REG - Ashtead Group PLC - Transaction in Own Shares
31/12/2025 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:20251231:nRSe1935Na&default-theme=true
RNS Number : 1935N Ashtead Group PLC 31 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 30 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: 73,925
Date of transaction: 30 December 2025
Average price paid per share (pence): 5,139.0409
Lowest price paid per share (pence): 5,120.0000
Highest price paid per share (pence): 5,158.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,928,200 (excluding Treasury shares), and the
Company will hold 34,426,633 ordinary shares in Treasury.
The figure of 416,928,200 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:10 301 5,134.0000 XLON 05003050000004548-E0PkAVcdTqtE
08:02:10 383 5,132.0000 XLON 05003050000004471-E0PkAVcdTqtM
08:02:11 165 5,130.0000 XLON 07003070000004595-E0PkAVcdTqvJ
08:02:57 202 5,122.0000 XLON 07003070000004728-E0PkAVcdTs4v
08:02:57 221 5,124.0000 XLON 05003050000004695-E0PkAVcdTs4p
08:05:21 134 5,122.0000 XLON 05003050000005036-E0PkAVcdTu5S
08:09:52 100 5,132.0000 XLON 07003070000005481-E0PkAVcdTwV8
08:10:26 109 5,132.0000 XLON 07003070000005487-E0PkAVcdTwt3
08:11:55 131 5,134.0000 XLON 07003070000005561-E0PkAVcdTxko
08:11:55 103 5,132.0000 XLON 05003050000005524-E0PkAVcdTxlA
08:11:56 113 5,134.0000 XLON 05003050000005614-E0PkAVcdTxnf
08:12:09 141 5,138.0000 XLON 05003050000005617-E0PkAVcdTxxo
08:12:48 16 5,140.0000 XLON 05003050000005668-E0PkAVcdTyHA
08:12:48 87 5,140.0000 XLON 05003050000005668-E0PkAVcdTyHC
08:14:35 39 5,140.0000 XLON 05003050000005709-E0PkAVcdTz0r
08:14:35 102 5,140.0000 XLON 05003050000005709-E0PkAVcdTz0t
08:17:21 112 5,148.0000 XLON 07003070000006859-E0PkAVcdU0zx
08:17:22 126 5,148.0000 XLON 05003050000007153-E0PkAVcdU10N
08:17:24 18 5,148.0000 XLON 07003070000007206-E0PkAVcdU128
08:17:24 120 5,148.0000 XLON 07003070000007206-E0PkAVcdU12A
08:17:25 110 5,148.0000 XLON 07003070000007217-E0PkAVcdU12V
08:17:26 110 5,148.0000 XLON 07003070000007224-E0PkAVcdU12x
08:17:27 120 5,148.0000 XLON 07003070000007239-E0PkAVcdU13A
08:17:30 150 5,146.0000 XLON 07003070000007261-E0PkAVcdU14Y
08:17:30 113 5,146.0000 XLON 07003070000006753-E0PkAVcdU14E
08:18:52 92 5,146.0000 XLON 07003070000007770-E0PkAVcdU1iP
08:19:16 71 5,144.0000 XLON 07003070000007966-E0PkAVcdU1x2
08:19:39 92 5,144.0000 XLON 05003050000008068-E0PkAVcdU29o
08:19:57 110 5,142.0000 XLON 05003050000007210-E0PkAVcdU2Id
08:20:03 48 5,140.0000 XLON 07003070000008325-E0PkAVcdU2Kt
08:20:03 79 5,140.0000 XLON 07003070000008325-E0PkAVcdU2Kv
08:21:52 158 5,142.0000 XLON 07003070000009107-E0PkAVcdU38H
08:21:52 23 5,142.0000 XLON 07003070000009107-E0PkAVcdU38F
08:24:45 110 5,142.0000 XLON 05003050000009250-E0PkAVcdU43t
08:24:46 60 5,142.0000 XLON 05003050000010084-E0PkAVcdU44G
08:24:47 139 5,142.0000 XLON 05003050000010086-E0PkAVcdU451
08:24:48 180 5,142.0000 XLON 07003070000010179-E0PkAVcdU45R
08:24:48 19 5,142.0000 XLON 07003070000010179-E0PkAVcdU45T
08:25:12 19 5,142.0000 XLON 05003050000010218-E0PkAVcdU4D1
08:26:22 141 5,140.0000 XLON 07003070000008852-E0PkAVcdU4bE
08:26:22 169 5,142.0000 XLON 05003050000010218-E0PkAVcdU4ay
08:26:57 19 5,138.0000 XLON 07003070000010852-E0PkAVcdU4tR
08:26:57 68 5,138.0000 XLON 07003070000010852-E0PkAVcdU4tV
08:28:00 293 5,138.0000 XLON 07003070000011300-E0PkAVcdU5Q8
08:28:10 113 5,136.0000 XLON 05003050000007167-E0PkAVcdU5XJ
08:30:00 174 5,136.0000 XLON 07003070000011941-E0PkAVcdU6LP
08:30:04 158 5,136.0000 XLON 05003050000012065-E0PkAVcdU6Px
08:30:06 95 5,134.0000 XLON 05003050000011476-E0PkAVcdU6RU
08:31:01 112 5,138.0000 XLON 05003050000012469-E0PkAVcdU6sC
08:31:01 22 5,138.0000 XLON 05003050000012469-E0PkAVcdU6s5
08:31:25 38 5,138.0000 XLON 07003070000012655-E0PkAVcdU75v
08:31:25 7 5,138.0000 XLON 07003070000012655-E0PkAVcdU75x
08:32:30 90 5,142.0000 XLON 05003050000012987-E0PkAVcdU7m9
08:32:41 119 5,142.0000 XLON 05003050000013096-E0PkAVcdU7wn
08:33:15 86 5,144.0000 XLON 07003070000013332-E0PkAVcdU892
08:33:20 84 5,140.0000 XLON 07003070000012883-E0PkAVcdU8BU
08:34:26 81 5,142.0000 XLON 07003070000013700-E0PkAVcdU8ZW
08:35:10 149 5,140.0000 XLON 05003050000013894-E0PkAVcdU8nz
08:35:16 197 5,138.0000 XLON 07003070000013681-E0PkAVcdU8sX
08:37:14 24 5,138.0000 XLON 05003050000014641-E0PkAVcdU9wU
08:37:14 59 5,138.0000 XLON 05003050000014641-E0PkAVcdU9wY
08:37:37 3 5,138.0000 XLON 07003070000014778-E0PkAVcdUA9d
08:37:37 100 5,138.0000 XLON 07003070000014778-E0PkAVcdUA9f
08:38:54 112 5,138.0000 XLON 07003070000015144-E0PkAVcdUAYC
08:39:28 17 5,136.0000 XLON 05003050000014218-E0PkAVcdUAhL
08:44:15 103 5,136.0000 XLON 05003050000014218-E0PkAVcdUCHy
08:45:02 4 5,136.0000 XLON 05003050000014218-E0PkAVcdUCcX
08:45:02 54 5,136.0000 XLON 05003050000015556-E0PkAVcdUCcZ
08:45:05 167 5,136.0000 XLON 05003050000015556-E0PkAVcdUCdn
08:45:05 209 5,136.0000 XLON 05003050000017172-E0PkAVcdUCdr
08:45:29 78 5,132.0000 XLON 05003050000017330-E0PkAVcdUCmb
08:45:29 73 5,132.0000 XLON 05003050000017330-E0PkAVcdUCmd
08:45:29 62 5,132.0000 XLON 05003050000013299-E0PkAVcdUClQ
08:45:29 61 5,132.0000 XLON 07003070000014299-E0PkAVcdUClU
08:46:01 2 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuI
08:46:01 93 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuK
08:46:01 180 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuM
08:46:01 51 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuO
08:47:41 100 5,132.0000 XLON 07003070000018153-E0PkAVcdUDKc
08:47:41 114 5,132.0000 XLON 07003070000018153-E0PkAVcdUDKe
08:47:41 16 5,132.0000 XLON 07003070000018153-E0PkAVcdUDKg
08:49:21 41 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkR
08:49:21 112 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkT
08:49:21 2 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkV
08:49:21 93 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkX
08:49:21 26 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkZ
08:50:05 99 5,128.0000 XLON 07003070000017388-E0PkAVcdUE0g
08:51:01 93 5,128.0000 XLON 07003070000019336-E0PkAVcdUEKO
08:51:01 111 5,128.0000 XLON 07003070000019336-E0PkAVcdUEKQ
08:53:53 2 5,128.0000 XLON 05003050000020134-E0PkAVcdUEwU
08:53:53 93 5,128.0000 XLON 05003050000020134-E0PkAVcdUEwW
08:53:53 127 5,128.0000 XLON 05003050000020134-E0PkAVcdUEwY
08:54:22 180 5,128.0000 XLON 05003050000020255-E0PkAVcdUF55
08:56:01 150 5,126.0000 XLON 07003070000020648-E0PkAVcdUFcS
08:56:25 77 5,126.0000 XLON 05003050000020713-E0PkAVcdUFhf
08:56:25 221 5,124.0000 XLON 05003050000020008-E0PkAVcdUFhp
08:58:20 160 5,124.0000 XLON 07003070000021038-E0PkAVcdUG9K
09:01:41 141 5,128.0000 XLON 05003050000022745-E0PkAVcdUHNq
09:01:49 87 5,128.0000 XLON 05003050000022873-E0PkAVcdUHOn
09:04:00 163 5,128.0000 XLON 05003050000024339-E0PkAVcdUI4C
09:05:57 3 5,128.0000 XLON 05003050000025994-E0PkAVcdUIho
09:05:57 93 5,128.0000 XLON 05003050000025994-E0PkAVcdUIhq
09:05:57 4 5,128.0000 XLON 05003050000025994-E0PkAVcdUIhs
09:07:16 26 5,128.0000 XLON 05003050000026224-E0PkAVcdUJQY
09:07:16 133 5,128.0000 XLON 05003050000026224-E0PkAVcdUJQa
09:08:04 132 5,128.0000 XLON 05003050000026464-E0PkAVcdUJg9
09:08:49 175 5,126.0000 XLON 05003050000022022-E0PkAVcdUJq0
09:11:20 70 5,126.0000 XLON 05003050000027293-E0PkAVcdUKYc
09:11:20 66 5,126.0000 XLON 07003070000027338-E0PkAVcdUKYa
09:13:08 166 5,126.0000 XLON 05003050000027788-E0PkAVcdUL74
09:13:08 273 5,128.0000 XLON 05003050000028398-E0PkAVcdUL6Q
09:22:29 147 5,124.0000 XLON 07003070000026959-E0PkAVcdUOO6
09:22:29 138 5,126.0000 XLON 05003050000028887-E0PkAVcdUONG
09:22:30 206 5,124.0000 XLON 05003050000032002-E0PkAVcdUOPA
09:22:31 140 5,124.0000 XLON 05003050000032010-E0PkAVcdUOPd
09:22:33 94 5,126.0000 XLON 07003070000032049-E0PkAVcdUOQB
09:22:34 137 5,126.0000 XLON 07003070000032053-E0PkAVcdUORF
09:22:35 140 5,126.0000 XLON 07003070000032085-E0PkAVcdUORw
09:22:59 112 5,124.0000 XLON 05003050000032038-E0PkAVcdUOXq
09:22:59 49 5,124.0000 XLON 05003050000032038-E0PkAVcdUOXs
09:22:59 105 5,126.0000 XLON 05003050000032259-E0PkAVcdUOXd
09:22:59 69 5,126.0000 XLON 05003050000032259-E0PkAVcdUOXf
09:25:26 127 5,122.0000 XLON 07003070000023205-E0PkAVcdUP8U
09:29:04 144 5,124.0000 XLON 05003050000033387-E0PkAVcdUPzG
09:29:05 3 5,124.0000 XLON 05003050000034433-E0PkAVcdUPzm
09:29:06 143 5,124.0000 XLON 05003050000034437-E0PkAVcdUQ0A
09:29:27 77 5,122.0000 XLON 07003070000033131-E0PkAVcdUQ5V
09:29:46 95 5,120.0000 XLON 05003050000033086-E0PkAVcdUQB6
09:29:46 26 5,122.0000 XLON 07003070000033131-E0PkAVcdUQAc
09:29:46 60 5,122.0000 XLON 07003070000033381-E0PkAVcdUQAe
09:30:53 162 5,120.0000 XLON 05003050000035058-E0PkAVcdUQZu
09:37:31 79 5,122.0000 XLON 07003070000036035-E0PkAVcdUTGU
09:37:31 24 5,122.0000 XLON 07003070000036035-E0PkAVcdUTGY
09:38:21 64 5,124.0000 XLON 05003050000037332-E0PkAVcdUTW2
09:38:21 142 5,124.0000 XLON 05003050000037332-E0PkAVcdUTW5
09:38:22 224 5,124.0000 XLON 05003050000037612-E0PkAVcdUTWR
09:38:30 164 5,124.0000 XLON 05003050000037617-E0PkAVcdUTZ9
09:38:30 44 5,124.0000 XLON 05003050000037617-E0PkAVcdUTZD
09:42:51 195 5,128.0000 XLON 05003050000039087-E0PkAVcdUUmA
09:42:51 25 5,128.0000 XLON 07003070000039098-E0PkAVcdUUmG
09:42:51 161 5,128.0000 XLON 07003070000039098-E0PkAVcdUUmM
09:42:55 160 5,128.0000 XLON 07003070000039193-E0PkAVcdUUpK
09:42:55 46 5,128.0000 XLON 07003070000039193-E0PkAVcdUUpM
09:43:18 18 5,128.0000 XLON 07003070000039275-E0PkAVcdUUxW
09:43:26 4 5,128.0000 XLON 07003070000039275-E0PkAVcdUV1b
09:43:26 47 5,128.0000 XLON 07003070000039275-E0PkAVcdUV1Y
09:44:31 179 5,128.0000 XLON 05003050000039744-E0PkAVcdUVIo
09:44:31 71 5,128.0000 XLON 05003050000039744-E0PkAVcdUVIq
09:44:31 100 5,128.0000 XLON 05003050000039744-E0PkAVcdUVIs
09:44:33 77 5,126.0000 XLON 05003050000039206-E0PkAVcdUVJb
09:44:33 74 5,126.0000 XLON 05003050000039371-E0PkAVcdUVJd
09:50:10 78 5,128.0000 XLON 07003070000041552-E0PkAVcdUWjD
09:50:10 140 5,128.0000 XLON 07003070000041552-E0PkAVcdUWjF
09:51:50 43 5,128.0000 XLON 05003050000042182-E0PkAVcdUXMF
09:51:50 2 5,128.0000 XLON 05003050000042182-E0PkAVcdUXMH
09:52:14 95 5,128.0000 XLON 07003070000042242-E0PkAVcdUXSu
09:52:14 16 5,128.0000 XLON 07003070000042242-E0PkAVcdUXSw
09:52:38 83 5,128.0000 XLON 05003050000042379-E0PkAVcdUXYa
09:52:38 6 5,128.0000 XLON 05003050000042379-E0PkAVcdUXYU
09:53:55 47 5,126.0000 XLON 05003050000040285-E0PkAVcdUXqr
09:53:55 115 5,126.0000 XLON 05003050000040285-E0PkAVcdUXqt
09:53:55 43 5,128.0000 XLON 05003050000042783-E0PkAVcdUXqe
09:54:23 82 5,126.0000 XLON 05003050000042894-E0PkAVcdUXye
09:54:23 2 5,126.0000 XLON 05003050000042894-E0PkAVcdUXyg
09:57:40 170 5,130.0000 XLON 05003050000043815-E0PkAVcdUYuG
10:21:53 91 5,134.0000 XLON 07003070000045653-E0PkAVcdUgxL
10:21:53 68 5,134.0000 XLON 07003070000045653-E0PkAVcdUgxQ
10:21:54 102 5,134.0000 XLON 05003050000050914-E0PkAVcdUgzH
10:21:54 71 5,134.0000 XLON 05003050000050914-E0PkAVcdUgzJ
10:21:54 4 5,134.0000 XLON 05003050000050914-E0PkAVcdUgzL
10:21:55 165 5,134.0000 XLON 07003070000050904-E0PkAVcdUh22
10:21:56 65 5,132.0000 XLON 07003070000044645-E0PkAVcdUh3Q
10:21:56 127 5,132.0000 XLON 07003070000044645-E0PkAVcdUh3U
10:21:56 215 5,134.0000 XLON 05003050000050922-E0PkAVcdUh2g
10:21:57 120 5,132.0000 XLON 07003070000050921-E0PkAVcdUh44
10:21:59 198 5,134.0000 XLON 07003070000050939-E0PkAVcdUh5R
10:22:12 198 5,134.0000 XLON 07003070000050948-E0PkAVcdUh9W
10:22:13 212 5,134.0000 XLON 05003050000051005-E0PkAVcdUh9r
10:22:14 180 5,134.0000 XLON 07003070000050989-E0PkAVcdUhAa
10:22:15 197 5,134.0000 XLON 07003070000050992-E0PkAVcdUhAu
10:22:16 215 5,132.0000 XLON 07003070000050934-E0PkAVcdUhBj
10:22:16 181 5,134.0000 XLON 07003070000051006-E0PkAVcdUhBV
10:22:17 120 5,132.0000 XLON 07003070000051019-E0PkAVcdUhCy
10:22:17 102 5,132.0000 XLON 07003070000051019-E0PkAVcdUhD0
10:22:41 101 5,132.0000 XLON 07003070000051151-E0PkAVcdUhG7
10:22:41 64 5,132.0000 XLON 07003070000051151-E0PkAVcdUhG9
10:22:41 108 5,132.0000 XLON 07003070000051151-E0PkAVcdUhGB
10:24:43 7 5,130.0000 XLON 05003050000051045-E0PkAVcdUhh2
10:29:12 83 5,130.0000 XLON 05003050000051045-E0PkAVcdUilt
10:29:12 115 5,130.0000 XLON 05003050000051045-E0PkAVcdUilv
10:29:12 164 5,130.0000 XLON 07003070000052008-E0PkAVcdUilx
10:32:51 68 5,132.0000 XLON 07003070000054237-E0PkAVcdUjw0
10:36:07 33 5,132.0000 XLON 07003070000054411-E0PkAVcdUkrL
10:36:07 7 5,132.0000 XLON 07003070000054411-E0PkAVcdUkrN
10:36:07 96 5,132.0000 XLON 07003070000054237-E0PkAVcdUkr3
10:36:07 52 5,132.0000 XLON 07003070000054411-E0PkAVcdUkr5
10:36:07 170 5,134.0000 XLON 05003050000055618-E0PkAVcdUkqk
10:36:08 225 5,132.0000 XLON 07003070000055585-E0PkAVcdUkrm
10:36:09 193 5,132.0000 XLON 07003070000055593-E0PkAVcdUksi
10:36:57 86 5,134.0000 XLON 05003050000055804-E0PkAVcdUlEB
10:36:57 76 5,134.0000 XLON 05003050000055804-E0PkAVcdUlEE
10:37:49 3 5,134.0000 XLON 05003050000056147-E0PkAVcdUlTH
10:37:49 16 5,134.0000 XLON 05003050000056147-E0PkAVcdUlTJ
10:38:13 11 5,134.0000 XLON 05003050000056240-E0PkAVcdUlgB
10:38:37 8 5,134.0000 XLON 05003050000056372-E0PkAVcdUlke
10:39:01 7 5,134.0000 XLON 05003050000056515-E0PkAVcdUltS
10:39:24 182 5,134.0000 XLON 07003070000056652-E0PkAVcdUlzO
10:39:48 148 5,134.0000 XLON 05003050000056857-E0PkAVcdUm3J
10:42:15 151 5,134.0000 XLON 05003050000057831-E0PkAVcdUmgN
10:42:15 29 5,134.0000 XLON 05003050000057831-E0PkAVcdUmgP
10:43:08 218 5,134.0000 XLON 05003050000058102-E0PkAVcdUmyF
10:44:24 162 5,134.0000 XLON 07003070000058438-E0PkAVcdUnO0
10:44:24 31 5,134.0000 XLON 07003070000058438-E0PkAVcdUnO2
10:44:24 2 5,134.0000 XLON 07003070000058438-E0PkAVcdUnO4
10:45:08 243 5,132.0000 XLON 07003070000055688-E0PkAVcdUnbu
10:46:32 157 5,134.0000 XLON 05003050000059016-E0PkAVcdUo1u
10:47:43 14 5,134.0000 XLON 05003050000059385-E0PkAVcdUoFN
10:48:55 1 5,134.0000 XLON 07003070000059827-E0PkAVcdUoTu
10:48:55 136 5,134.0000 XLON 07003070000059827-E0PkAVcdUoTw
10:53:08 208 5,134.0000 XLON 07003070000061095-E0PkAVcdUpyM
10:53:08 172 5,132.0000 XLON 07003070000058971-E0PkAVcdUpyZ
10:53:15 24 5,130.0000 XLON 05003050000059896-E0PkAVcdUq0S
10:56:50 137 5,130.0000 XLON 05003050000059896-E0PkAVcdUrYc
10:58:19 63 5,130.0000 XLON 07003070000062310-E0PkAVcdUrwo
10:59:48 136 5,132.0000 XLON 05003050000063141-E0PkAVcdUsxM
10:59:55 65 5,130.0000 XLON 05003050000062628-E0PkAVcdUt0U
10:59:55 19 5,130.0000 XLON 07003070000062310-E0PkAVcdUt0S
11:00:11 47 5,130.0000 XLON 05003050000062628-E0PkAVcdUtAS
11:03:10 72 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEk
11:03:10 89 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEo
11:03:10 2 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEq
11:03:10 4 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEt
11:03:34 1 5,134.0000 XLON 05003050000064200-E0PkAVcdUvTC
11:03:34 158 5,134.0000 XLON 05003050000064292-E0PkAVcdUvTE
11:03:34 165 5,134.0000 XLON 07003070000064383-E0PkAVcdUvTZ
11:05:06 166 5,130.0000 XLON 05003050000064293-E0PkAVcdUw7E
11:06:12 31 5,126.0000 XLON 05003050000064519-E0PkAVcdUwxv
11:06:12 145 5,126.0000 XLON 05003050000064519-E0PkAVcdUwxx
11:06:12 230 5,128.0000 XLON 05003050000065082-E0PkAVcdUwwa
11:09:13 183 5,124.0000 XLON 05003050000065672-E0PkAVcdUyJz
11:09:48 49 5,124.0000 XLON 05003050000066422-E0PkAVcdUye0
11:09:48 42 5,124.0000 XLON 05003050000066422-E0PkAVcdUye2
11:09:48 54 5,124.0000 XLON 05003050000066422-E0PkAVcdUye4
11:09:48 5 5,124.0000 XLON 05003050000066422-E0PkAVcdUye6
11:09:56 19 5,122.0000 XLON 07003070000065743-E0PkAVcdUyhX
11:09:59 139 5,122.0000 XLON 07003070000065743-E0PkAVcdUyiK
11:09:59 25 5,122.0000 XLON 07003070000065743-E0PkAVcdUyiM
11:11:28 112 5,120.0000 XLON 07003070000067114-E0PkAVcdUzPh
11:24:35 60 5,122.0000 XLON 05003050000067988-E0PkAVcdV2WL
11:24:35 146 5,122.0000 XLON 05003050000067988-E0PkAVcdV2WN
11:27:05 32 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Pw
11:27:05 136 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Py
11:27:05 18 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Q0
11:27:05 43 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Q2
11:27:06 263 5,124.0000 XLON 05003050000071160-E0PkAVcdV3Qk
11:27:07 136 5,124.0000 XLON 05003050000071164-E0PkAVcdV3RK
11:27:31 102 5,124.0000 XLON 07003070000071376-E0PkAVcdV3aD
11:27:31 120 5,124.0000 XLON 07003070000071376-E0PkAVcdV3aF
11:28:47 136 5,124.0000 XLON 07003070000071702-E0PkAVcdV3y8
11:29:11 84 5,124.0000 XLON 05003050000071734-E0PkAVcdV45j
11:33:19 151 5,124.0000 XLON 05003050000072884-E0PkAVcdV56b
11:33:19 86 5,124.0000 XLON 05003050000072884-E0PkAVcdV56Z
11:35:39 110 5,126.0000 XLON 05003050000072993-E0PkAVcdV61J
11:35:39 61 5,126.0000 XLON 07003070000072972-E0PkAVcdV61H
11:47:50 1 5,132.0000 XLON 07003070000077016-E0PkAVcdVACn
11:47:50 54 5,132.0000 XLON 07003070000077016-E0PkAVcdVACp
11:56:15 98 5,132.0000 XLON 05003050000076930-E0PkAVcdVBxL
11:56:15 120 5,132.0000 XLON 05003050000076930-E0PkAVcdVBxP
11:56:16 270 5,132.0000 XLON 07003070000079151-E0PkAVcdVByB
11:56:17 252 5,132.0000 XLON 05003050000079061-E0PkAVcdVByl
11:56:24 215 5,132.0000 XLON 07003070000079158-E0PkAVcdVC7K
11:56:28 21 5,132.0000 XLON 05003050000079089-E0PkAVcdVCAi
11:56:30 248 5,132.0000 XLON 05003050000079089-E0PkAVcdVCBE
11:56:46 1 5,132.0000 XLON 07003070000079191-E0PkAVcdVCDv
11:58:04 11 5,134.0000 XLON 07003070000079463-E0PkAVcdVCOO
11:58:04 6 5,134.0000 XLON 07003070000079463-E0PkAVcdVCOQ
11:58:05 219 5,134.0000 XLON 07003070000079467-E0PkAVcdVCPG
11:58:06 102 5,134.0000 XLON 07003070000079470-E0PkAVcdVCPv
11:58:07 261 5,134.0000 XLON 07003070000079483-E0PkAVcdVCQE
11:58:08 102 5,134.0000 XLON 05003050000079394-E0PkAVcdVCQa
11:58:32 100 5,134.0000 XLON 07003070000079561-E0PkAVcdVCTc
11:58:32 101 5,134.0000 XLON 07003070000079561-E0PkAVcdVCTe
11:59:48 102 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvB
11:59:48 6 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvD
11:59:48 102 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvF
11:59:48 95 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvH
12:01:04 102 5,134.0000 XLON 05003050000080314-E0PkAVcdVDXh
12:01:04 7 5,134.0000 XLON 05003050000080314-E0PkAVcdVDXj
12:01:04 91 5,134.0000 XLON 05003050000080314-E0PkAVcdVDXl
12:03:08 175 5,134.0000 XLON 05003050000081000-E0PkAVcdVEtt
12:04:24 100 5,134.0000 XLON 07003070000081544-E0PkAVcdVFWY
12:04:48 74 5,134.0000 XLON 05003050000081480-E0PkAVcdVFdo
12:06:04 170 5,134.0000 XLON 07003070000082047-E0PkAVcdVGI5
12:21:03 191 5,136.0000 XLON 07003070000083476-E0PkAVcdVKEt
12:21:04 283 5,136.0000 XLON 07003070000086586-E0PkAVcdVKGF
12:21:05 1 5,136.0000 XLON 07003070000086590-E0PkAVcdVKGg
12:21:05 239 5,136.0000 XLON 07003070000086590-E0PkAVcdVKGi
12:21:06 278 5,134.0000 XLON 05003050000083049-E0PkAVcdVKHe
12:21:06 160 5,136.0000 XLON 05003050000086459-E0PkAVcdVKHv
12:21:06 140 5,136.0000 XLON 05003050000086459-E0PkAVcdVKHx
12:21:06 8 5,136.0000 XLON 05003050000086459-E0PkAVcdVKHz
12:21:06 92 5,136.0000 XLON 05003050000086459-E0PkAVcdVKI1
12:21:06 56 5,136.0000 XLON 05003050000086459-E0PkAVcdVKI3
12:21:52 249 5,132.0000 XLON 07003070000086617-E0PkAVcdVKXN
12:40:06 125 5,138.0000 XLON 05003050000092565-E0PkAVcdVPmQ
12:40:06 20 5,138.0000 XLON 05003050000092565-E0PkAVcdVPmS
12:40:06 111 5,138.0000 XLON 05003050000092565-E0PkAVcdVPmU
12:40:07 11 5,138.0000 XLON 05003050000092575-E0PkAVcdVPnK
12:40:07 160 5,138.0000 XLON 05003050000092575-E0PkAVcdVPnM
12:40:07 131 5,138.0000 XLON 05003050000092575-E0PkAVcdVPnO
12:40:08 338 5,138.0000 XLON 05003050000092578-E0PkAVcdVPnu
12:40:09 25 5,136.0000 XLON 05003050000092587-E0PkAVcdVPop
12:45:06 225 5,138.0000 XLON 07003070000094394-E0PkAVcdVQy5
12:45:06 64 5,138.0000 XLON 07003070000094394-E0PkAVcdVQxx
12:45:07 48 5,138.0000 XLON 07003070000094404-E0PkAVcdVQz1
12:45:07 114 5,138.0000 XLON 07003070000094404-E0PkAVcdVQz5
12:45:07 2 5,138.0000 XLON 07003070000094404-E0PkAVcdVQyq
12:45:07 52 5,138.0000 XLON 07003070000094404-E0PkAVcdVQyk
12:45:07 75 5,138.0000 XLON 07003070000094404-E0PkAVcdVQym
12:45:31 131 5,138.0000 XLON 07003070000094631-E0PkAVcdVR4A
12:45:55 94 5,138.0000 XLON 07003070000094663-E0PkAVcdVR9Z
12:47:40 52 5,138.0000 XLON 05003050000094593-E0PkAVcdVRZy
12:47:40 160 5,138.0000 XLON 05003050000094593-E0PkAVcdVRa0
12:47:41 123 5,136.0000 XLON 05003050000092594-E0PkAVcdVRax
12:47:41 169 5,136.0000 XLON 05003050000092594-E0PkAVcdVRb3
12:47:41 1 5,136.0000 XLON 05003050000092594-E0PkAVcdVRb9
12:48:48 119 5,138.0000 XLON 07003070000094815-E0PkAVcdVRtD
12:49:16 86 5,136.0000 XLON 07003070000094792-E0PkAVcdVRy0
12:49:16 93 5,136.0000 XLON 07003070000094792-E0PkAVcdVRy3
12:55:35 79 5,138.0000 XLON 07003070000095233-E0PkAVcdVUDe
12:55:35 15 5,138.0000 XLON 07003070000095233-E0PkAVcdVUDg
12:55:35 3 5,138.0000 XLON 07003070000095233-E0PkAVcdVUDi
12:59:34 97 5,138.0000 XLON 07003070000095233-E0PkAVcdVVGD
12:59:34 139 5,138.0000 XLON 07003070000095282-E0PkAVcdVVGF
13:00:49 134 5,138.0000 XLON 05003050000095407-E0PkAVcdVVs2
13:01:08 71 5,138.0000 XLON 05003050000095407-E0PkAVcdVVuo
13:03:41 16 5,138.0000 XLON 05003050000095407-E0PkAVcdVWy4
13:03:41 57 5,138.0000 XLON 07003070000095786-E0PkAVcdVWy8
13:03:41 174 5,138.0000 XLON 05003050000095549-E0PkAVcdVWy6
13:04:05 171 5,138.0000 XLON 05003050000095769-E0PkAVcdVX5A
13:05:21 222 5,138.0000 XLON 05003050000095840-E0PkAVcdVXNK
13:05:21 26 5,138.0000 XLON 05003050000095840-E0PkAVcdVXNM
13:06:04 74 5,138.0000 XLON 07003070000096003-E0PkAVcdVXUI
13:06:04 81 5,138.0000 XLON 07003070000096003-E0PkAVcdVXUK
13:06:04 16 5,138.0000 XLON 07003070000096003-E0PkAVcdVXUM
13:07:44 15 5,138.0000 XLON 07003070000096086-E0PkAVcdVXoq
13:07:44 20 5,138.0000 XLON 07003070000096086-E0PkAVcdVXos
13:07:44 31 5,138.0000 XLON 07003070000096086-E0PkAVcdVXou
13:07:44 111 5,138.0000 XLON 07003070000096086-E0PkAVcdVXow
13:09:24 15 5,138.0000 XLON 07003070000096188-E0PkAVcdVY6z
13:09:24 3 5,138.0000 XLON 07003070000096188-E0PkAVcdVY71
13:09:24 3 5,138.0000 XLON 07003070000096188-E0PkAVcdVY73
13:09:24 59 5,138.0000 XLON 07003070000096188-E0PkAVcdVY75
13:10:12 16 5,138.0000 XLON 05003050000096119-E0PkAVcdVYFq
13:10:36 11 5,138.0000 XLON 05003050000096139-E0PkAVcdVYJ1
13:10:36 49 5,138.0000 XLON 05003050000096139-E0PkAVcdVYJ3
13:11:04 2 5,138.0000 XLON 05003050000096158-E0PkAVcdVYLh
13:11:28 3 5,138.0000 XLON 07003070000096276-E0PkAVcdVYOT
13:11:52 15 5,138.0000 XLON 07003070000096293-E0PkAVcdVYTH
13:11:52 2 5,138.0000 XLON 07003070000096293-E0PkAVcdVYTJ
13:12:16 3 5,138.0000 XLON 05003050000096221-E0PkAVcdVYWv
13:12:16 45 5,138.0000 XLON 05003050000096221-E0PkAVcdVYWx
13:12:40 2 5,138.0000 XLON 07003070000096343-E0PkAVcdVYbj
13:14:48 57 5,138.0000 XLON 07003070000096441-E0PkAVcdVZ2a
13:14:48 160 5,138.0000 XLON 07003070000096441-E0PkAVcdVZ2c
13:16:04 6 5,138.0000 XLON 05003050000096457-E0PkAVcdVZU4
13:16:04 43 5,138.0000 XLON 05003050000096457-E0PkAVcdVZU6
13:16:04 36 5,138.0000 XLON 05003050000096457-E0PkAVcdVZU8
13:16:06 58 5,136.0000 XLON 05003050000095074-E0PkAVcdVZWn
13:16:09 74 5,136.0000 XLON 05003050000095074-E0PkAVcdVZXZ
13:16:09 179 5,136.0000 XLON 05003050000095074-E0PkAVcdVZXc
13:17:44 6 5,136.0000 XLON 05003050000096553-E0PkAVcdVZyq
13:17:44 43 5,136.0000 XLON 05003050000096553-E0PkAVcdVZys
13:17:44 28 5,136.0000 XLON 05003050000096553-E0PkAVcdVZyu
13:19:23 81 5,136.0000 XLON 05003050000096599-E0PkAVcdVaV3
13:21:28 176 5,136.0000 XLON 07003070000096760-E0PkAVcdVb8G
13:24:49 135 5,140.0000 XLON 07003070000097108-E0PkAVcdVcfE
13:24:49 51 5,140.0000 XLON 07003070000097108-E0PkAVcdVcfG
13:25:06 113 5,140.0000 XLON 05003050000097041-E0PkAVcdVclJ
13:26:36 31 5,142.0000 XLON 07003070000097285-E0PkAVcdVdq7
13:30:17 252 5,142.0000 XLON 05003050000097219-E0PkAVcdVfWx
13:30:30 279 5,142.0000 XLON 05003050000097525-E0PkAVcdVfam
13:30:36 39 5,140.0000 XLON 05003050000097165-E0PkAVcdVfkM
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 73,925
Date of transaction: 30 December 2025
Average price paid per share (pence): 5,139.0409
Lowest price paid per share (pence): 5,120.0000
Highest price paid per share (pence): 5,158.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,928,200 (excluding Treasury shares), and the
Company will hold 34,426,633 ordinary shares in Treasury.
The figure of 416,928,200 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:10 301 5,134.0000 XLON 05003050000004548-E0PkAVcdTqtE
08:02:10 383 5,132.0000 XLON 05003050000004471-E0PkAVcdTqtM
08:02:11 165 5,130.0000 XLON 07003070000004595-E0PkAVcdTqvJ
08:02:57 202 5,122.0000 XLON 07003070000004728-E0PkAVcdTs4v
08:02:57 221 5,124.0000 XLON 05003050000004695-E0PkAVcdTs4p
08:05:21 134 5,122.0000 XLON 05003050000005036-E0PkAVcdTu5S
08:09:52 100 5,132.0000 XLON 07003070000005481-E0PkAVcdTwV8
08:10:26 109 5,132.0000 XLON 07003070000005487-E0PkAVcdTwt3
08:11:55 131 5,134.0000 XLON 07003070000005561-E0PkAVcdTxko
08:11:55 103 5,132.0000 XLON 05003050000005524-E0PkAVcdTxlA
08:11:56 113 5,134.0000 XLON 05003050000005614-E0PkAVcdTxnf
08:12:09 141 5,138.0000 XLON 05003050000005617-E0PkAVcdTxxo
08:12:48 16 5,140.0000 XLON 05003050000005668-E0PkAVcdTyHA
08:12:48 87 5,140.0000 XLON 05003050000005668-E0PkAVcdTyHC
08:14:35 39 5,140.0000 XLON 05003050000005709-E0PkAVcdTz0r
08:14:35 102 5,140.0000 XLON 05003050000005709-E0PkAVcdTz0t
08:17:21 112 5,148.0000 XLON 07003070000006859-E0PkAVcdU0zx
08:17:22 126 5,148.0000 XLON 05003050000007153-E0PkAVcdU10N
08:17:24 18 5,148.0000 XLON 07003070000007206-E0PkAVcdU128
08:17:24 120 5,148.0000 XLON 07003070000007206-E0PkAVcdU12A
08:17:25 110 5,148.0000 XLON 07003070000007217-E0PkAVcdU12V
08:17:26 110 5,148.0000 XLON 07003070000007224-E0PkAVcdU12x
08:17:27 120 5,148.0000 XLON 07003070000007239-E0PkAVcdU13A
08:17:30 150 5,146.0000 XLON 07003070000007261-E0PkAVcdU14Y
08:17:30 113 5,146.0000 XLON 07003070000006753-E0PkAVcdU14E
08:18:52 92 5,146.0000 XLON 07003070000007770-E0PkAVcdU1iP
08:19:16 71 5,144.0000 XLON 07003070000007966-E0PkAVcdU1x2
08:19:39 92 5,144.0000 XLON 05003050000008068-E0PkAVcdU29o
08:19:57 110 5,142.0000 XLON 05003050000007210-E0PkAVcdU2Id
08:20:03 48 5,140.0000 XLON 07003070000008325-E0PkAVcdU2Kt
08:20:03 79 5,140.0000 XLON 07003070000008325-E0PkAVcdU2Kv
08:21:52 158 5,142.0000 XLON 07003070000009107-E0PkAVcdU38H
08:21:52 23 5,142.0000 XLON 07003070000009107-E0PkAVcdU38F
08:24:45 110 5,142.0000 XLON 05003050000009250-E0PkAVcdU43t
08:24:46 60 5,142.0000 XLON 05003050000010084-E0PkAVcdU44G
08:24:47 139 5,142.0000 XLON 05003050000010086-E0PkAVcdU451
08:24:48 180 5,142.0000 XLON 07003070000010179-E0PkAVcdU45R
08:24:48 19 5,142.0000 XLON 07003070000010179-E0PkAVcdU45T
08:25:12 19 5,142.0000 XLON 05003050000010218-E0PkAVcdU4D1
08:26:22 141 5,140.0000 XLON 07003070000008852-E0PkAVcdU4bE
08:26:22 169 5,142.0000 XLON 05003050000010218-E0PkAVcdU4ay
08:26:57 19 5,138.0000 XLON 07003070000010852-E0PkAVcdU4tR
08:26:57 68 5,138.0000 XLON 07003070000010852-E0PkAVcdU4tV
08:28:00 293 5,138.0000 XLON 07003070000011300-E0PkAVcdU5Q8
08:28:10 113 5,136.0000 XLON 05003050000007167-E0PkAVcdU5XJ
08:30:00 174 5,136.0000 XLON 07003070000011941-E0PkAVcdU6LP
08:30:04 158 5,136.0000 XLON 05003050000012065-E0PkAVcdU6Px
08:30:06 95 5,134.0000 XLON 05003050000011476-E0PkAVcdU6RU
08:31:01 112 5,138.0000 XLON 05003050000012469-E0PkAVcdU6sC
08:31:01 22 5,138.0000 XLON 05003050000012469-E0PkAVcdU6s5
08:31:25 38 5,138.0000 XLON 07003070000012655-E0PkAVcdU75v
08:31:25 7 5,138.0000 XLON 07003070000012655-E0PkAVcdU75x
08:32:30 90 5,142.0000 XLON 05003050000012987-E0PkAVcdU7m9
08:32:41 119 5,142.0000 XLON 05003050000013096-E0PkAVcdU7wn
08:33:15 86 5,144.0000 XLON 07003070000013332-E0PkAVcdU892
08:33:20 84 5,140.0000 XLON 07003070000012883-E0PkAVcdU8BU
08:34:26 81 5,142.0000 XLON 07003070000013700-E0PkAVcdU8ZW
08:35:10 149 5,140.0000 XLON 05003050000013894-E0PkAVcdU8nz
08:35:16 197 5,138.0000 XLON 07003070000013681-E0PkAVcdU8sX
08:37:14 24 5,138.0000 XLON 05003050000014641-E0PkAVcdU9wU
08:37:14 59 5,138.0000 XLON 05003050000014641-E0PkAVcdU9wY
08:37:37 3 5,138.0000 XLON 07003070000014778-E0PkAVcdUA9d
08:37:37 100 5,138.0000 XLON 07003070000014778-E0PkAVcdUA9f
08:38:54 112 5,138.0000 XLON 07003070000015144-E0PkAVcdUAYC
08:39:28 17 5,136.0000 XLON 05003050000014218-E0PkAVcdUAhL
08:44:15 103 5,136.0000 XLON 05003050000014218-E0PkAVcdUCHy
08:45:02 4 5,136.0000 XLON 05003050000014218-E0PkAVcdUCcX
08:45:02 54 5,136.0000 XLON 05003050000015556-E0PkAVcdUCcZ
08:45:05 167 5,136.0000 XLON 05003050000015556-E0PkAVcdUCdn
08:45:05 209 5,136.0000 XLON 05003050000017172-E0PkAVcdUCdr
08:45:29 78 5,132.0000 XLON 05003050000017330-E0PkAVcdUCmb
08:45:29 73 5,132.0000 XLON 05003050000017330-E0PkAVcdUCmd
08:45:29 62 5,132.0000 XLON 05003050000013299-E0PkAVcdUClQ
08:45:29 61 5,132.0000 XLON 07003070000014299-E0PkAVcdUClU
08:46:01 2 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuI
08:46:01 93 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuK
08:46:01 180 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuM
08:46:01 51 5,132.0000 XLON 05003050000017511-E0PkAVcdUCuO
08:47:41 100 5,132.0000 XLON 07003070000018153-E0PkAVcdUDKc
08:47:41 114 5,132.0000 XLON 07003070000018153-E0PkAVcdUDKe
08:47:41 16 5,132.0000 XLON 07003070000018153-E0PkAVcdUDKg
08:49:21 41 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkR
08:49:21 112 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkT
08:49:21 2 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkV
08:49:21 93 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkX
08:49:21 26 5,132.0000 XLON 05003050000018636-E0PkAVcdUDkZ
08:50:05 99 5,128.0000 XLON 07003070000017388-E0PkAVcdUE0g
08:51:01 93 5,128.0000 XLON 07003070000019336-E0PkAVcdUEKO
08:51:01 111 5,128.0000 XLON 07003070000019336-E0PkAVcdUEKQ
08:53:53 2 5,128.0000 XLON 05003050000020134-E0PkAVcdUEwU
08:53:53 93 5,128.0000 XLON 05003050000020134-E0PkAVcdUEwW
08:53:53 127 5,128.0000 XLON 05003050000020134-E0PkAVcdUEwY
08:54:22 180 5,128.0000 XLON 05003050000020255-E0PkAVcdUF55
08:56:01 150 5,126.0000 XLON 07003070000020648-E0PkAVcdUFcS
08:56:25 77 5,126.0000 XLON 05003050000020713-E0PkAVcdUFhf
08:56:25 221 5,124.0000 XLON 05003050000020008-E0PkAVcdUFhp
08:58:20 160 5,124.0000 XLON 07003070000021038-E0PkAVcdUG9K
09:01:41 141 5,128.0000 XLON 05003050000022745-E0PkAVcdUHNq
09:01:49 87 5,128.0000 XLON 05003050000022873-E0PkAVcdUHOn
09:04:00 163 5,128.0000 XLON 05003050000024339-E0PkAVcdUI4C
09:05:57 3 5,128.0000 XLON 05003050000025994-E0PkAVcdUIho
09:05:57 93 5,128.0000 XLON 05003050000025994-E0PkAVcdUIhq
09:05:57 4 5,128.0000 XLON 05003050000025994-E0PkAVcdUIhs
09:07:16 26 5,128.0000 XLON 05003050000026224-E0PkAVcdUJQY
09:07:16 133 5,128.0000 XLON 05003050000026224-E0PkAVcdUJQa
09:08:04 132 5,128.0000 XLON 05003050000026464-E0PkAVcdUJg9
09:08:49 175 5,126.0000 XLON 05003050000022022-E0PkAVcdUJq0
09:11:20 70 5,126.0000 XLON 05003050000027293-E0PkAVcdUKYc
09:11:20 66 5,126.0000 XLON 07003070000027338-E0PkAVcdUKYa
09:13:08 166 5,126.0000 XLON 05003050000027788-E0PkAVcdUL74
09:13:08 273 5,128.0000 XLON 05003050000028398-E0PkAVcdUL6Q
09:22:29 147 5,124.0000 XLON 07003070000026959-E0PkAVcdUOO6
09:22:29 138 5,126.0000 XLON 05003050000028887-E0PkAVcdUONG
09:22:30 206 5,124.0000 XLON 05003050000032002-E0PkAVcdUOPA
09:22:31 140 5,124.0000 XLON 05003050000032010-E0PkAVcdUOPd
09:22:33 94 5,126.0000 XLON 07003070000032049-E0PkAVcdUOQB
09:22:34 137 5,126.0000 XLON 07003070000032053-E0PkAVcdUORF
09:22:35 140 5,126.0000 XLON 07003070000032085-E0PkAVcdUORw
09:22:59 112 5,124.0000 XLON 05003050000032038-E0PkAVcdUOXq
09:22:59 49 5,124.0000 XLON 05003050000032038-E0PkAVcdUOXs
09:22:59 105 5,126.0000 XLON 05003050000032259-E0PkAVcdUOXd
09:22:59 69 5,126.0000 XLON 05003050000032259-E0PkAVcdUOXf
09:25:26 127 5,122.0000 XLON 07003070000023205-E0PkAVcdUP8U
09:29:04 144 5,124.0000 XLON 05003050000033387-E0PkAVcdUPzG
09:29:05 3 5,124.0000 XLON 05003050000034433-E0PkAVcdUPzm
09:29:06 143 5,124.0000 XLON 05003050000034437-E0PkAVcdUQ0A
09:29:27 77 5,122.0000 XLON 07003070000033131-E0PkAVcdUQ5V
09:29:46 95 5,120.0000 XLON 05003050000033086-E0PkAVcdUQB6
09:29:46 26 5,122.0000 XLON 07003070000033131-E0PkAVcdUQAc
09:29:46 60 5,122.0000 XLON 07003070000033381-E0PkAVcdUQAe
09:30:53 162 5,120.0000 XLON 05003050000035058-E0PkAVcdUQZu
09:37:31 79 5,122.0000 XLON 07003070000036035-E0PkAVcdUTGU
09:37:31 24 5,122.0000 XLON 07003070000036035-E0PkAVcdUTGY
09:38:21 64 5,124.0000 XLON 05003050000037332-E0PkAVcdUTW2
09:38:21 142 5,124.0000 XLON 05003050000037332-E0PkAVcdUTW5
09:38:22 224 5,124.0000 XLON 05003050000037612-E0PkAVcdUTWR
09:38:30 164 5,124.0000 XLON 05003050000037617-E0PkAVcdUTZ9
09:38:30 44 5,124.0000 XLON 05003050000037617-E0PkAVcdUTZD
09:42:51 195 5,128.0000 XLON 05003050000039087-E0PkAVcdUUmA
09:42:51 25 5,128.0000 XLON 07003070000039098-E0PkAVcdUUmG
09:42:51 161 5,128.0000 XLON 07003070000039098-E0PkAVcdUUmM
09:42:55 160 5,128.0000 XLON 07003070000039193-E0PkAVcdUUpK
09:42:55 46 5,128.0000 XLON 07003070000039193-E0PkAVcdUUpM
09:43:18 18 5,128.0000 XLON 07003070000039275-E0PkAVcdUUxW
09:43:26 4 5,128.0000 XLON 07003070000039275-E0PkAVcdUV1b
09:43:26 47 5,128.0000 XLON 07003070000039275-E0PkAVcdUV1Y
09:44:31 179 5,128.0000 XLON 05003050000039744-E0PkAVcdUVIo
09:44:31 71 5,128.0000 XLON 05003050000039744-E0PkAVcdUVIq
09:44:31 100 5,128.0000 XLON 05003050000039744-E0PkAVcdUVIs
09:44:33 77 5,126.0000 XLON 05003050000039206-E0PkAVcdUVJb
09:44:33 74 5,126.0000 XLON 05003050000039371-E0PkAVcdUVJd
09:50:10 78 5,128.0000 XLON 07003070000041552-E0PkAVcdUWjD
09:50:10 140 5,128.0000 XLON 07003070000041552-E0PkAVcdUWjF
09:51:50 43 5,128.0000 XLON 05003050000042182-E0PkAVcdUXMF
09:51:50 2 5,128.0000 XLON 05003050000042182-E0PkAVcdUXMH
09:52:14 95 5,128.0000 XLON 07003070000042242-E0PkAVcdUXSu
09:52:14 16 5,128.0000 XLON 07003070000042242-E0PkAVcdUXSw
09:52:38 83 5,128.0000 XLON 05003050000042379-E0PkAVcdUXYa
09:52:38 6 5,128.0000 XLON 05003050000042379-E0PkAVcdUXYU
09:53:55 47 5,126.0000 XLON 05003050000040285-E0PkAVcdUXqr
09:53:55 115 5,126.0000 XLON 05003050000040285-E0PkAVcdUXqt
09:53:55 43 5,128.0000 XLON 05003050000042783-E0PkAVcdUXqe
09:54:23 82 5,126.0000 XLON 05003050000042894-E0PkAVcdUXye
09:54:23 2 5,126.0000 XLON 05003050000042894-E0PkAVcdUXyg
09:57:40 170 5,130.0000 XLON 05003050000043815-E0PkAVcdUYuG
10:21:53 91 5,134.0000 XLON 07003070000045653-E0PkAVcdUgxL
10:21:53 68 5,134.0000 XLON 07003070000045653-E0PkAVcdUgxQ
10:21:54 102 5,134.0000 XLON 05003050000050914-E0PkAVcdUgzH
10:21:54 71 5,134.0000 XLON 05003050000050914-E0PkAVcdUgzJ
10:21:54 4 5,134.0000 XLON 05003050000050914-E0PkAVcdUgzL
10:21:55 165 5,134.0000 XLON 07003070000050904-E0PkAVcdUh22
10:21:56 65 5,132.0000 XLON 07003070000044645-E0PkAVcdUh3Q
10:21:56 127 5,132.0000 XLON 07003070000044645-E0PkAVcdUh3U
10:21:56 215 5,134.0000 XLON 05003050000050922-E0PkAVcdUh2g
10:21:57 120 5,132.0000 XLON 07003070000050921-E0PkAVcdUh44
10:21:59 198 5,134.0000 XLON 07003070000050939-E0PkAVcdUh5R
10:22:12 198 5,134.0000 XLON 07003070000050948-E0PkAVcdUh9W
10:22:13 212 5,134.0000 XLON 05003050000051005-E0PkAVcdUh9r
10:22:14 180 5,134.0000 XLON 07003070000050989-E0PkAVcdUhAa
10:22:15 197 5,134.0000 XLON 07003070000050992-E0PkAVcdUhAu
10:22:16 215 5,132.0000 XLON 07003070000050934-E0PkAVcdUhBj
10:22:16 181 5,134.0000 XLON 07003070000051006-E0PkAVcdUhBV
10:22:17 120 5,132.0000 XLON 07003070000051019-E0PkAVcdUhCy
10:22:17 102 5,132.0000 XLON 07003070000051019-E0PkAVcdUhD0
10:22:41 101 5,132.0000 XLON 07003070000051151-E0PkAVcdUhG7
10:22:41 64 5,132.0000 XLON 07003070000051151-E0PkAVcdUhG9
10:22:41 108 5,132.0000 XLON 07003070000051151-E0PkAVcdUhGB
10:24:43 7 5,130.0000 XLON 05003050000051045-E0PkAVcdUhh2
10:29:12 83 5,130.0000 XLON 05003050000051045-E0PkAVcdUilt
10:29:12 115 5,130.0000 XLON 05003050000051045-E0PkAVcdUilv
10:29:12 164 5,130.0000 XLON 07003070000052008-E0PkAVcdUilx
10:32:51 68 5,132.0000 XLON 07003070000054237-E0PkAVcdUjw0
10:36:07 33 5,132.0000 XLON 07003070000054411-E0PkAVcdUkrL
10:36:07 7 5,132.0000 XLON 07003070000054411-E0PkAVcdUkrN
10:36:07 96 5,132.0000 XLON 07003070000054237-E0PkAVcdUkr3
10:36:07 52 5,132.0000 XLON 07003070000054411-E0PkAVcdUkr5
10:36:07 170 5,134.0000 XLON 05003050000055618-E0PkAVcdUkqk
10:36:08 225 5,132.0000 XLON 07003070000055585-E0PkAVcdUkrm
10:36:09 193 5,132.0000 XLON 07003070000055593-E0PkAVcdUksi
10:36:57 86 5,134.0000 XLON 05003050000055804-E0PkAVcdUlEB
10:36:57 76 5,134.0000 XLON 05003050000055804-E0PkAVcdUlEE
10:37:49 3 5,134.0000 XLON 05003050000056147-E0PkAVcdUlTH
10:37:49 16 5,134.0000 XLON 05003050000056147-E0PkAVcdUlTJ
10:38:13 11 5,134.0000 XLON 05003050000056240-E0PkAVcdUlgB
10:38:37 8 5,134.0000 XLON 05003050000056372-E0PkAVcdUlke
10:39:01 7 5,134.0000 XLON 05003050000056515-E0PkAVcdUltS
10:39:24 182 5,134.0000 XLON 07003070000056652-E0PkAVcdUlzO
10:39:48 148 5,134.0000 XLON 05003050000056857-E0PkAVcdUm3J
10:42:15 151 5,134.0000 XLON 05003050000057831-E0PkAVcdUmgN
10:42:15 29 5,134.0000 XLON 05003050000057831-E0PkAVcdUmgP
10:43:08 218 5,134.0000 XLON 05003050000058102-E0PkAVcdUmyF
10:44:24 162 5,134.0000 XLON 07003070000058438-E0PkAVcdUnO0
10:44:24 31 5,134.0000 XLON 07003070000058438-E0PkAVcdUnO2
10:44:24 2 5,134.0000 XLON 07003070000058438-E0PkAVcdUnO4
10:45:08 243 5,132.0000 XLON 07003070000055688-E0PkAVcdUnbu
10:46:32 157 5,134.0000 XLON 05003050000059016-E0PkAVcdUo1u
10:47:43 14 5,134.0000 XLON 05003050000059385-E0PkAVcdUoFN
10:48:55 1 5,134.0000 XLON 07003070000059827-E0PkAVcdUoTu
10:48:55 136 5,134.0000 XLON 07003070000059827-E0PkAVcdUoTw
10:53:08 208 5,134.0000 XLON 07003070000061095-E0PkAVcdUpyM
10:53:08 172 5,132.0000 XLON 07003070000058971-E0PkAVcdUpyZ
10:53:15 24 5,130.0000 XLON 05003050000059896-E0PkAVcdUq0S
10:56:50 137 5,130.0000 XLON 05003050000059896-E0PkAVcdUrYc
10:58:19 63 5,130.0000 XLON 07003070000062310-E0PkAVcdUrwo
10:59:48 136 5,132.0000 XLON 05003050000063141-E0PkAVcdUsxM
10:59:55 65 5,130.0000 XLON 05003050000062628-E0PkAVcdUt0U
10:59:55 19 5,130.0000 XLON 07003070000062310-E0PkAVcdUt0S
11:00:11 47 5,130.0000 XLON 05003050000062628-E0PkAVcdUtAS
11:03:10 72 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEk
11:03:10 89 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEo
11:03:10 2 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEq
11:03:10 4 5,134.0000 XLON 05003050000064200-E0PkAVcdUvEt
11:03:34 1 5,134.0000 XLON 05003050000064200-E0PkAVcdUvTC
11:03:34 158 5,134.0000 XLON 05003050000064292-E0PkAVcdUvTE
11:03:34 165 5,134.0000 XLON 07003070000064383-E0PkAVcdUvTZ
11:05:06 166 5,130.0000 XLON 05003050000064293-E0PkAVcdUw7E
11:06:12 31 5,126.0000 XLON 05003050000064519-E0PkAVcdUwxv
11:06:12 145 5,126.0000 XLON 05003050000064519-E0PkAVcdUwxx
11:06:12 230 5,128.0000 XLON 05003050000065082-E0PkAVcdUwwa
11:09:13 183 5,124.0000 XLON 05003050000065672-E0PkAVcdUyJz
11:09:48 49 5,124.0000 XLON 05003050000066422-E0PkAVcdUye0
11:09:48 42 5,124.0000 XLON 05003050000066422-E0PkAVcdUye2
11:09:48 54 5,124.0000 XLON 05003050000066422-E0PkAVcdUye4
11:09:48 5 5,124.0000 XLON 05003050000066422-E0PkAVcdUye6
11:09:56 19 5,122.0000 XLON 07003070000065743-E0PkAVcdUyhX
11:09:59 139 5,122.0000 XLON 07003070000065743-E0PkAVcdUyiK
11:09:59 25 5,122.0000 XLON 07003070000065743-E0PkAVcdUyiM
11:11:28 112 5,120.0000 XLON 07003070000067114-E0PkAVcdUzPh
11:24:35 60 5,122.0000 XLON 05003050000067988-E0PkAVcdV2WL
11:24:35 146 5,122.0000 XLON 05003050000067988-E0PkAVcdV2WN
11:27:05 32 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Pw
11:27:05 136 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Py
11:27:05 18 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Q0
11:27:05 43 5,124.0000 XLON 07003070000071256-E0PkAVcdV3Q2
11:27:06 263 5,124.0000 XLON 05003050000071160-E0PkAVcdV3Qk
11:27:07 136 5,124.0000 XLON 05003050000071164-E0PkAVcdV3RK
11:27:31 102 5,124.0000 XLON 07003070000071376-E0PkAVcdV3aD
11:27:31 120 5,124.0000 XLON 07003070000071376-E0PkAVcdV3aF
11:28:47 136 5,124.0000 XLON 07003070000071702-E0PkAVcdV3y8
11:29:11 84 5,124.0000 XLON 05003050000071734-E0PkAVcdV45j
11:33:19 151 5,124.0000 XLON 05003050000072884-E0PkAVcdV56b
11:33:19 86 5,124.0000 XLON 05003050000072884-E0PkAVcdV56Z
11:35:39 110 5,126.0000 XLON 05003050000072993-E0PkAVcdV61J
11:35:39 61 5,126.0000 XLON 07003070000072972-E0PkAVcdV61H
11:47:50 1 5,132.0000 XLON 07003070000077016-E0PkAVcdVACn
11:47:50 54 5,132.0000 XLON 07003070000077016-E0PkAVcdVACp
11:56:15 98 5,132.0000 XLON 05003050000076930-E0PkAVcdVBxL
11:56:15 120 5,132.0000 XLON 05003050000076930-E0PkAVcdVBxP
11:56:16 270 5,132.0000 XLON 07003070000079151-E0PkAVcdVByB
11:56:17 252 5,132.0000 XLON 05003050000079061-E0PkAVcdVByl
11:56:24 215 5,132.0000 XLON 07003070000079158-E0PkAVcdVC7K
11:56:28 21 5,132.0000 XLON 05003050000079089-E0PkAVcdVCAi
11:56:30 248 5,132.0000 XLON 05003050000079089-E0PkAVcdVCBE
11:56:46 1 5,132.0000 XLON 07003070000079191-E0PkAVcdVCDv
11:58:04 11 5,134.0000 XLON 07003070000079463-E0PkAVcdVCOO
11:58:04 6 5,134.0000 XLON 07003070000079463-E0PkAVcdVCOQ
11:58:05 219 5,134.0000 XLON 07003070000079467-E0PkAVcdVCPG
11:58:06 102 5,134.0000 XLON 07003070000079470-E0PkAVcdVCPv
11:58:07 261 5,134.0000 XLON 07003070000079483-E0PkAVcdVCQE
11:58:08 102 5,134.0000 XLON 05003050000079394-E0PkAVcdVCQa
11:58:32 100 5,134.0000 XLON 07003070000079561-E0PkAVcdVCTc
11:58:32 101 5,134.0000 XLON 07003070000079561-E0PkAVcdVCTe
11:59:48 102 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvB
11:59:48 6 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvD
11:59:48 102 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvF
11:59:48 95 5,134.0000 XLON 05003050000079687-E0PkAVcdVCvH
12:01:04 102 5,134.0000 XLON 05003050000080314-E0PkAVcdVDXh
12:01:04 7 5,134.0000 XLON 05003050000080314-E0PkAVcdVDXj
12:01:04 91 5,134.0000 XLON 05003050000080314-E0PkAVcdVDXl
12:03:08 175 5,134.0000 XLON 05003050000081000-E0PkAVcdVEtt
12:04:24 100 5,134.0000 XLON 07003070000081544-E0PkAVcdVFWY
12:04:48 74 5,134.0000 XLON 05003050000081480-E0PkAVcdVFdo
12:06:04 170 5,134.0000 XLON 07003070000082047-E0PkAVcdVGI5
12:21:03 191 5,136.0000 XLON 07003070000083476-E0PkAVcdVKEt
12:21:04 283 5,136.0000 XLON 07003070000086586-E0PkAVcdVKGF
12:21:05 1 5,136.0000 XLON 07003070000086590-E0PkAVcdVKGg
12:21:05 239 5,136.0000 XLON 07003070000086590-E0PkAVcdVKGi
12:21:06 278 5,134.0000 XLON 05003050000083049-E0PkAVcdVKHe
12:21:06 160 5,136.0000 XLON 05003050000086459-E0PkAVcdVKHv
12:21:06 140 5,136.0000 XLON 05003050000086459-E0PkAVcdVKHx
12:21:06 8 5,136.0000 XLON 05003050000086459-E0PkAVcdVKHz
12:21:06 92 5,136.0000 XLON 05003050000086459-E0PkAVcdVKI1
12:21:06 56 5,136.0000 XLON 05003050000086459-E0PkAVcdVKI3
12:21:52 249 5,132.0000 XLON 07003070000086617-E0PkAVcdVKXN
12:40:06 125 5,138.0000 XLON 05003050000092565-E0PkAVcdVPmQ
12:40:06 20 5,138.0000 XLON 05003050000092565-E0PkAVcdVPmS
12:40:06 111 5,138.0000 XLON 05003050000092565-E0PkAVcdVPmU
12:40:07 11 5,138.0000 XLON 05003050000092575-E0PkAVcdVPnK
12:40:07 160 5,138.0000 XLON 05003050000092575-E0PkAVcdVPnM
12:40:07 131 5,138.0000 XLON 05003050000092575-E0PkAVcdVPnO
12:40:08 338 5,138.0000 XLON 05003050000092578-E0PkAVcdVPnu
12:40:09 25 5,136.0000 XLON 05003050000092587-E0PkAVcdVPop
12:45:06 225 5,138.0000 XLON 07003070000094394-E0PkAVcdVQy5
12:45:06 64 5,138.0000 XLON 07003070000094394-E0PkAVcdVQxx
12:45:07 48 5,138.0000 XLON 07003070000094404-E0PkAVcdVQz1
12:45:07 114 5,138.0000 XLON 07003070000094404-E0PkAVcdVQz5
12:45:07 2 5,138.0000 XLON 07003070000094404-E0PkAVcdVQyq
12:45:07 52 5,138.0000 XLON 07003070000094404-E0PkAVcdVQyk
12:45:07 75 5,138.0000 XLON 07003070000094404-E0PkAVcdVQym
12:45:31 131 5,138.0000 XLON 07003070000094631-E0PkAVcdVR4A
12:45:55 94 5,138.0000 XLON 07003070000094663-E0PkAVcdVR9Z
12:47:40 52 5,138.0000 XLON 05003050000094593-E0PkAVcdVRZy
12:47:40 160 5,138.0000 XLON 05003050000094593-E0PkAVcdVRa0
12:47:41 123 5,136.0000 XLON 05003050000092594-E0PkAVcdVRax
12:47:41 169 5,136.0000 XLON 05003050000092594-E0PkAVcdVRb3
12:47:41 1 5,136.0000 XLON 05003050000092594-E0PkAVcdVRb9
12:48:48 119 5,138.0000 XLON 07003070000094815-E0PkAVcdVRtD
12:49:16 86 5,136.0000 XLON 07003070000094792-E0PkAVcdVRy0
12:49:16 93 5,136.0000 XLON 07003070000094792-E0PkAVcdVRy3
12:55:35 79 5,138.0000 XLON 07003070000095233-E0PkAVcdVUDe
12:55:35 15 5,138.0000 XLON 07003070000095233-E0PkAVcdVUDg
12:55:35 3 5,138.0000 XLON 07003070000095233-E0PkAVcdVUDi
12:59:34 97 5,138.0000 XLON 07003070000095233-E0PkAVcdVVGD
12:59:34 139 5,138.0000 XLON 07003070000095282-E0PkAVcdVVGF
13:00:49 134 5,138.0000 XLON 05003050000095407-E0PkAVcdVVs2
13:01:08 71 5,138.0000 XLON 05003050000095407-E0PkAVcdVVuo
13:03:41 16 5,138.0000 XLON 05003050000095407-E0PkAVcdVWy4
13:03:41 57 5,138.0000 XLON 07003070000095786-E0PkAVcdVWy8
13:03:41 174 5,138.0000 XLON 05003050000095549-E0PkAVcdVWy6
13:04:05 171 5,138.0000 XLON 05003050000095769-E0PkAVcdVX5A
13:05:21 222 5,138.0000 XLON 05003050000095840-E0PkAVcdVXNK
13:05:21 26 5,138.0000 XLON 05003050000095840-E0PkAVcdVXNM
13:06:04 74 5,138.0000 XLON 07003070000096003-E0PkAVcdVXUI
13:06:04 81 5,138.0000 XLON 07003070000096003-E0PkAVcdVXUK
13:06:04 16 5,138.0000 XLON 07003070000096003-E0PkAVcdVXUM
13:07:44 15 5,138.0000 XLON 07003070000096086-E0PkAVcdVXoq
13:07:44 20 5,138.0000 XLON 07003070000096086-E0PkAVcdVXos
13:07:44 31 5,138.0000 XLON 07003070000096086-E0PkAVcdVXou
13:07:44 111 5,138.0000 XLON 07003070000096086-E0PkAVcdVXow
13:09:24 15 5,138.0000 XLON 07003070000096188-E0PkAVcdVY6z
13:09:24 3 5,138.0000 XLON 07003070000096188-E0PkAVcdVY71
13:09:24 3 5,138.0000 XLON 07003070000096188-E0PkAVcdVY73
13:09:24 59 5,138.0000 XLON 07003070000096188-E0PkAVcdVY75
13:10:12 16 5,138.0000 XLON 05003050000096119-E0PkAVcdVYFq
13:10:36 11 5,138.0000 XLON 05003050000096139-E0PkAVcdVYJ1
13:10:36 49 5,138.0000 XLON 05003050000096139-E0PkAVcdVYJ3
13:11:04 2 5,138.0000 XLON 05003050000096158-E0PkAVcdVYLh
13:11:28 3 5,138.0000 XLON 07003070000096276-E0PkAVcdVYOT
13:11:52 15 5,138.0000 XLON 07003070000096293-E0PkAVcdVYTH
13:11:52 2 5,138.0000 XLON 07003070000096293-E0PkAVcdVYTJ
13:12:16 3 5,138.0000 XLON 05003050000096221-E0PkAVcdVYWv
13:12:16 45 5,138.0000 XLON 05003050000096221-E0PkAVcdVYWx
13:12:40 2 5,138.0000 XLON 07003070000096343-E0PkAVcdVYbj
13:14:48 57 5,138.0000 XLON 07003070000096441-E0PkAVcdVZ2a
13:14:48 160 5,138.0000 XLON 07003070000096441-E0PkAVcdVZ2c
13:16:04 6 5,138.0000 XLON 05003050000096457-E0PkAVcdVZU4
13:16:04 43 5,138.0000 XLON 05003050000096457-E0PkAVcdVZU6
13:16:04 36 5,138.0000 XLON 05003050000096457-E0PkAVcdVZU8
13:16:06 58 5,136.0000 XLON 05003050000095074-E0PkAVcdVZWn
13:16:09 74 5,136.0000 XLON 05003050000095074-E0PkAVcdVZXZ
13:16:09 179 5,136.0000 XLON 05003050000095074-E0PkAVcdVZXc
13:17:44 6 5,136.0000 XLON 05003050000096553-E0PkAVcdVZyq
13:17:44 43 5,136.0000 XLON 05003050000096553-E0PkAVcdVZys
13:17:44 28 5,136.0000 XLON 05003050000096553-E0PkAVcdVZyu
13:19:23 81 5,136.0000 XLON 05003050000096599-E0PkAVcdVaV3
13:21:28 176 5,136.0000 XLON 07003070000096760-E0PkAVcdVb8G
13:24:49 135 5,140.0000 XLON 07003070000097108-E0PkAVcdVcfE
13:24:49 51 5,140.0000 XLON 07003070000097108-E0PkAVcdVcfG
13:25:06 113 5,140.0000 XLON 05003050000097041-E0PkAVcdVclJ
13:26:36 31 5,142.0000 XLON 07003070000097285-E0PkAVcdVdq7
13:30:17 252 5,142.0000 XLON 05003050000097219-E0PkAVcdVfWx
13:30:30 279 5,142.0000 XLON 05003050000097525-E0PkAVcdVfam
13:30:36 39 5,140.0000 XLON 05003050000097165-E0PkAVcdVfkM
13:30:36 156 5,140.0000 XLON 05003050000097165-E0PkAVcdVfkT
13:33:08 132 5,140.0000 XLON 07003070000097823-E0PkAVcdVgwa
13:33:08 6 5,140.0000 XLON 07003070000097823-E0PkAVcdVgwc
13:33:08 100 5,140.0000 XLON 07003070000097823-E0PkAVcdVgwe
13:34:24 9 5,140.0000 XLON 05003050000097787-E0PkAVcdVhNX
13:36:00 132 5,140.0000 XLON 05003050000097880-E0PkAVcdVhxa
13:38:15 317 5,140.0000 XLON 05003050000098026-E0PkAVcdVifE
13:38:35 57 5,138.0000 XLON 05003050000097603-E0PkAVcdVimb
13:38:35 119 5,138.0000 XLON 07003070000097350-E0PkAVcdVimZ
13:38:35 57 5,138.0000 XLON 05003050000097982-E0PkAVcdVimf
13:41:04 287 5,140.0000 XLON 07003070000098347-E0PkAVcdVjou
13:42:42 200 5,138.0000 XLON 05003050000098231-E0PkAVcdVkI3
13:44:25 72 5,136.0000 XLON 05003050000098308-E0PkAVcdVl8Z
13:44:25 59 5,136.0000 XLON 05003050000098308-E0PkAVcdVl8d
13:52:50 142 5,136.0000 XLON 05003050000098461-E0PkAVcdVni7
13:52:50 56 5,136.0000 XLON 07003070000098705-E0PkAVcdVni9
13:52:51 291 5,136.0000 XLON 07003070000099121-E0PkAVcdVnj5
13:53:06 152 5,136.0000 XLON 07003070000099133-E0PkAVcdVnnq
13:53:06 100 5,136.0000 XLON 07003070000099133-E0PkAVcdVnnn
13:55:17 233 5,136.0000 XLON 07003070000099244-E0PkAVcdVoMq
13:59:08 318 5,136.0000 XLON 05003050000099222-E0PkAVcdVpcd
13:59:16 213 5,134.0000 XLON 05003050000098426-E0PkAVcdVphd
14:00:36 71 5,132.0000 XLON 05003050000098462-E0PkAVcdVqbm
14:00:36 71 5,132.0000 XLON 05003050000098686-E0PkAVcdVqbo
14:00:45 89 5,130.0000 XLON 05003050000098583-E0PkAVcdVqhz
14:00:48 213 5,128.0000 XLON 05003050000099391-E0PkAVcdVqjj
14:00:48 49 5,130.0000 XLON 05003050000099549-E0PkAVcdVqj1
14:05:38 129 5,130.0000 XLON 05003050000099882-E0PkAVcdVsXK
14:05:38 156 5,130.0000 XLON 05003050000099882-E0PkAVcdVsXM
14:05:38 4 5,130.0000 XLON 05003050000099882-E0PkAVcdVsXO
14:08:50 322 5,132.0000 XLON 05003050000100092-E0PkAVcdVtVJ
14:13:35 249 5,138.0000 XLON 07003070000100561-E0PkAVcdVuqe
14:18:16 226 5,144.0000 XLON 07003070000100902-E0PkAVcdVwf8
14:18:17 241 5,144.0000 XLON 05003050000100828-E0PkAVcdVwg9
14:18:18 150 5,144.0000 XLON 05003050000100830-E0PkAVcdVwiM
14:18:18 7 5,144.0000 XLON 05003050000100830-E0PkAVcdVwiO
14:18:18 36 5,144.0000 XLON 05003050000100830-E0PkAVcdVwiQ
14:18:19 326 5,144.0000 XLON 05003050000100832-E0PkAVcdVwj4
14:19:26 176 5,142.0000 XLON 05003050000100513-E0PkAVcdVxB4
14:19:26 94 5,142.0000 XLON 05003050000100513-E0PkAVcdVxBA
14:21:05 150 5,144.0000 XLON 07003070000101181-E0PkAVcdVxzu
14:21:05 4 5,144.0000 XLON 07003070000101181-E0PkAVcdVxzw
14:22:20 3 5,144.0000 XLON 07003070000101261-E0PkAVcdVyLt
14:22:44 74 5,144.0000 XLON 05003050000101174-E0PkAVcdVySL
14:23:33 80 5,144.0000 XLON 07003070000101333-E0PkAVcdVyoa
14:23:33 240 5,144.0000 XLON 07003070000101333-E0PkAVcdVyoe
14:23:50 85 5,142.0000 XLON 05003050000101068-E0PkAVcdVyuu
14:23:50 83 5,142.0000 XLON 05003050000101175-E0PkAVcdVyuy
14:24:25 10 5,144.0000 XLON 07003070000101412-E0PkAVcdVzHj
14:24:49 4 5,144.0000 XLON 07003070000101443-E0PkAVcdVzWq
14:24:49 150 5,144.0000 XLON 07003070000101443-E0PkAVcdVzWs
14:26:53 10 5,144.0000 XLON 05003050000101519-E0PkAVcdW0M4
14:26:53 12 5,144.0000 XLON 05003050000101519-E0PkAVcdW0M6
14:26:53 2 5,144.0000 XLON 05003050000101519-E0PkAVcdW0M8
14:27:45 9 5,144.0000 XLON 05003050000101592-E0PkAVcdW0j9
14:28:09 120 5,144.0000 XLON 05003050000101625-E0PkAVcdW0qj
14:28:09 89 5,144.0000 XLON 05003050000101625-E0PkAVcdW0ql
14:28:33 9 5,144.0000 XLON 05003050000101666-E0PkAVcdW15m
14:28:58 41 5,144.0000 XLON 07003070000101805-E0PkAVcdW1Iv
14:29:13 137 5,144.0000 XLON 07003070000101805-E0PkAVcdW1Ro
14:29:26 33 5,144.0000 XLON 05003050000101760-E0PkAVcdW1aD
14:29:50 13 5,146.0000 XLON 05003050000101802-E0PkAVcdW1yH
14:30:14 153 5,146.0000 XLON 07003070000102045-E0PkAVcdW35c
14:30:14 13 5,146.0000 XLON 07003070000102045-E0PkAVcdW35Z
14:30:14 32 5,146.0000 XLON 07003070000102045-E0PkAVcdW35X
14:30:14 76 5,146.0000 XLON 07003070000102045-E0PkAVcdW35S
14:30:14 38 5,146.0000 XLON 07003070000102045-E0PkAVcdW35U
14:30:38 66 5,146.0000 XLON 07003070000102108-E0PkAVcdW3wZ
14:31:05 209 5,146.0000 XLON 07003070000102146-E0PkAVcdW4Kh
14:31:16 273 5,144.0000 XLON 05003050000101760-E0PkAVcdW4Wj
14:32:02 227 5,142.0000 XLON 07003070000101653-E0PkAVcdW5DX
14:33:09 150 5,140.0000 XLON 05003050000102320-E0PkAVcdW67T
14:33:09 36 5,140.0000 XLON 05003050000102320-E0PkAVcdW67V
14:33:09 36 5,140.0000 XLON 05003050000102320-E0PkAVcdW67X
14:33:09 66 5,140.0000 XLON 05003050000102320-E0PkAVcdW67Z
14:33:09 160 5,140.0000 XLON 05003050000102320-E0PkAVcdW67b
14:34:32 79 5,138.0000 XLON 05003050000102327-E0PkAVcdW7PT
14:34:32 235 5,138.0000 XLON 05003050000102327-E0PkAVcdW7PV
14:36:25 13 5,146.0000 XLON 07003070000102726-E0PkAVcdW8wR
14:36:28 78 5,150.0000 XLON 05003050000102666-E0PkAVcdW91w
14:36:28 150 5,150.0000 XLON 05003050000102666-E0PkAVcdW91y
14:36:28 62 5,150.0000 XLON 05003050000102666-E0PkAVcdW920
14:36:28 25 5,150.0000 XLON 05003050000102666-E0PkAVcdW922
14:36:59 45 5,150.0000 XLON 05003050000102715-E0PkAVcdW9Sa
14:36:59 56 5,150.0000 XLON 05003050000102715-E0PkAVcdW9Sc
14:36:59 158 5,150.0000 XLON 05003050000102715-E0PkAVcdW9Se
14:36:59 81 5,150.0000 XLON 05003050000102715-E0PkAVcdW9Sg
14:37:45 39 5,146.0000 XLON 07003070000102732-E0PkAVcdW9z9
14:37:45 239 5,146.0000 XLON 07003070000102732-E0PkAVcdW9zC
14:39:35 344 5,144.0000 XLON 05003050000102830-E0PkAVcdWBGR
14:40:23 342 5,144.0000 XLON 07003070000103027-E0PkAVcdWByX
14:40:34 255 5,142.0000 XLON 07003070000102668-E0PkAVcdWCCH
14:43:16 159 5,138.0000 XLON 05003050000103275-E0PkAVcdWE6p
14:43:16 117 5,138.0000 XLON 05003050000103275-E0PkAVcdWE6l
14:45:19 16 5,140.0000 XLON 05003050000103523-E0PkAVcdWFMo
14:45:19 71 5,140.0000 XLON 05003050000103523-E0PkAVcdWFMq
14:45:33 233 5,138.0000 XLON 05003050000103447-E0PkAVcdWFWB
14:45:33 1 5,138.0000 XLON 05003050000103447-E0PkAVcdWFWF
14:45:33 53 5,138.0000 XLON 05003050000103447-E0PkAVcdWFWK
14:46:35 63 5,138.0000 XLON 07003070000103692-E0PkAVcdWGKd
14:46:35 34 5,138.0000 XLON 07003070000103692-E0PkAVcdWGKf
14:46:41 276 5,136.0000 XLON 07003070000103193-E0PkAVcdWGN2
14:49:21 137 5,142.0000 XLON 07003070000104078-E0PkAVcdWJBZ
14:49:21 69 5,142.0000 XLON 07003070000104078-E0PkAVcdWJBT
14:49:21 93 5,142.0000 XLON 07003070000104078-E0PkAVcdWJBV
14:50:53 385 5,142.0000 XLON 05003050000104144-E0PkAVcdWKCT
14:52:26 120 5,144.0000 XLON 05003050000104290-E0PkAVcdWL9q
14:52:26 164 5,144.0000 XLON 05003050000104290-E0PkAVcdWL9u
14:52:41 216 5,142.0000 XLON 05003050000104279-E0PkAVcdWLJo
14:52:41 162 5,142.0000 XLON 05003050000104279-E0PkAVcdWLJf
14:54:51 42 5,144.0000 XLON 07003070000104503-E0PkAVcdWMSc
14:54:55 198 5,144.0000 XLON 05003050000104445-E0PkAVcdWMUZ
14:55:19 44 5,144.0000 XLON 07003070000104541-E0PkAVcdWMqJ
14:56:18 188 5,154.0000 XLON 05003050000104571-E0PkAVcdWNZA
14:56:24 137 5,154.0000 XLON 05003050000104579-E0PkAVcdWNem
14:56:35 94 5,156.0000 XLON 07003070000104648-E0PkAVcdWNwY
14:57:58 30 5,158.0000 XLON 07003070000104750-E0PkAVcdWOlA
14:57:58 86 5,158.0000 XLON 07003070000104750-E0PkAVcdWOlC
14:57:58 157 5,158.0000 XLON 07003070000104750-E0PkAVcdWOlE
14:57:58 188 5,158.0000 XLON 07003070000104750-E0PkAVcdWOlG
14:57:58 53 5,158.0000 XLON 07003070000104750-E0PkAVcdWOlI
14:57:59 157 5,154.0000 XLON 05003050000104588-E0PkAVcdWOmg
15:00:29 86 5,152.0000 XLON 05003050000105006-E0PkAVcdWQtI
15:00:29 123 5,152.0000 XLON 07003070000104601-E0PkAVcdWQtE
15:00:29 128 5,152.0000 XLON 07003070000104774-E0PkAVcdWQtG
15:01:35 195 5,152.0000 XLON 07003070000105166-E0PkAVcdWRdd
15:01:35 89 5,152.0000 XLON 07003070000105166-E0PkAVcdWRdf
15:02:01 13 5,154.0000 XLON 05003050000105162-E0PkAVcdWRvm
15:03:04 59 5,152.0000 XLON 07003070000105199-E0PkAVcdWSYM
15:03:56 90 5,150.0000 XLON 05003050000104889-E0PkAVcdWTEB
15:03:56 160 5,150.0000 XLON 07003070000104581-E0PkAVcdWTE7
15:03:56 61 5,150.0000 XLON 07003070000104690-E0PkAVcdWTE9
15:03:56 402 5,152.0000 XLON 07003070000105365-E0PkAVcdWTDe
15:05:36 150 5,148.0000 XLON 05003050000105421-E0PkAVcdWU3b
15:05:36 32 5,148.0000 XLON 05003050000105421-E0PkAVcdWU3d
15:05:36 140 5,148.0000 XLON 05003050000105421-E0PkAVcdWU3f
15:05:36 82 5,148.0000 XLON 05003050000105421-E0PkAVcdWU3h
15:07:16 260 5,152.0000 XLON 05003050000105615-E0PkAVcdWUxb
15:07:16 37 5,152.0000 XLON 05003050000105615-E0PkAVcdWUxd
15:07:19 69 5,150.0000 XLON 05003050000105557-E0PkAVcdWUzX
15:07:19 161 5,150.0000 XLON 05003050000105557-E0PkAVcdWUza
15:09:22 110 5,150.0000 XLON 07003070000105861-E0PkAVcdWX1B
15:10:19 87 5,150.0000 XLON 05003050000105891-E0PkAVcdWXdc
15:11:12 5 5,148.0000 XLON 07003070000105989-E0PkAVcdWYHu
15:11:12 190 5,148.0000 XLON 07003070000105989-E0PkAVcdWYI6
15:11:59 339 5,148.0000 XLON 05003050000106064-E0PkAVcdWYvn
15:13:56 166 5,146.0000 XLON 05003050000105307-E0PkAVcdWa6X
15:13:56 68 5,146.0000 XLON 07003070000105760-E0PkAVcdWa6b
15:13:56 72 5,146.0000 XLON 07003070000105906-E0PkAVcdWa6d
15:15:40 9 5,152.0000 XLON 05003050000106423-E0PkAVcdWby2
15:15:58 83 5,152.0000 XLON 07003070000106516-E0PkAVcdWcDU
15:15:58 149 5,152.0000 XLON 07003070000106516-E0PkAVcdWcDW
15:15:58 3 5,152.0000 XLON 07003070000106516-E0PkAVcdWcDS
15:15:58 61 5,152.0000 XLON 07003070000106516-E0PkAVcdWcCt
15:15:58 59 5,152.0000 XLON 07003070000106516-E0PkAVcdWcCv
15:15:58 34 5,152.0000 XLON 07003070000106516-E0PkAVcdWcCr
15:17:38 155 5,154.0000 XLON 05003050000106599-E0PkAVcdWdNC
15:17:38 198 5,154.0000 XLON 05003050000106599-E0PkAVcdWdNE
15:17:38 129 5,154.0000 XLON 05003050000106599-E0PkAVcdWdNG
15:19:51 48 5,154.0000 XLON 07003070000106849-E0PkAVcdWeNs
15:19:51 116 5,154.0000 XLON 07003070000106849-E0PkAVcdWeNu
15:20:19 184 5,152.0000 XLON 05003050000106821-E0PkAVcdWeYi
15:20:19 163 5,152.0000 XLON 05003050000106821-E0PkAVcdWeYf
15:21:35 5 5,152.0000 XLON 07003070000107026-E0PkAVcdWf8u
15:21:35 9 5,152.0000 XLON 07003070000107026-E0PkAVcdWf8w
15:21:35 70 5,152.0000 XLON 07003070000107026-E0PkAVcdWf8y
15:21:59 23 5,152.0000 XLON 05003050000106956-E0PkAVcdWfPc
15:22:23 32 5,152.0000 XLON 07003070000107082-E0PkAVcdWfXS
15:23:05 68 5,154.0000 XLON 05003050000107042-E0PkAVcdWfp9
15:23:05 111 5,154.0000 XLON 05003050000107042-E0PkAVcdWfpB
15:23:15 34 5,154.0000 XLON 05003050000107057-E0PkAVcdWft1
15:23:15 57 5,154.0000 XLON 05003050000107057-E0PkAVcdWfsz
15:23:15 44 5,154.0000 XLON 05003050000107057-E0PkAVcdWfsv
15:23:15 57 5,154.0000 XLON 05003050000107057-E0PkAVcdWfsx
15:23:15 16 5,154.0000 XLON 05003050000107057-E0PkAVcdWfsp
15:23:15 9 5,154.0000 XLON 05003050000107057-E0PkAVcdWfsr
15:23:15 16 5,154.0000 XLON 05003050000107057-E0PkAVcdWfst
15:23:25 74 5,154.0000 XLON 05003050000107057-E0PkAVcdWfvb
15:24:05 122 5,154.0000 XLON 07003070000107194-E0PkAVcdWgFD
15:24:07 206 5,152.0000 XLON 05003050000107017-E0PkAVcdWgGD
15:26:54 238 5,152.0000 XLON 05003050000107191-E0PkAVcdWhbq
15:26:54 56 5,152.0000 XLON 05003050000107191-E0PkAVcdWhbs
15:26:54 71 5,152.0000 XLON 05003050000107191-E0PkAVcdWhbv
15:26:54 121 5,154.0000 XLON 07003070000107463-E0PkAVcdWhbC
15:26:54 188 5,154.0000 XLON 07003070000107463-E0PkAVcdWhbE
15:26:56 175 5,150.0000 XLON 05003050000107347-E0PkAVcdWhdX
15:28:15 197 5,152.0000 XLON 07003070000107563-E0PkAVcdWiDU
15:28:15 44 5,152.0000 XLON 07003070000107563-E0PkAVcdWiDW
15:28:51 312 5,150.0000 XLON 05003050000107449-E0PkAVcdWiXJ
15:32:21 306 5,150.0000 XLON 07003070000108029-E0PkAVcdWkjU
15:33:40 99 5,150.0000 XLON 07003070000108158-E0PkAVcdWlTe
15:33:45 279 5,150.0000 XLON 07003070000108158-E0PkAVcdWlVN
15:35:28 319 5,152.0000 XLON 07003070000108316-E0PkAVcdWmWO
15:37:00 308 5,152.0000 XLON 07003070000108430-E0PkAVcdWnKV
15:37:00 27 5,152.0000 XLON 07003070000108430-E0PkAVcdWnKX
15:37:00 32 5,152.0000 XLON 07003070000108430-E0PkAVcdWnKZ
15:39:04 81 5,154.0000 XLON 07003070000108638-E0PkAVcdWosw
15:39:04 235 5,154.0000 XLON 07003070000108638-E0PkAVcdWosy
15:39:04 8 5,154.0000 XLON 07003070000108638-E0PkAVcdWot0
15:39:04 73 5,154.0000 XLON 07003070000108638-E0PkAVcdWot2
15:39:06 55 5,152.0000 XLON 05003050000108445-E0PkAVcdWovf
15:39:55 281 5,152.0000 XLON 05003050000108445-E0PkAVcdWpGV
15:39:55 94 5,154.0000 XLON 05003050000108577-E0PkAVcdWpFp
15:39:55 226 5,154.0000 XLON 05003050000108577-E0PkAVcdWpFr
15:39:56 182 5,150.0000 XLON 07003070000108678-E0PkAVcdWpHy
15:39:59 119 5,148.0000 XLON 07003070000108705-E0PkAVcdWpKI
15:45:48 300 5,150.0000 XLON 07003070000109073-E0PkAVcdWsUW
15:45:50 50 5,152.0000 XLON 05003050000109207-E0PkAVcdWsaF
15:46:40 42 5,150.0000 XLON 07003070000109073-E0PkAVcdWtC3
15:46:40 69 5,150.0000 XLON 07003070000109194-E0PkAVcdWtCB
15:47:12 224 5,148.0000 XLON 05003050000108791-E0PkAVcdWtQq
15:47:12 59 5,148.0000 XLON 05003050000108924-E0PkAVcdWtQs
15:47:52 165 5,150.0000 XLON 07003070000109522-E0PkAVcdWu3Y
15:47:52 76 5,150.0000 XLON 07003070000109522-E0PkAVcdWu3a
15:48:15 16 5,150.0000 XLON 05003050000109436-E0PkAVcdWuIW
15:48:15 11 5,150.0000 XLON 05003050000109436-E0PkAVcdWuIY
15:48:40 235 5,150.0000 XLON 05003050000109463-E0PkAVcdWuZl
15:48:40 144 5,150.0000 XLON 05003050000109463-E0PkAVcdWuZn
15:49:55 51 5,150.0000 XLON 07003070000109696-E0PkAVcdWvEY
15:50:20 38 5,150.0000 XLON 05003050000109633-E0PkAVcdWvUE
15:50:20 229 5,150.0000 XLON 05003050000109633-E0PkAVcdWvUG
15:51:35 46 5,150.0000 XLON 07003070000109852-E0PkAVcdWwJE
15:52:00 107 5,150.0000 XLON 07003070000109889-E0PkAVcdWwbu
15:52:00 181 5,150.0000 XLON 07003070000109889-E0PkAVcdWwbw
15:53:15 173 5,150.0000 XLON 07003070000109966-E0PkAVcdWxSK
15:53:15 168 5,150.0000 XLON 07003070000109966-E0PkAVcdWxSM
15:53:15 47 5,150.0000 XLON 07003070000109966-E0PkAVcdWxSO
15:53:15 27 5,150.0000 XLON 07003070000109966-E0PkAVcdWxSQ
15:53:24 78 5,148.0000 XLON 05003050000109359-E0PkAVcdWxWi
15:53:24 262 5,148.0000 XLON 05003050000109359-E0PkAVcdWxWm
15:57:12 6 5,150.0000 XLON 07003070000110345-E0PkAVcdWzwH
15:57:12 145 5,150.0000 XLON 07003070000110345-E0PkAVcdWzwJ
15:57:12 48 5,150.0000 XLON 07003070000110345-E0PkAVcdWzwL
15:57:12 69 5,150.0000 XLON 07003070000110345-E0PkAVcdWzwN
15:58:15 43 5,150.0000 XLON 07003070000110467-E0PkAVcdX0f7
15:58:15 165 5,150.0000 XLON 07003070000110467-E0PkAVcdX0f9
15:58:15 122 5,150.0000 XLON 07003070000110467-E0PkAVcdX0fB
15:59:09 367 5,148.0000 XLON 05003050000110108-E0PkAVcdX1Nq
15:59:10 113 5,146.0000 XLON 07003070000110346-E0PkAVcdX1Q7
16:00:41 296 5,144.0000 XLON 05003050000110704-E0PkAVcdX2iP
16:00:43 55 5,142.0000 XLON 07003070000110666-E0PkAVcdX2ku
16:00:43 300 5,142.0000 XLON 07003070000110666-E0PkAVcdX2l5
16:02:08 332 5,140.0000 XLON 05003050000110943-E0PkAVcdX3o4
16:05:28 393 5,140.0000 XLON 07003070000111456-E0PkAVcdX5pt
16:05:28 35 5,140.0000 XLON 07003070000111456-E0PkAVcdX5pw
16:05:28 37 5,140.0000 XLON 07003070000111456-E0PkAVcdX5py
16:06:12 72 5,138.0000 XLON 05003050000111422-E0PkAVcdX6EG
16:06:12 231 5,138.0000 XLON 07003070000111501-E0PkAVcdX6E8
16:06:12 65 5,138.0000 XLON 07003070000111514-E0PkAVcdX6EC
16:06:12 61 5,138.0000 XLON 07003070000111520-E0PkAVcdX6EE
16:07:32 102 5,138.0000 XLON 05003050000111659-E0PkAVcdX78i
16:07:32 38 5,138.0000 XLON 05003050000111659-E0PkAVcdX78k
16:07:32 182 5,138.0000 XLON 05003050000111659-E0PkAVcdX78m
16:12:56 341 5,142.0000 XLON 07003070000112263-E0PkAVcdXASD
16:12:57 235 5,142.0000 XLON 07003070000112516-E0PkAVcdXAT7
16:12:57 120 5,142.0000 XLON 07003070000112516-E0PkAVcdXAT9
16:12:57 112 5,142.0000 XLON 07003070000112516-E0PkAVcdXATB
16:12:58 54 5,142.0000 XLON 05003050000112397-E0PkAVcdXATw
16:12:58 235 5,142.0000 XLON 05003050000112397-E0PkAVcdXATy
16:12:58 43 5,142.0000 XLON 05003050000112397-E0PkAVcdXAU0
16:12:58 120 5,142.0000 XLON 05003050000112397-E0PkAVcdXAU2
16:13:48 240 5,144.0000 XLON 05003050000112516-E0PkAVcdXAqO
16:14:22 304 5,142.0000 XLON 05003050000112435-E0PkAVcdXB8X
16:14:22 112 5,142.0000 XLON 05003050000112435-E0PkAVcdXB8a
16:15:33 463 5,140.0000 XLON 07003070000113051-E0PkAVcdXC5I
16:15:33 364 5,142.0000 XLON 05003050000112937-E0PkAVcdXC4F
16:18:15 51 5,144.0000 XLON 05003050000113396-E0PkAVcdXDqo
16:18:15 32 5,144.0000 XLON 05003050000113396-E0PkAVcdXDqq
16:18:15 7 5,144.0000 XLON 05003050000113396-E0PkAVcdXDqs
16:18:15 235 5,144.0000 XLON 05003050000113396-E0PkAVcdXDqu
16:18:40 158 5,144.0000 XLON 07003070000113557-E0PkAVcdXECF
16:19:09 389 5,142.0000 XLON 05003050000113258-E0PkAVcdXEex
16:22:35 235 5,148.0000 XLON 07003070000114320-E0PkAVcdXHIz
16:22:36 21 5,148.0000 XLON 05003050000114235-E0PkAVcdXHJs
16:22:36 21 5,148.0000 XLON 05003050000114235-E0PkAVcdXHJw
16:22:36 413 5,148.0000 XLON 05003050000114235-E0PkAVcdXHK2
16:22:43 67 5,148.0000 XLON 07003070000114333-E0PkAVcdXHOK
16:22:43 159 5,148.0000 XLON 05003050000114246-E0PkAVcdXHO7
16:23:17 120 5,148.0000 XLON 07003070000114393-E0PkAVcdXHiQ
16:23:17 159 5,148.0000 XLON 07003070000114393-E0PkAVcdXHiS
16:24:00 7 5,148.0000 XLON 07003070000114528-E0PkAVcdXI5x
16:24:00 202 5,148.0000 XLON 07003070000114528-E0PkAVcdXI5z
16:24:32 7 5,148.0000 XLON 05003050000114537-E0PkAVcdXIVd
16:25:00 687 5,148.0000 XLON 07003070000114661-E0PkAVcdXIrA
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 POSPKKBQABDDDBN
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