274.0000
XLON
07003070000008468-E0Pf5nF8pJvE
08:24:42
110
5,274.0000
XLON
07003070000008527-E0Pf5nF8pKFe
08:26:30
129
5,270.0000
XLON
07003070000008863-E0Pf5nF8pL7U
08:26:54
149
5,270.0000
XLON
05003050000009108-E0Pf5nF8pLL7
08:27:41
111
5,270.0000
XLON
05003050000009314-E0Pf5nF8pLs9
08:28:02
120
5,264.0000
XLON
07003070000007747-E0Pf5nF8pM8x
08:28:02
100
5,266.0000
XLON
05003050000007965-E0Pf5nF8pM8V
08:29:23
139
5,258.0000
XLON
05003050000009747-E0Pf5nF8pMl5
08:30:25
99
5,264.0000
XLON
07003070000010028-E0Pf5nF8pNVG
08:31:22
112
5,264.0000
XLON
05003050000010344-E0Pf5nF8pNxv
08:32:47
115
5,270.0000
XLON
07003070000010586-E0Pf5nF8pOdr
08:32:47
65
5,270.0000
XLON
07003070000010586-E0Pf5nF8pOdt
08:33:08
105
5,270.0000
XLON
07003070000010664-E0Pf5nF8pOod
08:33:08
78
5,270.0000
XLON
07003070000010664-E0Pf5nF8pOof
08:34:27
90
5,270.0000
XLON
05003050000010999-E0Pf5nF8pPZl
08:34:27
108
5,270.0000
XLON
05003050000010999-E0Pf5nF8pPZn
08:34:27
54
5,270.0000
XLON
05003050000010999-E0Pf5nF8pPZp
08:34:33
135
5,264.0000
XLON
05003050000010426-E0Pf5nF8pPgb
08:34:33
122
5,266.0000
XLON
05003050000010475-E0Pf5nF8pPff
08:35:48
80
5,258.0000
XLON
07003070000010965-E0Pf5nF8pQOg
08:37:26
112
5,256.0000
XLON
05003050000011560-E0Pf5nF8pREq
08:37:31
97
5,256.0000
XLON
07003070000011584-E0Pf5nF8pRG9
08:40:05
113
5,256.0000
XLON
07003070000011615-E0Pf5nF8pSRY
08:40:05
120
5,256.0000
XLON
07003070000011691-E0Pf5nF8pSRa
08:42:34
335
5,256.0000
XLON
07003070000012295-E0Pf5nF8pTfj
08:42:56
85
5,254.0000
XLON
05003050000011501-E0Pf5nF8pTvi
08:42:56
57
5,254.0000
XLON
05003050000011501-E0Pf5nF8pTvk
08:44:37
62
5,252.0000
XLON
05003050000012795-E0Pf5nF8pUti
08:44:37
132
5,252.0000
XLON
05003050000013010-E0Pf5nF8pUtk
08:45:54
90
5,256.0000
XLON
07003070000013338-E0Pf5nF8pVXO
08:45:54
121
5,256.0000
XLON
07003070000013338-E0Pf5nF8pVXQ
08:46:13
134
5,256.0000
XLON
07003070000013353-E0Pf5nF8pVcM
08:46:38
78
5,252.0000
XLON
05003050000013115-E0Pf5nF8pVuJ
08:46:38
101
5,256.0000
XLON
07003070000013480-E0Pf5nF8pVrU
08:46:39
87
5,250.0000
XLON
07003070000013063-E0Pf5nF8pVxV
08:50:51
216
5,254.0000
XLON
05003050000013839-E0Pf5nF8pY50
08:50:51
28
5,254.0000
XLON
05003050000013839-E0Pf5nF8pY52
08:50:51
161
5,256.0000
XLON
05003050000013880-E0Pf5nF8pY3z
08:50:51
30
5,256.0000
XLON
05003050000013880-E0Pf5nF8pY42
08:51:01
110
5,254.0000
XLON
07003070000014443-E0Pf5nF8pYDe
08:51:01
17
5,254.0000
XLON
07003070000014443-E0Pf5nF8pYDg
08:51:43
68
5,254.0000
XLON
07003070000014577-E0Pf5nF8pYLM
08:53:02
183
5,254.0000
XLON
05003050000014851-E0Pf5nF8pYyf
08:54:21
27
5,256.0000
XLON
05003050000015060-E0Pf5nF8pZX3
08:54:21
117
5,256.0000
XLON
05003050000015060-E0Pf5nF8pZX5
08:54:21
60
5,256.0000
XLON
05003050000015060-E0Pf5nF8pZX7
08:54:21
14
5,256.0000
XLON
05003050000015060-E0Pf5nF8pZX9
08:54:54
188
5,252.0000
XLON
05003050000014772-E0Pf5nF8pZgr
08:56:25
153
5,252.0000
XLON
05003050000015379-E0Pf5nF8paWa
08:58:02
13
5,252.0000
XLON
07003070000015696-E0Pf5nF8pb7y
08:58:02
129
5,252.0000
XLON
07003070000015696-E0Pf5nF8pb80
08:58:03
3
5,250.0000
XLON
05003050000015669-E0Pf5nF8pb99
08:58:03
139
5,250.0000
XLON
05003050000015669-E0Pf5nF8pb9I
08:58:44
60
5,244.0000
XLON
05003050000014099-E0Pf5nF8pbR2
08:59:57
179
5,246.0000
XLON
07003070000016025-E0Pf5nF8pbxk
09:02:17
176
5,250.0000
XLON
07003070000016920-E0Pf5nF8pdJn
09:02:17
135
5,252.0000
XLON
05003050000017120-E0Pf5nF8pdJR
09:02:45
33
5,248.0000
XLON
07003070000017368-E0Pf5nF8pdeN
09:02:45
108
5,248.0000
XLON
07003070000017368-E0Pf5nF8pdeR
09:05:07
15
5,248.0000
XLON
05003050000017865-E0Pf5nF8pena
09:05:07
166
5,248.0000
XLON
05003050000017865-E0Pf5nF8penc
09:06:53
131
5,248.0000
XLON
07003070000018471-E0Pf5nF8pfVe
09:06:53
55
5,248.0000
XLON
07003070000018471-E0Pf5nF8pfVg
09:07:12
33
5,246.0000
XLON
07003070000018314-E0Pf5nF8pfbg
09:07:12
167
5,246.0000
XLON
07003070000018314-E0Pf5nF8pfbi
09:10:25
5
5,238.0000
XLON
07003070000019211-E0Pf5nF8phHy
09:10:48
19
5,238.0000
XLON
07003070000019211-E0Pf5nF8phOg
09:10:48
73
5,238.0000
XLON
07003070000019211-E0Pf5nF8phOi
09:10:48
37
5,238.0000
XLON
07003070000019211-E0Pf5nF8phOY
09:11:14
95
5,236.0000
XLON
07003070000018764-E0Pf5nF8phf0
09:11:14
61
5,236.0000
XLON
07003070000019428-E0Pf5nF8phf2
09:13:38
230
5,238.0000
XLON
07003070000019765-E0Pf5nF8pj23
09:14:27
153
5,236.0000
XLON
07003070000019699-E0Pf5nF8pjEw
09:18:23
70
5,242.0000
XLON
05003050000021187-E0Pf5nF8pll6
09:18:23
1
5,242.0000
XLON
05003050000021187-E0Pf5nF8pll8
09:18:23
113
5,242.0000
XLON
05003050000021187-E0Pf5nF8pllA
09:19:08
30
5,240.0000
XLON
07003070000021017-E0Pf5nF8pmTF
09:21:42
65
5,240.0000
XLON
07003070000021017-E0Pf5nF8pnlq
09:25:48
80
5,240.0000
XLON
07003070000021017-E0Pf5nF8ppB3
09:26:02
202
5,246.0000
XLON
07003070000022801-E0Pf5nF8ppGX
09:26:03
168
5,246.0000
XLON
07003070000022808-E0Pf5nF8ppHU
09:28:05
186
5,250.0000
XLON
05003050000023229-E0Pf5nF8pq0T
09:28:07
169
5,250.0000
XLON
05003050000023235-E0Pf5nF8pq2J
09:28:55
198
5,246.0000
XLON
05003050000022909-E0Pf5nF8pqNF
09:28:55
32
5,246.0000
XLON
05003050000022909-E0Pf5nF8pqNH
09:29:45
57
5,246.0000
XLON
05003050000023545-E0Pf5nF8pqfU
09:30:06
106
5,246.0000
XLON
07003070000023551-E0Pf5nF8pqqe
09:30:06
55
5,246.0000
XLON
07003070000023551-E0Pf5nF8pqqg
09:31:07
212
5,246.0000
XLON
05003050000023880-E0Pf5nF8prEA
09:31:07
30
5,246.0000
XLON
05003050000023880-E0Pf5nF8prEC
09:32:41
44
5,246.0000
XLON
05003050000024293-E0Pf5nF8ps2c
09:33:02
200
5,246.0000
XLON
05003050000024365-E0Pf5nF8ps8m
09:34:42
232
5,246.0000
XLON
05003050000024726-E0Pf5nF8psem
09:34:53
166
5,244.0000
XLON
07003070000024576-E0Pf5nF8psic
09:36:25
3
5,242.0000
XLON
05003050000025023-E0Pf5nF8ptUx
09:36:25
116
5,242.0000
XLON
05003050000025023-E0Pf5nF8ptUz
09:36:25
4
5,242.0000
XLON
05003050000025023-E0Pf5nF8ptUs
09:37:47
17
5,242.0000
XLON
07003070000025230-E0Pf5nF8puCa
09:37:53
81
5,242.0000
XLON
07003070000025230-E0Pf5nF8puCy
09:38:25
1
5,242.0000
XLON
07003070000025230-E0Pf5nF8puLm
09:38:25
1
5,242.0000
XLON
07003070000025230-E0Pf5nF8puLj
09:38:25
2
5,242.0000
XLON
07003070000025230-E0Pf5nF8puLe
09:38:25
3
5,242.0000
XLON
07003070000025230-E0Pf5nF8puLb
09:38:26
2
5,242.0000
XLON
07003070000025230-E0Pf5nF8puMD
09:39:27
16
5,242.0000
XLON
07003070000025230-E0Pf5nF8pueu
09:39:42
68
5,244.0000
XLON
05003050000025707-E0Pf5nF8pumk
09:40:03
142
5,242.0000
XLON
05003050000025637-E0Pf5nF8puyA
09:40:03
24
5,242.0000
XLON
07003070000025230-E0Pf5nF8puy8
09:40:03
78
5,244.0000
XLON
05003050000025742-E0Pf5nF8puwj
09:41:43
28
5,244.0000
XLON
07003070000026007-E0Pf5nF8pvtP
09:41:43
91
5,244.0000
XLON
07003070000026007-E0Pf5nF8pvtR
09:42:41
183
5,244.0000
XLON
05003050000026290-E0Pf5nF8pwOw
09:42:43
155
5,242.0000
XLON
05003050000025919-E0Pf5nF8pwQN
09:46:43
55
5,242.0000
XLON
05003050000027000-E0Pf5nF8pyKC
09:46:43
55
5,242.0000
XLON
05003050000027000-E0Pf5nF8pyKE
09:46:43
91
5,242.0000
XLON
05003050000027000-E0Pf5nF8pyKG
09:47:41
91
5,242.0000
XLON
07003070000027130-E0Pf5nF8pyhT
09:49:21
158
5,242.0000
XLON
05003050000027588-E0Pf5nF8pzHC
09:52:04
191
5,242.0000
XLON
05003050000028097-E0Pf5nF8q0Ds
09:52:26
147
5,240.0000
XLON
05003050000028032-E0Pf5nF8q0Ms
09:52:41
114
5,242.0000
XLON
05003050000028217-E0Pf5nF8q0Pz
09:54:27
12
5,244.0000
XLON
07003070000028421-E0Pf5nF8q0wc
09:54:29
3
5,244.0000
XLON
07003070000028421-E0Pf5nF8q0xM
09:54:30
55
5,244.0000
XLON
07003070000028421-E0Pf5nF8q0xZ
09:55:14
61
5,244.0000
XLON
07003070000028421-E0Pf5nF8q1Dy
09:55:14
7
5,244.0000
XLON
07003070000028421-E0Pf5nF8q1E4
09:56:43
99
5,242.0000
XLON
07003070000028278-E0Pf5nF8q1kg
10:00:24
182
5,244.0000
XLON
05003050000029703-E0Pf5nF8q3LG
10:01:01
198
5,244.0000
XLON
05003050000029815-E0Pf5nF8q3YT
10:01:16
156
5,242.0000
XLON
05003050000029116-E0Pf5nF8q3lu
10:01:16
50
5,242.0000
XLON
05003050000029116-E0Pf5nF8q3lp
10:03:06
75
5,236.0000
XLON
05003050000030151-E0Pf5nF8q55d
10:03:06
65
5,236.0000
XLON
07003070000030089-E0Pf5nF8q55b
10:03:15
16
5,234.0000
XLON
05003050000030144-E0Pf5nF8q5BR
10:03:15
77
5,234.0000
XLON
05003050000030144-E0Pf5nF8q5BD
10:03:15
121
5,234.0000
XLON
05003050000030144-E0Pf5nF8q5BJ
10:06:22
56
5,238.0000
XLON
05003050000030889-E0Pf5nF8q6eS
10:06:40
60
5,234.0000
XLON
05003050000030890-E0Pf5nF8q6jp
10:06:40
72
5,234.0000
XLON
07003070000030845-E0Pf5nF8q6jn
10:07:41
3
5,234.0000
XLON
05003050000031154-E0Pf5nF8q6xa
10:07:41
28
5,234.0000
XLON
05003050000031154-E0Pf5nF8q6xc
10:08:02
45
5,234.0000
XLON
07003070000031181-E0Pf5nF8q7C9
10:08:23
12
5,234.0000
XLON
05003050000031285-E0Pf5nF8q7Ks
10:08:23
6
5,234.0000
XLON
05003050000031285-E0Pf5nF8q7Ku
10:08:23
2
5,234.0000
XLON
05003050000031285-E0Pf5nF8q7Kw
10:08:23
2
5,234.0000
XLON
05003050000031285-E0Pf5nF8q7Ky
10:08:23
33
5,234.0000
XLON
05003050000031285-E0Pf5nF8q7L0
10:08:23
2
5,234.0000
XLON
05003050000031285-E0Pf5nF8q7L2
10:10:26
6
5,234.0000
XLON
07003070000031495-E0Pf5nF8q814
10:10:26
144
5,234.0000
XLON
07003070000031495-E0Pf5nF8q816
10:15:26
7
5,234.0000
XLON
07003070000032267-E0Pf5nF8q9hw
10:15:26
14
5,234.0000
XLON
07003070000032267-E0Pf5nF8q9hr
10:15:28
14
5,234.0000
XLON
07003070000032267-E0Pf5nF8q9j5
10:15:58
139
5,234.0000
XLON
07003070000032267-E0Pf5nF8q9tg
10:16:00
150
5,232.0000
XLON
07003070000031444-E0Pf5nF8q9vA
10:16:00
68
5,232.0000
XLON
07003070000032371-E0Pf5nF8q9vE
10:16:00
25
5,232.0000
XLON
07003070000032371-E0Pf5nF8q9vJ
10:16:25
5
5,232.0000
XLON
05003050000032838-E0Pf5nF8qAPD
10:16:25
5
5,232.0000
XLON
05003050000032838-E0Pf5nF8qAPA
10:18:00
195
5,232.0000
XLON
05003050000032838-E0Pf5nF8qAwr
10:19:42
185
5,232.0000
XLON
07003070000033403-E0Pf5nF8qBgo
10:21:01
140
5,232.0000
XLON
05003050000033683-E0Pf5nF8qC0U
10:21:01
72
5,232.0000
XLON
05003050000033683-E0Pf5nF8qC0W
10:21:01
25
5,232.0000
XLON
05003050000033683-E0Pf5nF8qC0Y
10:22:25
158
5,230.0000
XLON
07003070000032689-E0Pf5nF8qCXM
10:22:41
84
5,230.0000
XLON
05003050000034029-E0Pf5nF8qCcZ
10:24:25
119
5,226.0000
XLON
07003070000033960-E0Pf5nF8qDLJ
10:24:25
87
5,226.0000
XLON
07003070000033960-E0Pf5nF8qDLN
10:24:25
105
5,228.0000
XLON
05003050000034363-E0Pf5nF8qDKR
10:24:25
58
5,228.0000
XLON
07003070000034113-E0Pf5nF8qDKN
10:24:25
11
5,228.0000
XLON
05003050000034363-E0Pf5nF8qDKT
10:27:04
21
5,224.0000
XLON
05003050000034790-E0Pf5nF8qF9h
10:27:04
125
5,224.0000
XLON
05003050000034790-E0Pf5nF8qF9j
10:27:10
123
5,222.0000
XLON
07003070000034576-E0Pf5nF8qFAz
10:32:40
44
5,228.0000
XLON
07003070000035530-E0Pf5nF8qHB8
10:32:40
112
5,228.0000
XLON
07003070000035530-E0Pf5nF8qHBC
10:32:41
6
5,228.0000
XLON
07003070000035782-E0Pf5nF8qHCT
10:32:41
141
5,228.0000
XLON
07003070000035782-E0Pf5nF8qHCV
10:35:26
242
5,228.0000
XLON
07003070000036156-E0Pf5nF8qHjj
10:39:42
61
5,236.0000
XLON
07003070000036946-E0Pf5nF8qIw0
10:39:42
141
5,236.0000
XLON
07003070000036946-E0Pf5nF8qIw2
10:40:20
270
5,234.0000
XLON
07003070000036863-E0Pf5nF8qJ5p
10:40:20
2
5,234.0000
XLON
07003070000036863-E0Pf5nF8qJ5r
10:43:18
231
5,236.0000
XLON
07003070000037489-E0Pf5nF8qJxL
10:48:57
250
5,240.0000
XLON
07003070000038372-E0Pf5nF8qLhf
10:49:00
28
5,240.0000
XLON
05003050000038453-E0Pf5nF8qLji
10:49:21
4
5,240.0000
XLON
05003050000038491-E0Pf5nF8qLns
10:49:21
95
5,240.0000
XLON
05003050000038491-E0Pf5nF8qLng
10:50:37
127
5,240.0000
XLON
05003050000038785-E0Pf5nF8qMCB
10:50:37
121
5,240.0000
XLON
05003050000038785-E0Pf5nF8qMCD
10:51:27
231
5,240.0000
XLON
07003070000038780-E0Pf5nF8qML1
10:53:44
127
5,240.0000
XLON
07003070000039214-E0Pf5nF8qN8h
10:53:44
24
5,240.0000
XLON
07003070000039214-E0Pf5nF8qN8j
10:54:21
117
5,240.0000
XLON
05003050000039385-E0Pf5nF8qNKV
10:54:21
12
5,240.0000
XLON
05003050000039385-E0Pf5nF8qNKX
10:54:21
28
5,240.0000
XLON
05003050000039385-E0Pf5nF8qNKZ
10:54:21
73
5,240.0000
XLON
05003050000039385-E0Pf5nF8qNKb
10:54:36
211
5,238.0000
XLON
07003070000039042-E0Pf5nF8qNT6
10:59:09
195
5,234.0000
XLON
05003050000040045-E0Pf5nF8qPpO
10:59:10
146
5,232.0000
XLON
05003050000039711-E0Pf5nF8qPsp
11:01:29
28
5,230.0000
XLON
05003050000040639-E0Pf5nF8qQuK
11:01:29
8
5,230.0000
XLON
05003050000040639-E0Pf5nF8qQuM
11:01:43
67
5,226.0000
XLON
05003050000039731-E0Pf5nF8qQx2
11:01:43
84
5,226.0000
XLON
05003050000040628-E0Pf5nF8qQx4
11:03:44
13
5,222.0000
XLON
07003070000040234-E0Pf5nF8qRRx
11:05:26
5
5,224.0000
XLON
07003070000041188-E0Pf5nF8qS0H
11:05:31
90
5,224.0000
XLON
07003070000041188-E0Pf5nF8qS2Z
11:06:05
74
5,224.0000
XLON
05003050000041429-E0Pf5nF8qSBB
11:06:05
104
5,224.0000
XLON
07003070000041188-E0Pf5nF8qSB7
11:07:41
101
5,224.0000
XLON
07003070000041645-E0Pf5nF8qSPv
11:07:41
58
5,224.0000
XLON
07003070000041645-E0Pf5nF8qSPx
11:08:30
90
5,222.0000
XLON
07003070000040234-E0Pf5nF8qSdS
11:08:30
95
5,222.0000
XLON
07003070000041115-E0Pf5nF8qSdU
11:10:13
136
5,220.0000
XLON
05003050000042055-E0Pf5nF8qTPP
11:11:01
28
5,220.0000
XLON
07003070000042158-E0Pf5nF8qThR
11:11:01
97
5,220.0000
XLON
07003070000042158-E0Pf5nF8qThT
11:12:41
135
5,220.0000
XLON
07003070000042439-E0Pf5nF8qU91
11:13:00
25
5,218.0000
XLON
07003070000041888-E0Pf5nF8qUCX
11:13:00
111
5,218.0000
XLON
07003070000041888-E0Pf5nF8qUCP
11:14:21
28
5,216.0000
XLON
05003050000042715-E0Pf5nF8qUnc
11:14:21
8
5,216.0000
XLON
05003050000042715-E0Pf5nF8qUne
11:14:21
110
5,216.0000
XLON
05003050000042715-E0Pf5nF8qUng
11:17:25
136
5,218.0000
XLON
05003050000043162-E0Pf5nF8qVoB
11:18:25
1
5,218.0000
XLON
05003050000043429-E0Pf5nF8qW0R
11:18:25
112
5,218.0000
XLON
05003050000043429-E0Pf5nF8qW0T
11:18:25
1
5,218.0000
XLON
05003050000043429-E0Pf5nF8qW0P
11:18:25
1
5,218.0000
XLON
05003050000043429-E0Pf5nF8qW0H
11:19:42
28
5,218.0000
XLON
07003070000043554-E0Pf5nF8qWTW
11:19:42
94
5,218.0000
XLON
07003070000043554-E0Pf5nF8qWTY
11:21:01
141
5,218.0000
XLON
05003050000043764-E0Pf5nF8qWxP
11:21:01
24
5,218.0000
XLON
05003050000043764-E0Pf5nF8qWxR
11:21:58
158
5,216.0000
XLON
07003070000043016-E0Pf5nF8qXIj
11:25:27
173
5,216.0000
XLON
05003050000044411-E0Pf5nF8qYLE
11:25:27
10
5,216.0000
XLON
05003050000044411-E0Pf5nF8qYLG
11:26:26
3
5,220.0000
XLON
05003050000044573-E0Pf5nF8qYhX
11:26:26
11
5,220.0000
XLON
05003050000044573-E0Pf5nF8qYhT
11:27:25
81
5,220.0000
XLON
05003050000044573-E0Pf5nF8qZ1v
11:27:25
15
5,220.0000
XLON
05003050000044573-E0Pf5nF8qZ1z
11:27:25
28
5,220.0000
XLON
05003050000044573-E0Pf5nF8qZ24
11:28:26
143
5,218.0000
XLON
07003070000044482-E0Pf5nF8qZTV
11:28:26
30
5,218.0000
XLON
07003070000044482-E0Pf5nF8qZTY
11:29:55
122
5,218.0000
XLON
07003070000044972-E0Pf5nF8qa3j
11:31:01
26
5,218.0000
XLON
05003050000045254-E0Pf5nF8qaaq
11:32:16
73
5,216.0000
XLON
05003050000044507-E0Pf5nF8qasZ
11:33:36
163
5,218.0000
XLON
05003050000045644-E0Pf5nF8qbRn
11:34:31
16
5,216.0000
XLON
07003070000045559-E0Pf5nF8qbfB
11:35:26
33
5,216.0000
XLON
07003070000045559-E0Pf5nF8qbvV
11:35:26
140
5,216.0000
XLON
07003070000045559-E0Pf5nF8qbvX
11:38:32
1
5,216.0000
XLON
07003070000046030-E0Pf5nF8qctU
11:39:42
189
5,220.0000
XLON
05003050000046544-E0Pf5nF8qdJj
11:40:00
96
5,218.0000
XLON
07003070000046457-E0Pf5nF8qdPU
11:40:00
46
5,218.0000
XLON
07003070000046457-E0Pf5nF8qdPW
11:41:01
17
5,218.0000
XLON
05003050000046739-E0Pf5nF8qdbI
11:41:22
148
5,218.0000
XLON
05003050000046739-E0Pf5nF8qdgG
11:41:22
118
5,220.0000
XLON
05003050000046781-E0Pf5nF8qdfB
11:46:05
151
5,218.0000
XLON
05003050000046974-E0Pf5nF8qez9
11:47:41
3
5,218.0000
XLON
05003050000047702-E0Pf5nF8qfbn
11:47:41
28
5,218.0000
XLON
05003050000047702-E0Pf5nF8qfbp
11:47:41
60
5,218.0000
XLON
05003050000047702-E0Pf5nF8qfbr
11:47:41
58
5,218.0000
XLON
05003050000047702-E0Pf5nF8qfbt
11:50:10
86
5,218.0000
XLON
07003070000048091-E0Pf5nF8qgS0
11:50:12
81
5,218.0000
XLON
07003070000048091-E0Pf5nF8qgTN
11:50:25
18
5,218.0000
XLON
07003070000048091-E0Pf5nF8qgdc
11:50:25
2
5,218.0000
XLON
07003070000048091-E0Pf5nF8qgde
11:51:47
83
5,218.0000
XLON
05003050000048377-E0Pf5nF8qh3A
11:51:47
97
5,218.0000
XLON
05003050000048377-E0Pf5nF8qh36
11:52:18
108
5,216.0000
XLON
07003070000046938-E0Pf5nF8qh9G
11:53:15
12
5,218.0000
XLON
05003050000048556-E0Pf5nF8qhTV
11:53:15
161
5,218.0000
XLON
05003050000048556-E0Pf5nF8qhTS
11:55:29
135
5,220.0000
XLON
07003070000048836-E0Pf5nF8qiDH
11:56:25
194
5,218.0000
XLON
05003050000048702-E0Pf5nF8qiYB
11:59:05
127
5,218.0000
XLON
05003050000049356-E0Pf5nF8qjgi
11:59:05
3
5,218.0000
XLON
05003050000049356-E0Pf5nF8qjgk
11:59:05
28
5,218.0000
XLON
05003050000049356-E0Pf5nF8qjgm
11:59:21
5
5,218.0000
XLON
05003050000049411-E0Pf5nF8qjmj
11:59:38
23
5,216.0000
XLON
05003050000048980-E0Pf5nF8qjrm
12:00:00
80
5,216.0000
XLON
05003050000048980-E0Pf5nF8qkCC
12:02:38
134
5,210.0000
XLON
07003070000049437-E0Pf5nF8qlu6
12:02:38
72
5,212.0000
XLON
07003070000048908-E0Pf5nF8qltG
12:02:38
82
5,212.0000
XLON
07003070000048940-E0Pf5nF8qltI
12:06:43
3
5,212.0000
XLON
07003070000051046-E0Pf5nF8qnCK
12:06:43
30
5,212.0000
XLON
07003070000051046-E0Pf5nF8qnCM
12:07:04
27
5,210.0000
XLON
07003070000050302-E0Pf5nF8qnG6
12:07:04
16
5,210.0000
XLON
07003070000050302-E0Pf5nF8qnG0
12:07:04
13
5,212.0000
XLON
07003070000051109-E0Pf5nF8qnFR
12:07:04
206
5,212.0000
XLON
07003070000051109-E0Pf5nF8qnFT
12:09:42
58
5,214.0000
XLON
05003050000051539-E0Pf5nF8qoIK
12:09:42
67
5,214.0000
XLON
05003050000051539-E0Pf5nF8qoIM
12:10:43
62
5,214.0000
XLON
07003070000051612-E0Pf5nF8qofa
12:11:43
28
5,214.0000
XLON
07003070000051883-E0Pf5nF8qpQF
12:11:43
43
5,214.0000
XLON
07003070000051883-E0Pf5nF8qpQH
12:12:04
4
5,214.0000
XLON
07003070000051954-E0Pf5nF8qpdS
12:12:25
13
5,214.0000
XLON
07003070000052037-E0Pf5nF8qphZ
12:13:47
91
5,214.0000
XLON
05003050000052173-E0Pf5nF8qqA8
12:13:47
5
5,214.0000
XLON
05003050000052173-E0Pf5nF8qqAC
12:14:32
83
5,214.0000
XLON
05003050000052173-E0Pf5nF8qqKU
12:14:32
7
5,214.0000
XLON
07003070000052343-E0Pf5nF8qqKW
12:15:41
98
5,216.0000
XLON
05003050000052561-E0Pf5nF8qr1B
12:18:56
31
5,218.0000
XLON
05003050000053230-E0Pf5nF8qsYB
12:18:56
166
5,218.0000
XLON
05003050000053230-E0Pf5nF8qsYG
12:19:17
138
5,218.0000
XLON
05003050000053288-E0Pf5nF8qsiR
12:19:18
270
5,216.0000
XLON
05003050000052969-E0Pf5nF8qsjJ
12:20:32
14
5,214.0000
XLON
07003070000052343-E0Pf5nF8qtHe
12:20:32
1
5,214.0000
XLON
07003070000052343-E0Pf5nF8qtHg
12:20:32
1
5,214.0000
XLON
07003070000052343-E0Pf5nF8qtHj
12:20:32
1
5,214.0000
XLON
07003070000052343-E0Pf5nF8qtHn
12:25:40
211
5,220.0000
XLON
05003050000054292-E0Pf5nF8qvAu
12:25:42
105
5,220.0000
XLON
05003050000054294-E0Pf5nF8qvDC
12:26:59
85
5,216.0000
XLON
07003070000054378-E0Pf5nF8qvx3
12:26:59
257
5,218.0000
XLON
05003050000054344-E0Pf5nF8qvwg
12:26:59
205
5,220.0000
XLON
07003070000054377-E0Pf5nF8qvvy
12:32:17
76
5,216.0000
XLON
07003070000055522-E0Pf5nF8qy5W
12:32:20
88
5,216.0000
XLON
07003070000055522-E0Pf5nF8qy6A
12:33:56
149
5,214.0000
XLON
07003070000055471-E0Pf5nF8qypu
12:34:12
74
5,212.0000
XLON
05003050000055677-E0Pf5nF8qz10
12:34:12
98
5,212.0000
XLON
05003050000055677-E0Pf5nF8qz12
12:35:45
28
5,210.0000
XLON
07003070000056075-E0Pf5nF8qzcT
12:36:36
167
5,208.0000
XLON
07003070000055869-E0Pf5nF8qzmM
12:37:25
48
5,206.0000
XLON
07003070000056123-E0Pf5nF8r03f
12:37:25
48
5,206.0000
XLON
07003070000056123-E0Pf5nF8r03P
12:37:31
13
5,206.0000
XLON
07003070000056123-E0Pf5nF8r05S
12:37:31
1
5,206.0000
XLON
07003070000056123-E0Pf5nF8r05Y
12:37:31
1
5,206.0000
XLON
07003070000056123-E0Pf5nF8r05b
12:38:27
2
5,206.0000
XLON
07003070000056123-E0Pf5nF8r0FL
12:38:27
2
5,206.0000
XLON
07003070000056123-E0Pf5nF8r0FJ
12:38:27
3
5,206.0000
XLON
07003070000056123-E0Pf5nF8r0FB
12:38:28
5
5,206.0000
XLON
07003070000056123-E0Pf5nF8r0FU
12:39:46
1
5,206.0000
XLON
07003070000056123-E0Pf5nF8r13d
12:39:46
65
5,206.0000
XLON
07003070000056387-E0Pf5nF8r13f
12:40:25
61
5,206.0000
XLON
07003070000056387-E0Pf5nF8r1AV
12:41:46
56
5,210.0000
XLON
07003070000056998-E0Pf5nF8r1ZT
12:41:46
79
5,210.0000
XLON
07003070000056998-E0Pf5nF8r1ZV
12:41:46
51
5,210.0000
XLON
07003070000056998-E0Pf5nF8r1ZY
12:44:05
119
5,210.0000
XLON
05003050000057448-E0Pf5nF8r2DW
12:44:05
17
5,210.0000
XLON
05003050000057448-E0Pf5nF8r2DY
12:44:42
119
5,210.0000
XLON
05003050000057573-E0Pf5nF8r2NQ
12:44:42
34
5,210.0000
XLON
05003050000057573-E0Pf5nF8r2NS
12:46:06
54
5,208.0000
XLON
05003050000057050-E0Pf5nF8r2wg
12:46:06
6
5,208.0000
XLON
05003050000057050-E0Pf5nF8r2wm
12:46:21
83
5,208.0000
XLON
05003050000057050-E0Pf5nF8r30F
12:49:09
65
5,208.0000
XLON
07003070000058078-E0Pf5nF8r4CZ
12:49:09
116
5,208.0000
XLON
07003070000058078-E0Pf5nF8r4Cb
12:50:03
11
5,210.0000
XLON
05003050000058431-E0Pf5nF8r4Rc
12:50:03
119
5,210.0000
XLON
05003050000058431-E0Pf5nF8r4Re
12:50:03
28
5,210.0000
XLON
05003050000058431-E0Pf5nF8r4Rg
12:50:03
2
5,210.0000
XLON
05003050000058431-E0Pf5nF8r4Ri
12:50:14
160
5,208.0000
XLON
05003050000058369-E0Pf5nF8r4Za
12:51:26
3
5,204.0000
XLON
07003070000058597-E0Pf5nF8r5BV
12:51:27
1
5,204.0000
XLON
07003070000058597-E0Pf5nF8r5Bg
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 72,300
Date of transaction: 23 December 2025
Average price paid per share (pence): 5,209.4207
Lowest price paid per share (pence): 5,154.0000
Highest price paid per share (pence): 5,276.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,075,545 (excluding Treasury shares), and the
Company will hold 34,279,288 ordinary shares in Treasury.
The figure of 417,075,545 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
08:01:03 227 5,272.0000 XLON 07003070000004496-E0Pf5nF8oz6q
08:01:03 189 5,270.0000 XLON 05003050000004532-E0Pf5nF8oz6w
08:01:03 284 5,268.0000 XLON 07003070000004497-E0Pf5nF8oz7B
08:04:56 147 5,276.0000 XLON 07003070000005040-E0Pf5nF8p4Ue
08:04:56 11 5,276.0000 XLON 07003070000005040-E0Pf5nF8p4Uo
08:04:57 130 5,270.0000 XLON 05003050000004975-E0Pf5nF8p4Xm
08:04:57 168 5,272.0000 XLON 05003050000005015-E0Pf5nF8p4XI
08:06:21 4 5,268.0000 XLON 07003070000005219-E0Pf5nF8p6Lc
08:07:25 139 5,266.0000 XLON 05003050000005318-E0Pf5nF8p72a
08:07:25 158 5,264.0000 XLON 05003050000005298-E0Pf5nF8p72i
08:07:25 50 5,262.0000 XLON 05003050000005212-E0Pf5nF8p72q
08:07:28 98 5,262.0000 XLON 05003050000005212-E0Pf5nF8p74I
08:07:57 249 5,256.0000 XLON 07003070000005292-E0Pf5nF8p7YL
08:09:42 114 5,258.0000 XLON 07003070000005478-E0Pf5nF8p964
08:09:42 77 5,258.0000 XLON 07003070000005478-E0Pf5nF8p966
08:10:30 72 5,258.0000 XLON 05003050000005614-E0Pf5nF8p9q5
08:11:00 123 5,256.0000 XLON 07003070000005580-E0Pf5nF8pAIb
08:11:00 72 5,254.0000 XLON 07003070000005482-E0Pf5nF8pAIq
08:11:21 44 5,256.0000 XLON 07003070000005616-E0Pf5nF8pAcE
08:11:21 19 5,256.0000 XLON 07003070000005616-E0Pf5nF8pAcG
08:13:02 144 5,258.0000 XLON 07003070000005748-E0Pf5nF8pBhm
08:15:02 150 5,258.0000 XLON 05003050000005902-E0Pf5nF8pD92
08:15:03 171 5,258.0000 XLON 07003070000006080-E0Pf5nF8pDC9
08:17:00 149 5,266.0000 XLON 07003070000006381-E0Pf5nF8pEle
08:17:00 23 5,266.0000 XLON 07003070000006381-E0Pf5nF8pElg
08:17:21 141 5,266.0000 XLON 05003050000006817-E0Pf5nF8pEyu
08:17:41 57 5,266.0000 XLON 05003050000006900-E0Pf5nF8pFLQ
08:18:03 159 5,266.0000 XLON 07003070000006962-E0Pf5nF8pFdy
08:18:23 106 5,266.0000 XLON 05003050000007123-E0Pf5nF8pFpS
08:19:21 171 5,268.0000 XLON 07003070000007310-E0Pf5nF8pGZ4
08:20:15 122 5,268.0000 XLON 07003070000007349-E0Pf5nF8pHI2
08:22:10 140 5,272.0000 XLON 05003050000008053-E0Pf5nF8pIoA
08:23:15 120 5,274.0000 XLON 05003050000008308-E0Pf5nF8pJM5
08:23:15 150 5,274.0000 XLON 07003070000008098-E0Pf5nF8pJL3
08:24:21 170 5,274.0000 XLON 07003070000008468-E0Pf5nF8pJvE
08:24:42 110 5,274.0000 XLON 07003070000008527-E0Pf5nF8pKFe
08:26:30 129 5,270.0000 XLON 07003070000008863-E0Pf5nF8pL7U
08:26:54 149 5,270.0000 XLON 05003050000009108-E0Pf5nF8pLL7
08:27:41 111 5,270.0000 XLON 05003050000009314-E0Pf5nF8pLs9
08:28:02 120 5,264.0000 XLON 07003070000007747-E0Pf5nF8pM8x
08:28:02 100 5,266.0000 XLON 05003050000007965-E0Pf5nF8pM8V
08:29:23 139 5,258.0000 XLON 05003050000009747-E0Pf5nF8pMl5
08:30:25 99 5,264.0000 XLON 07003070000010028-E0Pf5nF8pNVG
08:31:22 112 5,264.0000 XLON 05003050000010344-E0Pf5nF8pNxv
08:32:47 115 5,270.0000 XLON 07003070000010586-E0Pf5nF8pOdr
08:32:47 65 5,270.0000 XLON 07003070000010586-E0Pf5nF8pOdt
08:33:08 105 5,270.0000 XLON 07003070000010664-E0Pf5nF8pOod
08:33:08 78 5,270.0000 XLON 07003070000010664-E0Pf5nF8pOof
08:34:27 90 5,270.0000 XLON 05003050000010999-E0Pf5nF8pPZl
08:34:27 108 5,270.0000 XLON 05003050000010999-E0Pf5nF8pPZn
08:34:27 54 5,270.0000 XLON 05003050000010999-E0Pf5nF8pPZp
08:34:33 135 5,264.0000 XLON 05003050000010426-E0Pf5nF8pPgb
08:34:33 122 5,266.0000 XLON 05003050000010475-E0Pf5nF8pPff
08:35:48 80 5,258.0000 XLON 07003070000010965-E0Pf5nF8pQOg
08:37:26 112 5,256.0000 XLON 05003050000011560-E0Pf5nF8pREq
08:37:31 97 5,256.0000 XLON 07003070000011584-E0Pf5nF8pRG9
08:40:05 113 5,256.0000 XLON 07003070000011615-E0Pf5nF8pSRY
08:40:05 120 5,256.0000 XLON 07003070000011691-E0Pf5nF8pSRa
08:42:34 335 5,256.0000 XLON 07003070000012295-E0Pf5nF8pTfj
08:42:56 85 5,254.0000 XLON 05003050000011501-E0Pf5nF8pTvi
08:42:56 57 5,254.0000 XLON 05003050000011501-E0Pf5nF8pTvk
08:44:37 62 5,252.0000 XLON 05003050000012795-E0Pf5nF8pUti
08:44:37 132 5,252.0000 XLON 05003050000013010-E0Pf5nF8pUtk
08:45:54 90 5,256.0000 XLON 07003070000013338-E0Pf5nF8pVXO
08:45:54 121 5,256.0000 XLON 07003070000013338-E0Pf5nF8pVXQ
08:46:13 134 5,256.0000 XLON 07003070000013353-E0Pf5nF8pVcM
08:46:38 78 5,252.0000 XLON 05003050000013115-E0Pf5nF8pVuJ
08:46:38 101 5,256.0000 XLON 07003070000013480-E0Pf5nF8pVrU
08:46:39 87 5,250.0000 XLON 07003070000013063-E0Pf5nF8pVxV
08:50:51 216 5,254.0000 XLON 05003050000013839-E0Pf5nF8pY50
08:50:51 28 5,254.0000 XLON 05003050000013839-E0Pf5nF8pY52
08:50:51 161 5,256.0000 XLON 05003050000013880-E0Pf5nF8pY3z
08:50:51 30 5,256.0000 XLON 05003050000013880-E0Pf5nF8pY42
08:51:01 110 5,254.0000 XLON 07003070000014443-E0Pf5nF8pYDe
08:51:01 17 5,254.0000 XLON 07003070000014443-E0Pf5nF8pYDg
08:51:43 68 5,254.0000 XLON 07003070000014577-E0Pf5nF8pYLM
08:53:02 183 5,254.0000 XLON 05003050000014851-E0Pf5nF8pYyf
08:54:21 27 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX3
08:54:21 117 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX5
08:54:21 60 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX7
08:54:21 14 5,256.0000 XLON 05003050000015060-E0Pf5nF8pZX9
08:54:54 188 5,252.0000 XLON 05003050000014772-E0Pf5nF8pZgr
08:56:25 153 5,252.0000 XLON 05003050000015379-E0Pf5nF8paWa
08:58:02 13 5,252.0000 XLON 07003070000015696-E0Pf5nF8pb7y
08:58:02 129 5,252.0000 XLON 07003070000015696-E0Pf5nF8pb80
08:58:03 3 5,250.0000 XLON 05003050000015669-E0Pf5nF8pb99
08:58:03 139 5,250.0000 XLON 05003050000015669-E0Pf5nF8pb9I
08:58:44 60 5,244.0000 XLON 05003050000014099-E0Pf5nF8pbR2
08:59:57 179 5,246.0000 XLON 07003070000016025-E0Pf5nF8pbxk
09:02:17 176 5,250.0000 XLON 07003070000016920-E0Pf5nF8pdJn
09:02:17 135 5,252.0000 XLON 05003050000017120-E0Pf5nF8pdJR
09:02:45 33 5,248.0000 XLON 07003070000017368-E0Pf5nF8pdeN
09:02:45 108 5,248.0000 XLON 07003070000017368-E0Pf5nF8pdeR
09:05:07 15 5,248.0000 XLON 05003050000017865-E0Pf5nF8pena
09:05:07 166 5,248.0000 XLON 05003050000017865-E0Pf5nF8penc
09:06:53 131 5,248.0000 XLON 07003070000018471-E0Pf5nF8pfVe
09:06:53 55 5,248.0000 XLON 07003070000018471-E0Pf5nF8pfVg
09:07:12 33 5,246.0000 XLON 07003070000018314-E0Pf5nF8pfbg
09:07:12 167 5,246.0000 XLON 07003070000018314-E0Pf5nF8pfbi
09:10:25 5 5,238.0000 XLON 07003070000019211-E0Pf5nF8phHy
09:10:48 19 5,238.0000 XLON 07003070000019211-E0Pf5nF8phOg
09:10:48 73 5,238.0000 XLON 07003070000019211-E0Pf5nF8phOi
09:10:48 37 5,238.0000 XLON 07003070000019211-E0Pf5nF8phOY
09:11:14 95 5,236.0000 XLON 07003070000018764-E0Pf5nF8phf0
09:11:14 61 5,236.0000 XLON 07003070000019428-E0Pf5nF8phf2
09:13:38 230 5,238.0000 XLON 07003070000019765-E0Pf5nF8pj23
09:14:27 153 5,236.0000 XLON 07003070000019699-E0Pf5nF8pjEw
09:18:23 70 5,242.0000 XLON 05003050000021187-E0Pf5nF8pll6
09:18:23 1 5,242.0000 XLON 05003050000021187-E0Pf5nF8pll8
09:18:23 113 5,242.0000 XLON 05003050000021187-E0Pf5nF8pllA
09:19:08 30 5,240.0000 XLON 07003070000021017-E0Pf5nF8pmTF
09:21:42 65 5,240.0000 XLON 07003070000021017-E0Pf5nF8pnlq
09:25:48 80 5,240.0000 XLON 07003070000021017-E0Pf5nF8ppB3
09:26:02 202 5,246.0000 XLON 07003070000022801-E0Pf5nF8ppGX
09:26:03 168 5,246.0000 XLON 07003070000022808-E0Pf5nF8ppHU
09:28:05 186 5,250.0000 XLON 05003050000023229-E0Pf5nF8pq0T
09:28:07 169 5,250.0000 XLON 05003050000023235-E0Pf5nF8pq2J
09:28:55 198 5,246.0000 XLON 05003050000022909-E0Pf5nF8pqNF
09:28:55 32 5,246.0000 XLON 05003050000022909-E0Pf5nF8pqNH
09:29:45 57 5,246.0000 XLON 05003050000023545-E0Pf5nF8pqfU
09:30:06 106 5,246.0000 XLON 07003070000023551-E0Pf5nF8pqqe
09:30:06 55 5,246.0000 XLON 07003070000023551-E0Pf5nF8pqqg
09:31:07 212 5,246.0000 XLON 05003050000023880-E0Pf5nF8prEA
09:31:07 30 5,246.0000 XLON 05003050000023880-E0Pf5nF8prEC
09:32:41 44 5,246.0000 XLON 05003050000024293-E0Pf5nF8ps2c
09:33:02 200 5,246.0000 XLON 05003050000024365-E0Pf5nF8ps8m
09:34:42 232 5,246.0000 XLON 05003050000024726-E0Pf5nF8psem
09:34:53 166 5,244.0000 XLON 07003070000024576-E0Pf5nF8psic
09:36:25 3 5,242.0000 XLON 05003050000025023-E0Pf5nF8ptUx
09:36:25 116 5,242.0000 XLON 05003050000025023-E0Pf5nF8ptUz
09:36:25 4 5,242.0000 XLON 05003050000025023-E0Pf5nF8ptUs
09:37:47 17 5,242.0000 XLON 07003070000025230-E0Pf5nF8puCa
09:37:53 81 5,242.0000 XLON 07003070000025230-E0Pf5nF8puCy
09:38:25 1 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLm
09:38:25 1 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLj
09:38:25 2 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLe
09:38:25 3 5,242.0000 XLON 07003070000025230-E0Pf5nF8puLb
09:38:26 2 5,242.0000 XLON 07003070000025230-E0Pf5nF8puMD
09:39:27 16 5,242.0000 XLON 07003070000025230-E0Pf5nF8pueu
09:39:42 68 5,244.0000 XLON 05003050000025707-E0Pf5nF8pumk
09:40:03 142 5,242.0000 XLON 05003050000025637-E0Pf5nF8puyA
09:40:03 24 5,242.0000 XLON 07003070000025230-E0Pf5nF8puy8
09:40:03 78 5,244.0000 XLON 05003050000025742-E0Pf5nF8puwj
09:41:43 28 5,244.0000 XLON 07003070000026007-E0Pf5nF8pvtP
09:41:43 91 5,244.0000 XLON 07003070000026007-E0Pf5nF8pvtR
09:42:41 183 5,244.0000 XLON 05003050000026290-E0Pf5nF8pwOw
09:42:43 155 5,242.0000 XLON 05003050000025919-E0Pf5nF8pwQN
09:46:43 55 5,242.0000 XLON 05003050000027000-E0Pf5nF8pyKC
09:46:43 55 5,242.0000 XLON 05003050000027000-E0Pf5nF8pyKE
09:46:43 91 5,242.0000 XLON 05003050000027000-E0Pf5nF8pyKG
09:47:41 91 5,242.0000 XLON 07003070000027130-E0Pf5nF8pyhT
09:49:21 158 5,242.0000 XLON 05003050000027588-E0Pf5nF8pzHC
09:52:04 191 5,242.0000 XLON 05003050000028097-E0Pf5nF8q0Ds
09:52:26 147 5,240.0000 XLON 05003050000028032-E0Pf5nF8q0Ms
09:52:41 114 5,242.0000 XLON 05003050000028217-E0Pf5nF8q0Pz
09:54:27 12 5,244.0000 XLON 07003070000028421-E0Pf5nF8q0wc
09:54:29 3 5,244.0000 XLON 07003070000028421-E0Pf5nF8q0xM
09:54:30 55 5,244.0000 XLON 07003070000028421-E0Pf5nF8q0xZ
09:55:14 61 5,244.0000 XLON 07003070000028421-E0Pf5nF8q1Dy
09:55:14 7 5,244.0000 XLON 07003070000028421-E0Pf5nF8q1E4
09:56:43 99 5,242.0000 XLON 07003070000028278-E0Pf5nF8q1kg
10:00:24 182 5,244.0000 XLON 05003050000029703-E0Pf5nF8q3LG
10:01:01 198 5,244.0000 XLON 05003050000029815-E0Pf5nF8q3YT
10:01:16 156 5,242.0000 XLON 05003050000029116-E0Pf5nF8q3lu
10:01:16 50 5,242.0000 XLON 05003050000029116-E0Pf5nF8q3lp
10:03:06 75 5,236.0000 XLON 05003050000030151-E0Pf5nF8q55d
10:03:06 65 5,236.0000 XLON 07003070000030089-E0Pf5nF8q55b
10:03:15 16 5,234.0000 XLON 05003050000030144-E0Pf5nF8q5BR
10:03:15 77 5,234.0000 XLON 05003050000030144-E0Pf5nF8q5BD
10:03:15 121 5,234.0000 XLON 05003050000030144-E0Pf5nF8q5BJ
10:06:22 56 5,238.0000 XLON 05003050000030889-E0Pf5nF8q6eS
10:06:40 60 5,234.0000 XLON 05003050000030890-E0Pf5nF8q6jp
10:06:40 72 5,234.0000 XLON 07003070000030845-E0Pf5nF8q6jn
10:07:41 3 5,234.0000 XLON 05003050000031154-E0Pf5nF8q6xa
10:07:41 28 5,234.0000 XLON 05003050000031154-E0Pf5nF8q6xc
10:08:02 45 5,234.0000 XLON 07003070000031181-E0Pf5nF8q7C9
10:08:23 12 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Ks
10:08:23 6 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Ku
10:08:23 2 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Kw
10:08:23 2 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7Ky
10:08:23 33 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7L0
10:08:23 2 5,234.0000 XLON 05003050000031285-E0Pf5nF8q7L2
10:10:26 6 5,234.0000 XLON 07003070000031495-E0Pf5nF8q814
10:10:26 144 5,234.0000 XLON 07003070000031495-E0Pf5nF8q816
10:15:26 7 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9hw
10:15:26 14 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9hr
10:15:28 14 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9j5
10:15:58 139 5,234.0000 XLON 07003070000032267-E0Pf5nF8q9tg
10:16:00 150 5,232.0000 XLON 07003070000031444-E0Pf5nF8q9vA
10:16:00 68 5,232.0000 XLON 07003070000032371-E0Pf5nF8q9vE
10:16:00 25 5,232.0000 XLON 07003070000032371-E0Pf5nF8q9vJ
10:16:25 5 5,232.0000 XLON 05003050000032838-E0Pf5nF8qAPD
10:16:25 5 5,232.0000 XLON 05003050000032838-E0Pf5nF8qAPA
10:18:00 195 5,232.0000 XLON 05003050000032838-E0Pf5nF8qAwr
10:19:42 185 5,232.0000 XLON 07003070000033403-E0Pf5nF8qBgo
10:21:01 140 5,232.0000 XLON 05003050000033683-E0Pf5nF8qC0U
10:21:01 72 5,232.0000 XLON 05003050000033683-E0Pf5nF8qC0W
10:21:01 25 5,232.0000 XLON 05003050000033683-E0Pf5nF8qC0Y
10:22:25 158 5,230.0000 XLON 07003070000032689-E0Pf5nF8qCXM
10:22:41 84 5,230.0000 XLON 05003050000034029-E0Pf5nF8qCcZ
10:24:25 119 5,226.0000 XLON 07003070000033960-E0Pf5nF8qDLJ
10:24:25 87 5,226.0000 XLON 07003070000033960-E0Pf5nF8qDLN
10:24:25 105 5,228.0000 XLON 05003050000034363-E0Pf5nF8qDKR
10:24:25 58 5,228.0000 XLON 07003070000034113-E0Pf5nF8qDKN
10:24:25 11 5,228.0000 XLON 05003050000034363-E0Pf5nF8qDKT
10:27:04 21 5,224.0000 XLON 05003050000034790-E0Pf5nF8qF9h
10:27:04 125 5,224.0000 XLON 05003050000034790-E0Pf5nF8qF9j
10:27:10 123 5,222.0000 XLON 07003070000034576-E0Pf5nF8qFAz
10:32:40 44 5,228.0000 XLON 07003070000035530-E0Pf5nF8qHB8
10:32:40 112 5,228.0000 XLON 07003070000035530-E0Pf5nF8qHBC
10:32:41 6 5,228.0000 XLON 07003070000035782-E0Pf5nF8qHCT
10:32:41 141 5,228.0000 XLON 07003070000035782-E0Pf5nF8qHCV
10:35:26 242 5,228.0000 XLON 07003070000036156-E0Pf5nF8qHjj
10:39:42 61 5,236.0000 XLON 07003070000036946-E0Pf5nF8qIw0
10:39:42 141 5,236.0000 XLON 07003070000036946-E0Pf5nF8qIw2
10:40:20 270 5,234.0000 XLON 07003070000036863-E0Pf5nF8qJ5p
10:40:20 2 5,234.0000 XLON 07003070000036863-E0Pf5nF8qJ5r
10:43:18 231 5,236.0000 XLON 07003070000037489-E0Pf5nF8qJxL
10:48:57 250 5,240.0000 XLON 07003070000038372-E0Pf5nF8qLhf
10:49:00 28 5,240.0000 XLON 05003050000038453-E0Pf5nF8qLji
10:49:21 4 5,240.0000 XLON 05003050000038491-E0Pf5nF8qLns
10:49:21 95 5,240.0000 XLON 05003050000038491-E0Pf5nF8qLng
10:50:37 127 5,240.0000 XLON 05003050000038785-E0Pf5nF8qMCB
10:50:37 121 5,240.0000 XLON 05003050000038785-E0Pf5nF8qMCD
10:51:27 231 5,240.0000 XLON 07003070000038780-E0Pf5nF8qML1
10:53:44 127 5,240.0000 XLON 07003070000039214-E0Pf5nF8qN8h
10:53:44 24 5,240.0000 XLON 07003070000039214-E0Pf5nF8qN8j
10:54:21 117 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKV
10:54:21 12 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKX
10:54:21 28 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKZ
10:54:21 73 5,240.0000 XLON 05003050000039385-E0Pf5nF8qNKb
10:54:36 211 5,238.0000 XLON 07003070000039042-E0Pf5nF8qNT6
10:59:09 195 5,234.0000 XLON 05003050000040045-E0Pf5nF8qPpO
10:59:10 146 5,232.0000 XLON 05003050000039711-E0Pf5nF8qPsp
11:01:29 28 5,230.0000 XLON 05003050000040639-E0Pf5nF8qQuK
11:01:29 8 5,230.0000 XLON 05003050000040639-E0Pf5nF8qQuM
11:01:43 67 5,226.0000 XLON 05003050000039731-E0Pf5nF8qQx2
11:01:43 84 5,226.0000 XLON 05003050000040628-E0Pf5nF8qQx4
11:03:44 13 5,222.0000 XLON 07003070000040234-E0Pf5nF8qRRx
11:05:26 5 5,224.0000 XLON 07003070000041188-E0Pf5nF8qS0H
11:05:31 90 5,224.0000 XLON 07003070000041188-E0Pf5nF8qS2Z
11:06:05 74 5,224.0000 XLON 05003050000041429-E0Pf5nF8qSBB
11:06:05 104 5,224.0000 XLON 07003070000041188-E0Pf5nF8qSB7
11:07:41 101 5,224.0000 XLON 07003070000041645-E0Pf5nF8qSPv
11:07:41 58 5,224.0000 XLON 07003070000041645-E0Pf5nF8qSPx
11:08:30 90 5,222.0000 XLON 07003070000040234-E0Pf5nF8qSdS
11:08:30 95 5,222.0000 XLON 07003070000041115-E0Pf5nF8qSdU
11:10:13 136 5,220.0000 XLON 05003050000042055-E0Pf5nF8qTPP
11:11:01 28 5,220.0000 XLON 07003070000042158-E0Pf5nF8qThR
11:11:01 97 5,220.0000 XLON 07003070000042158-E0Pf5nF8qThT
11:12:41 135 5,220.0000 XLON 07003070000042439-E0Pf5nF8qU91
11:13:00 25 5,218.0000 XLON 07003070000041888-E0Pf5nF8qUCX
11:13:00 111 5,218.0000 XLON 07003070000041888-E0Pf5nF8qUCP
11:14:21 28 5,216.0000 XLON 05003050000042715-E0Pf5nF8qUnc
11:14:21 8 5,216.0000 XLON 05003050000042715-E0Pf5nF8qUne
11:14:21 110 5,216.0000 XLON 05003050000042715-E0Pf5nF8qUng
11:17:25 136 5,218.0000 XLON 05003050000043162-E0Pf5nF8qVoB
11:18:25 1 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0R
11:18:25 112 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0T
11:18:25 1 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0P
11:18:25 1 5,218.0000 XLON 05003050000043429-E0Pf5nF8qW0H
11:19:42 28 5,218.0000 XLON 07003070000043554-E0Pf5nF8qWTW
11:19:42 94 5,218.0000 XLON 07003070000043554-E0Pf5nF8qWTY
11:21:01 141 5,218.0000 XLON 05003050000043764-E0Pf5nF8qWxP
11:21:01 24 5,218.0000 XLON 05003050000043764-E0Pf5nF8qWxR
11:21:58 158 5,216.0000 XLON 07003070000043016-E0Pf5nF8qXIj
11:25:27 173 5,216.0000 XLON 05003050000044411-E0Pf5nF8qYLE
11:25:27 10 5,216.0000 XLON 05003050000044411-E0Pf5nF8qYLG
11:26:26 3 5,220.0000 XLON 05003050000044573-E0Pf5nF8qYhX
11:26:26 11 5,220.0000 XLON 05003050000044573-E0Pf5nF8qYhT
11:27:25 81 5,220.0000 XLON 05003050000044573-E0Pf5nF8qZ1v
11:27:25 15 5,220.0000 XLON 05003050000044573-E0Pf5nF8qZ1z
11:27:25 28 5,220.0000 XLON 05003050000044573-E0Pf5nF8qZ24
11:28:26 143 5,218.0000 XLON 07003070000044482-E0Pf5nF8qZTV
11:28:26 30 5,218.0000 XLON 07003070000044482-E0Pf5nF8qZTY
11:29:55 122 5,218.0000 XLON 07003070000044972-E0Pf5nF8qa3j
11:31:01 26 5,218.0000 XLON 05003050000045254-E0Pf5nF8qaaq
11:32:16 73 5,216.0000 XLON 05003050000044507-E0Pf5nF8qasZ
11:33:36 163 5,218.0000 XLON 05003050000045644-E0Pf5nF8qbRn
11:34:31 16 5,216.0000 XLON 07003070000045559-E0Pf5nF8qbfB
11:35:26 33 5,216.0000 XLON 07003070000045559-E0Pf5nF8qbvV
11:35:26 140 5,216.0000 XLON 07003070000045559-E0Pf5nF8qbvX
11:38:32 1 5,216.0000 XLON 07003070000046030-E0Pf5nF8qctU
11:39:42 189 5,220.0000 XLON 05003050000046544-E0Pf5nF8qdJj
11:40:00 96 5,218.0000 XLON 07003070000046457-E0Pf5nF8qdPU
11:40:00 46 5,218.0000 XLON 07003070000046457-E0Pf5nF8qdPW
11:41:01 17 5,218.0000 XLON 05003050000046739-E0Pf5nF8qdbI
11:41:22 148 5,218.0000 XLON 05003050000046739-E0Pf5nF8qdgG
11:41:22 118 5,220.0000 XLON 05003050000046781-E0Pf5nF8qdfB
11:46:05 151 5,218.0000 XLON 05003050000046974-E0Pf5nF8qez9
11:47:41 3 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbn
11:47:41 28 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbp
11:47:41 60 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbr
11:47:41 58 5,218.0000 XLON 05003050000047702-E0Pf5nF8qfbt
11:50:10 86 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgS0
11:50:12 81 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgTN
11:50:25 18 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgdc
11:50:25 2 5,218.0000 XLON 07003070000048091-E0Pf5nF8qgde
11:51:47 83 5,218.0000 XLON 05003050000048377-E0Pf5nF8qh3A
11:51:47 97 5,218.0000 XLON 05003050000048377-E0Pf5nF8qh36
11:52:18 108 5,216.0000 XLON 07003070000046938-E0Pf5nF8qh9G
11:53:15 12 5,218.0000 XLON 05003050000048556-E0Pf5nF8qhTV
11:53:15 161 5,218.0000 XLON 05003050000048556-E0Pf5nF8qhTS
11:55:29 135 5,220.0000 XLON 07003070000048836-E0Pf5nF8qiDH
11:56:25 194 5,218.0000 XLON 05003050000048702-E0Pf5nF8qiYB
11:59:05 127 5,218.0000 XLON 05003050000049356-E0Pf5nF8qjgi
11:59:05 3 5,218.0000 XLON 05003050000049356-E0Pf5nF8qjgk
11:59:05 28 5,218.0000 XLON 05003050000049356-E0Pf5nF8qjgm
11:59:21 5 5,218.0000 XLON 05003050000049411-E0Pf5nF8qjmj
11:59:38 23 5,216.0000 XLON 05003050000048980-E0Pf5nF8qjrm
12:00:00 80 5,216.0000 XLON 05003050000048980-E0Pf5nF8qkCC
12:02:38 134 5,210.0000 XLON 07003070000049437-E0Pf5nF8qlu6
12:02:38 72 5,212.0000 XLON 07003070000048908-E0Pf5nF8qltG
12:02:38 82 5,212.0000 XLON 07003070000048940-E0Pf5nF8qltI
12:06:43 3 5,212.0000 XLON 07003070000051046-E0Pf5nF8qnCK
12:06:43 30 5,212.0000 XLON 07003070000051046-E0Pf5nF8qnCM
12:07:04 27 5,210.0000 XLON 07003070000050302-E0Pf5nF8qnG6
12:07:04 16 5,210.0000 XLON 07003070000050302-E0Pf5nF8qnG0
12:07:04 13 5,212.0000 XLON 07003070000051109-E0Pf5nF8qnFR
12:07:04 206 5,212.0000 XLON 07003070000051109-E0Pf5nF8qnFT
12:09:42 58 5,214.0000 XLON 05003050000051539-E0Pf5nF8qoIK
12:09:42 67 5,214.0000 XLON 05003050000051539-E0Pf5nF8qoIM
12:10:43 62 5,214.0000 XLON 07003070000051612-E0Pf5nF8qofa
12:11:43 28 5,214.0000 XLON 07003070000051883-E0Pf5nF8qpQF
12:11:43 43 5,214.0000 XLON 07003070000051883-E0Pf5nF8qpQH
12:12:04 4 5,214.0000 XLON 07003070000051954-E0Pf5nF8qpdS
12:12:25 13 5,214.0000 XLON 07003070000052037-E0Pf5nF8qphZ
12:13:47 91 5,214.0000 XLON 05003050000052173-E0Pf5nF8qqA8
12:13:47 5 5,214.0000 XLON 05003050000052173-E0Pf5nF8qqAC
12:14:32 83 5,214.0000 XLON 05003050000052173-E0Pf5nF8qqKU
12:14:32 7 5,214.0000 XLON 07003070000052343-E0Pf5nF8qqKW
12:15:41 98 5,216.0000 XLON 05003050000052561-E0Pf5nF8qr1B
12:18:56 31 5,218.0000 XLON 05003050000053230-E0Pf5nF8qsYB
12:18:56 166 5,218.0000 XLON 05003050000053230-E0Pf5nF8qsYG
12:19:17 138 5,218.0000 XLON 05003050000053288-E0Pf5nF8qsiR
12:19:18 270 5,216.0000 XLON 05003050000052969-E0Pf5nF8qsjJ
12:20:32 14 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHe
12:20:32 1 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHg
12:20:32 1 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHj
12:20:32 1 5,214.0000 XLON 07003070000052343-E0Pf5nF8qtHn
12:25:40 211 5,220.0000 XLON 05003050000054292-E0Pf5nF8qvAu
12:25:42 105 5,220.0000 XLON 05003050000054294-E0Pf5nF8qvDC
12:26:59 85 5,216.0000 XLON 07003070000054378-E0Pf5nF8qvx3
12:26:59 257 5,218.0000 XLON 05003050000054344-E0Pf5nF8qvwg
12:26:59 205 5,220.0000 XLON 07003070000054377-E0Pf5nF8qvvy
12:32:17 76 5,216.0000 XLON 07003070000055522-E0Pf5nF8qy5W
12:32:20 88 5,216.0000 XLON 07003070000055522-E0Pf5nF8qy6A
12:33:56 149 5,214.0000 XLON 07003070000055471-E0Pf5nF8qypu
12:34:12 74 5,212.0000 XLON 05003050000055677-E0Pf5nF8qz10
12:34:12 98 5,212.0000 XLON 05003050000055677-E0Pf5nF8qz12
12:35:45 28 5,210.0000 XLON 07003070000056075-E0Pf5nF8qzcT
12:36:36 167 5,208.0000 XLON 07003070000055869-E0Pf5nF8qzmM
12:37:25 48 5,206.0000 XLON 07003070000056123-E0Pf5nF8r03f
12:37:25 48 5,206.0000 XLON 07003070000056123-E0Pf5nF8r03P
12:37:31 13 5,206.0000 XLON 07003070000056123-E0Pf5nF8r05S
12:37:31 1 5,206.0000 XLON 07003070000056123-E0Pf5nF8r05Y
12:37:31 1 5,206.0000 XLON 07003070000056123-E0Pf5nF8r05b
12:38:27 2 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FL
12:38:27 2 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FJ
12:38:27 3 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FB
12:38:28 5 5,206.0000 XLON 07003070000056123-E0Pf5nF8r0FU
12:39:46 1 5,206.0000 XLON 07003070000056123-E0Pf5nF8r13d
12:39:46 65 5,206.0000 XLON 07003070000056387-E0Pf5nF8r13f
12:40:25 61 5,206.0000 XLON 07003070000056387-E0Pf5nF8r1AV
12:41:46 56 5,210.0000 XLON 07003070000056998-E0Pf5nF8r1ZT
12:41:46 79 5,210.0000 XLON 07003070000056998-E0Pf5nF8r1ZV
12:41:46 51 5,210.0000 XLON 07003070000056998-E0Pf5nF8r1ZY
12:44:05 119 5,210.0000 XLON 05003050000057448-E0Pf5nF8r2DW
12:44:05 17 5,210.0000 XLON 05003050000057448-E0Pf5nF8r2DY
12:44:42 119 5,210.0000 XLON 05003050000057573-E0Pf5nF8r2NQ
12:44:42 34 5,210.0000 XLON 05003050000057573-E0Pf5nF8r2NS
12:46:06 54 5,208.0000 XLON 05003050000057050-E0Pf5nF8r2wg
12:46:06 6 5,208.0000 XLON 05003050000057050-E0Pf5nF8r2wm
12:46:21 83 5,208.0000 XLON 05003050000057050-E0Pf5nF8r30F
12:49:09 65 5,208.0000 XLON 07003070000058078-E0Pf5nF8r4CZ
12:49:09 116 5,208.0000 XLON 07003070000058078-E0Pf5nF8r4Cb
12:50:03 11 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Rc
12:50:03 119 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Re
12:50:03 28 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Rg
12:50:03 2 5,210.0000 XLON 05003050000058431-E0Pf5nF8r4Ri
12:50:14 160 5,208.0000 XLON 05003050000058369-E0Pf5nF8r4Za
12:51:26 3 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5BV
12:51:27 1 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5Bg
12:52:26 1 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5Tv
12:52:26 1 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5Tt
12:52:26 12 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5Tr
12:52:46 14 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5cz
12:52:46 117 5,204.0000 XLON 07003070000058597-E0Pf5nF8r5co
12:54:46 128 5,206.0000 XLON 07003070000059246-E0Pf5nF8r6CH
12:55:10 123 5,204.0000 XLON 05003050000059115-E0Pf5nF8r6Tf
12:55:10 20 5,204.0000 XLON 05003050000059115-E0Pf5nF8r6Th
12:56:27 4 5,202.0000 XLON 07003070000059708-E0Pf5nF8r6yq
12:56:38 116 5,200.0000 XLON 07003070000059621-E0Pf5nF8r74d
12:57:41 28 5,202.0000 XLON 05003050000059977-E0Pf5nF8r7Qs
12:58:02 118 5,200.0000 XLON 07003070000059894-E0Pf5nF8r7XN
13:00:56 61 5,198.0000 XLON 07003070000060300-E0Pf5nF8r8pu
13:01:46 2 5,200.0000 XLON 07003070000061028-E0Pf5nF8r94F
13:01:46 172 5,200.0000 XLON 07003070000061028-E0Pf5nF8r94K
13:03:19 69 5,198.0000 XLON 05003050000060936-E0Pf5nF8r9Qi
13:03:19 66 5,198.0000 XLON 07003070000060300-E0Pf5nF8r9Qg
13:04:22 105 5,200.0000 XLON 07003070000061577-E0Pf5nF8r9eG
13:04:22 45 5,200.0000 XLON 07003070000061577-E0Pf5nF8r9eI
13:06:26 7 5,200.0000 XLON 07003070000062031-E0Pf5nF8rALY
13:06:29 130 5,200.0000 XLON 07003070000062044-E0Pf5nF8rAMn
13:07:41 62 5,200.0000 XLON 07003070000062320-E0Pf5nF8rAor
13:07:41 120 5,200.0000 XLON 07003070000062320-E0Pf5nF8rAot
13:08:06 84 5,198.0000 XLON 05003050000062016-E0Pf5nF8rB1a
13:10:37 2 5,200.0000 XLON 05003050000063056-E0Pf5nF8rBhd
13:12:06 73 5,198.0000 XLON 05003050000062016-E0Pf5nF8rCGZ
13:12:06 57 5,198.0000 XLON 07003070000062733-E0Pf5nF8rCGo
13:13:05 118 5,208.0000 XLON 05003050000063552-E0Pf5nF8rCbt
13:15:15 136 5,214.0000 XLON 07003070000064063-E0Pf5nF8rDT8
13:15:15 16 5,214.0000 XLON 07003070000064063-E0Pf5nF8rDTA
13:15:15 46 5,214.0000 XLON 07003070000064063-E0Pf5nF8rDTE
13:16:02 84 5,212.0000 XLON 05003050000064082-E0Pf5nF8rDkB
13:16:02 1 5,212.0000 XLON 05003050000064082-E0Pf5nF8rDkE
13:16:02 138 5,212.0000 XLON 05003050000064082-E0Pf5nF8rDkH
13:18:29 79 5,210.0000 XLON 07003070000064248-E0Pf5nF8rF1N
13:18:29 59 5,210.0000 XLON 07003070000064645-E0Pf5nF8rF1P
13:19:42 44 5,206.0000 XLON 05003050000064282-E0Pf5nF8rG5n
13:19:42 85 5,206.0000 XLON 07003070000064150-E0Pf5nF8rG5l
13:19:42 35 5,206.0000 XLON 05003050000064282-E0Pf5nF8rG5p
13:21:01 2 5,206.0000 XLON 07003070000065533-E0Pf5nF8rGeO
13:21:01 28 5,206.0000 XLON 07003070000065533-E0Pf5nF8rGeQ
13:21:01 166 5,206.0000 XLON 07003070000065533-E0Pf5nF8rGeS
13:21:40 113 5,204.0000 XLON 05003050000065028-E0Pf5nF8rGq9
13:23:05 133 5,204.0000 XLON 05003050000065914-E0Pf5nF8rHUj
13:24:49 45 5,202.0000 XLON 07003070000065873-E0Pf5nF8rIGf
13:24:49 5 5,202.0000 XLON 07003070000065873-E0Pf5nF8rIGj
13:24:49 93 5,202.0000 XLON 07003070000065873-E0Pf5nF8rIGm
13:25:33 96 5,200.0000 XLON 05003050000066377-E0Pf5nF8rIib
13:27:03 111 5,198.0000 XLON 05003050000066829-E0Pf5nF8rJH4
13:28:51 145 5,198.0000 XLON 07003070000067143-E0Pf5nF8rJwQ
13:28:51 3 5,198.0000 XLON 07003070000067143-E0Pf5nF8rJwK
13:29:55 167 5,198.0000 XLON 07003070000067488-E0Pf5nF8rKm3
13:30:18 70 5,196.0000 XLON 07003070000066791-E0Pf5nF8rL3o
13:32:44 199 5,200.0000 XLON 07003070000069477-E0Pf5nF8rMYy
13:34:17 139 5,198.0000 XLON 05003050000069022-E0Pf5nF8rNEl
13:34:36 60 5,196.0000 XLON 05003050000069567-E0Pf5nF8rNMI
13:35:36 142 5,194.0000 XLON 05003050000069846-E0Pf5nF8rO6X
13:36:22 51 5,192.0000 XLON 05003050000070414-E0Pf5nF8rOtZ
13:37:24 80 5,194.0000 XLON 07003070000070758-E0Pf5nF8rPTu
13:37:46 105 5,192.0000 XLON 05003050000070414-E0Pf5nF8rPdI
13:39:24 152 5,192.0000 XLON 05003050000071755-E0Pf5nF8rQ8q
13:39:41 113 5,190.0000 XLON 05003050000071056-E0Pf5nF8rQWY
13:41:17 37 5,188.0000 XLON 05003050000072478-E0Pf5nF8rROF
13:41:22 46 5,188.0000 XLON 05003050000072478-E0Pf5nF8rRPS
13:41:33 27 5,188.0000 XLON 05003050000072478-E0Pf5nF8rRRA
13:42:56 59 5,188.0000 XLON 05003050000073129-E0Pf5nF8rRyJ
13:43:16 64 5,188.0000 XLON 05003050000073129-E0Pf5nF8rSFa
13:43:27 76 5,186.0000 XLON 05003050000070964-E0Pf5nF8rSWg
13:43:27 81 5,186.0000 XLON 07003070000071132-E0Pf5nF8rSWi
13:44:21 134 5,186.0000 XLON 05003050000073646-E0Pf5nF8rTIN
13:44:41 103 5,184.0000 XLON 05003050000073647-E0Pf5nF8rTQR
13:46:04 137 5,188.0000 XLON 05003050000074146-E0Pf5nF8rUPG
13:46:25 137 5,184.0000 XLON 05003050000074135-E0Pf5nF8rUat
13:50:03 80 5,184.0000 XLON 07003070000074852-E0Pf5nF8rW7Q
13:51:56 183 5,186.0000 XLON 05003050000075706-E0Pf5nF8rWzr
13:53:33 183 5,188.0000 XLON 05003050000076325-E0Pf5nF8rY3y
13:54:06 144 5,186.0000 XLON 07003070000076150-E0Pf5nF8rYNf
13:54:25 124 5,186.0000 XLON 07003070000076732-E0Pf5nF8rYWb
13:55:14 83 5,188.0000 XLON 05003050000076743-E0Pf5nF8rYwc
13:57:03 123 5,184.0000 XLON 07003070000077178-E0Pf5nF8rZqI
13:57:41 116 5,184.0000 XLON 07003070000077675-E0Pf5nF8ra3E
13:57:51 61 5,180.0000 XLON 05003050000077342-E0Pf5nF8ra72
13:57:51 83 5,180.0000 XLON 05003050000077647-E0Pf5nF8ra74
13:57:51 116 5,182.0000 XLON 07003070000077248-E0Pf5nF8ra5u
13:59:31 121 5,170.0000 XLON 05003050000078350-E0Pf5nF8rbRg
13:59:32 81 5,168.0000 XLON 07003070000078273-E0Pf5nF8rbSc
13:59:36 81 5,166.0000 XLON 05003050000078243-E0Pf5nF8rbVn
14:02:21 68 5,172.0000 XLON 07003070000079428-E0Pf5nF8rdhl
14:03:03 138 5,168.0000 XLON 07003070000079550-E0Pf5nF8re7U
14:05:03 55 5,168.0000 XLON 05003050000080083-E0Pf5nF8revg
14:05:03 156 5,168.0000 XLON 07003070000080089-E0Pf5nF8reve
14:06:32 120 5,170.0000 XLON 07003070000080808-E0Pf5nF8rfxq
14:06:32 5 5,170.0000 XLON 07003070000080808-E0Pf5nF8rfxb
14:06:32 7 5,170.0000 XLON 07003070000080808-E0Pf5nF8rfxg
14:07:05 141 5,168.0000 XLON 05003050000080690-E0Pf5nF8rgDT
14:08:01 4 5,168.0000 XLON 07003070000081236-E0Pf5nF8rgcU
14:08:01 1 5,168.0000 XLON 07003070000081236-E0Pf5nF8rgcY
14:08:44 94 5,166.0000 XLON 05003050000081221-E0Pf5nF8rgpC
14:08:44 114 5,168.0000 XLON 07003070000081236-E0Pf5nF8rgp0
14:09:49 105 5,178.0000 XLON 07003070000081885-E0Pf5nF8rhUr
14:11:03 129 5,180.0000 XLON 07003070000082293-E0Pf5nF8ri1R
14:11:35 139 5,178.0000 XLON 07003070000082276-E0Pf5nF8riOK
14:12:54 126 5,178.0000 XLON 05003050000082734-E0Pf5nF8rjAN
14:15:03 107 5,178.0000 XLON 07003070000083467-E0Pf5nF8rk7H
14:16:25 143 5,178.0000 XLON 07003070000084535-E0Pf5nF8rkrA
14:17:12 84 5,176.0000 XLON 07003070000082755-E0Pf5nF8rlKB
14:18:03 23 5,174.0000 XLON 05003050000082735-E0Pf5nF8rll0
14:18:03 61 5,174.0000 XLON 05003050000082735-E0Pf5nF8rlkt
14:18:11 70 5,172.0000 XLON 05003050000084486-E0Pf5nF8rlt4
14:19:26 136 5,174.0000 XLON 07003070000085453-E0Pf5nF8rmSy
14:21:46 38 5,176.0000 XLON 05003050000085959-E0Pf5nF8roPB
14:22:16 71 5,176.0000 XLON 05003050000085959-E0Pf5nF8roel
14:22:16 108 5,176.0000 XLON 05003050000085959-E0Pf5nF8roeu
14:23:57 109 5,176.0000 XLON 05003050000086305-E0Pf5nF8rpSn
14:23:57 96 5,176.0000 XLON 05003050000086305-E0Pf5nF8rpSl
14:24:21 4 5,176.0000 XLON 05003050000086702-E0Pf5nF8rpxh
14:24:45 40 5,176.0000 XLON 05003050000086702-E0Pf5nF8rq6J
14:24:46 152 5,176.0000 XLON 05003050000086702-E0Pf5nF8rq6O
14:25:17 202 5,174.0000 XLON 05003050000085862-E0Pf5nF8rqRa
14:26:10 78 5,174.0000 XLON 05003050000087436-E0Pf5nF8rr6a
14:26:31 161 5,180.0000 XLON 07003070000087708-E0Pf5nF8rrHn
14:26:51 161 5,178.0000 XLON 05003050000087619-E0Pf5nF8rrRj
14:27:18 161 5,176.0000 XLON 07003070000087594-E0Pf5nF8rrm5
14:28:23 182 5,178.0000 XLON 07003070000088663-E0Pf5nF8rsVH
14:28:24 121 5,178.0000 XLON 07003070000088663-E0Pf5nF8rsWC
14:28:34 202 5,176.0000 XLON 07003070000088443-E0Pf5nF8rsj6
14:30:02 241 5,176.0000 XLON 07003070000089287-E0Pf5nF8ruev
14:30:03 150 5,174.0000 XLON 05003050000089210-E0Pf5nF8ruoK
14:30:03 101 5,174.0000 XLON 07003070000088773-E0Pf5nF8ruoI
14:31:07 256 5,170.0000 XLON 07003070000090926-E0Pf5nF8rxd2
14:32:48 111 5,168.0000 XLON 05003050000089908-E0Pf5nF8s1MF
14:32:48 37 5,168.0000 XLON 05003050000090870-E0Pf5nF8s1MH
14:32:48 109 5,168.0000 XLON 05003050000090870-E0Pf5nF8s1MM
14:32:51 51 5,166.0000 XLON 07003070000091039-E0Pf5nF8s1WW
14:32:51 119 5,166.0000 XLON 05003050000092137-E0Pf5nF8s1Wn
14:32:51 27 5,166.0000 XLON 07003070000091039-E0Pf5nF8s1Wl
14:33:02 339 5,164.0000 XLON 07003070000092182-E0Pf5nF8s1tI
14:35:24 191 5,172.0000 XLON 05003050000093441-E0Pf5nF8s5JL
14:36:01 144 5,176.0000 XLON 07003070000094683-E0Pf5nF8s69J
14:36:01 39 5,176.0000 XLON 07003070000094683-E0Pf5nF8s69Q
14:37:41 132 5,176.0000 XLON 07003070000095798-E0Pf5nF8s80R
14:38:16 110 5,176.0000 XLON 07003070000095798-E0Pf5nF8s8Ol
14:38:46 258 5,174.0000 XLON 05003050000094652-E0Pf5nF8s8vp
14:39:39 232 5,172.0000 XLON 07003070000096585-E0Pf5nF8sAA4
14:39:59 65 5,170.0000 XLON 05003050000096224-E0Pf5nF8sAd7
14:39:59 167 5,168.0000 XLON 05003050000096571-E0Pf5nF8sAdN
14:41:01 190 5,178.0000 XLON 05003050000097576-E0Pf5nF8sCar
14:41:01 260 5,180.0000 XLON 05003050000097575-E0Pf5nF8sCYh
14:41:20 70 5,172.0000 XLON 07003070000097668-E0Pf5nF8sDH8
14:42:47 156 5,170.0000 XLON 07003070000098656-E0Pf5nF8sFEe
14:42:48 87 5,168.0000 XLON 05003050000098637-E0Pf5nF8sFHM
14:44:06 156 5,166.0000 XLON 07003070000098657-E0Pf5nF8sIIa
14:44:06 2 5,168.0000 XLON 05003050000098637-E0Pf5nF8sIGv
14:44:06 53 5,168.0000 XLON 05003050000098637-E0Pf5nF8sIGy
14:44:28 138 5,162.0000 XLON 07003070000099658-E0Pf5nF8sIr0
14:44:28 125 5,164.0000 XLON 05003050000099667-E0Pf5nF8sIpP
14:46:03 161 5,162.0000 XLON 07003070000100775-E0Pf5nF8sLn6
14:46:04 190 5,160.0000 XLON 05003050000100772-E0Pf5nF8sLoQ
14:48:07 209 5,160.0000 XLON 05003050000101744-E0Pf5nF8sOEr
14:48:36 24 5,156.0000 XLON 07003070000101758-E0Pf5nF8sOhn
14:48:36 200 5,156.0000 XLON 07003070000101758-E0Pf5nF8sOhp
14:49:23 136 5,154.0000 XLON 05003050000102708-E0Pf5nF8sPYs
14:51:30 64 5,160.0000 XLON 05003050000103547-E0Pf5nF8sRXu
14:51:30 10 5,160.0000 XLON 05003050000103547-E0Pf5nF8sRXx
14:51:30 181 5,160.0000 XLON 05003050000103547-E0Pf5nF8sRXz
14:51:30 254 5,162.0000 XLON 07003070000103709-E0Pf5nF8sRXH
14:54:47 169 5,172.0000 XLON 07003070000105230-E0Pf5nF8sWBm
14:54:47 58 5,172.0000 XLON 07003070000105261-E0Pf5nF8sWBo
14:56:23 325 5,174.0000 XLON 05003050000106535-E0Pf5nF8sYCb
14:56:36 303 5,172.0000 XLON 05003050000106295-E0Pf5nF8sYjg
14:58:05 114 5,178.0000 XLON 05003050000107364-E0Pf5nF8sakF
14:58:05 1 5,178.0000 XLON 05003050000107364-E0Pf5nF8sakH
14:58:05 127 5,178.0000 XLON 05003050000107364-E0Pf5nF8sakR
14:58:27 58 5,176.0000 XLON 07003070000107304-E0Pf5nF8sb1X
14:58:29 70 5,174.0000 XLON 05003050000107260-E0Pf5nF8sb2c
14:58:29 74 5,174.0000 XLON 07003070000107202-E0Pf5nF8sb2a
14:59:26 17 5,176.0000 XLON 07003070000108235-E0Pf5nF8scD9
14:59:26 186 5,176.0000 XLON 07003070000108235-E0Pf5nF8scD6
14:59:30 20 5,176.0000 XLON 07003070000108235-E0Pf5nF8scJB
15:00:11 90 5,174.0000 XLON 05003050000108306-E0Pf5nF8sdSY
15:00:11 115 5,174.0000 XLON 05003050000108306-E0Pf5nF8sdSd
15:00:39 150 5,168.0000 XLON 05003050000108458-E0Pf5nF8seQL
15:00:39 12 5,168.0000 XLON 05003050000108458-E0Pf5nF8seQN
15:01:10 141 5,166.0000 XLON 07003070000109842-E0Pf5nF8sezq
15:02:41 33 5,174.0000 XLON 05003050000110735-E0Pf5nF8sgn0
15:02:41 80 5,174.0000 XLON 05003050000110735-E0Pf5nF8sgn4
15:02:41 71 5,174.0000 XLON 05003050000110735-E0Pf5nF8sgnA
15:02:41 223 5,176.0000 XLON 05003050000111234-E0Pf5nF8sgm7
15:05:22 267 5,180.0000 XLON 05003050000112616-E0Pf5nF8sk1O
15:05:25 178 5,178.0000 XLON 05003050000112503-E0Pf5nF8sk7Y
15:06:01 158 5,178.0000 XLON 07003070000113380-E0Pf5nF8skj7
15:06:28 205 5,176.0000 XLON 05003050000113479-E0Pf5nF8sl7z
15:08:27 153 5,172.0000 XLON 07003070000114204-E0Pf5nF8snXo
15:09:24 101 5,170.0000 XLON 05003050000114303-E0Pf5nF8sohm
15:09:24 114 5,170.0000 XLON 05003050000115142-E0Pf5nF8sohq
15:11:01 321 5,172.0000 XLON 05003050000115894-E0Pf5nF8sqzc
15:12:02 69 5,170.0000 XLON 07003070000115369-E0Pf5nF8ssK5
15:12:31 117 5,168.0000 XLON 07003070000114205-E0Pf5nF8ssrI
15:12:31 16 5,166.0000 XLON 05003050000116568-E0Pf5nF8ssrq
15:12:31 97 5,166.0000 XLON 07003070000115876-E0Pf5nF8ssro
15:12:31 41 5,166.0000 XLON 05003050000116568-E0Pf5nF8ssrt
15:12:59 224 5,162.0000 XLON 07003070000116798-E0Pf5nF8stZH
15:13:03 224 5,160.0000 XLON 05003050000116825-E0Pf5nF8stf1
15:15:04 150 5,168.0000 XLON 07003070000117681-E0Pf5nF8svwb
15:16:03 179 5,170.0000 XLON 05003050000118226-E0Pf5nF8swyQ
15:19:24 233 5,172.0000 XLON 07003070000119588-E0Pf5nF8t0ZC
15:21:22 28 5,176.0000 XLON 05003050000120606-E0Pf5nF8t26W
15:21:46 21 5,174.0000 XLON 05003050000120468-E0Pf5nF8t2Tt
15:22:03 255 5,176.0000 XLON 05003050000120858-E0Pf5nF8t2sT
15:22:34 246 5,178.0000 XLON 05003050000121114-E0Pf5nF8t3UW
15:23:18 262 5,178.0000 XLON 07003070000121141-E0Pf5nF8t419
15:23:30 37 5,180.0000 XLON 07003070000121491-E0Pf5nF8t4Ex
15:23:30 177 5,180.0000 XLON 07003070000121491-E0Pf5nF8t4F2
15:25:03 132 5,178.0000 XLON 07003070000122029-E0Pf5nF8t5Sn
15:25:03 161 5,178.0000 XLON 07003070000122029-E0Pf5nF8t5Ru
15:25:36 172 5,176.0000 XLON 05003050000121943-E0Pf5nF8t5xM
15:25:36 37 5,176.0000 XLON 05003050000121943-E0Pf5nF8t5xC
15:27:07 82 5,178.0000 XLON 05003050000122902-E0Pf5nF8t7aF
15:27:25 96 5,178.0000 XLON 05003050000122902-E0Pf5nF8t7sy
15:27:25 94 5,178.0000 XLON 05003050000123078-E0Pf5nF8t7t2
15:27:25 84 5,178.0000 XLON 05003050000123078-E0Pf5nF8t7t6
15:28:01 231 5,174.0000 XLON 07003070000122688-E0Pf5nF8t8fo
15:29:21 242 5,176.0000 XLON 07003070000124400-E0Pf5nF8tAJB
15:29:21 21 5,176.0000 XLON 07003070000124400-E0Pf5nF8tAJE
15:30:44 164 5,184.0000 XLON 05003050000125203-E0Pf5nF8tDct
15:31:03 123 5,184.0000 XLON 07003070000125198-E0Pf5nF8tEeX
15:31:03 120 5,184.0000 XLON 07003070000125198-E0Pf5nF8tEeR
15:32:36 160 5,182.0000 XLON 07003070000125087-E0Pf5nF8tGla
15:33:11 91 5,188.0000 XLON 07003070000126118-E0Pf5nF8tHCD
15:33:11 85 5,188.0000 XLON 07003070000126118-E0Pf5nF8tHCO
15:34:42 109 5,188.0000 XLON 05003050000126936-E0Pf5nF8tIZ2
15:34:42 165 5,188.0000 XLON 05003050000126936-E0Pf5nF8tIZ4
15:36:22 191 5,194.0000 XLON 07003070000127543-E0Pf5nF8tK90
15:36:39 318 5,192.0000 XLON 07003070000127387-E0Pf5nF8tKKk
15:36:39 100 5,192.0000 XLON 07003070000127388-E0Pf5nF8tKKm
15:39:04 25 5,190.0000 XLON 07003070000128062-E0Pf5nF8tM46
15:39:09 97 5,190.0000 XLON 07003070000128062-E0Pf5nF8tMBf
15:39:29 213 5,192.0000 XLON 05003050000128875-E0Pf5nF8tMLK
15:39:29 74 5,192.0000 XLON 07003070000128727-E0Pf5nF8tMLI
15:40:27 57 5,190.0000 XLON 07003070000128062-E0Pf5nF8tN3M
15:41:01 109 5,192.0000 XLON 05003050000129462-E0Pf5nF8tNYO
15:41:01 213 5,192.0000 XLON 05003050000129462-E0Pf5nF8tNYQ
15:41:26 98 5,190.0000 XLON 05003050000128805-E0Pf5nF8tNvV
15:42:41 218 5,190.0000 XLON 07003070000130061-E0Pf5nF8tOxK
15:44:21 295 5,190.0000 XLON 07003070000130749-E0Pf5nF8tQDU
15:45:04 88 5,188.0000 XLON 05003050000130163-E0Pf5nF8tQrY
15:45:04 150 5,188.0000 XLON 07003070000128777-E0Pf5nF8tQrQ
15:46:10 234 5,186.0000 XLON 07003070000131527-E0Pf5nF8tRtc
15:47:55 215 5,184.0000 XLON 07003070000132138-E0Pf5nF8tTDz
15:49:21 44 5,188.0000 XLON 05003050000132968-E0Pf5nF8tUYM
15:49:46 81 5,188.0000 XLON 05003050000132968-E0Pf5nF8tUyI
15:49:46 181 5,188.0000 XLON 05003050000132968-E0Pf5nF8tUyA
15:50:28 130 5,186.0000 XLON 05003050000132827-E0Pf5nF8tVRa
15:50:28 93 5,186.0000 XLON 07003070000132712-E0Pf5nF8tVRc
15:50:28 8 5,186.0000 XLON 07003070000132712-E0Pf5nF8tVRe
15:51:38 15 5,188.0000 XLON 07003070000133571-E0Pf5nF8tWNL
15:51:38 192 5,188.0000 XLON 07003070000133571-E0Pf5nF8tWNC
15:52:41 244 5,190.0000 XLON 07003070000134009-E0Pf5nF8tX3h
15:54:26 250 5,194.0000 XLON 05003050000134856-E0Pf5nF8tYI1
15:54:57 2 5,190.0000 XLON 05003050000134823-E0Pf5nF8tYko
15:54:57 378 5,190.0000 XLON 05003050000134823-E0Pf5nF8tYkm
15:54:57 63 5,192.0000 XLON 05003050000134954-E0Pf5nF8tYk7
15:56:06 248 5,190.0000 XLON 07003070000135363-E0Pf5nF8tZh8
15:57:41 195 5,192.0000 XLON 05003050000136189-E0Pf5nF8taoQ
15:57:41 70 5,192.0000 XLON 05003050000136189-E0Pf5nF8taoS
15:57:41 55 5,192.0000 XLON 05003050000136189-E0Pf5nF8taoU
15:58:26 210 5,188.0000 XLON 05003050000135436-E0Pf5nF8tbSz
15:59:44 209 5,190.0000 XLON 07003070000136887-E0Pf5nF8tcZt
16:01:16 250 5,190.0000 XLON 07003070000137719-E0Pf5nF8te3U
16:01:16 38 5,190.0000 XLON 07003070000137719-E0Pf5nF8te3W
16:02:32 130 5,188.0000 XLON 05003050000136861-E0Pf5nF8telT
16:02:32 117 5,188.0000 XLON 05003050000136861-E0Pf5nF8telR
16:03:22 16 5,186.0000 XLON 07003070000134922-E0Pf5nF8tfYA
16:03:22 37 5,186.0000 XLON 07003070000134922-E0Pf5nF8tfYC
16:03:22 85 5,186.0000 XLON 07003070000134922-E0Pf5nF8tfYE
16:03:22 13 5,186.0000 XLON 07003070000137606-E0Pf5nF8tfYI
16:03:22 45 5,186.0000 XLON 07003070000134922-E0Pf5nF8tfY3
16:03:32 72 5,186.0000 XLON 05003050000138485-E0Pf5nF8tfo1
16:03:32 45 5,186.0000 XLON 07003070000137606-E0Pf5nF8tfnz
16:03:57 49 5,184.0000 XLON 05003050000138567-E0Pf5nF8tgZX
16:04:32 39 5,186.0000 XLON 07003070000139114-E0Pf5nF8th0g
16:04:32 188 5,186.0000 XLON 07003070000139114-E0Pf5nF8th0i
16:06:03 117 5,184.0000 XLON 05003050000138567-E0Pf5nF8tiKG
16:06:03 153 5,184.0000 XLON 05003050000139963-E0Pf5nF8tiKQ
16:06:30 75 5,184.0000 XLON 05003050000140001-E0Pf5nF8til2
16:07:58 195 5,188.0000 XLON 07003070000140626-E0Pf5nF8tjy5
16:07:58 152 5,188.0000 XLON 07003070000140626-E0Pf5nF8tjy7
16:08:19 111 5,188.0000 XLON 05003050000140922-E0Pf5nF8tkQl
16:08:19 53 5,188.0000 XLON 05003050000140922-E0Pf5nF8tkQn
16:08:19 59 5,188.0000 XLON 07003070000140744-E0Pf5nF8tkQp
16:09:21 104 5,186.0000 XLON 07003070000141174-E0Pf5nF8tlAx
16:09:24 122 5,186.0000 XLON 07003070000141174-E0Pf5nF8tlC4
16:09:24 89 5,186.0000 XLON 07003070000141174-E0Pf5nF8tlC6
16:09:28 160 5,184.0000 XLON 07003070000140908-E0Pf5nF8tlE8
16:11:02 311 5,184.0000 XLON 07003070000140764-E0Pf5nF8tmVB
16:12:53 250 5,194.0000 XLON 05003050000142893-E0Pf5nF8tnh1
16:12:53 63 5,194.0000 XLON 05003050000142894-E0Pf5nF8tnh3
16:12:53 248 5,194.0000 XLON 05003050000142894-E0Pf5nF8tnh5
16:13:07 136 5,196.0000 XLON 05003050000142980-E0Pf5nF8toBC
16:13:07 65 5,196.0000 XLON 05003050000142981-E0Pf5nF8toBE
16:13:07 166 5,198.0000 XLON 07003070000142813-E0Pf5nF8toAQ
16:13:27 144 5,200.0000 XLON 07003070000142951-E0Pf5nF8toTy
16:13:27 65 5,200.0000 XLON 07003070000142951-E0Pf5nF8toU5
16:14:26 221 5,202.0000 XLON 05003050000143546-E0Pf5nF8tp6J
16:17:11 36 5,206.0000 XLON 05003050000144626-E0Pf5nF8trmh
16:17:11 84 5,206.0000 XLON 05003050000144626-E0Pf5nF8trmc
16:17:11 166 5,206.0000 XLON 05003050000144626-E0Pf5nF8trme
16:17:41 4 5,206.0000 XLON 07003070000144686-E0Pf5nF8tsRm
16:17:50 264 5,202.0000 XLON 05003050000144428-E0Pf5nF8tsZK
16:17:50 242 5,204.0000 XLON 07003070000144365-E0Pf5nF8tsZ8
16:20:26 32 5,204.0000 XLON 05003050000145311-E0Pf5nF8tvKw
16:20:26 67 5,204.0000 XLON 05003050000145311-E0Pf5nF8tvKr
16:20:26 246 5,204.0000 XLON 07003070000145079-E0Pf5nF8tvKp
16:21:03 276 5,204.0000 XLON 07003070000145441-E0Pf5nF8tw9c
16:21:25 81 5,204.0000 XLON 07003070000145519-E0Pf5nF8twNV
16:21:28 115 5,204.0000 XLON 07003070000145519-E0Pf5nF8twQz
16:21:45 33 5,204.0000 XLON 07003070000145519-E0Pf5nF8twcB
16:24:02 118 5,206.0000 XLON 07003070000145917-E0Pf5nF8tyyW
16:24:02 213 5,206.0000 XLON 07003070000145917-E0Pf5nF8tyya
16:24:03 120 5,206.0000 XLON 05003050000146113-E0Pf5nF8tyzK
16:24:03 11 5,206.0000 XLON 05003050000146113-E0Pf5nF8tyzM
16:24:04 237 5,206.0000 XLON 07003070000145964-E0Pf5nF8tzAs
16:24:25 215 5,208.0000 XLON 07003070000146038-E0Pf5nF8tzfA
16:25:16 190 5,208.0000 XLON 05003050000146411-E0Pf5nF8u0O8
16:25:16 146 5,208.0000 XLON 05003050000146411-E0Pf5nF8u0OA
16:25:16 10 5,208.0000 XLON 05003050000146411-E0Pf5nF8u0OC
16:26:02 417 5,206.0000 XLON 05003050000146598-E0Pf5nF8u16K
16:27:09 146 5,206.0000 XLON 05003050000146802-E0Pf5nF8u2Yw
16:27:09 91 5,206.0000 XLON 05003050000146802-E0Pf5nF8u2Yy
16:27:09 7 5,206.0000 XLON 05003050000146802-E0Pf5nF8u2Z0
16:28:01 46 5,210.0000 XLON 05003050000146990-E0Pf5nF8u3aO
16:28:01 146 5,210.0000 XLON 05003050000146990-E0Pf5nF8u3aQ
16:28:15 32 5,210.0000 XLON 07003070000146862-E0Pf5nF8u3pK
16:28:15 13 5,210.0000 XLON 07003070000146862-E0Pf5nF8u3pM
16:28:15 7 5,210.0000 XLON 07003070000146862-E0Pf5nF8u3pO
16:28:15 1 5,210.0000 XLON 07003070000146862-E0Pf5nF8u3pQ
16:28:15 146 5,210.0000 XLON 07003070000146862-E0Pf5nF8u3pS
16:28:15 5 5,210.0000 XLON 07003070000146862-E0Pf5nF8u3pU
16:28:42 25 5,208.0000 XLON 05003050000147128-E0Pf5nF8u4WK
16:28:42 146 5,208.0000 XLON 05003050000147128-E0Pf5nF8u4W7
16:28:42 53 5,208.0000 XLON 05003050000147128-E0Pf5nF8u4W4
16:28:59 424 5,208.0000 XLON 05003050000147169-E0Pf5nF8u4nJ
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 POSPKNBPABDDBBB
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 - Transaction in Own Shares
Announcement