REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260108:nRSH0594Oa&default-theme=true
RNS Number : 0594O Ashtead Group PLC 08 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 7 January 2026 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: 70,000
Date of transaction: 7 January 2026
Average price paid per share (pence): 5,421.7581
Lowest price paid per share (pence): 5,382.0000
Highest price paid per share (pence): 5,458.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,663,297 (excluding Treasury shares), and the
Company will hold 34,691,536 ordinary shares in Treasury.
The figure of 416,663,297 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
08:01:07 256 5,428.0000 XLON 05003050000004967-E0PpyBU3f8sE
08:01:28 256 5,430.0000 XLON 05003050000005185-E0PpyBU3f9wF
08:01:28 307 5,424.0000 XLON 05003050000004933-E0PpyBU3f9x3
08:03:01 217 5,428.0000 XLON 05003050000005612-E0PpyBU3fD6g
08:03:12 27 5,422.0000 XLON 07003070000005603-E0PpyBU3fDQu
08:04:00 140 5,422.0000 XLON 07003070000005603-E0PpyBU3fEc2
08:04:20 90 5,420.0000 XLON 07003070000005559-E0PpyBU3fEsb
08:04:20 78 5,420.0000 XLON 07003070000005559-E0PpyBU3fEse
08:04:25 136 5,416.0000 XLON 07003070000005909-E0PpyBU3fEy3
08:06:59 186 5,404.0000 XLON 05003050000005902-E0PpyBU3fIYB
08:07:41 228 5,402.0000 XLON 05003050000006506-E0PpyBU3fJr3
08:07:41 75 5,400.0000 XLON 05003050000005988-E0PpyBU3fJr8
08:09:54 291 5,414.0000 XLON 05003050000006801-E0PpyBU3fNQw
08:10:25 213 5,408.0000 XLON 07003070000006760-E0PpyBU3fOTV
08:11:02 59 5,398.0000 XLON 07003070000006614-E0PpyBU3fPJG
08:11:02 158 5,400.0000 XLON 07003070000007007-E0PpyBU3fPHF
08:13:08 154 5,404.0000 XLON 05003050000007282-E0PpyBU3fSv7
08:13:08 79 5,404.0000 XLON 05003050000007282-E0PpyBU3fSvA
08:13:23 179 5,402.0000 XLON 07003070000007213-E0PpyBU3fTKN
08:14:24 92 5,394.0000 XLON 07003070000007430-E0PpyBU3fUhL
08:14:24 85 5,394.0000 XLON 07003070000007430-E0PpyBU3fUhH
08:16:03 258 5,402.0000 XLON 05003050000007998-E0PpyBU3fXmE
08:16:03 1 5,408.0000 XLON 07003070000008006-E0PpyBU3fXku
08:16:10 28 5,396.0000 XLON 05003050000007525-E0PpyBU3fXvK
08:16:10 117 5,396.0000 XLON 05003050000007525-E0PpyBU3fXvM
08:17:43 172 5,410.0000 XLON 05003050000008696-E0PpyBU3fb4Q
08:18:30 187 5,406.0000 XLON 07003070000008693-E0PpyBU3fbvK
08:19:32 192 5,406.0000 XLON 05003050000009240-E0PpyBU3fdGQ
08:21:41 166 5,416.0000 XLON 07003070000009895-E0PpyBU3fgCA
08:23:37 55 5,422.0000 XLON 07003070000010425-E0PpyBU3fjBp
08:23:37 83 5,422.0000 XLON 07003070000010425-E0PpyBU3fjBg
08:23:37 188 5,424.0000 XLON 07003070000010397-E0PpyBU3fjBG
08:23:37 210 5,426.0000 XLON 07003070000010424-E0PpyBU3fjAe
08:25:20 16 5,416.0000 XLON 05003050000010980-E0PpyBU3flEo
08:25:20 158 5,416.0000 XLON 05003050000010980-E0PpyBU3flDu
08:25:20 126 5,418.0000 XLON 05003050000011014-E0PpyBU3flDa
08:26:01 1 5,412.0000 XLON 05003050000011412-E0PpyBU3fm80
08:26:03 5 5,414.0000 XLON 07003070000011381-E0PpyBU3fmCh
08:27:31 131 5,420.0000 XLON 07003070000011612-E0PpyBU3foNE
08:27:31 121 5,422.0000 XLON 05003050000011795-E0PpyBU3foJf
08:27:32 6 5,418.0000 XLON 05003050000011796-E0PpyBU3foOL
08:27:47 121 5,416.0000 XLON 07003070000011928-E0PpyBU3foah
08:29:48 136 5,420.0000 XLON 05003050000012643-E0PpyBU3frbm
08:31:06 139 5,426.0000 XLON 07003070000013152-E0PpyBU3ftuZ
08:33:32 139 5,428.0000 XLON 07003070000013661-E0PpyBU3fwvC
08:35:35 5 5,430.0000 XLON 07003070000014269-E0PpyBU3fzfN
08:35:38 188 5,430.0000 XLON 07003070000014269-E0PpyBU3fzhY
08:35:50 166 5,428.0000 XLON 07003070000014254-E0PpyBU3fzzU
08:36:28 221 5,426.0000 XLON 07003070000014645-E0PpyBU3g0hU
08:36:28 40 5,428.0000 XLON 07003070000014766-E0PpyBU3g0h9
08:36:28 40 5,428.0000 XLON 07003070000014766-E0PpyBU3g0hB
08:36:28 45 5,428.0000 XLON 07003070000014766-E0PpyBU3g0hD
08:39:21 3 5,438.0000 XLON 07003070000015622-E0PpyBU3g4SR
08:40:02 226 5,446.0000 XLON 07003070000015795-E0PpyBU3g5Gx
08:41:01 145 5,444.0000 XLON 05003050000016169-E0PpyBU3g6Lo
08:44:48 1 5,450.0000 XLON 05003050000017350-E0PpyBU3gB2k
08:45:08 214 5,448.0000 XLON 05003050000016664-E0PpyBU3gBXv
08:46:01 232 5,448.0000 XLON 07003070000017622-E0PpyBU3gCYf
08:47:41 128 5,446.0000 XLON 07003070000018056-E0PpyBU3gEOg
08:47:41 30 5,446.0000 XLON 07003070000018056-E0PpyBU3gEOi
08:47:57 109 5,444.0000 XLON 07003070000017524-E0PpyBU3gEbT
08:47:57 91 5,444.0000 XLON 07003070000017524-E0PpyBU3gEbV
08:49:21 205 5,442.0000 XLON 07003070000018514-E0PpyBU3gG1e
08:51:28 112 5,440.0000 XLON 05003050000019035-E0PpyBU3gI3H
08:51:28 124 5,440.0000 XLON 05003050000019035-E0PpyBU3gI3L
08:51:58 1 5,438.0000 XLON 07003070000015664-E0PpyBU3gIiM
08:55:04 3 5,442.0000 XLON 07003070000019955-E0PpyBU3gLVf
08:55:34 131 5,446.0000 XLON 07003070000020128-E0PpyBU3gLqs
08:55:34 32 5,446.0000 XLON 07003070000020128-E0PpyBU3gLqu
08:57:00 20 5,440.0000 XLON 05003050000019488-E0PpyBU3gMni
08:57:00 126 5,440.0000 XLON 05003050000019488-E0PpyBU3gMnl
08:57:00 57 5,440.0000 XLON 05003050000019488-E0PpyBU3gMnC
08:57:00 224 5,442.0000 XLON 07003070000019955-E0PpyBU3gMmB
08:57:00 80 5,444.0000 XLON 05003050000020256-E0PpyBU3gMlT
08:57:00 108 5,444.0000 XLON 05003050000020295-E0PpyBU3gMlZ
08:57:59 47 5,440.0000 XLON 05003050000020717-E0PpyBU3gNUF
08:58:02 3 5,442.0000 XLON 05003050000020828-E0PpyBU3gNiO
08:58:40 34 5,442.0000 XLON 05003050000020828-E0PpyBU3gOMi
08:58:40 86 5,442.0000 XLON 05003050000020828-E0PpyBU3gOMV
08:58:42 57 5,440.0000 XLON 05003050000020717-E0PpyBU3gOQI
08:59:02 70 5,440.0000 XLON 05003050000020717-E0PpyBU3gOnr
08:59:21 169 5,440.0000 XLON 05003050000021183-E0PpyBU3gPBQ
08:59:21 14 5,440.0000 XLON 05003050000021183-E0PpyBU3gPBJ
09:00:06 159 5,436.0000 XLON 07003070000020824-E0PpyBU3gQcq
09:01:01 1 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCF
09:01:01 1 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCH
09:01:01 11 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCJ
09:01:01 101 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCL
09:02:31 88 5,422.0000 XLON 05003050000022585-E0PpyBU3gULQ
09:02:31 26 5,422.0000 XLON 05003050000022585-E0PpyBU3gULS
09:03:11 54 5,422.0000 XLON 05003050000023908-E0PpyBU3gUri
09:04:15 61 5,430.0000 XLON 07003070000024196-E0PpyBU3gVuK
09:04:48 78 5,428.0000 XLON 05003050000024390-E0PpyBU3gWWU
09:04:48 154 5,430.0000 XLON 07003070000024406-E0PpyBU3gWW3
09:04:55 72 5,426.0000 XLON 07003070000024162-E0PpyBU3gWf6
09:07:18 127 5,432.0000 XLON 07003070000025497-E0PpyBU3ga1Q
09:08:03 120 5,430.0000 XLON 07003070000025257-E0PpyBU3gag8
09:08:56 118 5,430.0000 XLON 07003070000026206-E0PpyBU3gbbN
09:10:34 3 5,434.0000 XLON 05003050000026925-E0PpyBU3gd3j
09:10:34 105 5,434.0000 XLON 05003050000026925-E0PpyBU3gd3l
09:10:35 86 5,432.0000 XLON 05003050000026715-E0PpyBU3gd5J
09:10:35 54 5,432.0000 XLON 05003050000026715-E0PpyBU3gd5L
09:11:01 42 5,432.0000 XLON 05003050000027089-E0PpyBU3gdix
09:11:01 83 5,432.0000 XLON 05003050000027089-E0PpyBU3gdiz
09:12:40 85 5,438.0000 XLON 05003050000027647-E0PpyBU3gfU1
09:12:41 33 5,438.0000 XLON 05003050000027696-E0PpyBU3gfWe
09:12:41 51 5,438.0000 XLON 05003050000027696-E0PpyBU3gfWg
09:12:41 42 5,438.0000 XLON 05003050000027696-E0PpyBU3gfWi
09:13:35 101 5,434.0000 XLON 07003070000027696-E0PpyBU3ggFS
09:15:01 119 5,434.0000 XLON 05003050000028397-E0PpyBU3ghY3
09:15:32 66 5,432.0000 XLON 07003070000028177-E0PpyBU3ghy1
09:16:22 111 5,432.0000 XLON 05003050000028750-E0PpyBU3gj6a
09:17:41 70 5,438.0000 XLON 05003050000029269-E0PpyBU3gkSp
09:20:51 109 5,438.0000 XLON 05003050000029738-E0PpyBU3gnGl
09:20:51 183 5,438.0000 XLON 05003050000029781-E0PpyBU3gnGn
09:21:28 1 5,438.0000 XLON 07003070000030567-E0PpyBU3gnsi
09:21:28 1 5,438.0000 XLON 07003070000030567-E0PpyBU3gnsk
09:21:28 3 5,438.0000 XLON 07003070000030567-E0PpyBU3gnsm
09:22:55 91 5,442.0000 XLON 07003070000031031-E0PpyBU3gpGH
09:22:55 45 5,442.0000 XLON 07003070000031031-E0PpyBU3gpGL
09:25:42 190 5,446.0000 XLON 05003050000031840-E0PpyBU3grrX
09:26:01 49 5,446.0000 XLON 05003050000031944-E0PpyBU3gsLX
09:26:10 150 5,444.0000 XLON 05003050000031566-E0PpyBU3gsWZ
09:27:41 199 5,444.0000 XLON 05003050000032507-E0PpyBU3guYX
09:27:44 91 5,442.0000 XLON 07003070000032099-E0PpyBU3gueY
09:27:44 61 5,442.0000 XLON 07003070000032554-E0PpyBU3guec
09:29:21 47 5,442.0000 XLON 05003050000032970-E0PpyBU3gvtu
09:29:21 41 5,442.0000 XLON 05003050000032970-E0PpyBU3gvtw
09:29:21 33 5,442.0000 XLON 05003050000032970-E0PpyBU3gvty
09:29:21 9 5,442.0000 XLON 05003050000032970-E0PpyBU3gvu0
09:31:51 155 5,440.0000 XLON 07003070000033678-E0PpyBU3gxYd
09:31:53 130 5,438.0000 XLON 07003070000033021-E0PpyBU3gxZz
09:32:49 149 5,442.0000 XLON 07003070000034185-E0PpyBU3gydr
09:32:59 168 5,440.0000 XLON 05003050000034102-E0PpyBU3gykc
09:36:20 80 5,436.0000 XLON 05003050000034973-E0PpyBU3h25W
09:36:55 80 5,434.0000 XLON 05003050000034774-E0PpyBU3h2OC
09:36:55 30 5,434.0000 XLON 05003050000034774-E0PpyBU3h2OG
09:37:41 35 5,432.0000 XLON 07003070000035718-E0PpyBU3h2zn
09:39:17 73 5,424.0000 XLON 05003050000035948-E0PpyBU3h4j1
09:39:17 91 5,430.0000 XLON 05003050000035800-E0PpyBU3h4hI
09:39:17 116 5,428.0000 XLON 05003050000035655-E0PpyBU3h4he
09:39:53 85 5,416.0000 XLON 07003070000036246-E0PpyBU3h5Ky
09:42:09 92 5,412.0000 XLON 05003050000036188-E0PpyBU3h7pI
09:42:09 24 5,412.0000 XLON 05003050000036188-E0PpyBU3h7pM
09:42:09 122 5,414.0000 XLON 05003050000036810-E0PpyBU3h7oI
09:44:09 123 5,408.0000 XLON 05003050000037435-E0PpyBU3h9gR
09:44:12 37 5,406.0000 XLON 07003070000037382-E0PpyBU3h9nD
09:44:21 92 5,408.0000 XLON 05003050000037807-E0PpyBU3hA75
09:44:40 53 5,406.0000 XLON 07003070000037382-E0PpyBU3hAbE
09:46:33 92 5,410.0000 XLON 05003050000038397-E0PpyBU3hCRD
09:48:53 7 5,412.0000 XLON 05003050000038976-E0PpyBU3hFAj
09:48:53 7 5,412.0000 XLON 05003050000038976-E0PpyBU3hFAR
09:48:53 90 5,412.0000 XLON 05003050000038976-E0PpyBU3hFAT
09:49:59 140 5,410.0000 XLON 05003050000039232-E0PpyBU3hGBM
09:52:22 1 5,410.0000 XLON 07003070000040056-E0PpyBU3hIoU
09:52:22 122 5,410.0000 XLON 07003070000040056-E0PpyBU3hIoY
09:52:41 1 5,410.0000 XLON 07003070000040252-E0PpyBU3hJ8b
09:52:41 1 5,410.0000 XLON 07003070000040252-E0PpyBU3hJ8d
09:52:58 125 5,408.0000 XLON 07003070000038829-E0PpyBU3hJSy
09:54:48 62 5,408.0000 XLON 05003050000040755-E0PpyBU3hL3b
09:54:48 2 5,408.0000 XLON 05003050000040755-E0PpyBU3hL3d
09:57:22 211 5,414.0000 XLON 07003070000041551-E0PpyBU3hN6D
09:59:02 3 5,420.0000 XLON 07003070000041913-E0PpyBU3hOAV
09:59:02 149 5,420.0000 XLON 07003070000041913-E0PpyBU3hOAX
09:59:21 171 5,418.0000 XLON 07003070000041989-E0PpyBU3hOPT
10:02:31 180 5,420.0000 XLON 05003050000042537-E0PpyBU3hRUd
10:06:00 4 5,426.0000 XLON 05003050000043470-E0PpyBU3hUI2
10:06:00 205 5,426.0000 XLON 05003050000043470-E0PpyBU3hUI5
10:06:00 164 5,424.0000 XLON 07003070000043552-E0PpyBU3hUIf
10:06:01 15 5,420.0000 XLON 05003050000044089-E0PpyBU3hUL5
10:06:01 159 5,420.0000 XLON 05003050000044089-E0PpyBU3hUL8
10:06:01 137 5,422.0000 XLON 07003070000043603-E0PpyBU3hUJl
10:08:04 162 5,414.0000 XLON 05003050000044563-E0PpyBU3hVnz
10:08:04 174 5,414.0000 XLON 07003070000044730-E0PpyBU3hVnx
10:10:21 89 5,408.0000 XLON 05003050000045170-E0PpyBU3hY1R
10:10:43 1 5,408.0000 XLON 05003050000045170-E0PpyBU3hYKL
10:10:43 1 5,408.0000 XLON 05003050000045170-E0PpyBU3hYKO
10:10:43 16 5,408.0000 XLON 05003050000045170-E0PpyBU3hYKT
10:12:41 92 5,410.0000 XLON 05003050000045923-E0PpyBU3haEj
10:12:41 47 5,410.0000 XLON 05003050000045923-E0PpyBU3haEl
10:13:45 102 5,408.0000 XLON 07003070000045911-E0PpyBU3hbNS
10:15:08 22 5,406.0000 XLON 07003070000045268-E0PpyBU3hcyF
10:15:08 76 5,406.0000 XLON 07003070000045268-E0PpyBU3hcyN
10:16:29 1 5,404.0000 XLON 07003070000046573-E0PpyBU3heJO
10:16:29 166 5,404.0000 XLON 07003070000046573-E0PpyBU3heJR
10:20:56 174 5,408.0000 XLON 05003050000047519-E0PpyBU3hieP
10:20:56 204 5,410.0000 XLON 05003050000047823-E0PpyBU3hidu
10:21:58 127 5,410.0000 XLON 05003050000048670-E0PpyBU3hjXw
10:22:36 68 5,408.0000 XLON 05003050000048658-E0PpyBU3hjzh
10:22:36 103 5,408.0000 XLON 05003050000048658-E0PpyBU3hjzY
10:24:48 120 5,412.0000 XLON 07003070000049650-E0PpyBU3hm1o
10:24:48 1 5,412.0000 XLON 07003070000049650-E0PpyBU3hm1q
10:24:48 38 5,412.0000 XLON 07003070000049650-E0PpyBU3hm1s
10:27:07 159 5,410.0000 XLON 07003070000050071-E0PpyBU3hoKv
10:27:41 137 5,410.0000 XLON 07003070000050796-E0PpyBU3hp5E
10:27:41 46 5,410.0000 XLON 07003070000050796-E0PpyBU3hp5G
10:29:55 67 5,412.0000 XLON 05003050000051283-E0PpyBU3hrgv
10:29:55 177 5,412.0000 XLON 07003070000051459-E0PpyBU3hrgt
10:29:55 7 5,412.0000 XLON 05003050000051283-E0PpyBU3hrgz
10:31:33 129 5,412.0000 XLON 07003070000052120-E0PpyBU3htX6
10:33:35 81 5,412.0000 XLON 05003050000052775-E0PpyBU3huux
10:34:21 21 5,412.0000 XLON 07003070000053191-E0PpyBU3hvp8
10:34:21 118 5,412.0000 XLON 07003070000053191-E0PpyBU3hvpA
10:36:01 59 5,412.0000 XLON 05003050000053495-E0PpyBU3hxJE
10:36:01 27 5,412.0000 XLON 05003050000053495-E0PpyBU3hxJG
10:36:39 99 5,410.0000 XLON 05003050000051926-E0PpyBU3hy5i
10:37:41 61 5,410.0000 XLON 07003070000054143-E0PpyBU3hyzw
10:37:41 35 5,410.0000 XLON 07003070000054143-E0PpyBU3hyzy
10:37:41 58 5,410.0000 XLON 07003070000054143-E0PpyBU3hz00
10:37:41 11 5,410.0000 XLON 07003070000054143-E0PpyBU3hz02
10:39:44 118 5,410.0000 XLON 05003050000054378-E0PpyBU3i0gW
10:39:53 21 5,410.0000 XLON 05003050000054378-E0PpyBU3i0pY
10:42:27 144 5,410.0000 XLON 05003050000054807-E0PpyBU3i2q8
10:43:49 146 5,412.0000 XLON 05003050000055331-E0PpyBU3i4m3
10:43:49 114 5,412.0000 XLON 07003070000055504-E0PpyBU3i4m5
10:45:42 121 5,410.0000 XLON 07003070000056372-E0PpyBU3i6Ui
10:46:28 108 5,410.0000 XLON 07003070000056661-E0PpyBU3i75f
10:49:02 1 5,412.0000 XLON 07003070000057366-E0PpyBU3i9eB
10:51:57 222 5,412.0000 XLON 07003070000057545-E0PpyBU3iCPP
10:52:32 117 5,410.0000 XLON 05003050000056840-E0PpyBU3iD3B
10:52:41 160 5,410.0000 XLON 07003070000058342-E0PpyBU3iD99
10:52:41 39 5,410.0000 XLON 07003070000058342-E0PpyBU3iD9B
10:54:21 39 5,410.0000 XLON 07003070000058787-E0PpyBU3iEMa
10:54:21 142 5,410.0000 XLON 07003070000058787-E0PpyBU3iEMc
10:57:22 56 5,414.0000 XLON 07003070000059716-E0PpyBU3iH4x
10:57:22 49 5,414.0000 XLON 07003070000059716-E0PpyBU3iH4z
10:57:41 140 5,414.0000 XLON 05003050000059610-E0PpyBU3iHL1
10:57:41 55 5,414.0000 XLON 05003050000059610-E0PpyBU3iHL3
10:58:06 145 5,412.0000 XLON 05003050000059208-E0PpyBU3iHhx
10:58:06 21 5,412.0000 XLON 05003050000059208-E0PpyBU3iHi2
11:00:17 99 5,412.0000 XLON 05003050000060107-E0PpyBU3iK24
11:00:17 129 5,412.0000 XLON 07003070000060478-E0PpyBU3iK26
11:01:51 61 5,414.0000 XLON 05003050000060736-E0PpyBU3iL64
11:01:57 42 5,414.0000 XLON 05003050000060736-E0PpyBU3iLBX
11:03:08 83 5,414.0000 XLON 05003050000061325-E0PpyBU3iMII
11:03:08 14 5,414.0000 XLON 05003050000061325-E0PpyBU3iMIK
11:04:21 28 5,414.0000 XLON 05003050000061686-E0PpyBU3iNIR
11:04:48 12 5,414.0000 XLON 07003070000062058-E0PpyBU3iNTG
11:04:48 95 5,414.0000 XLON 07003070000062058-E0PpyBU3iNTI
11:06:01 44 5,414.0000 XLON 07003070000062409-E0PpyBU3iOGE
11:06:01 9 5,414.0000 XLON 07003070000062409-E0PpyBU3iOGG
11:06:01 61 5,414.0000 XLON 07003070000062409-E0PpyBU3iOGI
11:07:38 23 5,412.0000 XLON 07003070000060930-E0PpyBU3iPJI
11:07:38 97 5,412.0000 XLON 07003070000060930-E0PpyBU3iPJK
11:08:50 116 5,408.0000 XLON 05003050000062686-E0PpyBU3iPyi
11:10:01 4 5,412.0000 XLON 05003050000063237-E0PpyBU3iQoy
11:10:01 94 5,412.0000 XLON 07003070000063298-E0PpyBU3iQow
11:10:01 105 5,412.0000 XLON 05003050000063237-E0PpyBU3iQp1
11:10:08 79 5,408.0000 XLON 07003070000063261-E0PpyBU3iR2c
11:11:55 103 5,406.0000 XLON 05003050000063562-E0PpyBU3iSIN
11:13:52 88 5,408.0000 XLON 07003070000064314-E0PpyBU3iTWl
11:22:01 63 5,410.0000 XLON 07003070000066756-E0PpyBU3ia41
11:23:11 69 5,416.0000 XLON 07003070000067487-E0PpyBU3ibef
11:23:11 143 5,416.0000 XLON 07003070000067487-E0PpyBU3ibed
11:25:25 34 5,422.0000 XLON 05003050000067869-E0PpyBU3idX8
11:25:25 125 5,422.0000 XLON 05003050000067869-E0PpyBU3idXA
11:25:52 117 5,422.0000 XLON 05003050000067997-E0PpyBU3iduk
11:25:52 58 5,422.0000 XLON 05003050000067997-E0PpyBU3idum
11:26:01 181 5,422.0000 XLON 07003070000068305-E0PpyBU3ie2Q
11:27:21 283 5,420.0000 XLON 07003070000068108-E0PpyBU3ieoy
11:27:41 177 5,420.0000 XLON 05003050000068584-E0PpyBU3if3N
11:29:29 118 5,418.0000 XLON 07003070000068868-E0PpyBU3ig3s
11:32:15 64 5,414.0000 XLON 07003070000068781-E0PpyBU3ihrT
11:32:15 17 5,414.0000 XLON 07003070000068781-E0PpyBU3ihrV
11:32:15 139 5,416.0000 XLON 07003070000069786-E0PpyBU3ihqI
11:32:30 8 5,412.0000 XLON 07003070000069323-E0PpyBU3ii9h
11:44:44 232 5,426.0000 XLON 07003070000073529-E0PpyBU3isvq
11:44:45 42 5,426.0000 XLON 07003070000073769-E0PpyBU3iswn
11:44:46 251 5,424.0000 XLON 05003050000073052-E0PpyBU3isy8
11:44:46 193 5,422.0000 XLON 05003050000073043-E0PpyBU3isyQ
11:44:46 269 5,426.0000 XLON 07003070000073774-E0PpyBU3isxd
11:46:54 96 5,422.0000 XLON 05003050000073419-E0PpyBU3iueN
11:46:54 130 5,422.0000 XLON 05003050000073841-E0PpyBU3iueP
11:49:04 120 5,420.0000 XLON 05003050000074704-E0PpyBU3iwLw
11:49:04 31 5,420.0000 XLON 05003050000074704-E0PpyBU3iwLy
11:49:21 34 5,420.0000 XLON 05003050000074768-E0PpyBU3iweM
11:49:21 94 5,420.0000 XLON 05003050000074768-E0PpyBU3iweO
11:51:01 1 5,420.0000 XLON 05003050000075277-E0PpyBU3ixX2
11:51:01 117 5,420.0000 XLON 05003050000075277-E0PpyBU3ixX4
11:52:21 36 5,418.0000 XLON 07003070000074201-E0PpyBU3iyES
11:52:21 1 5,418.0000 XLON 07003070000074201-E0PpyBU3iyEW
11:52:21 93 5,418.0000 XLON 07003070000074201-E0PpyBU3iyEZ
11:52:41 4 5,418.0000 XLON 05003050000075734-E0PpyBU3iyPo
11:52:41 34 5,418.0000 XLON 05003050000075734-E0PpyBU3iyPq
11:52:41 64 5,418.0000 XLON 05003050000075734-E0PpyBU3iyPs
11:55:38 1 5,422.0000 XLON 05003050000076578-E0PpyBU3j0fj
11:55:38 24 5,422.0000 XLON 05003050000076578-E0PpyBU3j0fl
11:55:38 98 5,422.0000 XLON 05003050000076578-E0PpyBU3j0fn
11:56:55 120 5,422.0000 XLON 07003070000077411-E0PpyBU3j1BT
11:56:55 33 5,422.0000 XLON 07003070000077411-E0PpyBU3j1BV
11:57:27 168 5,420.0000 XLON 05003050000076450-E0PpyBU3j1YT
11:57:35 82 5,418.0000 XLON 05003050000076704-E0PpyBU3j1bk
11:59:11 90 5,416.0000 XLON 07003070000077640-E0PpyBU3j2d2
11:59:33 13 5,414.0000 XLON 05003050000077244-E0PpyBU3j2mr
12:03:43 63 5,414.0000 XLON 05003050000077244-E0PpyBU3j62A
12:03:43 73 5,414.0000 XLON 07003070000078953-E0PpyBU3j62K
12:03:43 91 5,414.0000 XLON 05003050000078256-E0PpyBU3j62C
12:03:43 30 5,414.0000 XLON 07003070000079571-E0PpyBU3j62M
12:03:43 42 5,414.0000 XLON 07003070000079571-E0PpyBU3j62O
12:04:37 112 5,412.0000 XLON 05003050000079870-E0PpyBU3j6eG
12:07:22 131 5,412.0000 XLON 07003070000081348-E0PpyBU3j869
12:07:33 157 5,410.0000 XLON 07003070000080236-E0PpyBU3j8Du
12:08:25 80 5,414.0000 XLON 05003050000081150-E0PpyBU3j8uk
12:08:25 45 5,414.0000 XLON 05003050000081150-E0PpyBU3j8uz
12:08:25 108 5,416.0000 XLON 07003070000081522-E0PpyBU3j8tf
12:13:10 127 5,412.0000 XLON 07003070000082691-E0PpyBU3jC8T
12:17:26 156 5,414.0000 XLON 07003070000084807-E0PpyBU3jF7E
12:19:35 154 5,432.0000 XLON 07003070000084971-E0PpyBU3jGqv
12:22:12 187 5,430.0000 XLON 05003050000085653-E0PpyBU3jJFq
12:22:12 192 5,430.0000 XLON 07003070000084937-E0PpyBU3jJFo
12:23:08 120 5,428.0000 XLON 05003050000086288-E0PpyBU3jJvq
12:23:08 34 5,428.0000 XLON 05003050000086288-E0PpyBU3jJvs
12:23:08 5 5,428.0000 XLON 05003050000086288-E0PpyBU3jJvu
12:27:37 73 5,424.0000 XLON 07003070000087552-E0PpyBU3jNKg
12:27:37 201 5,426.0000 XLON 05003050000086127-E0PpyBU3jNJV
12:28:35 2 5,426.0000 XLON 07003070000088465-E0PpyBU3jODB
12:29:02 172 5,426.0000 XLON 07003070000088611-E0PpyBU3jOl2
12:29:10 85 5,424.0000 XLON 05003050000087817-E0PpyBU3jOth
12:29:10 116 5,424.0000 XLON 05003050000087817-E0PpyBU3jOtd
12:29:31 96 5,426.0000 XLON 07003070000088768-E0PpyBU3jPA0
12:31:05 112 5,426.0000 XLON 05003050000088603-E0PpyBU3jQLC
12:31:05 126 5,428.0000 XLON 05003050000088969-E0PpyBU3jQKM
12:33:03 78 5,430.0000 XLON 07003070000089926-E0PpyBU3jRn5
12:36:22 109 5,428.0000 XLON 05003050000089589-E0PpyBU3jUaG
12:37:00 1 5,426.0000 XLON 07003070000091212-E0PpyBU3jUyr
12:37:14 13 5,422.0000 XLON 05003050000090307-E0PpyBU3jV8c
12:37:14 124 5,422.0000 XLON 05003050000090307-E0PpyBU3jV8f
12:37:14 64 5,424.0000 XLON 07003070000089763-E0PpyBU3jV7h
12:37:14 66 5,426.0000 XLON 07003070000091212-E0PpyBU3jV71
12:45:59 4 5,426.0000 XLON 07003070000093645-E0PpyBU3jafK
12:45:59 207 5,426.0000 XLON 07003070000093645-E0PpyBU3jafN
12:49:38 16 5,426.0000 XLON 07003070000094311-E0PpyBU3jdQE
12:53:48 161 5,432.0000 XLON 07003070000096510-E0PpyBU3jfhV
12:53:48 111 5,432.0000 XLON 07003070000096510-E0PpyBU3jfhR
12:53:49 204 5,430.0000 XLON 07003070000095659-E0PpyBU3jfio
12:53:49 209 5,432.0000 XLON 05003050000096216-E0PpyBU3jfi3
12:55:56 113 5,432.0000 XLON 05003050000096880-E0PpyBU3jhaw
12:55:56 33 5,432.0000 XLON 05003050000096880-E0PpyBU3jhay
13:05:34 1 5,450.0000 XLON 07003070000100762-E0PpyBU3jo69
13:05:34 1 5,450.0000 XLON 07003070000100762-E0PpyBU3jo6B
13:06:32 235 5,450.0000 XLON 07003070000100762-E0PpyBU3joxn
13:07:17 159 5,450.0000 XLON 05003050000100839-E0PpyBU3jpaY
13:07:17 162 5,450.0000 XLON 05003050000100839-E0PpyBU3jpaa
13:07:28 60 5,448.0000 XLON 07003070000100319-E0PpyBU3jpiM
13:07:28 1 5,448.0000 XLON 07003070000100319-E0PpyBU3jpiD
13:07:28 12 5,448.0000 XLON 07003070000100319-E0PpyBU3jpi3
13:07:28 166 5,448.0000 XLON 07003070000100319-E0PpyBU3jpi8
13:07:28 234 5,450.0000 XLON 07003070000101407-E0PpyBU3jphV
13:07:55 34 5,448.0000 XLON 07003070000101627-E0PpyBU3jq0a
13:07:55 60 5,448.0000 XLON 07003070000101627-E0PpyBU3jq0c
13:08:09 35 5,446.0000 XLON 05003050000100436-E0PpyBU3jqCB
13:09:09 8 5,448.0000 XLON 07003070000102090-E0PpyBU3jr0v
13:09:09 54 5,448.0000 XLON 07003070000102090-E0PpyBU3jr0x
13:09:09 10 5,448.0000 XLON 07003070000102090-E0PpyBU3jr0z
13:09:09 51 5,448.0000 XLON 07003070000102090-E0PpyBU3jr11
13:10:26 133 5,446.0000 XLON 05003050000100436-E0PpyBU3jrsH
13:10:26 47 5,446.0000 XLON 05003050000100436-E0PpyBU3jrsL
13:12:03 161 5,444.0000 XLON 07003070000102814-E0PpyBU3jsc4
13:12:07 192 5,442.0000 XLON 05003050000101789-E0PpyBU3jsfX
13:13:08 138 5,440.0000 XLON 07003070000103685-E0PpyBU3jtPo
13:14:21 121 5,440.0000 XLON 07003070000104157-E0PpyBU3juFF
13:14:46 71 5,438.0000 XLON 07003070000103490-E0PpyBU3juVr
13:15:10 69 5,438.0000 XLON 07003070000103490-E0PpyBU3jurq
13:17:17 48 5,440.0000 XLON 05003050000106707-E0PpyBU3jwj0
13:17:17 56 5,440.0000 XLON 05003050000106707-E0PpyBU3jwj2
13:17:36 135 5,438.0000 XLON 07003070000106033-E0PpyBU3jwxs
13:18:28 24 5,436.0000 XLON 05003050000106915-E0PpyBU3jxbt
13:19:16 1 5,436.0000 XLON 05003050000106915-E0PpyBU3jyBF
13:19:21 92 5,436.0000 XLON 05003050000106915-E0PpyBU3jyGy
13:19:25 14 5,436.0000 XLON 05003050000106915-E0PpyBU3jyPJ
13:21:28 57 5,436.0000 XLON 05003050000108915-E0PpyBU3k0Ew
13:21:53 68 5,434.0000 XLON 05003050000107802-E0PpyBU3k0St
13:21:53 70 5,434.0000 XLON 07003070000108966-E0PpyBU3k0Sv
13:24:24 61 5,432.0000 XLON 07003070000103842-E0PpyBU3k1vP
13:24:24 74 5,432.0000 XLON 07003070000109681-E0PpyBU3k1vR
13:26:21 175 5,432.0000 XLON 07003070000110972-E0PpyBU3k8bN
13:26:21 29 5,432.0000 XLON 07003070000110972-E0PpyBU3k8bQ
13:27:31 69 5,430.0000 XLON 07003070000107421-E0PpyBU3kAXf
13:27:31 82 5,430.0000 XLON 07003070000110903-E0PpyBU3kAXj
13:28:26 142 5,430.0000 XLON 07003070000111722-E0PpyBU3kBYD
13:31:58 208 5,432.0000 XLON 05003050000113044-E0PpyBU3kEfV
13:31:58 22 5,432.0000 XLON 05003050000113044-E0PpyBU3kEfY
13:32:57 141 5,432.0000 XLON 05003050000113585-E0PpyBU3kFbi
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: 70,000
Date of transaction: 7 January 2026
Average price paid per share (pence): 5,421.7581
Lowest price paid per share (pence): 5,382.0000
Highest price paid per share (pence): 5,458.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,663,297 (excluding Treasury shares), and the
Company will hold 34,691,536 ordinary shares in Treasury.
The figure of 416,663,297 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
08:01:07 256 5,428.0000 XLON 05003050000004967-E0PpyBU3f8sE
08:01:28 256 5,430.0000 XLON 05003050000005185-E0PpyBU3f9wF
08:01:28 307 5,424.0000 XLON 05003050000004933-E0PpyBU3f9x3
08:03:01 217 5,428.0000 XLON 05003050000005612-E0PpyBU3fD6g
08:03:12 27 5,422.0000 XLON 07003070000005603-E0PpyBU3fDQu
08:04:00 140 5,422.0000 XLON 07003070000005603-E0PpyBU3fEc2
08:04:20 90 5,420.0000 XLON 07003070000005559-E0PpyBU3fEsb
08:04:20 78 5,420.0000 XLON 07003070000005559-E0PpyBU3fEse
08:04:25 136 5,416.0000 XLON 07003070000005909-E0PpyBU3fEy3
08:06:59 186 5,404.0000 XLON 05003050000005902-E0PpyBU3fIYB
08:07:41 228 5,402.0000 XLON 05003050000006506-E0PpyBU3fJr3
08:07:41 75 5,400.0000 XLON 05003050000005988-E0PpyBU3fJr8
08:09:54 291 5,414.0000 XLON 05003050000006801-E0PpyBU3fNQw
08:10:25 213 5,408.0000 XLON 07003070000006760-E0PpyBU3fOTV
08:11:02 59 5,398.0000 XLON 07003070000006614-E0PpyBU3fPJG
08:11:02 158 5,400.0000 XLON 07003070000007007-E0PpyBU3fPHF
08:13:08 154 5,404.0000 XLON 05003050000007282-E0PpyBU3fSv7
08:13:08 79 5,404.0000 XLON 05003050000007282-E0PpyBU3fSvA
08:13:23 179 5,402.0000 XLON 07003070000007213-E0PpyBU3fTKN
08:14:24 92 5,394.0000 XLON 07003070000007430-E0PpyBU3fUhL
08:14:24 85 5,394.0000 XLON 07003070000007430-E0PpyBU3fUhH
08:16:03 258 5,402.0000 XLON 05003050000007998-E0PpyBU3fXmE
08:16:03 1 5,408.0000 XLON 07003070000008006-E0PpyBU3fXku
08:16:10 28 5,396.0000 XLON 05003050000007525-E0PpyBU3fXvK
08:16:10 117 5,396.0000 XLON 05003050000007525-E0PpyBU3fXvM
08:17:43 172 5,410.0000 XLON 05003050000008696-E0PpyBU3fb4Q
08:18:30 187 5,406.0000 XLON 07003070000008693-E0PpyBU3fbvK
08:19:32 192 5,406.0000 XLON 05003050000009240-E0PpyBU3fdGQ
08:21:41 166 5,416.0000 XLON 07003070000009895-E0PpyBU3fgCA
08:23:37 55 5,422.0000 XLON 07003070000010425-E0PpyBU3fjBp
08:23:37 83 5,422.0000 XLON 07003070000010425-E0PpyBU3fjBg
08:23:37 188 5,424.0000 XLON 07003070000010397-E0PpyBU3fjBG
08:23:37 210 5,426.0000 XLON 07003070000010424-E0PpyBU3fjAe
08:25:20 16 5,416.0000 XLON 05003050000010980-E0PpyBU3flEo
08:25:20 158 5,416.0000 XLON 05003050000010980-E0PpyBU3flDu
08:25:20 126 5,418.0000 XLON 05003050000011014-E0PpyBU3flDa
08:26:01 1 5,412.0000 XLON 05003050000011412-E0PpyBU3fm80
08:26:03 5 5,414.0000 XLON 07003070000011381-E0PpyBU3fmCh
08:27:31 131 5,420.0000 XLON 07003070000011612-E0PpyBU3foNE
08:27:31 121 5,422.0000 XLON 05003050000011795-E0PpyBU3foJf
08:27:32 6 5,418.0000 XLON 05003050000011796-E0PpyBU3foOL
08:27:47 121 5,416.0000 XLON 07003070000011928-E0PpyBU3foah
08:29:48 136 5,420.0000 XLON 05003050000012643-E0PpyBU3frbm
08:31:06 139 5,426.0000 XLON 07003070000013152-E0PpyBU3ftuZ
08:33:32 139 5,428.0000 XLON 07003070000013661-E0PpyBU3fwvC
08:35:35 5 5,430.0000 XLON 07003070000014269-E0PpyBU3fzfN
08:35:38 188 5,430.0000 XLON 07003070000014269-E0PpyBU3fzhY
08:35:50 166 5,428.0000 XLON 07003070000014254-E0PpyBU3fzzU
08:36:28 221 5,426.0000 XLON 07003070000014645-E0PpyBU3g0hU
08:36:28 40 5,428.0000 XLON 07003070000014766-E0PpyBU3g0h9
08:36:28 40 5,428.0000 XLON 07003070000014766-E0PpyBU3g0hB
08:36:28 45 5,428.0000 XLON 07003070000014766-E0PpyBU3g0hD
08:39:21 3 5,438.0000 XLON 07003070000015622-E0PpyBU3g4SR
08:40:02 226 5,446.0000 XLON 07003070000015795-E0PpyBU3g5Gx
08:41:01 145 5,444.0000 XLON 05003050000016169-E0PpyBU3g6Lo
08:44:48 1 5,450.0000 XLON 05003050000017350-E0PpyBU3gB2k
08:45:08 214 5,448.0000 XLON 05003050000016664-E0PpyBU3gBXv
08:46:01 232 5,448.0000 XLON 07003070000017622-E0PpyBU3gCYf
08:47:41 128 5,446.0000 XLON 07003070000018056-E0PpyBU3gEOg
08:47:41 30 5,446.0000 XLON 07003070000018056-E0PpyBU3gEOi
08:47:57 109 5,444.0000 XLON 07003070000017524-E0PpyBU3gEbT
08:47:57 91 5,444.0000 XLON 07003070000017524-E0PpyBU3gEbV
08:49:21 205 5,442.0000 XLON 07003070000018514-E0PpyBU3gG1e
08:51:28 112 5,440.0000 XLON 05003050000019035-E0PpyBU3gI3H
08:51:28 124 5,440.0000 XLON 05003050000019035-E0PpyBU3gI3L
08:51:58 1 5,438.0000 XLON 07003070000015664-E0PpyBU3gIiM
08:55:04 3 5,442.0000 XLON 07003070000019955-E0PpyBU3gLVf
08:55:34 131 5,446.0000 XLON 07003070000020128-E0PpyBU3gLqs
08:55:34 32 5,446.0000 XLON 07003070000020128-E0PpyBU3gLqu
08:57:00 20 5,440.0000 XLON 05003050000019488-E0PpyBU3gMni
08:57:00 126 5,440.0000 XLON 05003050000019488-E0PpyBU3gMnl
08:57:00 57 5,440.0000 XLON 05003050000019488-E0PpyBU3gMnC
08:57:00 224 5,442.0000 XLON 07003070000019955-E0PpyBU3gMmB
08:57:00 80 5,444.0000 XLON 05003050000020256-E0PpyBU3gMlT
08:57:00 108 5,444.0000 XLON 05003050000020295-E0PpyBU3gMlZ
08:57:59 47 5,440.0000 XLON 05003050000020717-E0PpyBU3gNUF
08:58:02 3 5,442.0000 XLON 05003050000020828-E0PpyBU3gNiO
08:58:40 34 5,442.0000 XLON 05003050000020828-E0PpyBU3gOMi
08:58:40 86 5,442.0000 XLON 05003050000020828-E0PpyBU3gOMV
08:58:42 57 5,440.0000 XLON 05003050000020717-E0PpyBU3gOQI
08:59:02 70 5,440.0000 XLON 05003050000020717-E0PpyBU3gOnr
08:59:21 169 5,440.0000 XLON 05003050000021183-E0PpyBU3gPBQ
08:59:21 14 5,440.0000 XLON 05003050000021183-E0PpyBU3gPBJ
09:00:06 159 5,436.0000 XLON 07003070000020824-E0PpyBU3gQcq
09:01:01 1 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCF
09:01:01 1 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCH
09:01:01 11 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCJ
09:01:01 101 5,428.0000 XLON 07003070000022578-E0PpyBU3gSCL
09:02:31 88 5,422.0000 XLON 05003050000022585-E0PpyBU3gULQ
09:02:31 26 5,422.0000 XLON 05003050000022585-E0PpyBU3gULS
09:03:11 54 5,422.0000 XLON 05003050000023908-E0PpyBU3gUri
09:04:15 61 5,430.0000 XLON 07003070000024196-E0PpyBU3gVuK
09:04:48 78 5,428.0000 XLON 05003050000024390-E0PpyBU3gWWU
09:04:48 154 5,430.0000 XLON 07003070000024406-E0PpyBU3gWW3
09:04:55 72 5,426.0000 XLON 07003070000024162-E0PpyBU3gWf6
09:07:18 127 5,432.0000 XLON 07003070000025497-E0PpyBU3ga1Q
09:08:03 120 5,430.0000 XLON 07003070000025257-E0PpyBU3gag8
09:08:56 118 5,430.0000 XLON 07003070000026206-E0PpyBU3gbbN
09:10:34 3 5,434.0000 XLON 05003050000026925-E0PpyBU3gd3j
09:10:34 105 5,434.0000 XLON 05003050000026925-E0PpyBU3gd3l
09:10:35 86 5,432.0000 XLON 05003050000026715-E0PpyBU3gd5J
09:10:35 54 5,432.0000 XLON 05003050000026715-E0PpyBU3gd5L
09:11:01 42 5,432.0000 XLON 05003050000027089-E0PpyBU3gdix
09:11:01 83 5,432.0000 XLON 05003050000027089-E0PpyBU3gdiz
09:12:40 85 5,438.0000 XLON 05003050000027647-E0PpyBU3gfU1
09:12:41 33 5,438.0000 XLON 05003050000027696-E0PpyBU3gfWe
09:12:41 51 5,438.0000 XLON 05003050000027696-E0PpyBU3gfWg
09:12:41 42 5,438.0000 XLON 05003050000027696-E0PpyBU3gfWi
09:13:35 101 5,434.0000 XLON 07003070000027696-E0PpyBU3ggFS
09:15:01 119 5,434.0000 XLON 05003050000028397-E0PpyBU3ghY3
09:15:32 66 5,432.0000 XLON 07003070000028177-E0PpyBU3ghy1
09:16:22 111 5,432.0000 XLON 05003050000028750-E0PpyBU3gj6a
09:17:41 70 5,438.0000 XLON 05003050000029269-E0PpyBU3gkSp
09:20:51 109 5,438.0000 XLON 05003050000029738-E0PpyBU3gnGl
09:20:51 183 5,438.0000 XLON 05003050000029781-E0PpyBU3gnGn
09:21:28 1 5,438.0000 XLON 07003070000030567-E0PpyBU3gnsi
09:21:28 1 5,438.0000 XLON 07003070000030567-E0PpyBU3gnsk
09:21:28 3 5,438.0000 XLON 07003070000030567-E0PpyBU3gnsm
09:22:55 91 5,442.0000 XLON 07003070000031031-E0PpyBU3gpGH
09:22:55 45 5,442.0000 XLON 07003070000031031-E0PpyBU3gpGL
09:25:42 190 5,446.0000 XLON 05003050000031840-E0PpyBU3grrX
09:26:01 49 5,446.0000 XLON 05003050000031944-E0PpyBU3gsLX
09:26:10 150 5,444.0000 XLON 05003050000031566-E0PpyBU3gsWZ
09:27:41 199 5,444.0000 XLON 05003050000032507-E0PpyBU3guYX
09:27:44 91 5,442.0000 XLON 07003070000032099-E0PpyBU3gueY
09:27:44 61 5,442.0000 XLON 07003070000032554-E0PpyBU3guec
09:29:21 47 5,442.0000 XLON 05003050000032970-E0PpyBU3gvtu
09:29:21 41 5,442.0000 XLON 05003050000032970-E0PpyBU3gvtw
09:29:21 33 5,442.0000 XLON 05003050000032970-E0PpyBU3gvty
09:29:21 9 5,442.0000 XLON 05003050000032970-E0PpyBU3gvu0
09:31:51 155 5,440.0000 XLON 07003070000033678-E0PpyBU3gxYd
09:31:53 130 5,438.0000 XLON 07003070000033021-E0PpyBU3gxZz
09:32:49 149 5,442.0000 XLON 07003070000034185-E0PpyBU3gydr
09:32:59 168 5,440.0000 XLON 05003050000034102-E0PpyBU3gykc
09:36:20 80 5,436.0000 XLON 05003050000034973-E0PpyBU3h25W
09:36:55 80 5,434.0000 XLON 05003050000034774-E0PpyBU3h2OC
09:36:55 30 5,434.0000 XLON 05003050000034774-E0PpyBU3h2OG
09:37:41 35 5,432.0000 XLON 07003070000035718-E0PpyBU3h2zn
09:39:17 73 5,424.0000 XLON 05003050000035948-E0PpyBU3h4j1
09:39:17 91 5,430.0000 XLON 05003050000035800-E0PpyBU3h4hI
09:39:17 116 5,428.0000 XLON 05003050000035655-E0PpyBU3h4he
09:39:53 85 5,416.0000 XLON 07003070000036246-E0PpyBU3h5Ky
09:42:09 92 5,412.0000 XLON 05003050000036188-E0PpyBU3h7pI
09:42:09 24 5,412.0000 XLON 05003050000036188-E0PpyBU3h7pM
09:42:09 122 5,414.0000 XLON 05003050000036810-E0PpyBU3h7oI
09:44:09 123 5,408.0000 XLON 05003050000037435-E0PpyBU3h9gR
09:44:12 37 5,406.0000 XLON 07003070000037382-E0PpyBU3h9nD
09:44:21 92 5,408.0000 XLON 05003050000037807-E0PpyBU3hA75
09:44:40 53 5,406.0000 XLON 07003070000037382-E0PpyBU3hAbE
09:46:33 92 5,410.0000 XLON 05003050000038397-E0PpyBU3hCRD
09:48:53 7 5,412.0000 XLON 05003050000038976-E0PpyBU3hFAj
09:48:53 7 5,412.0000 XLON 05003050000038976-E0PpyBU3hFAR
09:48:53 90 5,412.0000 XLON 05003050000038976-E0PpyBU3hFAT
09:49:59 140 5,410.0000 XLON 05003050000039232-E0PpyBU3hGBM
09:52:22 1 5,410.0000 XLON 07003070000040056-E0PpyBU3hIoU
09:52:22 122 5,410.0000 XLON 07003070000040056-E0PpyBU3hIoY
09:52:41 1 5,410.0000 XLON 07003070000040252-E0PpyBU3hJ8b
09:52:41 1 5,410.0000 XLON 07003070000040252-E0PpyBU3hJ8d
09:52:58 125 5,408.0000 XLON 07003070000038829-E0PpyBU3hJSy
09:54:48 62 5,408.0000 XLON 05003050000040755-E0PpyBU3hL3b
09:54:48 2 5,408.0000 XLON 05003050000040755-E0PpyBU3hL3d
09:57:22 211 5,414.0000 XLON 07003070000041551-E0PpyBU3hN6D
09:59:02 3 5,420.0000 XLON 07003070000041913-E0PpyBU3hOAV
09:59:02 149 5,420.0000 XLON 07003070000041913-E0PpyBU3hOAX
09:59:21 171 5,418.0000 XLON 07003070000041989-E0PpyBU3hOPT
10:02:31 180 5,420.0000 XLON 05003050000042537-E0PpyBU3hRUd
10:06:00 4 5,426.0000 XLON 05003050000043470-E0PpyBU3hUI2
10:06:00 205 5,426.0000 XLON 05003050000043470-E0PpyBU3hUI5
10:06:00 164 5,424.0000 XLON 07003070000043552-E0PpyBU3hUIf
10:06:01 15 5,420.0000 XLON 05003050000044089-E0PpyBU3hUL5
10:06:01 159 5,420.0000 XLON 05003050000044089-E0PpyBU3hUL8
10:06:01 137 5,422.0000 XLON 07003070000043603-E0PpyBU3hUJl
10:08:04 162 5,414.0000 XLON 05003050000044563-E0PpyBU3hVnz
10:08:04 174 5,414.0000 XLON 07003070000044730-E0PpyBU3hVnx
10:10:21 89 5,408.0000 XLON 05003050000045170-E0PpyBU3hY1R
10:10:43 1 5,408.0000 XLON 05003050000045170-E0PpyBU3hYKL
10:10:43 1 5,408.0000 XLON 05003050000045170-E0PpyBU3hYKO
10:10:43 16 5,408.0000 XLON 05003050000045170-E0PpyBU3hYKT
10:12:41 92 5,410.0000 XLON 05003050000045923-E0PpyBU3haEj
10:12:41 47 5,410.0000 XLON 05003050000045923-E0PpyBU3haEl
10:13:45 102 5,408.0000 XLON 07003070000045911-E0PpyBU3hbNS
10:15:08 22 5,406.0000 XLON 07003070000045268-E0PpyBU3hcyF
10:15:08 76 5,406.0000 XLON 07003070000045268-E0PpyBU3hcyN
10:16:29 1 5,404.0000 XLON 07003070000046573-E0PpyBU3heJO
10:16:29 166 5,404.0000 XLON 07003070000046573-E0PpyBU3heJR
10:20:56 174 5,408.0000 XLON 05003050000047519-E0PpyBU3hieP
10:20:56 204 5,410.0000 XLON 05003050000047823-E0PpyBU3hidu
10:21:58 127 5,410.0000 XLON 05003050000048670-E0PpyBU3hjXw
10:22:36 68 5,408.0000 XLON 05003050000048658-E0PpyBU3hjzh
10:22:36 103 5,408.0000 XLON 05003050000048658-E0PpyBU3hjzY
10:24:48 120 5,412.0000 XLON 07003070000049650-E0PpyBU3hm1o
10:24:48 1 5,412.0000 XLON 07003070000049650-E0PpyBU3hm1q
10:24:48 38 5,412.0000 XLON 07003070000049650-E0PpyBU3hm1s
10:27:07 159 5,410.0000 XLON 07003070000050071-E0PpyBU3hoKv
10:27:41 137 5,410.0000 XLON 07003070000050796-E0PpyBU3hp5E
10:27:41 46 5,410.0000 XLON 07003070000050796-E0PpyBU3hp5G
10:29:55 67 5,412.0000 XLON 05003050000051283-E0PpyBU3hrgv
10:29:55 177 5,412.0000 XLON 07003070000051459-E0PpyBU3hrgt
10:29:55 7 5,412.0000 XLON 05003050000051283-E0PpyBU3hrgz
10:31:33 129 5,412.0000 XLON 07003070000052120-E0PpyBU3htX6
10:33:35 81 5,412.0000 XLON 05003050000052775-E0PpyBU3huux
10:34:21 21 5,412.0000 XLON 07003070000053191-E0PpyBU3hvp8
10:34:21 118 5,412.0000 XLON 07003070000053191-E0PpyBU3hvpA
10:36:01 59 5,412.0000 XLON 05003050000053495-E0PpyBU3hxJE
10:36:01 27 5,412.0000 XLON 05003050000053495-E0PpyBU3hxJG
10:36:39 99 5,410.0000 XLON 05003050000051926-E0PpyBU3hy5i
10:37:41 61 5,410.0000 XLON 07003070000054143-E0PpyBU3hyzw
10:37:41 35 5,410.0000 XLON 07003070000054143-E0PpyBU3hyzy
10:37:41 58 5,410.0000 XLON 07003070000054143-E0PpyBU3hz00
10:37:41 11 5,410.0000 XLON 07003070000054143-E0PpyBU3hz02
10:39:44 118 5,410.0000 XLON 05003050000054378-E0PpyBU3i0gW
10:39:53 21 5,410.0000 XLON 05003050000054378-E0PpyBU3i0pY
10:42:27 144 5,410.0000 XLON 05003050000054807-E0PpyBU3i2q8
10:43:49 146 5,412.0000 XLON 05003050000055331-E0PpyBU3i4m3
10:43:49 114 5,412.0000 XLON 07003070000055504-E0PpyBU3i4m5
10:45:42 121 5,410.0000 XLON 07003070000056372-E0PpyBU3i6Ui
10:46:28 108 5,410.0000 XLON 07003070000056661-E0PpyBU3i75f
10:49:02 1 5,412.0000 XLON 07003070000057366-E0PpyBU3i9eB
10:51:57 222 5,412.0000 XLON 07003070000057545-E0PpyBU3iCPP
10:52:32 117 5,410.0000 XLON 05003050000056840-E0PpyBU3iD3B
10:52:41 160 5,410.0000 XLON 07003070000058342-E0PpyBU3iD99
10:52:41 39 5,410.0000 XLON 07003070000058342-E0PpyBU3iD9B
10:54:21 39 5,410.0000 XLON 07003070000058787-E0PpyBU3iEMa
10:54:21 142 5,410.0000 XLON 07003070000058787-E0PpyBU3iEMc
10:57:22 56 5,414.0000 XLON 07003070000059716-E0PpyBU3iH4x
10:57:22 49 5,414.0000 XLON 07003070000059716-E0PpyBU3iH4z
10:57:41 140 5,414.0000 XLON 05003050000059610-E0PpyBU3iHL1
10:57:41 55 5,414.0000 XLON 05003050000059610-E0PpyBU3iHL3
10:58:06 145 5,412.0000 XLON 05003050000059208-E0PpyBU3iHhx
10:58:06 21 5,412.0000 XLON 05003050000059208-E0PpyBU3iHi2
11:00:17 99 5,412.0000 XLON 05003050000060107-E0PpyBU3iK24
11:00:17 129 5,412.0000 XLON 07003070000060478-E0PpyBU3iK26
11:01:51 61 5,414.0000 XLON 05003050000060736-E0PpyBU3iL64
11:01:57 42 5,414.0000 XLON 05003050000060736-E0PpyBU3iLBX
11:03:08 83 5,414.0000 XLON 05003050000061325-E0PpyBU3iMII
11:03:08 14 5,414.0000 XLON 05003050000061325-E0PpyBU3iMIK
11:04:21 28 5,414.0000 XLON 05003050000061686-E0PpyBU3iNIR
11:04:48 12 5,414.0000 XLON 07003070000062058-E0PpyBU3iNTG
11:04:48 95 5,414.0000 XLON 07003070000062058-E0PpyBU3iNTI
11:06:01 44 5,414.0000 XLON 07003070000062409-E0PpyBU3iOGE
11:06:01 9 5,414.0000 XLON 07003070000062409-E0PpyBU3iOGG
11:06:01 61 5,414.0000 XLON 07003070000062409-E0PpyBU3iOGI
11:07:38 23 5,412.0000 XLON 07003070000060930-E0PpyBU3iPJI
11:07:38 97 5,412.0000 XLON 07003070000060930-E0PpyBU3iPJK
11:08:50 116 5,408.0000 XLON 05003050000062686-E0PpyBU3iPyi
11:10:01 4 5,412.0000 XLON 05003050000063237-E0PpyBU3iQoy
11:10:01 94 5,412.0000 XLON 07003070000063298-E0PpyBU3iQow
11:10:01 105 5,412.0000 XLON 05003050000063237-E0PpyBU3iQp1
11:10:08 79 5,408.0000 XLON 07003070000063261-E0PpyBU3iR2c
11:11:55 103 5,406.0000 XLON 05003050000063562-E0PpyBU3iSIN
11:13:52 88 5,408.0000 XLON 07003070000064314-E0PpyBU3iTWl
11:22:01 63 5,410.0000 XLON 07003070000066756-E0PpyBU3ia41
11:23:11 69 5,416.0000 XLON 07003070000067487-E0PpyBU3ibef
11:23:11 143 5,416.0000 XLON 07003070000067487-E0PpyBU3ibed
11:25:25 34 5,422.0000 XLON 05003050000067869-E0PpyBU3idX8
11:25:25 125 5,422.0000 XLON 05003050000067869-E0PpyBU3idXA
11:25:52 117 5,422.0000 XLON 05003050000067997-E0PpyBU3iduk
11:25:52 58 5,422.0000 XLON 05003050000067997-E0PpyBU3idum
11:26:01 181 5,422.0000 XLON 07003070000068305-E0PpyBU3ie2Q
11:27:21 283 5,420.0000 XLON 07003070000068108-E0PpyBU3ieoy
11:27:41 177 5,420.0000 XLON 05003050000068584-E0PpyBU3if3N
11:29:29 118 5,418.0000 XLON 07003070000068868-E0PpyBU3ig3s
11:32:15 64 5,414.0000 XLON 07003070000068781-E0PpyBU3ihrT
11:32:15 17 5,414.0000 XLON 07003070000068781-E0PpyBU3ihrV
11:32:15 139 5,416.0000 XLON 07003070000069786-E0PpyBU3ihqI
11:32:30 8 5,412.0000 XLON 07003070000069323-E0PpyBU3ii9h
11:44:44 232 5,426.0000 XLON 07003070000073529-E0PpyBU3isvq
11:44:45 42 5,426.0000 XLON 07003070000073769-E0PpyBU3iswn
11:44:46 251 5,424.0000 XLON 05003050000073052-E0PpyBU3isy8
11:44:46 193 5,422.0000 XLON 05003050000073043-E0PpyBU3isyQ
11:44:46 269 5,426.0000 XLON 07003070000073774-E0PpyBU3isxd
11:46:54 96 5,422.0000 XLON 05003050000073419-E0PpyBU3iueN
11:46:54 130 5,422.0000 XLON 05003050000073841-E0PpyBU3iueP
11:49:04 120 5,420.0000 XLON 05003050000074704-E0PpyBU3iwLw
11:49:04 31 5,420.0000 XLON 05003050000074704-E0PpyBU3iwLy
11:49:21 34 5,420.0000 XLON 05003050000074768-E0PpyBU3iweM
11:49:21 94 5,420.0000 XLON 05003050000074768-E0PpyBU3iweO
11:51:01 1 5,420.0000 XLON 05003050000075277-E0PpyBU3ixX2
11:51:01 117 5,420.0000 XLON 05003050000075277-E0PpyBU3ixX4
11:52:21 36 5,418.0000 XLON 07003070000074201-E0PpyBU3iyES
11:52:21 1 5,418.0000 XLON 07003070000074201-E0PpyBU3iyEW
11:52:21 93 5,418.0000 XLON 07003070000074201-E0PpyBU3iyEZ
11:52:41 4 5,418.0000 XLON 05003050000075734-E0PpyBU3iyPo
11:52:41 34 5,418.0000 XLON 05003050000075734-E0PpyBU3iyPq
11:52:41 64 5,418.0000 XLON 05003050000075734-E0PpyBU3iyPs
11:55:38 1 5,422.0000 XLON 05003050000076578-E0PpyBU3j0fj
11:55:38 24 5,422.0000 XLON 05003050000076578-E0PpyBU3j0fl
11:55:38 98 5,422.0000 XLON 05003050000076578-E0PpyBU3j0fn
11:56:55 120 5,422.0000 XLON 07003070000077411-E0PpyBU3j1BT
11:56:55 33 5,422.0000 XLON 07003070000077411-E0PpyBU3j1BV
11:57:27 168 5,420.0000 XLON 05003050000076450-E0PpyBU3j1YT
11:57:35 82 5,418.0000 XLON 05003050000076704-E0PpyBU3j1bk
11:59:11 90 5,416.0000 XLON 07003070000077640-E0PpyBU3j2d2
11:59:33 13 5,414.0000 XLON 05003050000077244-E0PpyBU3j2mr
12:03:43 63 5,414.0000 XLON 05003050000077244-E0PpyBU3j62A
12:03:43 73 5,414.0000 XLON 07003070000078953-E0PpyBU3j62K
12:03:43 91 5,414.0000 XLON 05003050000078256-E0PpyBU3j62C
12:03:43 30 5,414.0000 XLON 07003070000079571-E0PpyBU3j62M
12:03:43 42 5,414.0000 XLON 07003070000079571-E0PpyBU3j62O
12:04:37 112 5,412.0000 XLON 05003050000079870-E0PpyBU3j6eG
12:07:22 131 5,412.0000 XLON 07003070000081348-E0PpyBU3j869
12:07:33 157 5,410.0000 XLON 07003070000080236-E0PpyBU3j8Du
12:08:25 80 5,414.0000 XLON 05003050000081150-E0PpyBU3j8uk
12:08:25 45 5,414.0000 XLON 05003050000081150-E0PpyBU3j8uz
12:08:25 108 5,416.0000 XLON 07003070000081522-E0PpyBU3j8tf
12:13:10 127 5,412.0000 XLON 07003070000082691-E0PpyBU3jC8T
12:17:26 156 5,414.0000 XLON 07003070000084807-E0PpyBU3jF7E
12:19:35 154 5,432.0000 XLON 07003070000084971-E0PpyBU3jGqv
12:22:12 187 5,430.0000 XLON 05003050000085653-E0PpyBU3jJFq
12:22:12 192 5,430.0000 XLON 07003070000084937-E0PpyBU3jJFo
12:23:08 120 5,428.0000 XLON 05003050000086288-E0PpyBU3jJvq
12:23:08 34 5,428.0000 XLON 05003050000086288-E0PpyBU3jJvs
12:23:08 5 5,428.0000 XLON 05003050000086288-E0PpyBU3jJvu
12:27:37 73 5,424.0000 XLON 07003070000087552-E0PpyBU3jNKg
12:27:37 201 5,426.0000 XLON 05003050000086127-E0PpyBU3jNJV
12:28:35 2 5,426.0000 XLON 07003070000088465-E0PpyBU3jODB
12:29:02 172 5,426.0000 XLON 07003070000088611-E0PpyBU3jOl2
12:29:10 85 5,424.0000 XLON 05003050000087817-E0PpyBU3jOth
12:29:10 116 5,424.0000 XLON 05003050000087817-E0PpyBU3jOtd
12:29:31 96 5,426.0000 XLON 07003070000088768-E0PpyBU3jPA0
12:31:05 112 5,426.0000 XLON 05003050000088603-E0PpyBU3jQLC
12:31:05 126 5,428.0000 XLON 05003050000088969-E0PpyBU3jQKM
12:33:03 78 5,430.0000 XLON 07003070000089926-E0PpyBU3jRn5
12:36:22 109 5,428.0000 XLON 05003050000089589-E0PpyBU3jUaG
12:37:00 1 5,426.0000 XLON 07003070000091212-E0PpyBU3jUyr
12:37:14 13 5,422.0000 XLON 05003050000090307-E0PpyBU3jV8c
12:37:14 124 5,422.0000 XLON 05003050000090307-E0PpyBU3jV8f
12:37:14 64 5,424.0000 XLON 07003070000089763-E0PpyBU3jV7h
12:37:14 66 5,426.0000 XLON 07003070000091212-E0PpyBU3jV71
12:45:59 4 5,426.0000 XLON 07003070000093645-E0PpyBU3jafK
12:45:59 207 5,426.0000 XLON 07003070000093645-E0PpyBU3jafN
12:49:38 16 5,426.0000 XLON 07003070000094311-E0PpyBU3jdQE
12:53:48 161 5,432.0000 XLON 07003070000096510-E0PpyBU3jfhV
12:53:48 111 5,432.0000 XLON 07003070000096510-E0PpyBU3jfhR
12:53:49 204 5,430.0000 XLON 07003070000095659-E0PpyBU3jfio
12:53:49 209 5,432.0000 XLON 05003050000096216-E0PpyBU3jfi3
12:55:56 113 5,432.0000 XLON 05003050000096880-E0PpyBU3jhaw
12:55:56 33 5,432.0000 XLON 05003050000096880-E0PpyBU3jhay
13:05:34 1 5,450.0000 XLON 07003070000100762-E0PpyBU3jo69
13:05:34 1 5,450.0000 XLON 07003070000100762-E0PpyBU3jo6B
13:06:32 235 5,450.0000 XLON 07003070000100762-E0PpyBU3joxn
13:07:17 159 5,450.0000 XLON 05003050000100839-E0PpyBU3jpaY
13:07:17 162 5,450.0000 XLON 05003050000100839-E0PpyBU3jpaa
13:07:28 60 5,448.0000 XLON 07003070000100319-E0PpyBU3jpiM
13:07:28 1 5,448.0000 XLON 07003070000100319-E0PpyBU3jpiD
13:07:28 12 5,448.0000 XLON 07003070000100319-E0PpyBU3jpi3
13:07:28 166 5,448.0000 XLON 07003070000100319-E0PpyBU3jpi8
13:07:28 234 5,450.0000 XLON 07003070000101407-E0PpyBU3jphV
13:07:55 34 5,448.0000 XLON 07003070000101627-E0PpyBU3jq0a
13:07:55 60 5,448.0000 XLON 07003070000101627-E0PpyBU3jq0c
13:08:09 35 5,446.0000 XLON 05003050000100436-E0PpyBU3jqCB
13:09:09 8 5,448.0000 XLON 07003070000102090-E0PpyBU3jr0v
13:09:09 54 5,448.0000 XLON 07003070000102090-E0PpyBU3jr0x
13:09:09 10 5,448.0000 XLON 07003070000102090-E0PpyBU3jr0z
13:09:09 51 5,448.0000 XLON 07003070000102090-E0PpyBU3jr11
13:10:26 133 5,446.0000 XLON 05003050000100436-E0PpyBU3jrsH
13:10:26 47 5,446.0000 XLON 05003050000100436-E0PpyBU3jrsL
13:12:03 161 5,444.0000 XLON 07003070000102814-E0PpyBU3jsc4
13:12:07 192 5,442.0000 XLON 05003050000101789-E0PpyBU3jsfX
13:13:08 138 5,440.0000 XLON 07003070000103685-E0PpyBU3jtPo
13:14:21 121 5,440.0000 XLON 07003070000104157-E0PpyBU3juFF
13:14:46 71 5,438.0000 XLON 07003070000103490-E0PpyBU3juVr
13:15:10 69 5,438.0000 XLON 07003070000103490-E0PpyBU3jurq
13:17:17 48 5,440.0000 XLON 05003050000106707-E0PpyBU3jwj0
13:17:17 56 5,440.0000 XLON 05003050000106707-E0PpyBU3jwj2
13:17:36 135 5,438.0000 XLON 07003070000106033-E0PpyBU3jwxs
13:18:28 24 5,436.0000 XLON 05003050000106915-E0PpyBU3jxbt
13:19:16 1 5,436.0000 XLON 05003050000106915-E0PpyBU3jyBF
13:19:21 92 5,436.0000 XLON 05003050000106915-E0PpyBU3jyGy
13:19:25 14 5,436.0000 XLON 05003050000106915-E0PpyBU3jyPJ
13:21:28 57 5,436.0000 XLON 05003050000108915-E0PpyBU3k0Ew
13:21:53 68 5,434.0000 XLON 05003050000107802-E0PpyBU3k0St
13:21:53 70 5,434.0000 XLON 07003070000108966-E0PpyBU3k0Sv
13:24:24 61 5,432.0000 XLON 07003070000103842-E0PpyBU3k1vP
13:24:24 74 5,432.0000 XLON 07003070000109681-E0PpyBU3k1vR
13:26:21 175 5,432.0000 XLON 07003070000110972-E0PpyBU3k8bN
13:26:21 29 5,432.0000 XLON 07003070000110972-E0PpyBU3k8bQ
13:27:31 69 5,430.0000 XLON 07003070000107421-E0PpyBU3kAXf
13:27:31 82 5,430.0000 XLON 07003070000110903-E0PpyBU3kAXj
13:28:26 142 5,430.0000 XLON 07003070000111722-E0PpyBU3kBYD
13:31:58 208 5,432.0000 XLON 05003050000113044-E0PpyBU3kEfV
13:31:58 22 5,432.0000 XLON 05003050000113044-E0PpyBU3kEfY
13:32:57 141 5,432.0000 XLON 05003050000113585-E0PpyBU3kFbi
13:33:10 74 5,428.0000 XLON 05003050000111231-E0PpyBU3kFqm
13:33:10 131 5,430.0000 XLON 05003050000111906-E0PpyBU3kFpz
13:36:00 148 5,426.0000 XLON 07003070000114641-E0PpyBU3kI4L
13:38:42 133 5,426.0000 XLON 07003070000115834-E0PpyBU3kKJb
13:41:35 262 5,428.0000 XLON 05003050000117479-E0PpyBU3kMZh
13:41:42 64 5,442.0000 XLON 07003070000117906-E0PpyBU3kMoD
13:41:42 61 5,442.0000 XLON 07003070000117907-E0PpyBU3kMoF
13:42:05 24 5,440.0000 XLON 05003050000117609-E0PpyBU3kN6f
13:42:05 74 5,440.0000 XLON 05003050000117609-E0PpyBU3kN6k
13:42:05 36 5,440.0000 XLON 05003050000117610-E0PpyBU3kN6m
13:42:05 70 5,440.0000 XLON 05003050000117610-E0PpyBU3kN6t
13:42:47 63 5,436.0000 XLON 07003070000118337-E0PpyBU3kNnt
13:42:53 1 5,436.0000 XLON 07003070000118337-E0PpyBU3kNqJ
13:44:48 90 5,436.0000 XLON 05003050000118617-E0PpyBU3kPDO
13:44:48 50 5,436.0000 XLON 07003070000118337-E0PpyBU3kPDM
13:48:46 143 5,438.0000 XLON 05003050000119807-E0PpyBU3kRkA
13:48:46 3 5,438.0000 XLON 05003050000119807-E0PpyBU3kRkC
13:49:50 100 5,438.0000 XLON 05003050000120683-E0PpyBU3kSFR
13:49:50 1 5,438.0000 XLON 05003050000120683-E0PpyBU3kSFT
13:49:50 92 5,438.0000 XLON 05003050000120683-E0PpyBU3kSFV
13:51:25 206 5,440.0000 XLON 05003050000121420-E0PpyBU3kTGK
13:52:46 167 5,438.0000 XLON 07003070000122352-E0PpyBU3kTzH
13:56:55 287 5,440.0000 XLON 07003070000122967-E0PpyBU3kWcm
13:56:55 37 5,442.0000 XLON 05003050000123740-E0PpyBU3kWZk
13:56:55 72 5,442.0000 XLON 05003050000123740-E0PpyBU3kWZm
13:56:55 33 5,442.0000 XLON 05003050000123740-E0PpyBU3kWZo
13:56:55 37 5,442.0000 XLON 05003050000123740-E0PpyBU3kWZq
13:58:08 17 5,438.0000 XLON 05003050000124173-E0PpyBU3kXKY
13:58:08 34 5,438.0000 XLON 05003050000124173-E0PpyBU3kXKa
13:58:16 257 5,436.0000 XLON 05003050000124014-E0PpyBU3kXS7
13:58:16 1 5,436.0000 XLON 05003050000124014-E0PpyBU3kXSA
13:58:16 33 5,436.0000 XLON 05003050000124014-E0PpyBU3kXSG
14:04:02 25 5,450.0000 XLON 05003050000126800-E0PpyBU3kc5I
14:04:22 148 5,448.0000 XLON 07003070000126670-E0PpyBU3kcKs
14:04:22 87 5,448.0000 XLON 07003070000126670-E0PpyBU3kcKu
14:06:13 216 5,448.0000 XLON 07003070000128178-E0PpyBU3kdwg
14:06:26 165 5,444.0000 XLON 07003070000127689-E0PpyBU3keD4
14:06:26 31 5,444.0000 XLON 07003070000127689-E0PpyBU3keD2
14:06:26 196 5,446.0000 XLON 07003070000126171-E0PpyBU3keBg
14:08:00 202 5,444.0000 XLON 05003050000128967-E0PpyBU3kfHF
14:09:25 2 5,444.0000 XLON 07003070000130223-E0PpyBU3kgJL
14:11:01 60 5,450.0000 XLON 05003050000130561-E0PpyBU3khEc
14:11:28 61 5,450.0000 XLON 05003050000130771-E0PpyBU3khTk
14:11:41 59 5,450.0000 XLON 05003050000130771-E0PpyBU3khY6
14:11:46 22 5,450.0000 XLON 05003050000130771-E0PpyBU3khbA
14:13:08 46 5,452.0000 XLON 05003050000131486-E0PpyBU3kihl
14:16:08 198 5,456.0000 XLON 07003070000133185-E0PpyBU3kl7N
14:16:35 13 5,456.0000 XLON 07003070000133472-E0PpyBU3klOK
14:16:35 72 5,456.0000 XLON 07003070000133472-E0PpyBU3klOM
14:17:15 18 5,454.0000 XLON 07003070000131895-E0PpyBU3km4O
14:17:15 137 5,454.0000 XLON 07003070000131895-E0PpyBU3km4Q
14:17:48 184 5,456.0000 XLON 05003050000133631-E0PpyBU3kmS1
14:19:30 259 5,456.0000 XLON 07003070000134658-E0PpyBU3knqi
14:22:41 58 5,458.0000 XLON 05003050000135937-E0PpyBU3krKy
14:23:08 174 5,456.0000 XLON 05003050000134836-E0PpyBU3krgT
14:23:08 243 5,458.0000 XLON 05003050000136192-E0PpyBU3krfv
14:25:03 226 5,456.0000 XLON 05003050000137038-E0PpyBU3ktlT
14:26:11 104 5,456.0000 XLON 05003050000137712-E0PpyBU3kull
14:26:30 84 5,456.0000 XLON 05003050000137712-E0PpyBU3kux8
14:26:30 125 5,456.0000 XLON 05003050000137923-E0PpyBU3kuxC
14:27:05 156 5,454.0000 XLON 07003070000137135-E0PpyBU3kvZt
14:27:05 88 5,454.0000 XLON 07003070000137135-E0PpyBU3kvZw
14:27:07 186 5,452.0000 XLON 05003050000133145-E0PpyBU3kvcv
14:27:39 77 5,442.0000 XLON 05003050000138240-E0PpyBU3kw79
14:29:32 263 5,450.0000 XLON 05003050000138607-E0PpyBU3ky9c
14:29:32 3 5,450.0000 XLON 05003050000138607-E0PpyBU3ky9j
14:30:42 63 5,444.0000 XLON 05003050000140026-E0PpyBU3l37p
14:30:42 157 5,444.0000 XLON 05003050000140026-E0PpyBU3l37s
14:30:42 56 5,444.0000 XLON 05003050000140026-E0PpyBU3l37x
14:30:42 153 5,448.0000 XLON 05003050000139064-E0PpyBU3l36Z
14:30:42 228 5,448.0000 XLON 07003070000138939-E0PpyBU3l36X
14:32:06 286 5,444.0000 XLON 07003070000143422-E0PpyBU3l8ZK
14:32:26 198 5,442.0000 XLON 07003070000142819-E0PpyBU3l9vf
14:32:26 132 5,442.0000 XLON 07003070000142819-E0PpyBU3l9vm
14:32:49 14 5,440.0000 XLON 07003070000144315-E0PpyBU3lB3r
14:32:49 234 5,440.0000 XLON 07003070000144315-E0PpyBU3lB3t
14:32:59 174 5,436.0000 XLON 07003070000144316-E0PpyBU3lBiP
14:32:59 177 5,438.0000 XLON 05003050000143984-E0PpyBU3lBhM
14:35:45 186 5,434.0000 XLON 05003050000147434-E0PpyBU3lJy9
14:35:54 120 5,430.0000 XLON 05003050000147435-E0PpyBU3lKY6
14:35:54 146 5,432.0000 XLON 05003050000146447-E0PpyBU3lKWx
14:36:57 160 5,428.0000 XLON 07003070000147980-E0PpyBU3lN2r
14:36:57 125 5,430.0000 XLON 07003070000149076-E0PpyBU3lN2X
14:37:03 1 5,426.0000 XLON 05003050000148735-E0PpyBU3lNGn
14:37:03 67 5,426.0000 XLON 05003050000148735-E0PpyBU3lNGp
14:38:29 174 5,422.0000 XLON 07003070000149758-E0PpyBU3lQhj
14:40:00 87 5,424.0000 XLON 07003070000150829-E0PpyBU3lUBA
14:40:00 91 5,424.0000 XLON 07003070000151289-E0PpyBU3lUBE
14:40:00 152 5,426.0000 XLON 05003050000150960-E0PpyBU3lU5x
14:41:27 157 5,424.0000 XLON 07003070000152762-E0PpyBU3lXVL
14:42:42 128 5,420.0000 XLON 05003050000149436-E0PpyBU3laAE
14:42:42 17 5,420.0000 XLON 05003050000152428-E0PpyBU3laAG
14:42:42 219 5,420.0000 XLON 05003050000152428-E0PpyBU3laAJ
14:42:42 206 5,422.0000 XLON 07003070000154420-E0PpyBU3la9M
14:42:42 39 5,422.0000 XLON 07003070000154420-E0PpyBU3la9P
14:44:25 162 5,416.0000 XLON 07003070000155825-E0PpyBU3ldX3
14:46:23 177 5,426.0000 XLON 05003050000156963-E0PpyBU3lhlf
14:46:54 132 5,422.0000 XLON 07003070000156773-E0PpyBU3like
14:46:54 148 5,422.0000 XLON 07003070000157207-E0PpyBU3likg
14:46:54 125 5,422.0000 XLON 07003070000157266-E0PpyBU3liki
14:48:57 169 5,424.0000 XLON 05003050000159354-E0PpyBU3lmhn
14:49:40 142 5,422.0000 XLON 07003070000159597-E0PpyBU3lni7
14:49:41 140 5,420.0000 XLON 05003050000159355-E0PpyBU3lno1
14:49:48 57 5,418.0000 XLON 05003050000160049-E0PpyBU3lo05
14:49:51 4 5,418.0000 XLON 05003050000160049-E0PpyBU3lo1U
14:50:19 55 5,418.0000 XLON 05003050000160049-E0PpyBU3loeN
14:51:03 113 5,418.0000 XLON 05003050000160049-E0PpyBU3lpjy
14:51:03 86 5,418.0000 XLON 05003050000161587-E0PpyBU3lpk6
14:51:10 187 5,416.0000 XLON 07003070000161908-E0PpyBU3lpwN
14:52:44 198 5,410.0000 XLON 05003050000162953-E0PpyBU3lsZ0
14:53:01 132 5,414.0000 XLON 05003050000163189-E0PpyBU3ltHV
14:54:24 8 5,430.0000 XLON 07003070000164695-E0PpyBU3lwBu
14:54:27 59 5,426.0000 XLON 05003050000164413-E0PpyBU3lwGH
14:54:27 204 5,426.0000 XLON 07003070000164658-E0PpyBU3lwGF
14:54:27 85 5,426.0000 XLON 07003070000164696-E0PpyBU3lwGJ
14:56:02 1 5,420.0000 XLON 05003050000165674-E0PpyBU3lzKg
14:56:02 1 5,420.0000 XLON 05003050000165674-E0PpyBU3lzKi
14:56:21 9 5,422.0000 XLON 07003070000165985-E0PpyBU3lzmi
14:56:21 154 5,422.0000 XLON 05003050000165711-E0PpyBU3lzmo
14:56:21 159 5,422.0000 XLON 07003070000165985-E0PpyBU3lzmm
14:56:28 170 5,418.0000 XLON 07003070000165986-E0PpyBU3m048
14:58:02 200 5,416.0000 XLON 05003050000166967-E0PpyBU3m2XX
14:58:02 120 5,414.0000 XLON 07003070000167236-E0PpyBU3m2Y3
14:58:03 23 5,414.0000 XLON 07003070000167236-E0PpyBU3m2YM
14:58:03 143 5,412.0000 XLON 05003050000166968-E0PpyBU3m2Ye
15:00:27 152 5,410.0000 XLON 05003050000168271-E0PpyBU3m7Fx
15:00:27 164 5,412.0000 XLON 07003070000168499-E0PpyBU3m7FP
15:01:07 136 5,408.0000 XLON 07003070000171216-E0PpyBU3m94F
15:01:15 161 5,406.0000 XLON 05003050000170992-E0PpyBU3m9YS
15:01:20 81 5,404.0000 XLON 07003070000171217-E0PpyBU3m9gt
15:01:20 43 5,404.0000 XLON 07003070000171217-E0PpyBU3m9gv
15:02:47 144 5,400.0000 XLON 05003050000172941-E0PpyBU3mD4Z
15:02:50 111 5,398.0000 XLON 07003070000173159-E0PpyBU3mDDq
15:03:03 17 5,396.0000 XLON 05003050000172942-E0PpyBU3mDng
15:03:03 127 5,396.0000 XLON 05003050000172942-E0PpyBU3mDnd
15:04:32 113 5,394.0000 XLON 05003050000174346-E0PpyBU3mHgx
15:05:26 155 5,392.0000 XLON 05003050000174305-E0PpyBU3mJiK
15:06:21 128 5,394.0000 XLON 07003070000175944-E0PpyBU3mLvz
15:07:17 136 5,392.0000 XLON 05003050000175617-E0PpyBU3mNoJ
15:07:17 26 5,392.0000 XLON 05003050000175617-E0PpyBU3mNoL
15:08:03 175 5,386.0000 XLON 05003050000177018-E0PpyBU3mP1W
15:08:03 70 5,388.0000 XLON 07003070000176789-E0PpyBU3mP0p
15:08:03 72 5,388.0000 XLON 07003070000177227-E0PpyBU3mP0t
15:08:03 188 5,390.0000 XLON 05003050000177016-E0PpyBU3mOzs
15:10:01 107 5,384.0000 XLON 07003070000179005-E0PpyBU3mUre
15:10:17 134 5,382.0000 XLON 07003070000178959-E0PpyBU3mVPv
15:12:11 1 5,386.0000 XLON 07003070000180747-E0PpyBU3ma9r
15:12:42 136 5,386.0000 XLON 07003070000180747-E0PpyBU3mbTB
15:13:39 1 5,386.0000 XLON 07003070000181749-E0PpyBU3mdmG
15:13:39 1 5,386.0000 XLON 07003070000181749-E0PpyBU3mdmI
15:13:39 116 5,386.0000 XLON 07003070000181749-E0PpyBU3mdmK
15:13:39 26 5,386.0000 XLON 07003070000181749-E0PpyBU3mdmM
15:14:05 216 5,384.0000 XLON 07003070000181118-E0PpyBU3meaX
15:17:05 194 5,390.0000 XLON 05003050000183580-E0PpyBU3mkxi
15:17:05 204 5,388.0000 XLON 05003050000184257-E0PpyBU3mkyI
15:17:05 195 5,392.0000 XLON 07003070000184416-E0PpyBU3mkua
15:17:49 20 5,382.0000 XLON 05003050000184880-E0PpyBU3mn0g
15:18:11 1 5,384.0000 XLON 07003070000185406-E0PpyBU3mna9
15:19:41 302 5,384.0000 XLON 05003050000186305-E0PpyBU3mpcE
15:21:13 189 5,386.0000 XLON 07003070000187453-E0PpyBU3msAZ
15:21:13 95 5,386.0000 XLON 07003070000187453-E0PpyBU3msAW
15:23:52 5 5,382.0000 XLON 05003050000184880-E0PpyBU3mwE0
15:23:54 159 5,382.0000 XLON 05003050000184880-E0PpyBU3mwI7
15:23:54 40 5,382.0000 XLON 05003050000184880-E0PpyBU3mwI9
15:23:54 109 5,382.0000 XLON 05003050000187312-E0PpyBU3mwID
15:24:39 55 5,382.0000 XLON 05003050000189622-E0PpyBU3mx2F
15:24:39 238 5,382.0000 XLON 05003050000189622-E0PpyBU3mx2J
15:24:52 72 5,382.0000 XLON 05003050000189816-E0PpyBU3mxQw
15:26:04 67 5,386.0000 XLON 05003050000190741-E0PpyBU3mzCv
15:26:04 53 5,386.0000 XLON 05003050000190741-E0PpyBU3mzCx
15:26:04 62 5,386.0000 XLON 05003050000190741-E0PpyBU3mzCz
15:26:19 122 5,384.0000 XLON 05003050000190687-E0PpyBU3mzaU
15:27:40 154 5,392.0000 XLON 05003050000191631-E0PpyBU3n25A
15:29:19 1 5,396.0000 XLON 07003070000193211-E0PpyBU3n4YS
15:29:24 179 5,396.0000 XLON 07003070000193290-E0PpyBU3n4hB
15:29:57 17 5,396.0000 XLON 07003070000193640-E0PpyBU3n5Kd
15:30:03 143 5,396.0000 XLON 07003070000193640-E0PpyBU3n5fS
15:30:16 2 5,394.0000 XLON 07003070000192203-E0PpyBU3n62c
15:30:16 213 5,394.0000 XLON 07003070000192203-E0PpyBU3n62k
15:31:04 2 5,394.0000 XLON 07003070000194664-E0PpyBU3n6vi
15:32:28 24 5,398.0000 XLON 05003050000195456-E0PpyBU3n8uR
15:32:28 239 5,398.0000 XLON 05003050000195456-E0PpyBU3n8uT
15:32:32 4 5,394.0000 XLON 05003050000195457-E0PpyBU3n93l
15:32:32 136 5,394.0000 XLON 05003050000195457-E0PpyBU3n93n
15:32:32 288 5,396.0000 XLON 07003070000195045-E0PpyBU3n93D
15:32:44 150 5,398.0000 XLON 07003070000195815-E0PpyBU3n9GU
15:33:04 133 5,396.0000 XLON 05003050000195633-E0PpyBU3n9ur
15:33:04 38 5,396.0000 XLON 05003050000195633-E0PpyBU3n9uy
15:33:04 54 5,396.0000 XLON 05003050000195633-E0PpyBU3n9ul
15:36:01 14 5,398.0000 XLON 05003050000197249-E0PpyBU3nDtE
15:36:01 172 5,398.0000 XLON 05003050000197249-E0PpyBU3nDtG
15:36:19 186 5,396.0000 XLON 05003050000196705-E0PpyBU3nEp0
15:38:10 228 5,398.0000 XLON 05003050000199292-E0PpyBU3nGuR
15:38:29 100 5,394.0000 XLON 07003070000197438-E0PpyBU3nHCZ
15:38:29 70 5,394.0000 XLON 07003070000198069-E0PpyBU3nHCb
15:38:29 207 5,396.0000 XLON 05003050000199148-E0PpyBU3nHBt
15:40:10 9 5,396.0000 XLON 07003070000201272-E0PpyBU3nMZL
15:41:03 163 5,396.0000 XLON 07003070000201272-E0PpyBU3nO1J
15:41:58 27 5,396.0000 XLON 07003070000202818-E0PpyBU3nPC1
15:41:58 5 5,396.0000 XLON 07003070000202818-E0PpyBU3nPC3
15:41:58 51 5,396.0000 XLON 07003070000202818-E0PpyBU3nPC5
15:41:58 26 5,396.0000 XLON 07003070000202818-E0PpyBU3nPC7
15:41:58 96 5,396.0000 XLON 07003070000202818-E0PpyBU3nPC9
15:42:44 97 5,396.0000 XLON 07003070000203352-E0PpyBU3nQOH
15:42:44 6 5,396.0000 XLON 07003070000203352-E0PpyBU3nQOJ
15:42:44 57 5,396.0000 XLON 07003070000203352-E0PpyBU3nQOL
15:42:51 83 5,398.0000 XLON 05003050000203231-E0PpyBU3nQaM
15:43:06 71 5,396.0000 XLON 05003050000203182-E0PpyBU3nR9T
15:44:37 203 5,394.0000 XLON 07003070000200821-E0PpyBU3nTay
15:45:50 143 5,402.0000 XLON 07003070000205347-E0PpyBU3nVXm
15:45:50 84 5,402.0000 XLON 07003070000205348-E0PpyBU3nVXo
15:46:19 232 5,402.0000 XLON 05003050000205418-E0PpyBU3nWGZ
15:46:25 119 5,400.0000 XLON 05003050000205138-E0PpyBU3nWS6
15:46:25 109 5,400.0000 XLON 05003050000205139-E0PpyBU3nWS8
15:48:00 207 5,396.0000 XLON 07003070000206740-E0PpyBU3nYhl
15:48:55 18 5,394.0000 XLON 05003050000205987-E0PpyBU3nZyQ
15:48:56 170 5,394.0000 XLON 05003050000205987-E0PpyBU3nZzU
15:49:45 234 5,394.0000 XLON 05003050000207537-E0PpyBU3nbIS
15:49:45 88 5,392.0000 XLON 07003070000207734-E0PpyBU3nbJ6
15:49:45 92 5,392.0000 XLON 07003070000207734-E0PpyBU3nbJ9
15:49:47 169 5,388.0000 XLON 07003070000207533-E0PpyBU3nbOF
15:51:34 133 5,390.0000 XLON 07003070000208794-E0PpyBU3neV6
15:53:38 35 5,390.0000 XLON 07003070000210308-E0PpyBU3nh26
15:53:38 8 5,390.0000 XLON 07003070000210308-E0PpyBU3nh28
15:53:40 56 5,390.0000 XLON 05003050000210168-E0PpyBU3nh6v
15:53:40 1 5,390.0000 XLON 05003050000210168-E0PpyBU3nh6s
15:53:41 104 5,390.0000 XLON 05003050000210168-E0PpyBU3nh8i
15:54:52 116 5,392.0000 XLON 07003070000211114-E0PpyBU3nifL
15:54:52 16 5,392.0000 XLON 07003070000211114-E0PpyBU3nifN
15:54:52 88 5,392.0000 XLON 07003070000211114-E0PpyBU3nifP
15:54:52 39 5,392.0000 XLON 07003070000211114-E0PpyBU3nifR
15:54:52 9 5,392.0000 XLON 07003070000211114-E0PpyBU3nifT
15:55:31 111 5,400.0000 XLON 05003050000211241-E0PpyBU3njoV
15:57:14 278 5,404.0000 XLON 07003070000212225-E0PpyBU3nmDA
15:58:52 238 5,404.0000 XLON 07003070000213020-E0PpyBU3noGM
15:59:04 79 5,400.0000 XLON 05003050000212843-E0PpyBU3noeA
15:59:04 117 5,402.0000 XLON 05003050000213175-E0PpyBU3nod0
15:59:04 204 5,402.0000 XLON 07003070000211915-E0PpyBU3nocy
15:59:52 148 5,400.0000 XLON 07003070000214400-E0PpyBU3npR7
15:59:52 65 5,400.0000 XLON 07003070000214400-E0PpyBU3npR9
16:00:25 153 5,398.0000 XLON 07003070000214103-E0PpyBU3nqTn
16:00:25 1 5,398.0000 XLON 07003070000214103-E0PpyBU3nqTr
16:00:25 46 5,398.0000 XLON 07003070000214103-E0PpyBU3nqTx
16:01:30 182 5,400.0000 XLON 05003050000215343-E0PpyBU3nsIF
16:01:30 255 5,400.0000 XLON 07003070000215530-E0PpyBU3nsID
16:04:04 127 5,408.0000 XLON 05003050000217132-E0PpyBU3nwXn
16:04:04 38 5,408.0000 XLON 05003050000217132-E0PpyBU3nwXp
16:04:04 37 5,408.0000 XLON 05003050000217132-E0PpyBU3nwXr
16:04:24 1 5,406.0000 XLON 05003050000216613-E0PpyBU3nx5F
16:04:24 1 5,406.0000 XLON 05003050000216613-E0PpyBU3nx5M
16:04:29 242 5,406.0000 XLON 05003050000216613-E0PpyBU3nxCn
16:04:30 104 5,404.0000 XLON 07003070000217375-E0PpyBU3nxEw
16:04:30 2 5,404.0000 XLON 07003070000217577-E0PpyBU3nxF0
16:04:30 72 5,404.0000 XLON 07003070000217577-E0PpyBU3nxF2
16:06:36 1 5,414.0000 XLON 05003050000218758-E0PpyBU3o0tw
16:09:16 136 5,426.0000 XLON 05003050000220376-E0PpyBU3o4mL
16:09:16 52 5,426.0000 XLON 05003050000220376-E0PpyBU3o4mN
16:09:18 147 5,426.0000 XLON 07003070000220628-E0PpyBU3o4sQ
16:10:21 106 5,424.0000 XLON 07003070000221207-E0PpyBU3o65o
16:10:21 116 5,424.0000 XLON 07003070000221207-E0PpyBU3o65q
16:10:35 256 5,422.0000 XLON 07003070000220315-E0PpyBU3o6T4
16:11:20 1 5,420.0000 XLON 07003070000220599-E0PpyBU3o7fl
16:12:01 276 5,422.0000 XLON 05003050000222111-E0PpyBU3o8kj
16:12:08 91 5,420.0000 XLON 07003070000220599-E0PpyBU3o8u5
16:13:10 112 5,420.0000 XLON 07003070000220599-E0PpyBU3oAJD
16:13:10 276 5,418.0000 XLON 07003070000221797-E0PpyBU3oAJr
16:13:10 164 5,422.0000 XLON 05003050000222397-E0PpyBU3oAIX
16:13:10 85 5,422.0000 XLON 07003070000222798-E0PpyBU3oAId
16:13:10 152 5,422.0000 XLON 05003050000222558-E0PpyBU3oAIb
16:15:45 80 5,432.0000 XLON 05003050000224563-E0PpyBU3oEA8
16:15:48 270 5,430.0000 XLON 05003050000224275-E0PpyBU3oEDF
16:16:31 176 5,432.0000 XLON 07003070000225013-E0PpyBU3oFBx
16:17:07 181 5,434.0000 XLON 05003050000224975-E0PpyBU3oG14
16:17:09 122 5,432.0000 XLON 05003050000224841-E0PpyBU3oG2G
16:17:09 52 5,432.0000 XLON 07003070000225013-E0PpyBU3oG2C
16:18:28 320 5,432.0000 XLON 07003070000225415-E0PpyBU3oHwm
16:19:27 106 5,440.0000 XLON 07003070000225640-E0PpyBU3oJUH
16:19:28 26 5,440.0000 XLON 07003070000225640-E0PpyBU3oJWN
16:19:28 164 5,440.0000 XLON 07003070000225640-E0PpyBU3oJWP
16:19:58 102 5,442.0000 XLON 05003050000225537-E0PpyBU3oK8X
16:20:16 80 5,440.0000 XLON 07003070000225650-E0PpyBU3oKon
16:21:14 13 5,442.0000 XLON 05003050000225945-E0PpyBU3oMZT
16:21:15 62 5,442.0000 XLON 07003070000226196-E0PpyBU3oMaA
16:21:15 149 5,442.0000 XLON 07003070000226196-E0PpyBU3oMaC
16:21:15 118 5,442.0000 XLON 05003050000225945-E0PpyBU3oMZx
16:21:15 15 5,442.0000 XLON 05003050000225945-E0PpyBU3oMZz
16:21:15 127 5,442.0000 XLON 07003070000226178-E0PpyBU3oMa1
16:21:15 208 5,442.0000 XLON 07003070000226196-E0PpyBU3oMa3
16:22:47 20 5,442.0000 XLON 05003050000226305-E0PpyBU3oOzk
16:22:47 306 5,444.0000 XLON 07003070000226630-E0PpyBU3oOyk
16:23:15 77 5,444.0000 XLON 07003070000226733-E0PpyBU3oPcG
16:24:06 128 5,442.0000 XLON 05003050000226305-E0PpyBU3oQxz
16:24:06 55 5,442.0000 XLON 07003070000226578-E0PpyBU3oQy1
16:24:06 6 5,442.0000 XLON 07003070000226578-E0PpyBU3oQy3
16:24:26 24 5,444.0000 XLON 05003050000226939-E0PpyBU3oRNa
16:24:26 79 5,444.0000 XLON 05003050000226939-E0PpyBU3oRNV
16:24:26 209 5,444.0000 XLON 05003050000226939-E0PpyBU3oRNR
16:25:32 61 5,446.0000 XLON 05003050000227248-E0PpyBU3oTCr
16:26:05 1 5,446.0000 XLON 07003070000227581-E0PpyBU3oTyI
16:26:05 116 5,446.0000 XLON 07003070000227581-E0PpyBU3oTyK
16:26:20 78 5,444.0000 XLON 07003070000227363-E0PpyBU3oUHJ
16:26:20 55 5,444.0000 XLON 07003070000227363-E0PpyBU3oUHA
16:27:20 125 5,444.0000 XLON 07003070000227915-E0PpyBU3oVwv
16:27:21 60 5,444.0000 XLON 07003070000227915-E0PpyBU3oW00
16:27:37 26 5,444.0000 XLON 07003070000227915-E0PpyBU3oWN4
16:27:55 19 5,444.0000 XLON 05003050000227865-E0PpyBU3oWhq
16:27:55 160 5,444.0000 XLON 05003050000227865-E0PpyBU3oWh9
16:27:55 94 5,444.0000 XLON 05003050000227865-E0PpyBU3oWh7
16:28:30 121 5,442.0000 XLON 07003070000226578-E0PpyBU3oXmk
16:28:39 71 5,442.0000 XLON 07003070000226578-E0PpyBU3oY3p
16:28:39 24 5,442.0000 XLON 07003070000226578-E0PpyBU3oY3r
16:28:39 60 5,442.0000 XLON 07003070000227414-E0PpyBU3oY3t
16:28:39 136 5,442.0000 XLON 07003070000227639-E0PpyBU3oY3v
16:28:56 280 5,440.0000 XLON 07003070000228257-E0PpyBU3oYTS
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 POSAKOBPABKDFDK
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