REG - Ashtead Group PLC - Transaction in Own Shares
Mon 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:20260126:nRSZ2293Qa&default-theme=true
RNS Number : 2293Q Ashtead Group PLC 26 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 23 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: 72,368
Date of transaction: 23 January 2026
Average price paid per share (pence): 5,230.9591
Lowest price paid per share (pence): 5,168.0000
Highest price paid per share (pence): 5,332.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,799,267 (excluding Treasury shares), and the
Company will hold 35,555,566 ordinary shares in Treasury.
The figure of 415,799,267 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
08:09:56 270 5,258.0000 XLON 07003070000006001-E0Q1ZXCu1uts
08:10:30 258 5,262.0000 XLON 07003070000006111-E0Q1ZXCu1w5U
08:12:15 239 5,284.0000 XLON 07003070000006299-E0Q1ZXCu1z2k
08:13:40 199 5,290.0000 XLON 05003050000006333-E0Q1ZXCu20ec
08:14:01 225 5,294.0000 XLON 05003050000006474-E0Q1ZXCu217Z
08:15:44 199 5,328.0000 XLON 05003050000007701-E0Q1ZXCu23Zt
08:15:51 189 5,322.0000 XLON 05003050000007700-E0Q1ZXCu23it
08:15:51 255 5,324.0000 XLON 07003070000007580-E0Q1ZXCu23i0
08:17:40 174 5,332.0000 XLON 07003070000009731-E0Q1ZXCu25nI
08:18:10 105 5,328.0000 XLON 05003050000009761-E0Q1ZXCu26PM
08:18:10 61 5,328.0000 XLON 05003050000009762-E0Q1ZXCu26PO
08:18:10 15 5,328.0000 XLON 05003050000009762-E0Q1ZXCu26PQ
08:19:30 207 5,328.0000 XLON 05003050000010858-E0Q1ZXCu28hf
08:20:27 4 5,330.0000 XLON 07003070000011789-E0Q1ZXCu2A0g
08:20:31 191 5,318.0000 XLON 05003050000010698-E0Q1ZXCu2A54
08:20:31 202 5,324.0000 XLON 05003050000011843-E0Q1ZXCu2A3k
08:23:45 83 5,306.0000 XLON 07003070000014461-E0Q1ZXCu2EnX
08:23:45 221 5,312.0000 XLON 07003070000014430-E0Q1ZXCu2Eko
08:23:45 152 5,316.0000 XLON 05003050000014466-E0Q1ZXCu2Ejy
08:23:48 137 5,302.0000 XLON 07003070000014584-E0Q1ZXCu2EsJ
08:23:48 27 5,302.0000 XLON 07003070000014584-E0Q1ZXCu2EsL
08:24:16 146 5,298.0000 XLON 05003050000014595-E0Q1ZXCu2FSJ
08:24:16 18 5,298.0000 XLON 05003050000014595-E0Q1ZXCu2FSL
08:25:46 46 5,300.0000 XLON 07003070000015308-E0Q1ZXCu2H59
08:25:46 72 5,300.0000 XLON 07003070000015308-E0Q1ZXCu2H5B
08:27:07 134 5,304.0000 XLON 07003070000016059-E0Q1ZXCu2INr
08:27:10 96 5,300.0000 XLON 05003050000015811-E0Q1ZXCu2IQb
08:28:03 118 5,294.0000 XLON 05003050000015330-E0Q1ZXCu2J8L
08:29:20 60 5,290.0000 XLON 07003070000017135-E0Q1ZXCu2K51
08:30:18 62 5,288.0000 XLON 05003050000017455-E0Q1ZXCu2LHk
08:30:18 62 5,286.0000 XLON 05003050000017198-E0Q1ZXCu2LHm
08:30:31 100 5,290.0000 XLON 07003070000018456-E0Q1ZXCu2LUE
08:30:31 43 5,290.0000 XLON 07003070000018456-E0Q1ZXCu2LUG
08:30:41 174 5,284.0000 XLON 05003050000016926-E0Q1ZXCu2Ll5
08:32:40 18 5,282.0000 XLON 07003070000020774-E0Q1ZXCu2Nqq
08:33:06 165 5,278.0000 XLON 07003070000020364-E0Q1ZXCu2OLG
08:33:10 71 5,274.0000 XLON 05003050000020810-E0Q1ZXCu2OZo
08:34:53 155 5,276.0000 XLON 05003050000022431-E0Q1ZXCu2QpQ
08:35:34 146 5,272.0000 XLON 05003050000021955-E0Q1ZXCu2RtC
08:35:34 21 5,272.0000 XLON 05003050000021955-E0Q1ZXCu2RtE
08:35:34 137 5,274.0000 XLON 07003070000023057-E0Q1ZXCu2Rsj
08:37:26 136 5,272.0000 XLON 05003050000024430-E0Q1ZXCu2TSt
08:38:16 94 5,268.0000 XLON 07003070000024367-E0Q1ZXCu2UAY
08:38:16 67 5,268.0000 XLON 07003070000024367-E0Q1ZXCu2UAa
08:38:47 53 5,268.0000 XLON 07003070000025733-E0Q1ZXCu2UdB
08:39:20 24 5,268.0000 XLON 07003070000026184-E0Q1ZXCu2VBh
08:39:20 51 5,268.0000 XLON 07003070000026184-E0Q1ZXCu2VBj
08:41:10 146 5,272.0000 XLON 05003050000027145-E0Q1ZXCu2WyV
08:41:10 76 5,272.0000 XLON 07003070000026579-E0Q1ZXCu2WyT
08:41:10 84 5,272.0000 XLON 07003070000027066-E0Q1ZXCu2WyX
08:41:12 118 5,268.0000 XLON 05003050000026960-E0Q1ZXCu2X1E
08:41:12 14 5,268.0000 XLON 05003050000026960-E0Q1ZXCu2X1N
08:42:30 92 5,274.0000 XLON 07003070000027588-E0Q1ZXCu2YUD
08:43:06 92 5,280.0000 XLON 05003050000027922-E0Q1ZXCu2ZBb
08:44:50 133 5,286.0000 XLON 07003070000028031-E0Q1ZXCu2amQ
08:45:15 60 5,282.0000 XLON 05003050000028130-E0Q1ZXCu2bSR
08:45:15 83 5,282.0000 XLON 05003050000028130-E0Q1ZXCu2bST
08:46:43 102 5,280.0000 XLON 05003050000028839-E0Q1ZXCu2dX9
08:47:23 127 5,292.0000 XLON 07003070000029370-E0Q1ZXCu2eQB
08:47:26 152 5,290.0000 XLON 07003070000029358-E0Q1ZXCu2eWC
08:50:25 116 5,296.0000 XLON 05003050000030668-E0Q1ZXCu2hVp
08:50:57 127 5,296.0000 XLON 07003070000030661-E0Q1ZXCu2iFi
08:50:58 140 5,294.0000 XLON 07003070000030645-E0Q1ZXCu2iHA
08:55:09 152 5,294.0000 XLON 05003050000032622-E0Q1ZXCu2m8y
08:55:09 70 5,294.0000 XLON 07003070000033070-E0Q1ZXCu2m92
08:55:09 72 5,294.0000 XLON 05003050000033873-E0Q1ZXCu2m94
08:55:16 164 5,290.0000 XLON 07003070000031440-E0Q1ZXCu2mJE
08:55:34 138 5,288.0000 XLON 05003050000034723-E0Q1ZXCu2mcg
08:57:07 116 5,288.0000 XLON 05003050000036041-E0Q1ZXCu2o2Y
08:57:07 67 5,288.0000 XLON 05003050000036041-E0Q1ZXCu2o2a
08:57:49 85 5,288.0000 XLON 05003050000036523-E0Q1ZXCu2oPG
09:01:15 147 5,292.0000 XLON 07003070000038983-E0Q1ZXCu2sHZ
09:02:08 165 5,292.0000 XLON 05003050000039814-E0Q1ZXCu2tDD
09:04:22 31 5,292.0000 XLON 07003070000040508-E0Q1ZXCu2v66
09:04:22 185 5,292.0000 XLON 07003070000040508-E0Q1ZXCu2v68
09:06:00 195 5,292.0000 XLON 07003070000041698-E0Q1ZXCu2wsj
09:06:00 74 5,292.0000 XLON 07003070000041698-E0Q1ZXCu2wsX
09:06:00 42 5,294.0000 XLON 05003050000042121-E0Q1ZXCu2ws8
09:06:00 224 5,294.0000 XLON 05003050000042121-E0Q1ZXCu2wsE
09:07:59 138 5,284.0000 XLON 05003050000043008-E0Q1ZXCu2yu6
09:08:18 167 5,282.0000 XLON 05003050000042797-E0Q1ZXCu2zCo
09:10:03 158 5,278.0000 XLON 05003050000043936-E0Q1ZXCu30uv
09:10:51 125 5,276.0000 XLON 07003070000044219-E0Q1ZXCu31j1
09:12:07 129 5,276.0000 XLON 05003050000044889-E0Q1ZXCu32vD
09:14:52 173 5,280.0000 XLON 05003050000045897-E0Q1ZXCu35Ir
09:14:52 197 5,280.0000 XLON 07003070000045810-E0Q1ZXCu35Ip
09:15:40 132 5,282.0000 XLON 07003070000046150-E0Q1ZXCu35rl
09:20:51 202 5,284.0000 XLON 07003070000047927-E0Q1ZXCu3AVY
09:23:08 140 5,282.0000 XLON 05003050000047253-E0Q1ZXCu3CFe
09:23:08 302 5,284.0000 XLON 05003050000048416-E0Q1ZXCu3CE3
09:23:47 66 5,284.0000 XLON 05003050000048956-E0Q1ZXCu3ClN
09:23:47 36 5,284.0000 XLON 05003050000048956-E0Q1ZXCu3ClP
09:23:47 50 5,284.0000 XLON 05003050000048956-E0Q1ZXCu3ClR
09:23:51 213 5,280.0000 XLON 07003070000048916-E0Q1ZXCu3Cqd
09:26:16 167 5,282.0000 XLON 05003050000049492-E0Q1ZXCu3Ei0
09:26:32 143 5,280.0000 XLON 07003070000049400-E0Q1ZXCu3Ez8
09:27:32 106 5,282.0000 XLON 05003050000050257-E0Q1ZXCu3G9r
09:27:33 96 5,280.0000 XLON 07003070000050200-E0Q1ZXCu3GC2
09:28:47 88 5,278.0000 XLON 05003050000050793-E0Q1ZXCu3HGi
09:30:13 105 5,274.0000 XLON 07003070000050762-E0Q1ZXCu3Iuz
09:30:50 74 5,272.0000 XLON 07003070000051769-E0Q1ZXCu3JQx
09:30:59 22 5,272.0000 XLON 07003070000051769-E0Q1ZXCu3JVE
09:32:02 96 5,268.0000 XLON 05003050000051805-E0Q1ZXCu3KYP
09:32:07 71 5,268.0000 XLON 07003070000052557-E0Q1ZXCu3Kes
09:32:07 65 5,268.0000 XLON 07003070000052557-E0Q1ZXCu3Keu
09:33:47 87 5,268.0000 XLON 05003050000053206-E0Q1ZXCu3Ltz
09:33:47 43 5,268.0000 XLON 05003050000053206-E0Q1ZXCu3Lu1
09:33:47 2 5,268.0000 XLON 05003050000053206-E0Q1ZXCu3Lu3
09:36:24 171 5,268.0000 XLON 07003070000054066-E0Q1ZXCu3NfB
09:36:57 134 5,266.0000 XLON 07003070000053874-E0Q1ZXCu3OD5
09:37:41 108 5,264.0000 XLON 05003050000054618-E0Q1ZXCu3OuV
09:40:06 125 5,262.0000 XLON 07003070000055053-E0Q1ZXCu3RB7
09:40:13 108 5,260.0000 XLON 07003070000054527-E0Q1ZXCu3RL7
09:40:42 105 5,260.0000 XLON 05003050000055920-E0Q1ZXCu3RsK
09:42:38 61 5,260.0000 XLON 07003070000056379-E0Q1ZXCu3TYt
09:42:38 108 5,260.0000 XLON 07003070000056379-E0Q1ZXCu3TYw
09:44:52 40 5,258.0000 XLON 07003070000057513-E0Q1ZXCu3VP0
09:44:52 52 5,258.0000 XLON 07003070000057513-E0Q1ZXCu3VP2
09:45:07 126 5,256.0000 XLON 05003050000055808-E0Q1ZXCu3Vcu
09:45:35 153 5,254.0000 XLON 07003070000057842-E0Q1ZXCu3WJk
09:45:43 29 5,252.0000 XLON 05003050000057947-E0Q1ZXCu3WPP
09:45:45 94 5,252.0000 XLON 05003050000057947-E0Q1ZXCu3WRd
09:45:45 19 5,252.0000 XLON 05003050000057947-E0Q1ZXCu3WRf
09:48:04 114 5,248.0000 XLON 07003070000058725-E0Q1ZXCu3a4R
09:48:35 95 5,246.0000 XLON 07003070000058633-E0Q1ZXCu3aVK
09:48:47 85 5,248.0000 XLON 05003050000059365-E0Q1ZXCu3aeA
09:50:55 130 5,252.0000 XLON 05003050000059913-E0Q1ZXCu3dFT
09:51:03 89 5,250.0000 XLON 05003050000059537-E0Q1ZXCu3dW4
09:53:12 100 5,252.0000 XLON 05003050000060833-E0Q1ZXCu3f7U
09:53:47 36 5,252.0000 XLON 05003050000061066-E0Q1ZXCu3fgN
09:54:41 120 5,258.0000 XLON 05003050000061204-E0Q1ZXCu3gYG
09:54:41 100 5,256.0000 XLON 07003070000061103-E0Q1ZXCu3gYh
09:54:42 120 5,252.0000 XLON 05003050000061101-E0Q1ZXCu3gbA
09:56:00 84 5,254.0000 XLON 05003050000061766-E0Q1ZXCu3hbj
09:56:39 89 5,252.0000 XLON 07003070000061554-E0Q1ZXCu3iBM
09:59:17 86 5,250.0000 XLON 07003070000062099-E0Q1ZXCu3kBt
10:02:01 79 5,246.0000 XLON 05003050000063380-E0Q1ZXCu3mk0
10:02:01 72 5,246.0000 XLON 07003070000061830-E0Q1ZXCu3mjy
10:02:39 139 5,246.0000 XLON 05003050000063890-E0Q1ZXCu3nTO
10:04:46 60 5,244.0000 XLON 05003050000062211-E0Q1ZXCu3p8c
10:05:27 10 5,244.0000 XLON 05003050000062211-E0Q1ZXCu3pVS
10:07:57 72 5,242.0000 XLON 05003050000062944-E0Q1ZXCu3rQJ
10:07:57 31 5,244.0000 XLON 05003050000062211-E0Q1ZXCu3rPP
10:07:57 73 5,244.0000 XLON 07003070000064716-E0Q1ZXCu3rPT
10:07:57 69 5,244.0000 XLON 05003050000064418-E0Q1ZXCu3rPR
10:07:57 102 5,244.0000 XLON 05003050000065031-E0Q1ZXCu3rPV
10:07:57 69 5,244.0000 XLON 05003050000065859-E0Q1ZXCu3rPX
10:09:43 220 5,242.0000 XLON 05003050000066595-E0Q1ZXCu3sup
10:09:43 92 5,242.0000 XLON 07003070000066477-E0Q1ZXCu3sur
10:09:43 81 5,242.0000 XLON 07003070000066477-E0Q1ZXCu3sut
10:10:27 38 5,240.0000 XLON 05003050000066861-E0Q1ZXCu3tdv
10:10:37 54 5,240.0000 XLON 05003050000066873-E0Q1ZXCu3tjf
10:10:38 22 5,240.0000 XLON 05003050000066873-E0Q1ZXCu3tlN
10:11:02 148 5,238.0000 XLON 07003070000066735-E0Q1ZXCu3uLT
10:14:41 107 5,240.0000 XLON 05003050000067947-E0Q1ZXCu3xaU
10:16:32 204 5,240.0000 XLON 07003070000068594-E0Q1ZXCu3z7g
10:17:07 3 5,240.0000 XLON 05003050000069057-E0Q1ZXCu3ze5
10:17:20 146 5,238.0000 XLON 05003050000067440-E0Q1ZXCu3znb
10:17:25 133 5,236.0000 XLON 05003050000069086-E0Q1ZXCu3zuv
10:17:44 130 5,228.0000 XLON 05003050000069164-E0Q1ZXCu40Cl
10:19:52 113 5,234.0000 XLON 07003070000069835-E0Q1ZXCu42Oi
10:20:27 150 5,234.0000 XLON 07003070000070035-E0Q1ZXCu42sE
10:22:40 22 5,234.0000 XLON 05003050000070939-E0Q1ZXCu447e
10:22:40 112 5,234.0000 XLON 05003050000070939-E0Q1ZXCu447g
10:22:40 2 5,234.0000 XLON 05003050000070939-E0Q1ZXCu447i
10:25:27 157 5,230.0000 XLON 05003050000071313-E0Q1ZXCu45Zr
10:25:27 94 5,232.0000 XLON 07003070000069462-E0Q1ZXCu45Z8
10:25:40 117 5,230.0000 XLON 05003050000071920-E0Q1ZXCu45fN
10:26:06 96 5,230.0000 XLON 07003070000071813-E0Q1ZXCu464b
10:27:31 118 5,226.0000 XLON 05003050000072350-E0Q1ZXCu46qx
10:29:03 21 5,222.0000 XLON 07003070000071946-E0Q1ZXCu486l
10:29:03 54 5,222.0000 XLON 07003070000071946-E0Q1ZXCu486o
10:29:23 98 5,220.0000 XLON 07003070000072230-E0Q1ZXCu48gx
10:31:17 162 5,216.0000 XLON 07003070000072809-E0Q1ZXCu4A6k
10:31:27 70 5,214.0000 XLON 07003070000073495-E0Q1ZXCu4AI7
10:34:31 142 5,214.0000 XLON 07003070000074629-E0Q1ZXCu4CyI
10:39:00 235 5,214.0000 XLON 07003070000075586-E0Q1ZXCu4G0P
10:41:00 244 5,216.0000 XLON 07003070000076696-E0Q1ZXCu4HTf
10:42:36 188 5,214.0000 XLON 07003070000076563-E0Q1ZXCu4IK0
10:44:20 214 5,216.0000 XLON 07003070000077565-E0Q1ZXCu4JPD
10:44:25 109 5,214.0000 XLON 07003070000077436-E0Q1ZXCu4JSr
10:44:28 99 5,214.0000 XLON 07003070000077436-E0Q1ZXCu4JTt
10:44:28 27 5,214.0000 XLON 07003070000077436-E0Q1ZXCu4JTp
10:53:02 72 5,220.0000 XLON 05003050000080082-E0Q1ZXCu4PSg
10:53:02 181 5,220.0000 XLON 05003050000080082-E0Q1ZXCu4PSo
10:53:04 150 5,220.0000 XLON 05003050000080489-E0Q1ZXCu4PVa
10:53:47 24 5,220.0000 XLON 05003050000080686-E0Q1ZXCu4PoP
10:53:47 58 5,220.0000 XLON 05003050000080686-E0Q1ZXCu4PoR
10:53:47 135 5,220.0000 XLON 05003050000080686-E0Q1ZXCu4PoT
10:58:08 166 5,220.0000 XLON 05003050000081243-E0Q1ZXCu4SRa
10:58:08 21 5,220.0000 XLON 05003050000081243-E0Q1ZXCu4SRe
10:59:20 147 5,220.0000 XLON 07003070000082312-E0Q1ZXCu4TSr
11:03:32 85 5,220.0000 XLON 05003050000082585-E0Q1ZXCu4WA6
11:03:32 164 5,220.0000 XLON 07003070000082648-E0Q1ZXCu4WAA
11:03:32 61 5,220.0000 XLON 05003050000083535-E0Q1ZXCu4WAC
11:03:32 82 5,220.0000 XLON 07003070000083417-E0Q1ZXCu4WAE
11:03:39 57 5,222.0000 XLON 07003070000083854-E0Q1ZXCu4WYf
11:03:39 35 5,222.0000 XLON 07003070000083854-E0Q1ZXCu4WYh
11:04:34 216 5,228.0000 XLON 05003050000084752-E0Q1ZXCu4YH7
11:04:34 57 5,228.0000 XLON 05003050000084752-E0Q1ZXCu4YHB
11:07:24 207 5,232.0000 XLON 05003050000086398-E0Q1ZXCu4awp
11:08:47 147 5,232.0000 XLON 05003050000087056-E0Q1ZXCu4blY
11:08:47 150 5,232.0000 XLON 05003050000087056-E0Q1ZXCu4bla
11:10:01 226 5,230.0000 XLON 07003070000085513-E0Q1ZXCu4cJN
11:11:01 37 5,230.0000 XLON 07003070000087754-E0Q1ZXCu4d6n
11:11:01 152 5,230.0000 XLON 07003070000087754-E0Q1ZXCu4d6p
11:11:13 126 5,228.0000 XLON 05003050000087729-E0Q1ZXCu4dGT
11:12:39 115 5,228.0000 XLON 05003050000088542-E0Q1ZXCu4e0s
11:12:49 96 5,226.0000 XLON 05003050000088304-E0Q1ZXCu4e42
11:13:40 76 5,222.0000 XLON 07003070000087812-E0Q1ZXCu4eUE
11:13:54 92 5,216.0000 XLON 07003070000088836-E0Q1ZXCu4edg
11:13:54 71 5,218.0000 XLON 05003050000088991-E0Q1ZXCu4ecr
11:15:47 107 5,214.0000 XLON 07003070000089562-E0Q1ZXCu4g8X
11:17:15 80 5,214.0000 XLON 05003050000090297-E0Q1ZXCu4h5T
11:17:52 92 5,212.0000 XLON 05003050000089710-E0Q1ZXCu4hTR
11:19:52 64 5,216.0000 XLON 07003070000091347-E0Q1ZXCu4jn1
11:19:52 13 5,216.0000 XLON 07003070000091347-E0Q1ZXCu4jn3
11:27:30 107 5,222.0000 XLON 07003070000093632-E0Q1ZXCu4ocO
11:27:30 97 5,222.0000 XLON 07003070000093632-E0Q1ZXCu4ocT
11:30:40 226 5,226.0000 XLON 05003050000095312-E0Q1ZXCu4qYR
11:35:02 289 5,224.0000 XLON 05003050000095896-E0Q1ZXCu4sVf
11:36:04 73 5,228.0000 XLON 05003050000097295-E0Q1ZXCu4t7W
11:36:35 172 5,226.0000 XLON 05003050000097116-E0Q1ZXCu4tN0
11:36:35 103 5,226.0000 XLON 05003050000097277-E0Q1ZXCu4tN4
11:36:35 39 5,226.0000 XLON 05003050000097116-E0Q1ZXCu4tMn
11:42:47 288 5,228.0000 XLON 05003050000099088-E0Q1ZXCu4wHV
11:43:13 302 5,228.0000 XLON 07003070000099234-E0Q1ZXCu4wWR
11:45:26 237 5,228.0000 XLON 07003070000100117-E0Q1ZXCu4y3w
11:47:07 70 5,234.0000 XLON 05003050000100976-E0Q1ZXCu4z0B
11:47:07 180 5,234.0000 XLON 05003050000100976-E0Q1ZXCu4z0D
11:47:07 47 5,234.0000 XLON 05003050000100976-E0Q1ZXCu4z0F
11:57:35 276 5,238.0000 XLON 05003050000103210-E0Q1ZXCu551H
11:57:35 277 5,240.0000 XLON 05003050000103558-E0Q1ZXCu550Z
11:57:35 423 5,242.0000 XLON 05003050000104501-E0Q1ZXCu54zn
11:57:47 15 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55Fo
11:57:47 423 5,236.0000 XLON 05003050000104552-E0Q1ZXCu55Ds
11:57:52 18 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55Qp
11:57:54 137 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55RX
11:58:04 158 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55Vq
12:00:14 60 5,236.0000 XLON 07003070000104914-E0Q1ZXCu574J
12:15:27 62 5,248.0000 XLON 05003050000111285-E0Q1ZXCu5Fxi
12:15:27 507 5,248.0000 XLON 07003070000110937-E0Q1ZXCu5Fxg
12:15:29 61 5,248.0000 XLON 07003070000111351-E0Q1ZXCu5G3N
12:15:29 94 5,248.0000 XLON 07003070000111351-E0Q1ZXCu5G3R
12:17:09 229 5,248.0000 XLON 07003070000112085-E0Q1ZXCu5GlE
12:18:46 233 5,248.0000 XLON 05003050000113116-E0Q1ZXCu5Hfh
12:18:47 176 5,248.0000 XLON 07003070000112856-E0Q1ZXCu5Hgi
12:21:39 200 5,248.0000 XLON 07003070000113536-E0Q1ZXCu5JNX
12:22:59 229 5,246.0000 XLON 05003050000113839-E0Q1ZXCu5K8g
12:23:50 45 5,246.0000 XLON 05003050000114841-E0Q1ZXCu5KXe
12:24:09 156 5,244.0000 XLON 07003070000114551-E0Q1ZXCu5KgA
12:26:00 98 5,242.0000 XLON 07003070000115234-E0Q1ZXCu5LqW
12:26:00 12 5,242.0000 XLON 07003070000115234-E0Q1ZXCu5LqY
12:30:05 131 5,244.0000 XLON 07003070000115764-E0Q1ZXCu5Nnn
12:30:27 176 5,244.0000 XLON 07003070000116589-E0Q1ZXCu5Nyt
12:30:27 9 5,244.0000 XLON 07003070000116589-E0Q1ZXCu5Nyv
12:32:02 131 5,242.0000 XLON 05003050000115823-E0Q1ZXCu5OoK
12:32:52 121 5,242.0000 XLON 05003050000117898-E0Q1ZXCu5PRM
12:32:52 133 5,240.0000 XLON 05003050000117547-E0Q1ZXCu5PRV
12:34:00 76 5,236.0000 XLON 05003050000118332-E0Q1ZXCu5QDX
12:34:00 35 5,236.0000 XLON 05003050000118332-E0Q1ZXCu5QDZ
12:34:22 51 5,236.0000 XLON 07003070000118306-E0Q1ZXCu5QY9
12:35:27 98 5,238.0000 XLON 05003050000119011-E0Q1ZXCu5R8R
12:37:26 114 5,240.0000 XLON 07003070000119475-E0Q1ZXCu5Ry2
12:43:29 86 5,238.0000 XLON 07003070000119455-E0Q1ZXCu5Vd7
12:43:29 82 5,238.0000 XLON 07003070000119455-E0Q1ZXCu5VdF
12:43:29 132 5,240.0000 XLON 07003070000120180-E0Q1ZXCu5VbW
12:43:29 24 5,240.0000 XLON 07003070000120180-E0Q1ZXCu5VbY
12:43:54 1 5,238.0000 XLON 07003070000121769-E0Q1ZXCu5W2e
12:43:54 88 5,238.0000 XLON 07003070000121769-E0Q1ZXCu5W2g
12:54:40 36 5,246.0000 XLON 05003050000124888-E0Q1ZXCu5d8o
12:54:40 94 5,246.0000 XLON 07003070000124707-E0Q1ZXCu5d8m
12:54:40 145 5,246.0000 XLON 05003050000124888-E0Q1ZXCu5d8y
12:54:40 31 5,246.0000 XLON 07003070000124708-E0Q1ZXCu5d90
12:54:40 43 5,246.0000 XLON 05003050000124889-E0Q1ZXCu5d95
12:54:40 45 5,246.0000 XLON 07003070000124708-E0Q1ZXCu5d93
12:54:40 22 5,246.0000 XLON 05003050000124889-E0Q1ZXCu5d9B
12:55:15 166 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dYz
12:55:15 88 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dZ1
12:55:15 88 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dZ4
12:55:15 6 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dZ6
12:55:47 73 5,246.0000 XLON 07003070000126225-E0Q1ZXCu5dr8
12:59:06 212 5,246.0000 XLON 05003050000126807-E0Q1ZXCu5g4E
12:59:06 76 5,246.0000 XLON 07003070000127189-E0Q1ZXCu5g4G
12:59:06 60 5,246.0000 XLON 05003050000127418-E0Q1ZXCu5g4I
12:59:06 67 5,246.0000 XLON 07003070000127355-E0Q1ZXCu5g4K
12:59:06 62 5,246.0000 XLON 07003070000127491-E0Q1ZXCu5g4M
13:00:56 250 5,244.0000 XLON 05003050000124770-E0Q1ZXCu5hj0
13:01:04 174 5,242.0000 XLON 07003070000126629-E0Q1ZXCu5hs5
13:02:58 155 5,242.0000 XLON 05003050000129490-E0Q1ZXCu5jL7
13:04:18 155 5,240.0000 XLON 05003050000129339-E0Q1ZXCu5kOI
13:04:20 148 5,238.0000 XLON 07003070000128248-E0Q1ZXCu5kRF
13:06:32 120 5,238.0000 XLON 05003050000130494-E0Q1ZXCu5lqz
13:06:32 131 5,238.0000 XLON 07003070000130296-E0Q1ZXCu5lqx
13:08:47 92 5,238.0000 XLON 07003070000131286-E0Q1ZXCu5npV
13:11:23 88 5,240.0000 XLON 05003050000131992-E0Q1ZXCu5pj6
13:11:23 41 5,240.0000 XLON 05003050000131992-E0Q1ZXCu5pj9
13:12:27 38 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qHv
13:12:34 18 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qOW
13:12:35 26 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qQJ
13:12:35 60 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qQL
13:12:43 1 5,238.0000 XLON 07003070000131785-E0Q1ZXCu5qZa
13:14:58 26 5,238.0000 XLON 07003070000133967-E0Q1ZXCu5rw3
13:14:58 134 5,238.0000 XLON 07003070000131785-E0Q1ZXCu5rvy
13:14:58 62 5,238.0000 XLON 07003070000133967-E0Q1ZXCu5rw0
13:16:15 73 5,236.0000 XLON 05003050000131993-E0Q1ZXCu5t43
13:16:15 72 5,236.0000 XLON 05003050000134980-E0Q1ZXCu5t45
13:18:35 164 5,236.0000 XLON 07003070000135589-E0Q1ZXCu5v6h
13:19:20 166 5,236.0000 XLON 07003070000136622-E0Q1ZXCu5wDd
13:19:42 133 5,234.0000 XLON 07003070000134770-E0Q1ZXCu5weS
13:22:07 175 5,234.0000 XLON 05003050000138230-E0Q1ZXCu5zB2
13:22:07 27 5,234.0000 XLON 05003050000138230-E0Q1ZXCu5zB4
13:22:43 143 5,232.0000 XLON 07003070000137228-E0Q1ZXCu5zPh
13:25:27 73 5,234.0000 XLON 07003070000139488-E0Q1ZXCu61Ci
13:25:27 14 5,234.0000 XLON 07003070000139484-E0Q1ZXCu61CY
13:25:27 105 5,234.0000 XLON 07003070000139484-E0Q1ZXCu61Ca
13:26:00 56 5,234.0000 XLON 07003070000139723-E0Q1ZXCu61U4
13:26:00 12 5,234.0000 XLON 07003070000139723-E0Q1ZXCu61U6
13:26:30 43 5,232.0000 XLON 05003050000138954-E0Q1ZXCu61iz
13:28:43 76 5,232.0000 XLON 05003050000138954-E0Q1ZXCu63JC
13:31:20 181 5,232.0000 XLON 05003050000141514-E0Q1ZXCu65mo
13:33:23 201 5,232.0000 XLON 05003050000143613-E0Q1ZXCu67kG
13:33:23 28 5,232.0000 XLON 05003050000143613-E0Q1ZXCu67kI
13:33:56 177 5,232.0000 XLON 05003050000143796-E0Q1ZXCu68JA
13:33:56 39 5,232.0000 XLON 05003050000143796-E0Q1ZXCu68JC
13:35:04 130 5,230.0000 XLON 07003070000138771-E0Q1ZXCu69C9
13:35:27 84 5,230.0000 XLON 05003050000144551-E0Q1ZXCu69Tp
13:35:27 54 5,230.0000 XLON 05003050000144551-E0Q1ZXCu69Tr
13:35:27 23 5,230.0000 XLON 05003050000144551-E0Q1ZXCu69Tt
13:37:40 139 5,230.0000 XLON 07003070000145371-E0Q1ZXCu6AwE
13:38:43 174 5,228.0000 XLON 07003070000144380-E0Q1ZXCu6BSm
13:41:26 158 5,230.0000 XLON 05003050000146228-E0Q1ZXCu6DyR
13:43:44 201 5,230.0000 XLON 07003070000147971-E0Q1ZXCu6FRu
13:43:44 32 5,230.0000 XLON 07003070000147971-E0Q1ZXCu6FRw
13:44:57 174 5,230.0000 XLON 05003050000148440-E0Q1ZXCu6GNa
13:46:00 45 5,230.0000 XLON 07003070000148910-E0Q1ZXCu6HHo
13:46:36 2 5,234.0000 XLON 07003070000149154-E0Q1ZXCu6Hjp
13:46:36 49 5,234.0000 XLON 07003070000149154-E0Q1ZXCu6Hjr
13:46:37 134 5,232.0000 XLON 07003070000148933-E0Q1ZXCu6HkX
13:47:07 73 5,234.0000 XLON 07003070000149382-E0Q1ZXCu6IIN
13:47:07 66 5,234.0000 XLON 05003050000149625-E0Q1ZXCu6II5
13:47:07 168 5,234.0000 XLON 07003070000149381-E0Q1ZXCu6IHs
13:47:16 1 5,234.0000 XLON 07003070000149382-E0Q1ZXCu6IQ3
13:49:47 52 5,232.0000 XLON 05003050000150800-E0Q1ZXCu6KJ5
13:49:47 88 5,232.0000 XLON 05003050000150800-E0Q1ZXCu6KJ7
13:50:27 14 5,232.0000 XLON 05003050000151140-E0Q1ZXCu6L5C
13:50:27 42 5,232.0000 XLON 05003050000151140-E0Q1ZXCu6L5E
13:50:50 117 5,230.0000 XLON 05003050000150351-E0Q1ZXCu6LTZ
13:51:28 117 5,228.0000 XLON 07003070000150097-E0Q1ZXCu6M8Z
13:53:47 151 5,228.0000 XLON 05003050000152142-E0Q1ZXCu6OHT
13:54:57 116 5,232.0000 XLON 05003050000152975-E0Q1ZXCu6PNa
13:54:57 77 5,232.0000 XLON 07003070000152749-E0Q1ZXCu6PNc
13:54:57 74 5,232.0000 XLON 07003070000152749-E0Q1ZXCu6PNe
13:57:04 112 5,232.0000 XLON 07003070000153956-E0Q1ZXCu6RBa
13:58:13 83 5,232.0000 XLON 07003070000154026-E0Q1ZXCu6SQf
13:58:13 51 5,232.0000 XLON 07003070000154026-E0Q1ZXCu6SQi
14:01:01 7 5,234.0000 XLON 05003050000155718-E0Q1ZXCu6VuU
14:01:01 190 5,234.0000 XLON 05003050000155718-E0Q1ZXCu6VuX
14:01:08 199 5,232.0000 XLON 07003070000154966-E0Q1ZXCu6W0g
14:12:48 126 5,240.0000 XLON 05003050000160950-E0Q1ZXCu6gS5
14:12:48 185 5,240.0000 XLON 07003070000160712-E0Q1ZXCu6gS3
14:12:48 58 5,240.0000 XLON 05003050000160950-E0Q1ZXCu6gS7
14:12:48 566 5,240.0000 XLON 07003070000160714-E0Q1ZXCu6gS9
14:12:48 66 5,240.0000 XLON 05003050000160951-E0Q1ZXCu6gSB
14:12:48 62 5,240.0000 XLON 07003070000160765-E0Q1ZXCu6gSH
14:13:47 320 5,240.0000 XLON 07003070000161366-E0Q1ZXCu6h3V
14:13:47 3 5,240.0000 XLON 07003070000161366-E0Q1ZXCu6h3X
14:15:27 2 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNM
14:15:27 89 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNO
14:15:27 112 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNQ
14:15:27 8 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNS
14:17:10 199 5,242.0000 XLON 05003050000163009-E0Q1ZXCu6jow
14:17:10 40 5,242.0000 XLON 05003050000163009-E0Q1ZXCu6jou
14:20:47 299 5,244.0000 XLON 05003050000164195-E0Q1ZXCu6mbY
14:23:51 307 5,244.0000 XLON 05003050000165743-E0Q1ZXCu6otZ
14:23:51 64 5,244.0000 XLON 07003070000165785-E0Q1ZXCu6otb
14:24:14 219 5,242.0000 XLON 05003050000164068-E0Q1ZXCu6pRd
14:26:48 255 5,250.0000 XLON 05003050000167791-E0Q1ZXCu6rjX
14:27:33 194 5,248.0000 XLON 05003050000167792-E0Q1ZXCu6sQO
14:27:33 80 5,248.0000 XLON 07003070000167512-E0Q1ZXCu6sQM
14:27:33 85 5,248.0000 XLON 05003050000167947-E0Q1ZXCu6sQQ
14:29:08 162 5,254.0000 XLON 07003070000169078-E0Q1ZXCu6uIg
14:29:08 219 5,254.0000 XLON 07003070000169078-E0Q1ZXCu6uIi
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:09:56
270
5,258.0000
XLON
07003070000006001-E0Q1ZXCu1uts
08:10:30
258
5,262.0000
XLON
07003070000006111-E0Q1ZXCu1w5U
08:12:15
239
5,284.0000
XLON
07003070000006299-E0Q1ZXCu1z2k
08:13:40
199
5,290.0000
XLON
05003050000006333-E0Q1ZXCu20ec
08:14:01
225
5,294.0000
XLON
05003050000006474-E0Q1ZXCu217Z
08:15:44
199
5,328.0000
XLON
05003050000007701-E0Q1ZXCu23Zt
08:15:51
189
5,322.0000
XLON
05003050000007700-E0Q1ZXCu23it
08:15:51
255
5,324.0000
XLON
07003070000007580-E0Q1ZXCu23i0
08:17:40
174
5,332.0000
XLON
07003070000009731-E0Q1ZXCu25nI
08:18:10
105
5,328.0000
XLON
05003050000009761-E0Q1ZXCu26PM
08:18:10
61
5,328.0000
XLON
05003050000009762-E0Q1ZXCu26PO
08:18:10
15
5,328.0000
XLON
05003050000009762-E0Q1ZXCu26PQ
08:19:30
207
5,328.0000
XLON
05003050000010858-E0Q1ZXCu28hf
08:20:27
4
5,330.0000
XLON
07003070000011789-E0Q1ZXCu2A0g
08:20:31
191
5,318.0000
XLON
05003050000010698-E0Q1ZXCu2A54
08:20:31
202
5,324.0000
XLON
05003050000011843-E0Q1ZXCu2A3k
08:23:45
83
5,306.0000
XLON
07003070000014461-E0Q1ZXCu2EnX
08:23:45
221
5,312.0000
XLON
07003070000014430-E0Q1ZXCu2Eko
08:23:45
152
5,316.0000
XLON
05003050000014466-E0Q1ZXCu2Ejy
08:23:48
137
5,302.0000
XLON
07003070000014584-E0Q1ZXCu2EsJ
08:23:48
27
5,302.0000
XLON
07003070000014584-E0Q1ZXCu2EsL
08:24:16
146
5,298.0000
XLON
05003050000014595-E0Q1ZXCu2FSJ
08:24:16
18
5,298.0000
XLON
05003050000014595-E0Q1ZXCu2FSL
08:25:46
46
5,300.0000
XLON
07003070000015308-E0Q1ZXCu2H59
08:25:46
72
5,300.0000
XLON
07003070000015308-E0Q1ZXCu2H5B
08:27:07
134
5,304.0000
XLON
07003070000016059-E0Q1ZXCu2INr
08:27:10
96
5,300.0000
XLON
05003050000015811-E0Q1ZXCu2IQb
08:28:03
118
5,294.0000
XLON
05003050000015330-E0Q1ZXCu2J8L
08:29:20
60
5,290.0000
XLON
07003070000017135-E0Q1ZXCu2K51
08:30:18
62
5,288.0000
XLON
05003050000017455-E0Q1ZXCu2LHk
08:30:18
62
5,286.0000
XLON
05003050000017198-E0Q1ZXCu2LHm
08:30:31
100
5,290.0000
XLON
07003070000018456-E0Q1ZXCu2LUE
08:30:31
43
5,290.0000
XLON
07003070000018456-E0Q1ZXCu2LUG
08:30:41
174
5,284.0000
XLON
05003050000016926-E0Q1ZXCu2Ll5
08:32:40
18
5,282.0000
XLON
07003070000020774-E0Q1ZXCu2Nqq
08:33:06
165
5,278.0000
XLON
07003070000020364-E0Q1ZXCu2OLG
08:33:10
71
5,274.0000
XLON
05003050000020810-E0Q1ZXCu2OZo
08:34:53
155
5,276.0000
XLON
05003050000022431-E0Q1ZXCu2QpQ
08:35:34
146
5,272.0000
XLON
05003050000021955-E0Q1ZXCu2RtC
08:35:34
21
5,272.0000
XLON
05003050000021955-E0Q1ZXCu2RtE
08:35:34
137
5,274.0000
XLON
07003070000023057-E0Q1ZXCu2Rsj
08:37:26
136
5,272.0000
XLON
05003050000024430-E0Q1ZXCu2TSt
08:38:16
94
5,268.0000
XLON
07003070000024367-E0Q1ZXCu2UAY
08:38:16
67
5,268.0000
XLON
07003070000024367-E0Q1ZXCu2UAa
08:38:47
53
5,268.0000
XLON
07003070000025733-E0Q1ZXCu2UdB
08:39:20
24
5,268.0000
XLON
07003070000026184-E0Q1ZXCu2VBh
08:39:20
51
5,268.0000
XLON
07003070000026184-E0Q1ZXCu2VBj
08:41:10
146
5,272.0000
XLON
05003050000027145-E0Q1ZXCu2WyV
08:41:10
76
5,272.0000
XLON
07003070000026579-E0Q1ZXCu2WyT
08:41:10
84
5,272.0000
XLON
07003070000027066-E0Q1ZXCu2WyX
08:41:12
118
5,268.0000
XLON
05003050000026960-E0Q1ZXCu2X1E
08:41:12
14
5,268.0000
XLON
05003050000026960-E0Q1ZXCu2X1N
08:42:30
92
5,274.0000
XLON
07003070000027588-E0Q1ZXCu2YUD
08:43:06
92
5,280.0000
XLON
05003050000027922-E0Q1ZXCu2ZBb
08:44:50
133
5,286.0000
XLON
07003070000028031-E0Q1ZXCu2amQ
08:45:15
60
5,282.0000
XLON
05003050000028130-E0Q1ZXCu2bSR
08:45:15
83
5,282.0000
XLON
05003050000028130-E0Q1ZXCu2bST
08:46:43
102
5,280.0000
XLON
05003050000028839-E0Q1ZXCu2dX9
08:47:23
127
5,292.0000
XLON
07003070000029370-E0Q1ZXCu2eQB
08:47:26
152
5,290.0000
XLON
07003070000029358-E0Q1ZXCu2eWC
08:50:25
116
5,296.0000
XLON
05003050000030668-E0Q1ZXCu2hVp
08:50:57
127
5,296.0000
XLON
07003070000030661-E0Q1ZXCu2iFi
08:50:58
140
5,294.0000
XLON
07003070000030645-E0Q1ZXCu2iHA
08:55:09
152
5,294.0000
XLON
05003050000032622-E0Q1ZXCu2m8y
08:55:09
70
5,294.0000
XLON
07003070000033070-E0Q1ZXCu2m92
08:55:09
72
5,294.0000
XLON
05003050000033873-E0Q1ZXCu2m94
08:55:16
164
5,290.0000
XLON
07003070000031440-E0Q1ZXCu2mJE
08:55:34
138
5,288.0000
XLON
05003050000034723-E0Q1ZXCu2mcg
08:57:07
116
5,288.0000
XLON
05003050000036041-E0Q1ZXCu2o2Y
08:57:07
67
5,288.0000
XLON
05003050000036041-E0Q1ZXCu2o2a
08:57:49
85
5,288.0000
XLON
05003050000036523-E0Q1ZXCu2oPG
09:01:15
147
5,292.0000
XLON
07003070000038983-E0Q1ZXCu2sHZ
09:02:08
165
5,292.0000
XLON
05003050000039814-E0Q1ZXCu2tDD
09:04:22
31
5,292.0000
XLON
07003070000040508-E0Q1ZXCu2v66
09:04:22
185
5,292.0000
XLON
07003070000040508-E0Q1ZXCu2v68
09:06:00
195
5,292.0000
XLON
07003070000041698-E0Q1ZXCu2wsj
09:06:00
74
5,292.0000
XLON
07003070000041698-E0Q1ZXCu2wsX
09:06:00
42
5,294.0000
XLON
05003050000042121-E0Q1ZXCu2ws8
09:06:00
224
5,294.0000
XLON
05003050000042121-E0Q1ZXCu2wsE
09:07:59
138
5,284.0000
XLON
05003050000043008-E0Q1ZXCu2yu6
09:08:18
167
5,282.0000
XLON
05003050000042797-E0Q1ZXCu2zCo
09:10:03
158
5,278.0000
XLON
05003050000043936-E0Q1ZXCu30uv
09:10:51
125
5,276.0000
XLON
07003070000044219-E0Q1ZXCu31j1
09:12:07
129
5,276.0000
XLON
05003050000044889-E0Q1ZXCu32vD
09:14:52
173
5,280.0000
XLON
05003050000045897-E0Q1ZXCu35Ir
09:14:52
197
5,280.0000
XLON
07003070000045810-E0Q1ZXCu35Ip
09:15:40
132
5,282.0000
XLON
07003070000046150-E0Q1ZXCu35rl
09:20:51
202
5,284.0000
XLON
07003070000047927-E0Q1ZXCu3AVY
09:23:08
140
5,282.0000
XLON
05003050000047253-E0Q1ZXCu3CFe
09:23:08
302
5,284.0000
XLON
05003050000048416-E0Q1ZXCu3CE3
09:23:47
66
5,284.0000
XLON
05003050000048956-E0Q1ZXCu3ClN
09:23:47
36
5,284.0000
XLON
05003050000048956-E0Q1ZXCu3ClP
09:23:47
50
5,284.0000
XLON
05003050000048956-E0Q1ZXCu3ClR
09:23:51
213
5,280.0000
XLON
07003070000048916-E0Q1ZXCu3Cqd
09:26:16
167
5,282.0000
XLON
05003050000049492-E0Q1ZXCu3Ei0
09:26:32
143
5,280.0000
XLON
07003070000049400-E0Q1ZXCu3Ez8
09:27:32
106
5,282.0000
XLON
05003050000050257-E0Q1ZXCu3G9r
09:27:33
96
5,280.0000
XLON
07003070000050200-E0Q1ZXCu3GC2
09:28:47
88
5,278.0000
XLON
05003050000050793-E0Q1ZXCu3HGi
09:30:13
105
5,274.0000
XLON
07003070000050762-E0Q1ZXCu3Iuz
09:30:50
74
5,272.0000
XLON
07003070000051769-E0Q1ZXCu3JQx
09:30:59
22
5,272.0000
XLON
07003070000051769-E0Q1ZXCu3JVE
09:32:02
96
5,268.0000
XLON
05003050000051805-E0Q1ZXCu3KYP
09:32:07
71
5,268.0000
XLON
07003070000052557-E0Q1ZXCu3Kes
09:32:07
65
5,268.0000
XLON
07003070000052557-E0Q1ZXCu3Keu
09:33:47
87
5,268.0000
XLON
05003050000053206-E0Q1ZXCu3Ltz
09:33:47
43
5,268.0000
XLON
05003050000053206-E0Q1ZXCu3Lu1
09:33:47
2
5,268.0000
XLON
05003050000053206-E0Q1ZXCu3Lu3
09:36:24
171
5,268.0000
XLON
07003070000054066-E0Q1ZXCu3NfB
09:36:57
134
5,266.0000
XLON
07003070000053874-E0Q1ZXCu3OD5
09:37:41
108
5,264.0000
XLON
05003050000054618-E0Q1ZXCu3OuV
09:40:06
125
5,262.0000
XLON
07003070000055053-E0Q1ZXCu3RB7
09:40:13
108
5,260.0000
XLON
07003070000054527-E0Q1ZXCu3RL7
09:40:42
105
5,260.0000
XLON
05003050000055920-E0Q1ZXCu3RsK
09:42:38
61
5,260.0000
XLON
07003070000056379-E0Q1ZXCu3TYt
09:42:38
108
5,260.0000
XLON
07003070000056379-E0Q1ZXCu3TYw
09:44:52
40
5,258.0000
XLON
07003070000057513-E0Q1ZXCu3VP0
09:44:52
52
5,258.0000
XLON
07003070000057513-E0Q1ZXCu3VP2
09:45:07
126
5,256.0000
XLON
05003050000055808-E0Q1ZXCu3Vcu
09:45:35
153
5,254.0000
XLON
07003070000057842-E0Q1ZXCu3WJk
09:45:43
29
5,252.0000
XLON
05003050000057947-E0Q1ZXCu3WPP
09:45:45
94
5,252.0000
XLON
05003050000057947-E0Q1ZXCu3WRd
09:45:45
19
5,252.0000
XLON
05003050000057947-E0Q1ZXCu3WRf
09:48:04
114
5,248.0000
XLON
07003070000058725-E0Q1ZXCu3a4R
09:48:35
95
5,246.0000
XLON
07003070000058633-E0Q1ZXCu3aVK
09:48:47
85
5,248.0000
XLON
05003050000059365-E0Q1ZXCu3aeA
09:50:55
130
5,252.0000
XLON
05003050000059913-E0Q1ZXCu3dFT
09:51:03
89
5,250.0000
XLON
05003050000059537-E0Q1ZXCu3dW4
09:53:12
100
5,252.0000
XLON
05003050000060833-E0Q1ZXCu3f7U
09:53:47
36
5,252.0000
XLON
05003050000061066-E0Q1ZXCu3fgN
09:54:41
120
5,258.0000
XLON
05003050000061204-E0Q1ZXCu3gYG
09:54:41
100
5,256.0000
XLON
07003070000061103-E0Q1ZXCu3gYh
09:54:42
120
5,252.0000
XLON
05003050000061101-E0Q1ZXCu3gbA
09:56:00
84
5,254.0000
XLON
05003050000061766-E0Q1ZXCu3hbj
09:56:39
89
5,252.0000
XLON
07003070000061554-E0Q1ZXCu3iBM
09:59:17
86
5,250.0000
XLON
07003070000062099-E0Q1ZXCu3kBt
10:02:01
79
5,246.0000
XLON
05003050000063380-E0Q1ZXCu3mk0
10:02:01
72
5,246.0000
XLON
07003070000061830-E0Q1ZXCu3mjy
10:02:39
139
5,246.0000
XLON
05003050000063890-E0Q1ZXCu3nTO
10:04:46
60
5,244.0000
XLON
05003050000062211-E0Q1ZXCu3p8c
10:05:27
10
5,244.0000
XLON
05003050000062211-E0Q1ZXCu3pVS
10:07:57
72
5,242.0000
XLON
05003050000062944-E0Q1ZXCu3rQJ
10:07:57
31
5,244.0000
XLON
05003050000062211-E0Q1ZXCu3rPP
10:07:57
73
5,244.0000
XLON
07003070000064716-E0Q1ZXCu3rPT
10:07:57
69
5,244.0000
XLON
05003050000064418-E0Q1ZXCu3rPR
10:07:57
102
5,244.0000
XLON
05003050000065031-E0Q1ZXCu3rPV
10:07:57
69
5,244.0000
XLON
05003050000065859-E0Q1ZXCu3rPX
10:09:43
220
5,242.0000
XLON
05003050000066595-E0Q1ZXCu3sup
10:09:43
92
5,242.0000
XLON
07003070000066477-E0Q1ZXCu3sur
10:09:43
81
5,242.0000
XLON
07003070000066477-E0Q1ZXCu3sut
10:10:27
38
5,240.0000
XLON
05003050000066861-E0Q1ZXCu3tdv
10:10:37
54
5,240.0000
XLON
05003050000066873-E0Q1ZXCu3tjf
10:10:38
22
5,240.0000
XLON
05003050000066873-E0Q1ZXCu3tlN
10:11:02
148
5,238.0000
XLON
07003070000066735-E0Q1ZXCu3uLT
10:14:41
107
5,240.0000
XLON
05003050000067947-E0Q1ZXCu3xaU
10:16:32
204
5,240.0000
XLON
07003070000068594-E0Q1ZXCu3z7g
10:17:07
3
5,240.0000
XLON
05003050000069057-E0Q1ZXCu3ze5
10:17:20
146
5,238.0000
XLON
05003050000067440-E0Q1ZXCu3znb
10:17:25
133
5,236.0000
XLON
05003050000069086-E0Q1ZXCu3zuv
10:17:44
130
5,228.0000
XLON
05003050000069164-E0Q1ZXCu40Cl
10:19:52
113
5,234.0000
XLON
07003070000069835-E0Q1ZXCu42Oi
10:20:27
150
5,234.0000
XLON
07003070000070035-E0Q1ZXCu42sE
10:22:40
22
5,234.0000
XLON
05003050000070939-E0Q1ZXCu447e
10:22:40
112
5,234.0000
XLON
05003050000070939-E0Q1ZXCu447g
10:22:40
2
5,234.0000
XLON
05003050000070939-E0Q1ZXCu447i
10:25:27
157
5,230.0000
XLON
05003050000071313-E0Q1ZXCu45Zr
10:25:27
94
5,232.0000
XLON
07003070000069462-E0Q1ZXCu45Z8
10:25:40
117
5,230.0000
XLON
05003050000071920-E0Q1ZXCu45fN
10:26:06
96
5,230.0000
XLON
07003070000071813-E0Q1ZXCu464b
10:27:31
118
5,226.0000
XLON
05003050000072350-E0Q1ZXCu46qx
10:29:03
21
5,222.0000
XLON
07003070000071946-E0Q1ZXCu486l
10:29:03
54
5,222.0000
XLON
07003070000071946-E0Q1ZXCu486o
10:29:23
98
5,220.0000
XLON
07003070000072230-E0Q1ZXCu48gx
10:31:17
162
5,216.0000
XLON
07003070000072809-E0Q1ZXCu4A6k
10:31:27
70
5,214.0000
XLON
07003070000073495-E0Q1ZXCu4AI7
10:34:31
142
5,214.0000
XLON
07003070000074629-E0Q1ZXCu4CyI
10:39:00
235
5,214.0000
XLON
07003070000075586-E0Q1ZXCu4G0P
10:41:00
244
5,216.0000
XLON
07003070000076696-E0Q1ZXCu4HTf
10:42:36
188
5,214.0000
XLON
07003070000076563-E0Q1ZXCu4IK0
10:44:20
214
5,216.0000
XLON
07003070000077565-E0Q1ZXCu4JPD
10:44:25
109
5,214.0000
XLON
07003070000077436-E0Q1ZXCu4JSr
10:44:28
99
5,214.0000
XLON
07003070000077436-E0Q1ZXCu4JTt
10:44:28
27
5,214.0000
XLON
07003070000077436-E0Q1ZXCu4JTp
10:53:02
72
5,220.0000
XLON
05003050000080082-E0Q1ZXCu4PSg
10:53:02
181
5,220.0000
XLON
05003050000080082-E0Q1ZXCu4PSo
10:53:04
150
5,220.0000
XLON
05003050000080489-E0Q1ZXCu4PVa
10:53:47
24
5,220.0000
XLON
05003050000080686-E0Q1ZXCu4PoP
10:53:47
58
5,220.0000
XLON
05003050000080686-E0Q1ZXCu4PoR
10:53:47
135
5,220.0000
XLON
05003050000080686-E0Q1ZXCu4PoT
10:58:08
166
5,220.0000
XLON
05003050000081243-E0Q1ZXCu4SRa
10:58:08
21
5,220.0000
XLON
05003050000081243-E0Q1ZXCu4SRe
10:59:20
147
5,220.0000
XLON
07003070000082312-E0Q1ZXCu4TSr
11:03:32
85
5,220.0000
XLON
05003050000082585-E0Q1ZXCu4WA6
11:03:32
164
5,220.0000
XLON
07003070000082648-E0Q1ZXCu4WAA
11:03:32
61
5,220.0000
XLON
05003050000083535-E0Q1ZXCu4WAC
11:03:32
82
5,220.0000
XLON
07003070000083417-E0Q1ZXCu4WAE
11:03:39
57
5,222.0000
XLON
07003070000083854-E0Q1ZXCu4WYf
11:03:39
35
5,222.0000
XLON
07003070000083854-E0Q1ZXCu4WYh
11:04:34
216
5,228.0000
XLON
05003050000084752-E0Q1ZXCu4YH7
11:04:34
57
5,228.0000
XLON
05003050000084752-E0Q1ZXCu4YHB
11:07:24
207
5,232.0000
XLON
05003050000086398-E0Q1ZXCu4awp
11:08:47
147
5,232.0000
XLON
05003050000087056-E0Q1ZXCu4blY
11:08:47
150
5,232.0000
XLON
05003050000087056-E0Q1ZXCu4bla
11:10:01
226
5,230.0000
XLON
07003070000085513-E0Q1ZXCu4cJN
11:11:01
37
5,230.0000
XLON
07003070000087754-E0Q1ZXCu4d6n
11:11:01
152
5,230.0000
XLON
07003070000087754-E0Q1ZXCu4d6p
11:11:13
126
5,228.0000
XLON
05003050000087729-E0Q1ZXCu4dGT
11:12:39
115
5,228.0000
XLON
05003050000088542-E0Q1ZXCu4e0s
11:12:49
96
5,226.0000
XLON
05003050000088304-E0Q1ZXCu4e42
11:13:40
76
5,222.0000
XLON
07003070000087812-E0Q1ZXCu4eUE
11:13:54
92
5,216.0000
XLON
07003070000088836-E0Q1ZXCu4edg
11:13:54
71
5,218.0000
XLON
05003050000088991-E0Q1ZXCu4ecr
11:15:47
107
5,214.0000
XLON
07003070000089562-E0Q1ZXCu4g8X
11:17:15
80
5,214.0000
XLON
05003050000090297-E0Q1ZXCu4h5T
11:17:52
92
5,212.0000
XLON
05003050000089710-E0Q1ZXCu4hTR
11:19:52
64
5,216.0000
XLON
07003070000091347-E0Q1ZXCu4jn1
11:19:52
13
5,216.0000
XLON
07003070000091347-E0Q1ZXCu4jn3
11:27:30
107
5,222.0000
XLON
07003070000093632-E0Q1ZXCu4ocO
11:27:30
97
5,222.0000
XLON
07003070000093632-E0Q1ZXCu4ocT
11:30:40
226
5,226.0000
XLON
05003050000095312-E0Q1ZXCu4qYR
11:35:02
289
5,224.0000
XLON
05003050000095896-E0Q1ZXCu4sVf
11:36:04
73
5,228.0000
XLON
05003050000097295-E0Q1ZXCu4t7W
11:36:35
172
5,226.0000
XLON
05003050000097116-E0Q1ZXCu4tN0
11:36:35
103
5,226.0000
XLON
05003050000097277-E0Q1ZXCu4tN4
11:36:35
39
5,226.0000
XLON
05003050000097116-E0Q1ZXCu4tMn
11:42:47
288
5,228.0000
XLON
05003050000099088-E0Q1ZXCu4wHV
11:43:13
302
5,228.0000
XLON
07003070000099234-E0Q1ZXCu4wWR
11:45:26
237
5,228.0000
XLON
07003070000100117-E0Q1ZXCu4y3w
11:47:07
70
5,234.0000
XLON
05003050000100976-E0Q1ZXCu4z0B
11:47:07
180
5,234.0000
XLON
05003050000100976-E0Q1ZXCu4z0D
11:47:07
47
5,234.0000
XLON
05003050000100976-E0Q1ZXCu4z0F
11:57:35
276
5,238.0000
XLON
05003050000103210-E0Q1ZXCu551H
11:57:35
277
5,240.0000
XLON
05003050000103558-E0Q1ZXCu550Z
11:57:35
423
5,242.0000
XLON
05003050000104501-E0Q1ZXCu54zn
11:57:47
15
5,232.0000
XLON
07003070000104359-E0Q1ZXCu55Fo
11:57:47
423
5,236.0000
XLON
05003050000104552-E0Q1ZXCu55Ds
11:57:52
18
5,232.0000
XLON
07003070000104359-E0Q1ZXCu55Qp
11:57:54
137
5,232.0000
XLON
07003070000104359-E0Q1ZXCu55RX
11:58:04
158
5,232.0000
XLON
07003070000104359-E0Q1ZXCu55Vq
12:00:14
60
5,236.0000
XLON
07003070000104914-E0Q1ZXCu574J
12:15:27
62
5,248.0000
XLON
05003050000111285-E0Q1ZXCu5Fxi
12:15:27
507
5,248.0000
XLON
07003070000110937-E0Q1ZXCu5Fxg
12:15:29
61
5,248.0000
XLON
07003070000111351-E0Q1ZXCu5G3N
12:15:29
94
5,248.0000
XLON
07003070000111351-E0Q1ZXCu5G3R
12:17:09
229
5,248.0000
XLON
07003070000112085-E0Q1ZXCu5GlE
12:18:46
233
5,248.0000
XLON
05003050000113116-E0Q1ZXCu5Hfh
12:18:47
176
5,248.0000
XLON
07003070000112856-E0Q1ZXCu5Hgi
12:21:39
200
5,248.0000
XLON
07003070000113536-E0Q1ZXCu5JNX
12:22:59
229
5,246.0000
XLON
05003050000113839-E0Q1ZXCu5K8g
12:23:50
45
5,246.0000
XLON
05003050000114841-E0Q1ZXCu5KXe
12:24:09
156
5,244.0000
XLON
07003070000114551-E0Q1ZXCu5KgA
12:26:00
98
5,242.0000
XLON
07003070000115234-E0Q1ZXCu5LqW
12:26:00
12
5,242.0000
XLON
07003070000115234-E0Q1ZXCu5LqY
12:30:05
131
5,244.0000
XLON
07003070000115764-E0Q1ZXCu5Nnn
12:30:27
176
5,244.0000
XLON
07003070000116589-E0Q1ZXCu5Nyt
12:30:27
9
5,244.0000
XLON
07003070000116589-E0Q1ZXCu5Nyv
12:32:02
131
5,242.0000
XLON
05003050000115823-E0Q1ZXCu5OoK
12:32:52
121
5,242.0000
XLON
05003050000117898-E0Q1ZXCu5PRM
12:32:52
133
5,240.0000
XLON
05003050000117547-E0Q1ZXCu5PRV
12:34:00
76
5,236.0000
XLON
05003050000118332-E0Q1ZXCu5QDX
12:34:00
35
5,236.0000
XLON
05003050000118332-E0Q1ZXCu5QDZ
12:34:22
51
5,236.0000
XLON
07003070000118306-E0Q1ZXCu5QY9
12:35:27
98
5,238.0000
XLON
05003050000119011-E0Q1ZXCu5R8R
12:37:26
114
5,240.0000
XLON
07003070000119475-E0Q1ZXCu5Ry2
12:43:29
86
5,238.0000
XLON
07003070000119455-E0Q1ZXCu5Vd7
12:43:29
82
5,238.0000
XLON
07003070000119455-E0Q1ZXCu5VdF
12:43:29
132
5,240.0000
XLON
07003070000120180-E0Q1ZXCu5VbW
12:43:29
24
5,240.0000
XLON
07003070000120180-E0Q1ZXCu5VbY
12:43:54
1
5,238.0000
XLON
07003070000121769-E0Q1ZXCu5W2e
12:43:54
88
5,238.0000
XLON
07003070000121769-E0Q1ZXCu5W2g
12:54:40
36
5,246.0000
XLON
05003050000124888-E0Q1ZXCu5d8o
12:54:40
94
5,246.0000
XLON
07003070000124707-E0Q1ZXCu5d8m
12:54:40
145
5,246.0000
XLON
05003050000124888-E0Q1ZXCu5d8y
12:54:40
31
5,246.0000
XLON
07003070000124708-E0Q1ZXCu5d90
12:54:40
43
5,246.0000
XLON
05003050000124889-E0Q1ZXCu5d95
12:54:40
45
5,246.0000
XLON
07003070000124708-E0Q1ZXCu5d93
12:54:40
22
5,246.0000
XLON
05003050000124889-E0Q1ZXCu5d9B
12:55:15
166
5,246.0000
XLON
07003070000125796-E0Q1ZXCu5dYz
12:55:15
88
5,246.0000
XLON
07003070000125796-E0Q1ZXCu5dZ1
12:55:15
88
5,246.0000
XLON
07003070000125796-E0Q1ZXCu5dZ4
12:55:15
6
5,246.0000
XLON
07003070000125796-E0Q1ZXCu5dZ6
12:55:47
73
5,246.0000
XLON
07003070000126225-E0Q1ZXCu5dr8
12:59:06
212
5,246.0000
XLON
05003050000126807-E0Q1ZXCu5g4E
12:59:06
76
5,246.0000
XLON
07003070000127189-E0Q1ZXCu5g4G
12:59:06
60
5,246.0000
XLON
05003050000127418-E0Q1ZXCu5g4I
12:59:06
67
5,246.0000
XLON
07003070000127355-E0Q1ZXCu5g4K
12:59:06
62
5,246.0000
XLON
07003070000127491-E0Q1ZXCu5g4M
13:00:56
250
5,244.0000
XLON
05003050000124770-E0Q1ZXCu5hj0
13:01:04
174
5,242.0000
XLON
07003070000126629-E0Q1ZXCu5hs5
13:02:58
155
5,242.0000
XLON
05003050000129490-E0Q1ZXCu5jL7
13:04:18
155
5,240.0000
XLON
05003050000129339-E0Q1ZXCu5kOI
13:04:20
148
5,238.0000
XLON
07003070000128248-E0Q1ZXCu5kRF
13:06:32
120
5,238.0000
XLON
05003050000130494-E0Q1ZXCu5lqz
13:06:32
131
5,238.0000
XLON
07003070000130296-E0Q1ZXCu5lqx
13:08:47
92
5,238.0000
XLON
07003070000131286-E0Q1ZXCu5npV
13:11:23
88
5,240.0000
XLON
05003050000131992-E0Q1ZXCu5pj6
13:11:23
41
5,240.0000
XLON
05003050000131992-E0Q1ZXCu5pj9
13:12:27
38
5,240.0000
XLON
05003050000133415-E0Q1ZXCu5qHv
13:12:34
18
5,240.0000
XLON
05003050000133415-E0Q1ZXCu5qOW
13:12:35
26
5,240.0000
XLON
05003050000133415-E0Q1ZXCu5qQJ
13:12:35
60
5,240.0000
XLON
05003050000133415-E0Q1ZXCu5qQL
13:12:43
1
5,238.0000
XLON
07003070000131785-E0Q1ZXCu5qZa
13:14:58
26
5,238.0000
XLON
07003070000133967-E0Q1ZXCu5rw3
13:14:58
134
5,238.0000
XLON
07003070000131785-E0Q1ZXCu5rvy
13:14:58
62
5,238.0000
XLON
07003070000133967-E0Q1ZXCu5rw0
13:16:15
73
5,236.0000
XLON
05003050000131993-E0Q1ZXCu5t43
13:16:15
72
5,236.0000
XLON
05003050000134980-E0Q1ZXCu5t45
13:18:35
164
5,236.0000
XLON
07003070000135589-E0Q1ZXCu5v6h
13:19:20
166
5,236.0000
XLON
07003070000136622-E0Q1ZXCu5wDd
13:19:42
133
5,234.0000
XLON
07003070000134770-E0Q1ZXCu5weS
13:22:07
175
5,234.0000
XLON
05003050000138230-E0Q1ZXCu5zB2
13:22:07
27
5,234.0000
XLON
05003050000138230-E0Q1ZXCu5zB4
13:22:43
143
5,232.0000
XLON
07003070000137228-E0Q1ZXCu5zPh
13:25:27
73
5,234.0000
XLON
07003070000139488-E0Q1ZXCu61Ci
13:25:27
14
5,234.0000
XLON
07003070000139484-E0Q1ZXCu61CY
13:25:27
105
5,234.0000
XLON
07003070000139484-E0Q1ZXCu61Ca
13:26:00
56
5,234.0000
XLON
07003070000139723-E0Q1ZXCu61U4
13:26:00
12
5,234.0000
XLON
07003070000139723-E0Q1ZXCu61U6
13:26:30
43
5,232.0000
XLON
05003050000138954-E0Q1ZXCu61iz
13:28:43
76
5,232.0000
XLON
05003050000138954-E0Q1ZXCu63JC
13:31:20
181
5,232.0000
XLON
05003050000141514-E0Q1ZXCu65mo
13:33:23
201
5,232.0000
XLON
05003050000143613-E0Q1ZXCu67kG
13:33:23
28
5,232.0000
XLON
05003050000143613-E0Q1ZXCu67kI
13:33:56
177
5,232.0000
XLON
05003050000143796-E0Q1ZXCu68JA
13:33:56
39
5,232.0000
XLON
05003050000143796-E0Q1ZXCu68JC
13:35:04
130
5,230.0000
XLON
07003070000138771-E0Q1ZXCu69C9
13:35:27
84
5,230.0000
XLON
05003050000144551-E0Q1ZXCu69Tp
13:35:27
54
5,230.0000
XLON
05003050000144551-E0Q1ZXCu69Tr
13:35:27
23
5,230.0000
XLON
05003050000144551-E0Q1ZXCu69Tt
13:37:40
139
5,230.0000
XLON
07003070000145371-E0Q1ZXCu6AwE
13:38:43
174
5,228.0000
XLON
07003070000144380-E0Q1ZXCu6BSm
13:41:26
158
5,230.0000
XLON
05003050000146228-E0Q1ZXCu6DyR
13:43:44
201
5,230.0000
XLON
07003070000147971-E0Q1ZXCu6FRu
13:43:44
32
5,230.0000
XLON
07003070000147971-E0Q1ZXCu6FRw
13:44:57
174
5,230.0000
XLON
05003050000148440-E0Q1ZXCu6GNa
13:46:00
45
5,230.0000
XLON
07003070000148910-E0Q1ZXCu6HHo
13:46:36
2
5,234.0000
XLON
07003070000149154-E0Q1ZXCu6Hjp
13:46:36
49
5,234.0000
XLON
07003070000149154-E0Q1ZXCu6Hjr
13:46:37
134
5,232.0000
XLON
07003070000148933-E0Q1ZXCu6HkX
13:47:07
73
5,234.0000
XLON
07003070000149382-E0Q1ZXCu6IIN
13:47:07
66
5,234.0000
XLON
05003050000149625-E0Q1ZXCu6II5
13:47:07
168
5,234.0000
XLON
07003070000149381-E0Q1ZXCu6IHs
13:47:16
1
5,234.0000
XLON
07003070000149382-E0Q1ZXCu6IQ3
13:49:47
52
5,232.0000
XLON
05003050000150800-E0Q1ZXCu6KJ5
13:49:47
88
5,232.0000
XLON
05003050000150800-E0Q1ZXCu6KJ7
13:50:27
14
5,232.0000
XLON
05003050000151140-E0Q1ZXCu6L5C
13:50:27
42
5,232.0000
XLON
05003050000151140-E0Q1ZXCu6L5E
13:50:50
117
5,230.0000
XLON
05003050000150351-E0Q1ZXCu6LTZ
13:51:28
117
5,228.0000
XLON
07003070000150097-E0Q1ZXCu6M8Z
13:53:47
151
5,228.0000
XLON
05003050000152142-E0Q1ZXCu6OHT
13:54:57
116
5,232.0000
XLON
05003050000152975-E0Q1ZXCu6PNa
13:54:57
77
5,232.0000
XLON
07003070000152749-E0Q1ZXCu6PNc
13:54:57
74
5,232.0000
XLON
07003070000152749-E0Q1ZXCu6PNe
13:57:04
112
5,232.0000
XLON
07003070000153956-E0Q1ZXCu6RBa
13:58:13
83
5,232.0000
XLON
07003070000154026-E0Q1ZXCu6SQf
13:58:13
51
5,232.0000
XLON
07003070000154026-E0Q1ZXCu6SQi
14:01:01
7
5,234.0000
XLON
05003050000155718-E0Q1ZXCu6VuU
14:01:01
190
5,234.0000
XLON
05003050000155718-E0Q1ZXCu6VuX
14:01:08
199
5,232.0000
XLON
07003070000154966-E0Q1ZXCu6W0g
14:12:48
126
5,240.0000
XLON
05003050000160950-E0Q1ZXCu6gS5
14:12:48
185
5,240.0000
XLON
07003070000160712-E0Q1ZXCu6gS3
14:12:48
58
5,240.0000
XLON
05003050000160950-E0Q1ZXCu6gS7
14:12:48
566
5,240.0000
XLON
07003070000160714-E0Q1ZXCu6gS9
14:12:48
66
5,240.0000
XLON
05003050000160951-E0Q1ZXCu6gSB
14:12:48
62
5,240.0000
XLON
07003070000160765-E0Q1ZXCu6gSH
14:13:47
320
5,240.0000
XLON
07003070000161366-E0Q1ZXCu6h3V
14:13:47
3
5,240.0000
XLON
07003070000161366-E0Q1ZXCu6h3X
14:15:27
2
5,240.0000
XLON
07003070000162078-E0Q1ZXCu6iNM
14:15:27
89
5,240.0000
XLON
07003070000162078-E0Q1ZXCu6iNO
14:15:27
112
5,240.0000
XLON
07003070000162078-E0Q1ZXCu6iNQ
14:15:27
8
5,240.0000
XLON
07003070000162078-E0Q1ZXCu6iNS
14:17:10
199
5,242.0000
XLON
05003050000163009-E0Q1ZXCu6jow
14:17:10
40
5,242.0000
XLON
05003050000163009-E0Q1ZXCu6jou
14:20:47
299
5,244.0000
XLON
05003050000164195-E0Q1ZXCu6mbY
14:23:51
307
5,244.0000
XLON
05003050000165743-E0Q1ZXCu6otZ
14:23:51
64
5,244.0000
XLON
07003070000165785-E0Q1ZXCu6otb
14:24:14
219
5,242.0000
XLON
05003050000164068-E0Q1ZXCu6pRd
14:26:48
255
5,250.0000
XLON
05003050000167791-E0Q1ZXCu6rjX
14:27:33
194
5,248.0000
XLON
05003050000167792-E0Q1ZXCu6sQO
14:27:33
80
5,248.0000
XLON
07003070000167512-E0Q1ZXCu6sQM
14:27:33
85
5,248.0000
XLON
05003050000167947-E0Q1ZXCu6sQQ
14:29:08
162
5,254.0000
XLON
07003070000169078-E0Q1ZXCu6uIg
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 72,368
Date of transaction: 23 January 2026
Average price paid per share (pence): 5,230.9591
Lowest price paid per share (pence): 5,168.0000
Highest price paid per share (pence): 5,332.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,799,267 (excluding Treasury shares), and the
Company will hold 35,555,566 ordinary shares in Treasury.
The figure of 415,799,267 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
08:09:56 270 5,258.0000 XLON 07003070000006001-E0Q1ZXCu1uts
08:10:30 258 5,262.0000 XLON 07003070000006111-E0Q1ZXCu1w5U
08:12:15 239 5,284.0000 XLON 07003070000006299-E0Q1ZXCu1z2k
08:13:40 199 5,290.0000 XLON 05003050000006333-E0Q1ZXCu20ec
08:14:01 225 5,294.0000 XLON 05003050000006474-E0Q1ZXCu217Z
08:15:44 199 5,328.0000 XLON 05003050000007701-E0Q1ZXCu23Zt
08:15:51 189 5,322.0000 XLON 05003050000007700-E0Q1ZXCu23it
08:15:51 255 5,324.0000 XLON 07003070000007580-E0Q1ZXCu23i0
08:17:40 174 5,332.0000 XLON 07003070000009731-E0Q1ZXCu25nI
08:18:10 105 5,328.0000 XLON 05003050000009761-E0Q1ZXCu26PM
08:18:10 61 5,328.0000 XLON 05003050000009762-E0Q1ZXCu26PO
08:18:10 15 5,328.0000 XLON 05003050000009762-E0Q1ZXCu26PQ
08:19:30 207 5,328.0000 XLON 05003050000010858-E0Q1ZXCu28hf
08:20:27 4 5,330.0000 XLON 07003070000011789-E0Q1ZXCu2A0g
08:20:31 191 5,318.0000 XLON 05003050000010698-E0Q1ZXCu2A54
08:20:31 202 5,324.0000 XLON 05003050000011843-E0Q1ZXCu2A3k
08:23:45 83 5,306.0000 XLON 07003070000014461-E0Q1ZXCu2EnX
08:23:45 221 5,312.0000 XLON 07003070000014430-E0Q1ZXCu2Eko
08:23:45 152 5,316.0000 XLON 05003050000014466-E0Q1ZXCu2Ejy
08:23:48 137 5,302.0000 XLON 07003070000014584-E0Q1ZXCu2EsJ
08:23:48 27 5,302.0000 XLON 07003070000014584-E0Q1ZXCu2EsL
08:24:16 146 5,298.0000 XLON 05003050000014595-E0Q1ZXCu2FSJ
08:24:16 18 5,298.0000 XLON 05003050000014595-E0Q1ZXCu2FSL
08:25:46 46 5,300.0000 XLON 07003070000015308-E0Q1ZXCu2H59
08:25:46 72 5,300.0000 XLON 07003070000015308-E0Q1ZXCu2H5B
08:27:07 134 5,304.0000 XLON 07003070000016059-E0Q1ZXCu2INr
08:27:10 96 5,300.0000 XLON 05003050000015811-E0Q1ZXCu2IQb
08:28:03 118 5,294.0000 XLON 05003050000015330-E0Q1ZXCu2J8L
08:29:20 60 5,290.0000 XLON 07003070000017135-E0Q1ZXCu2K51
08:30:18 62 5,288.0000 XLON 05003050000017455-E0Q1ZXCu2LHk
08:30:18 62 5,286.0000 XLON 05003050000017198-E0Q1ZXCu2LHm
08:30:31 100 5,290.0000 XLON 07003070000018456-E0Q1ZXCu2LUE
08:30:31 43 5,290.0000 XLON 07003070000018456-E0Q1ZXCu2LUG
08:30:41 174 5,284.0000 XLON 05003050000016926-E0Q1ZXCu2Ll5
08:32:40 18 5,282.0000 XLON 07003070000020774-E0Q1ZXCu2Nqq
08:33:06 165 5,278.0000 XLON 07003070000020364-E0Q1ZXCu2OLG
08:33:10 71 5,274.0000 XLON 05003050000020810-E0Q1ZXCu2OZo
08:34:53 155 5,276.0000 XLON 05003050000022431-E0Q1ZXCu2QpQ
08:35:34 146 5,272.0000 XLON 05003050000021955-E0Q1ZXCu2RtC
08:35:34 21 5,272.0000 XLON 05003050000021955-E0Q1ZXCu2RtE
08:35:34 137 5,274.0000 XLON 07003070000023057-E0Q1ZXCu2Rsj
08:37:26 136 5,272.0000 XLON 05003050000024430-E0Q1ZXCu2TSt
08:38:16 94 5,268.0000 XLON 07003070000024367-E0Q1ZXCu2UAY
08:38:16 67 5,268.0000 XLON 07003070000024367-E0Q1ZXCu2UAa
08:38:47 53 5,268.0000 XLON 07003070000025733-E0Q1ZXCu2UdB
08:39:20 24 5,268.0000 XLON 07003070000026184-E0Q1ZXCu2VBh
08:39:20 51 5,268.0000 XLON 07003070000026184-E0Q1ZXCu2VBj
08:41:10 146 5,272.0000 XLON 05003050000027145-E0Q1ZXCu2WyV
08:41:10 76 5,272.0000 XLON 07003070000026579-E0Q1ZXCu2WyT
08:41:10 84 5,272.0000 XLON 07003070000027066-E0Q1ZXCu2WyX
08:41:12 118 5,268.0000 XLON 05003050000026960-E0Q1ZXCu2X1E
08:41:12 14 5,268.0000 XLON 05003050000026960-E0Q1ZXCu2X1N
08:42:30 92 5,274.0000 XLON 07003070000027588-E0Q1ZXCu2YUD
08:43:06 92 5,280.0000 XLON 05003050000027922-E0Q1ZXCu2ZBb
08:44:50 133 5,286.0000 XLON 07003070000028031-E0Q1ZXCu2amQ
08:45:15 60 5,282.0000 XLON 05003050000028130-E0Q1ZXCu2bSR
08:45:15 83 5,282.0000 XLON 05003050000028130-E0Q1ZXCu2bST
08:46:43 102 5,280.0000 XLON 05003050000028839-E0Q1ZXCu2dX9
08:47:23 127 5,292.0000 XLON 07003070000029370-E0Q1ZXCu2eQB
08:47:26 152 5,290.0000 XLON 07003070000029358-E0Q1ZXCu2eWC
08:50:25 116 5,296.0000 XLON 05003050000030668-E0Q1ZXCu2hVp
08:50:57 127 5,296.0000 XLON 07003070000030661-E0Q1ZXCu2iFi
08:50:58 140 5,294.0000 XLON 07003070000030645-E0Q1ZXCu2iHA
08:55:09 152 5,294.0000 XLON 05003050000032622-E0Q1ZXCu2m8y
08:55:09 70 5,294.0000 XLON 07003070000033070-E0Q1ZXCu2m92
08:55:09 72 5,294.0000 XLON 05003050000033873-E0Q1ZXCu2m94
08:55:16 164 5,290.0000 XLON 07003070000031440-E0Q1ZXCu2mJE
08:55:34 138 5,288.0000 XLON 05003050000034723-E0Q1ZXCu2mcg
08:57:07 116 5,288.0000 XLON 05003050000036041-E0Q1ZXCu2o2Y
08:57:07 67 5,288.0000 XLON 05003050000036041-E0Q1ZXCu2o2a
08:57:49 85 5,288.0000 XLON 05003050000036523-E0Q1ZXCu2oPG
09:01:15 147 5,292.0000 XLON 07003070000038983-E0Q1ZXCu2sHZ
09:02:08 165 5,292.0000 XLON 05003050000039814-E0Q1ZXCu2tDD
09:04:22 31 5,292.0000 XLON 07003070000040508-E0Q1ZXCu2v66
09:04:22 185 5,292.0000 XLON 07003070000040508-E0Q1ZXCu2v68
09:06:00 195 5,292.0000 XLON 07003070000041698-E0Q1ZXCu2wsj
09:06:00 74 5,292.0000 XLON 07003070000041698-E0Q1ZXCu2wsX
09:06:00 42 5,294.0000 XLON 05003050000042121-E0Q1ZXCu2ws8
09:06:00 224 5,294.0000 XLON 05003050000042121-E0Q1ZXCu2wsE
09:07:59 138 5,284.0000 XLON 05003050000043008-E0Q1ZXCu2yu6
09:08:18 167 5,282.0000 XLON 05003050000042797-E0Q1ZXCu2zCo
09:10:03 158 5,278.0000 XLON 05003050000043936-E0Q1ZXCu30uv
09:10:51 125 5,276.0000 XLON 07003070000044219-E0Q1ZXCu31j1
09:12:07 129 5,276.0000 XLON 05003050000044889-E0Q1ZXCu32vD
09:14:52 173 5,280.0000 XLON 05003050000045897-E0Q1ZXCu35Ir
09:14:52 197 5,280.0000 XLON 07003070000045810-E0Q1ZXCu35Ip
09:15:40 132 5,282.0000 XLON 07003070000046150-E0Q1ZXCu35rl
09:20:51 202 5,284.0000 XLON 07003070000047927-E0Q1ZXCu3AVY
09:23:08 140 5,282.0000 XLON 05003050000047253-E0Q1ZXCu3CFe
09:23:08 302 5,284.0000 XLON 05003050000048416-E0Q1ZXCu3CE3
09:23:47 66 5,284.0000 XLON 05003050000048956-E0Q1ZXCu3ClN
09:23:47 36 5,284.0000 XLON 05003050000048956-E0Q1ZXCu3ClP
09:23:47 50 5,284.0000 XLON 05003050000048956-E0Q1ZXCu3ClR
09:23:51 213 5,280.0000 XLON 07003070000048916-E0Q1ZXCu3Cqd
09:26:16 167 5,282.0000 XLON 05003050000049492-E0Q1ZXCu3Ei0
09:26:32 143 5,280.0000 XLON 07003070000049400-E0Q1ZXCu3Ez8
09:27:32 106 5,282.0000 XLON 05003050000050257-E0Q1ZXCu3G9r
09:27:33 96 5,280.0000 XLON 07003070000050200-E0Q1ZXCu3GC2
09:28:47 88 5,278.0000 XLON 05003050000050793-E0Q1ZXCu3HGi
09:30:13 105 5,274.0000 XLON 07003070000050762-E0Q1ZXCu3Iuz
09:30:50 74 5,272.0000 XLON 07003070000051769-E0Q1ZXCu3JQx
09:30:59 22 5,272.0000 XLON 07003070000051769-E0Q1ZXCu3JVE
09:32:02 96 5,268.0000 XLON 05003050000051805-E0Q1ZXCu3KYP
09:32:07 71 5,268.0000 XLON 07003070000052557-E0Q1ZXCu3Kes
09:32:07 65 5,268.0000 XLON 07003070000052557-E0Q1ZXCu3Keu
09:33:47 87 5,268.0000 XLON 05003050000053206-E0Q1ZXCu3Ltz
09:33:47 43 5,268.0000 XLON 05003050000053206-E0Q1ZXCu3Lu1
09:33:47 2 5,268.0000 XLON 05003050000053206-E0Q1ZXCu3Lu3
09:36:24 171 5,268.0000 XLON 07003070000054066-E0Q1ZXCu3NfB
09:36:57 134 5,266.0000 XLON 07003070000053874-E0Q1ZXCu3OD5
09:37:41 108 5,264.0000 XLON 05003050000054618-E0Q1ZXCu3OuV
09:40:06 125 5,262.0000 XLON 07003070000055053-E0Q1ZXCu3RB7
09:40:13 108 5,260.0000 XLON 07003070000054527-E0Q1ZXCu3RL7
09:40:42 105 5,260.0000 XLON 05003050000055920-E0Q1ZXCu3RsK
09:42:38 61 5,260.0000 XLON 07003070000056379-E0Q1ZXCu3TYt
09:42:38 108 5,260.0000 XLON 07003070000056379-E0Q1ZXCu3TYw
09:44:52 40 5,258.0000 XLON 07003070000057513-E0Q1ZXCu3VP0
09:44:52 52 5,258.0000 XLON 07003070000057513-E0Q1ZXCu3VP2
09:45:07 126 5,256.0000 XLON 05003050000055808-E0Q1ZXCu3Vcu
09:45:35 153 5,254.0000 XLON 07003070000057842-E0Q1ZXCu3WJk
09:45:43 29 5,252.0000 XLON 05003050000057947-E0Q1ZXCu3WPP
09:45:45 94 5,252.0000 XLON 05003050000057947-E0Q1ZXCu3WRd
09:45:45 19 5,252.0000 XLON 05003050000057947-E0Q1ZXCu3WRf
09:48:04 114 5,248.0000 XLON 07003070000058725-E0Q1ZXCu3a4R
09:48:35 95 5,246.0000 XLON 07003070000058633-E0Q1ZXCu3aVK
09:48:47 85 5,248.0000 XLON 05003050000059365-E0Q1ZXCu3aeA
09:50:55 130 5,252.0000 XLON 05003050000059913-E0Q1ZXCu3dFT
09:51:03 89 5,250.0000 XLON 05003050000059537-E0Q1ZXCu3dW4
09:53:12 100 5,252.0000 XLON 05003050000060833-E0Q1ZXCu3f7U
09:53:47 36 5,252.0000 XLON 05003050000061066-E0Q1ZXCu3fgN
09:54:41 120 5,258.0000 XLON 05003050000061204-E0Q1ZXCu3gYG
09:54:41 100 5,256.0000 XLON 07003070000061103-E0Q1ZXCu3gYh
09:54:42 120 5,252.0000 XLON 05003050000061101-E0Q1ZXCu3gbA
09:56:00 84 5,254.0000 XLON 05003050000061766-E0Q1ZXCu3hbj
09:56:39 89 5,252.0000 XLON 07003070000061554-E0Q1ZXCu3iBM
09:59:17 86 5,250.0000 XLON 07003070000062099-E0Q1ZXCu3kBt
10:02:01 79 5,246.0000 XLON 05003050000063380-E0Q1ZXCu3mk0
10:02:01 72 5,246.0000 XLON 07003070000061830-E0Q1ZXCu3mjy
10:02:39 139 5,246.0000 XLON 05003050000063890-E0Q1ZXCu3nTO
10:04:46 60 5,244.0000 XLON 05003050000062211-E0Q1ZXCu3p8c
10:05:27 10 5,244.0000 XLON 05003050000062211-E0Q1ZXCu3pVS
10:07:57 72 5,242.0000 XLON 05003050000062944-E0Q1ZXCu3rQJ
10:07:57 31 5,244.0000 XLON 05003050000062211-E0Q1ZXCu3rPP
10:07:57 73 5,244.0000 XLON 07003070000064716-E0Q1ZXCu3rPT
10:07:57 69 5,244.0000 XLON 05003050000064418-E0Q1ZXCu3rPR
10:07:57 102 5,244.0000 XLON 05003050000065031-E0Q1ZXCu3rPV
10:07:57 69 5,244.0000 XLON 05003050000065859-E0Q1ZXCu3rPX
10:09:43 220 5,242.0000 XLON 05003050000066595-E0Q1ZXCu3sup
10:09:43 92 5,242.0000 XLON 07003070000066477-E0Q1ZXCu3sur
10:09:43 81 5,242.0000 XLON 07003070000066477-E0Q1ZXCu3sut
10:10:27 38 5,240.0000 XLON 05003050000066861-E0Q1ZXCu3tdv
10:10:37 54 5,240.0000 XLON 05003050000066873-E0Q1ZXCu3tjf
10:10:38 22 5,240.0000 XLON 05003050000066873-E0Q1ZXCu3tlN
10:11:02 148 5,238.0000 XLON 07003070000066735-E0Q1ZXCu3uLT
10:14:41 107 5,240.0000 XLON 05003050000067947-E0Q1ZXCu3xaU
10:16:32 204 5,240.0000 XLON 07003070000068594-E0Q1ZXCu3z7g
10:17:07 3 5,240.0000 XLON 05003050000069057-E0Q1ZXCu3ze5
10:17:20 146 5,238.0000 XLON 05003050000067440-E0Q1ZXCu3znb
10:17:25 133 5,236.0000 XLON 05003050000069086-E0Q1ZXCu3zuv
10:17:44 130 5,228.0000 XLON 05003050000069164-E0Q1ZXCu40Cl
10:19:52 113 5,234.0000 XLON 07003070000069835-E0Q1ZXCu42Oi
10:20:27 150 5,234.0000 XLON 07003070000070035-E0Q1ZXCu42sE
10:22:40 22 5,234.0000 XLON 05003050000070939-E0Q1ZXCu447e
10:22:40 112 5,234.0000 XLON 05003050000070939-E0Q1ZXCu447g
10:22:40 2 5,234.0000 XLON 05003050000070939-E0Q1ZXCu447i
10:25:27 157 5,230.0000 XLON 05003050000071313-E0Q1ZXCu45Zr
10:25:27 94 5,232.0000 XLON 07003070000069462-E0Q1ZXCu45Z8
10:25:40 117 5,230.0000 XLON 05003050000071920-E0Q1ZXCu45fN
10:26:06 96 5,230.0000 XLON 07003070000071813-E0Q1ZXCu464b
10:27:31 118 5,226.0000 XLON 05003050000072350-E0Q1ZXCu46qx
10:29:03 21 5,222.0000 XLON 07003070000071946-E0Q1ZXCu486l
10:29:03 54 5,222.0000 XLON 07003070000071946-E0Q1ZXCu486o
10:29:23 98 5,220.0000 XLON 07003070000072230-E0Q1ZXCu48gx
10:31:17 162 5,216.0000 XLON 07003070000072809-E0Q1ZXCu4A6k
10:31:27 70 5,214.0000 XLON 07003070000073495-E0Q1ZXCu4AI7
10:34:31 142 5,214.0000 XLON 07003070000074629-E0Q1ZXCu4CyI
10:39:00 235 5,214.0000 XLON 07003070000075586-E0Q1ZXCu4G0P
10:41:00 244 5,216.0000 XLON 07003070000076696-E0Q1ZXCu4HTf
10:42:36 188 5,214.0000 XLON 07003070000076563-E0Q1ZXCu4IK0
10:44:20 214 5,216.0000 XLON 07003070000077565-E0Q1ZXCu4JPD
10:44:25 109 5,214.0000 XLON 07003070000077436-E0Q1ZXCu4JSr
10:44:28 99 5,214.0000 XLON 07003070000077436-E0Q1ZXCu4JTt
10:44:28 27 5,214.0000 XLON 07003070000077436-E0Q1ZXCu4JTp
10:53:02 72 5,220.0000 XLON 05003050000080082-E0Q1ZXCu4PSg
10:53:02 181 5,220.0000 XLON 05003050000080082-E0Q1ZXCu4PSo
10:53:04 150 5,220.0000 XLON 05003050000080489-E0Q1ZXCu4PVa
10:53:47 24 5,220.0000 XLON 05003050000080686-E0Q1ZXCu4PoP
10:53:47 58 5,220.0000 XLON 05003050000080686-E0Q1ZXCu4PoR
10:53:47 135 5,220.0000 XLON 05003050000080686-E0Q1ZXCu4PoT
10:58:08 166 5,220.0000 XLON 05003050000081243-E0Q1ZXCu4SRa
10:58:08 21 5,220.0000 XLON 05003050000081243-E0Q1ZXCu4SRe
10:59:20 147 5,220.0000 XLON 07003070000082312-E0Q1ZXCu4TSr
11:03:32 85 5,220.0000 XLON 05003050000082585-E0Q1ZXCu4WA6
11:03:32 164 5,220.0000 XLON 07003070000082648-E0Q1ZXCu4WAA
11:03:32 61 5,220.0000 XLON 05003050000083535-E0Q1ZXCu4WAC
11:03:32 82 5,220.0000 XLON 07003070000083417-E0Q1ZXCu4WAE
11:03:39 57 5,222.0000 XLON 07003070000083854-E0Q1ZXCu4WYf
11:03:39 35 5,222.0000 XLON 07003070000083854-E0Q1ZXCu4WYh
11:04:34 216 5,228.0000 XLON 05003050000084752-E0Q1ZXCu4YH7
11:04:34 57 5,228.0000 XLON 05003050000084752-E0Q1ZXCu4YHB
11:07:24 207 5,232.0000 XLON 05003050000086398-E0Q1ZXCu4awp
11:08:47 147 5,232.0000 XLON 05003050000087056-E0Q1ZXCu4blY
11:08:47 150 5,232.0000 XLON 05003050000087056-E0Q1ZXCu4bla
11:10:01 226 5,230.0000 XLON 07003070000085513-E0Q1ZXCu4cJN
11:11:01 37 5,230.0000 XLON 07003070000087754-E0Q1ZXCu4d6n
11:11:01 152 5,230.0000 XLON 07003070000087754-E0Q1ZXCu4d6p
11:11:13 126 5,228.0000 XLON 05003050000087729-E0Q1ZXCu4dGT
11:12:39 115 5,228.0000 XLON 05003050000088542-E0Q1ZXCu4e0s
11:12:49 96 5,226.0000 XLON 05003050000088304-E0Q1ZXCu4e42
11:13:40 76 5,222.0000 XLON 07003070000087812-E0Q1ZXCu4eUE
11:13:54 92 5,216.0000 XLON 07003070000088836-E0Q1ZXCu4edg
11:13:54 71 5,218.0000 XLON 05003050000088991-E0Q1ZXCu4ecr
11:15:47 107 5,214.0000 XLON 07003070000089562-E0Q1ZXCu4g8X
11:17:15 80 5,214.0000 XLON 05003050000090297-E0Q1ZXCu4h5T
11:17:52 92 5,212.0000 XLON 05003050000089710-E0Q1ZXCu4hTR
11:19:52 64 5,216.0000 XLON 07003070000091347-E0Q1ZXCu4jn1
11:19:52 13 5,216.0000 XLON 07003070000091347-E0Q1ZXCu4jn3
11:27:30 107 5,222.0000 XLON 07003070000093632-E0Q1ZXCu4ocO
11:27:30 97 5,222.0000 XLON 07003070000093632-E0Q1ZXCu4ocT
11:30:40 226 5,226.0000 XLON 05003050000095312-E0Q1ZXCu4qYR
11:35:02 289 5,224.0000 XLON 05003050000095896-E0Q1ZXCu4sVf
11:36:04 73 5,228.0000 XLON 05003050000097295-E0Q1ZXCu4t7W
11:36:35 172 5,226.0000 XLON 05003050000097116-E0Q1ZXCu4tN0
11:36:35 103 5,226.0000 XLON 05003050000097277-E0Q1ZXCu4tN4
11:36:35 39 5,226.0000 XLON 05003050000097116-E0Q1ZXCu4tMn
11:42:47 288 5,228.0000 XLON 05003050000099088-E0Q1ZXCu4wHV
11:43:13 302 5,228.0000 XLON 07003070000099234-E0Q1ZXCu4wWR
11:45:26 237 5,228.0000 XLON 07003070000100117-E0Q1ZXCu4y3w
11:47:07 70 5,234.0000 XLON 05003050000100976-E0Q1ZXCu4z0B
11:47:07 180 5,234.0000 XLON 05003050000100976-E0Q1ZXCu4z0D
11:47:07 47 5,234.0000 XLON 05003050000100976-E0Q1ZXCu4z0F
11:57:35 276 5,238.0000 XLON 05003050000103210-E0Q1ZXCu551H
11:57:35 277 5,240.0000 XLON 05003050000103558-E0Q1ZXCu550Z
11:57:35 423 5,242.0000 XLON 05003050000104501-E0Q1ZXCu54zn
11:57:47 15 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55Fo
11:57:47 423 5,236.0000 XLON 05003050000104552-E0Q1ZXCu55Ds
11:57:52 18 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55Qp
11:57:54 137 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55RX
11:58:04 158 5,232.0000 XLON 07003070000104359-E0Q1ZXCu55Vq
12:00:14 60 5,236.0000 XLON 07003070000104914-E0Q1ZXCu574J
12:15:27 62 5,248.0000 XLON 05003050000111285-E0Q1ZXCu5Fxi
12:15:27 507 5,248.0000 XLON 07003070000110937-E0Q1ZXCu5Fxg
12:15:29 61 5,248.0000 XLON 07003070000111351-E0Q1ZXCu5G3N
12:15:29 94 5,248.0000 XLON 07003070000111351-E0Q1ZXCu5G3R
12:17:09 229 5,248.0000 XLON 07003070000112085-E0Q1ZXCu5GlE
12:18:46 233 5,248.0000 XLON 05003050000113116-E0Q1ZXCu5Hfh
12:18:47 176 5,248.0000 XLON 07003070000112856-E0Q1ZXCu5Hgi
12:21:39 200 5,248.0000 XLON 07003070000113536-E0Q1ZXCu5JNX
12:22:59 229 5,246.0000 XLON 05003050000113839-E0Q1ZXCu5K8g
12:23:50 45 5,246.0000 XLON 05003050000114841-E0Q1ZXCu5KXe
12:24:09 156 5,244.0000 XLON 07003070000114551-E0Q1ZXCu5KgA
12:26:00 98 5,242.0000 XLON 07003070000115234-E0Q1ZXCu5LqW
12:26:00 12 5,242.0000 XLON 07003070000115234-E0Q1ZXCu5LqY
12:30:05 131 5,244.0000 XLON 07003070000115764-E0Q1ZXCu5Nnn
12:30:27 176 5,244.0000 XLON 07003070000116589-E0Q1ZXCu5Nyt
12:30:27 9 5,244.0000 XLON 07003070000116589-E0Q1ZXCu5Nyv
12:32:02 131 5,242.0000 XLON 05003050000115823-E0Q1ZXCu5OoK
12:32:52 121 5,242.0000 XLON 05003050000117898-E0Q1ZXCu5PRM
12:32:52 133 5,240.0000 XLON 05003050000117547-E0Q1ZXCu5PRV
12:34:00 76 5,236.0000 XLON 05003050000118332-E0Q1ZXCu5QDX
12:34:00 35 5,236.0000 XLON 05003050000118332-E0Q1ZXCu5QDZ
12:34:22 51 5,236.0000 XLON 07003070000118306-E0Q1ZXCu5QY9
12:35:27 98 5,238.0000 XLON 05003050000119011-E0Q1ZXCu5R8R
12:37:26 114 5,240.0000 XLON 07003070000119475-E0Q1ZXCu5Ry2
12:43:29 86 5,238.0000 XLON 07003070000119455-E0Q1ZXCu5Vd7
12:43:29 82 5,238.0000 XLON 07003070000119455-E0Q1ZXCu5VdF
12:43:29 132 5,240.0000 XLON 07003070000120180-E0Q1ZXCu5VbW
12:43:29 24 5,240.0000 XLON 07003070000120180-E0Q1ZXCu5VbY
12:43:54 1 5,238.0000 XLON 07003070000121769-E0Q1ZXCu5W2e
12:43:54 88 5,238.0000 XLON 07003070000121769-E0Q1ZXCu5W2g
12:54:40 36 5,246.0000 XLON 05003050000124888-E0Q1ZXCu5d8o
12:54:40 94 5,246.0000 XLON 07003070000124707-E0Q1ZXCu5d8m
12:54:40 145 5,246.0000 XLON 05003050000124888-E0Q1ZXCu5d8y
12:54:40 31 5,246.0000 XLON 07003070000124708-E0Q1ZXCu5d90
12:54:40 43 5,246.0000 XLON 05003050000124889-E0Q1ZXCu5d95
12:54:40 45 5,246.0000 XLON 07003070000124708-E0Q1ZXCu5d93
12:54:40 22 5,246.0000 XLON 05003050000124889-E0Q1ZXCu5d9B
12:55:15 166 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dYz
12:55:15 88 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dZ1
12:55:15 88 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dZ4
12:55:15 6 5,246.0000 XLON 07003070000125796-E0Q1ZXCu5dZ6
12:55:47 73 5,246.0000 XLON 07003070000126225-E0Q1ZXCu5dr8
12:59:06 212 5,246.0000 XLON 05003050000126807-E0Q1ZXCu5g4E
12:59:06 76 5,246.0000 XLON 07003070000127189-E0Q1ZXCu5g4G
12:59:06 60 5,246.0000 XLON 05003050000127418-E0Q1ZXCu5g4I
12:59:06 67 5,246.0000 XLON 07003070000127355-E0Q1ZXCu5g4K
12:59:06 62 5,246.0000 XLON 07003070000127491-E0Q1ZXCu5g4M
13:00:56 250 5,244.0000 XLON 05003050000124770-E0Q1ZXCu5hj0
13:01:04 174 5,242.0000 XLON 07003070000126629-E0Q1ZXCu5hs5
13:02:58 155 5,242.0000 XLON 05003050000129490-E0Q1ZXCu5jL7
13:04:18 155 5,240.0000 XLON 05003050000129339-E0Q1ZXCu5kOI
13:04:20 148 5,238.0000 XLON 07003070000128248-E0Q1ZXCu5kRF
13:06:32 120 5,238.0000 XLON 05003050000130494-E0Q1ZXCu5lqz
13:06:32 131 5,238.0000 XLON 07003070000130296-E0Q1ZXCu5lqx
13:08:47 92 5,238.0000 XLON 07003070000131286-E0Q1ZXCu5npV
13:11:23 88 5,240.0000 XLON 05003050000131992-E0Q1ZXCu5pj6
13:11:23 41 5,240.0000 XLON 05003050000131992-E0Q1ZXCu5pj9
13:12:27 38 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qHv
13:12:34 18 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qOW
13:12:35 26 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qQJ
13:12:35 60 5,240.0000 XLON 05003050000133415-E0Q1ZXCu5qQL
13:12:43 1 5,238.0000 XLON 07003070000131785-E0Q1ZXCu5qZa
13:14:58 26 5,238.0000 XLON 07003070000133967-E0Q1ZXCu5rw3
13:14:58 134 5,238.0000 XLON 07003070000131785-E0Q1ZXCu5rvy
13:14:58 62 5,238.0000 XLON 07003070000133967-E0Q1ZXCu5rw0
13:16:15 73 5,236.0000 XLON 05003050000131993-E0Q1ZXCu5t43
13:16:15 72 5,236.0000 XLON 05003050000134980-E0Q1ZXCu5t45
13:18:35 164 5,236.0000 XLON 07003070000135589-E0Q1ZXCu5v6h
13:19:20 166 5,236.0000 XLON 07003070000136622-E0Q1ZXCu5wDd
13:19:42 133 5,234.0000 XLON 07003070000134770-E0Q1ZXCu5weS
13:22:07 175 5,234.0000 XLON 05003050000138230-E0Q1ZXCu5zB2
13:22:07 27 5,234.0000 XLON 05003050000138230-E0Q1ZXCu5zB4
13:22:43 143 5,232.0000 XLON 07003070000137228-E0Q1ZXCu5zPh
13:25:27 73 5,234.0000 XLON 07003070000139488-E0Q1ZXCu61Ci
13:25:27 14 5,234.0000 XLON 07003070000139484-E0Q1ZXCu61CY
13:25:27 105 5,234.0000 XLON 07003070000139484-E0Q1ZXCu61Ca
13:26:00 56 5,234.0000 XLON 07003070000139723-E0Q1ZXCu61U4
13:26:00 12 5,234.0000 XLON 07003070000139723-E0Q1ZXCu61U6
13:26:30 43 5,232.0000 XLON 05003050000138954-E0Q1ZXCu61iz
13:28:43 76 5,232.0000 XLON 05003050000138954-E0Q1ZXCu63JC
13:31:20 181 5,232.0000 XLON 05003050000141514-E0Q1ZXCu65mo
13:33:23 201 5,232.0000 XLON 05003050000143613-E0Q1ZXCu67kG
13:33:23 28 5,232.0000 XLON 05003050000143613-E0Q1ZXCu67kI
13:33:56 177 5,232.0000 XLON 05003050000143796-E0Q1ZXCu68JA
13:33:56 39 5,232.0000 XLON 05003050000143796-E0Q1ZXCu68JC
13:35:04 130 5,230.0000 XLON 07003070000138771-E0Q1ZXCu69C9
13:35:27 84 5,230.0000 XLON 05003050000144551-E0Q1ZXCu69Tp
13:35:27 54 5,230.0000 XLON 05003050000144551-E0Q1ZXCu69Tr
13:35:27 23 5,230.0000 XLON 05003050000144551-E0Q1ZXCu69Tt
13:37:40 139 5,230.0000 XLON 07003070000145371-E0Q1ZXCu6AwE
13:38:43 174 5,228.0000 XLON 07003070000144380-E0Q1ZXCu6BSm
13:41:26 158 5,230.0000 XLON 05003050000146228-E0Q1ZXCu6DyR
13:43:44 201 5,230.0000 XLON 07003070000147971-E0Q1ZXCu6FRu
13:43:44 32 5,230.0000 XLON 07003070000147971-E0Q1ZXCu6FRw
13:44:57 174 5,230.0000 XLON 05003050000148440-E0Q1ZXCu6GNa
13:46:00 45 5,230.0000 XLON 07003070000148910-E0Q1ZXCu6HHo
13:46:36 2 5,234.0000 XLON 07003070000149154-E0Q1ZXCu6Hjp
13:46:36 49 5,234.0000 XLON 07003070000149154-E0Q1ZXCu6Hjr
13:46:37 134 5,232.0000 XLON 07003070000148933-E0Q1ZXCu6HkX
13:47:07 73 5,234.0000 XLON 07003070000149382-E0Q1ZXCu6IIN
13:47:07 66 5,234.0000 XLON 05003050000149625-E0Q1ZXCu6II5
13:47:07 168 5,234.0000 XLON 07003070000149381-E0Q1ZXCu6IHs
13:47:16 1 5,234.0000 XLON 07003070000149382-E0Q1ZXCu6IQ3
13:49:47 52 5,232.0000 XLON 05003050000150800-E0Q1ZXCu6KJ5
13:49:47 88 5,232.0000 XLON 05003050000150800-E0Q1ZXCu6KJ7
13:50:27 14 5,232.0000 XLON 05003050000151140-E0Q1ZXCu6L5C
13:50:27 42 5,232.0000 XLON 05003050000151140-E0Q1ZXCu6L5E
13:50:50 117 5,230.0000 XLON 05003050000150351-E0Q1ZXCu6LTZ
13:51:28 117 5,228.0000 XLON 07003070000150097-E0Q1ZXCu6M8Z
13:53:47 151 5,228.0000 XLON 05003050000152142-E0Q1ZXCu6OHT
13:54:57 116 5,232.0000 XLON 05003050000152975-E0Q1ZXCu6PNa
13:54:57 77 5,232.0000 XLON 07003070000152749-E0Q1ZXCu6PNc
13:54:57 74 5,232.0000 XLON 07003070000152749-E0Q1ZXCu6PNe
13:57:04 112 5,232.0000 XLON 07003070000153956-E0Q1ZXCu6RBa
13:58:13 83 5,232.0000 XLON 07003070000154026-E0Q1ZXCu6SQf
13:58:13 51 5,232.0000 XLON 07003070000154026-E0Q1ZXCu6SQi
14:01:01 7 5,234.0000 XLON 05003050000155718-E0Q1ZXCu6VuU
14:01:01 190 5,234.0000 XLON 05003050000155718-E0Q1ZXCu6VuX
14:01:08 199 5,232.0000 XLON 07003070000154966-E0Q1ZXCu6W0g
14:12:48 126 5,240.0000 XLON 05003050000160950-E0Q1ZXCu6gS5
14:12:48 185 5,240.0000 XLON 07003070000160712-E0Q1ZXCu6gS3
14:12:48 58 5,240.0000 XLON 05003050000160950-E0Q1ZXCu6gS7
14:12:48 566 5,240.0000 XLON 07003070000160714-E0Q1ZXCu6gS9
14:12:48 66 5,240.0000 XLON 05003050000160951-E0Q1ZXCu6gSB
14:12:48 62 5,240.0000 XLON 07003070000160765-E0Q1ZXCu6gSH
14:13:47 320 5,240.0000 XLON 07003070000161366-E0Q1ZXCu6h3V
14:13:47 3 5,240.0000 XLON 07003070000161366-E0Q1ZXCu6h3X
14:15:27 2 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNM
14:15:27 89 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNO
14:15:27 112 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNQ
14:15:27 8 5,240.0000 XLON 07003070000162078-E0Q1ZXCu6iNS
14:17:10 199 5,242.0000 XLON 05003050000163009-E0Q1ZXCu6jow
14:17:10 40 5,242.0000 XLON 05003050000163009-E0Q1ZXCu6jou
14:20:47 299 5,244.0000 XLON 05003050000164195-E0Q1ZXCu6mbY
14:23:51 307 5,244.0000 XLON 05003050000165743-E0Q1ZXCu6otZ
14:23:51 64 5,244.0000 XLON 07003070000165785-E0Q1ZXCu6otb
14:24:14 219 5,242.0000 XLON 05003050000164068-E0Q1ZXCu6pRd
14:26:48 255 5,250.0000 XLON 05003050000167791-E0Q1ZXCu6rjX
14:27:33 194 5,248.0000 XLON 05003050000167792-E0Q1ZXCu6sQO
14:27:33 80 5,248.0000 XLON 07003070000167512-E0Q1ZXCu6sQM
14:27:33 85 5,248.0000 XLON 05003050000167947-E0Q1ZXCu6sQQ
14:29:08 162 5,254.0000 XLON 07003070000169078-E0Q1ZXCu6uIg
14:29:08 219 5,254.0000 XLON 07003070000169078-E0Q1ZXCu6uIi
14:29:37 306 5,250.0000 XLON 05003050000169209-E0Q1ZXCu6uyf
14:29:37 409 5,250.0000 XLON 07003070000168933-E0Q1ZXCu6uyd
14:29:37 86 5,250.0000 XLON 07003070000168934-E0Q1ZXCu6uyh
14:30:33 6 5,248.0000 XLON 05003050000171247-E0Q1ZXCu6zYz
14:31:01 342 5,246.0000 XLON 07003070000171516-E0Q1ZXCu71K5
14:31:06 304 5,244.0000 XLON 07003070000170720-E0Q1ZXCu71gY
14:33:05 255 5,242.0000 XLON 05003050000173926-E0Q1ZXCu79U3
14:33:06 216 5,240.0000 XLON 07003070000173645-E0Q1ZXCu79eU
14:33:50 118 5,234.0000 XLON 05003050000175987-E0Q1ZXCu7CT6
14:33:50 85 5,234.0000 XLON 07003070000175713-E0Q1ZXCu7CT8
14:33:50 66 5,234.0000 XLON 05003050000175988-E0Q1ZXCu7CTA
14:33:50 98 5,234.0000 XLON 07003070000175714-E0Q1ZXCu7CTC
14:35:33 226 5,230.0000 XLON 07003070000177603-E0Q1ZXCu7HgS
14:35:53 70 5,232.0000 XLON 05003050000178245-E0Q1ZXCu7IHb
14:35:53 88 5,232.0000 XLON 07003070000177945-E0Q1ZXCu7IHd
14:35:53 25 5,232.0000 XLON 07003070000177945-E0Q1ZXCu7IHh
14:36:23 188 5,222.0000 XLON 05003050000178488-E0Q1ZXCu7Js8
14:37:35 203 5,216.0000 XLON 07003070000179181-E0Q1ZXCu7Ms5
14:37:51 160 5,214.0000 XLON 05003050000179495-E0Q1ZXCu7Nlz
14:38:47 64 5,214.0000 XLON 05003050000181272-E0Q1ZXCu7Pv6
14:38:51 179 5,212.0000 XLON 05003050000181273-E0Q1ZXCu7Q6b
14:39:29 77 5,208.0000 XLON 07003070000180954-E0Q1ZXCu7Rao
14:40:29 20 5,210.0000 XLON 07003070000182591-E0Q1ZXCu7TqJ
14:40:41 189 5,210.0000 XLON 07003070000182591-E0Q1ZXCu7UQd
14:41:13 66 5,212.0000 XLON 05003050000183324-E0Q1ZXCu7Vjh
14:42:07 136 5,216.0000 XLON 05003050000184415-E0Q1ZXCu7Xeh
14:42:13 60 5,216.0000 XLON 05003050000184433-E0Q1ZXCu7Xot
14:43:31 155 5,214.0000 XLON 07003070000184107-E0Q1ZXCu7aMm
14:43:39 134 5,212.0000 XLON 07003070000184124-E0Q1ZXCu7aXd
14:43:47 132 5,214.0000 XLON 05003050000185818-E0Q1ZXCu7amd
14:43:47 111 5,214.0000 XLON 05003050000185818-E0Q1ZXCu7amf
14:44:07 178 5,212.0000 XLON 07003070000185497-E0Q1ZXCu7bGh
14:45:27 151 5,214.0000 XLON 05003050000187823-E0Q1ZXCu7dlB
14:45:27 2 5,214.0000 XLON 05003050000187823-E0Q1ZXCu7dlD
14:45:27 47 5,214.0000 XLON 05003050000187823-E0Q1ZXCu7dlF
14:46:05 185 5,212.0000 XLON 07003070000187472-E0Q1ZXCu7epo
14:47:07 2 5,210.0000 XLON 07003070000189784-E0Q1ZXCu7gIV
14:48:02 104 5,208.0000 XLON 05003050000190129-E0Q1ZXCu7hUI
14:48:03 65 5,208.0000 XLON 05003050000190129-E0Q1ZXCu7hVJ
14:48:15 187 5,208.0000 XLON 05003050000191027-E0Q1ZXCu7hoH
14:48:47 131 5,210.0000 XLON 05003050000191617-E0Q1ZXCu7iq0
14:49:09 156 5,208.0000 XLON 07003070000191307-E0Q1ZXCu7jMK
14:49:09 3 5,208.0000 XLON 07003070000191307-E0Q1ZXCu7jMR
14:51:00 73 5,210.0000 XLON 07003070000193197-E0Q1ZXCu7m73
14:51:32 123 5,210.0000 XLON 07003070000193554-E0Q1ZXCu7mzu
14:51:32 2 5,210.0000 XLON 07003070000193554-E0Q1ZXCu7mzw
14:51:32 31 5,210.0000 XLON 07003070000193554-E0Q1ZXCu7mzy
14:51:37 37 5,208.0000 XLON 05003050000193091-E0Q1ZXCu7n88
14:51:54 140 5,208.0000 XLON 05003050000193091-E0Q1ZXCu7ncZ
14:52:18 242 5,206.0000 XLON 07003070000194098-E0Q1ZXCu7oDy
14:52:27 4 5,200.0000 XLON 07003070000194232-E0Q1ZXCu7oR9
14:52:27 100 5,202.0000 XLON 05003050000194053-E0Q1ZXCu7oQV
14:52:27 102 5,204.0000 XLON 05003050000194468-E0Q1ZXCu7oOT
14:54:14 131 5,202.0000 XLON 07003070000195572-E0Q1ZXCu7rNf
14:54:30 107 5,204.0000 XLON 05003050000196113-E0Q1ZXCu7rri
14:55:01 51 5,202.0000 XLON 07003070000195572-E0Q1ZXCu7scB
14:55:01 27 5,202.0000 XLON 07003070000195572-E0Q1ZXCu7scD
14:55:05 160 5,200.0000 XLON 05003050000196114-E0Q1ZXCu7skv
14:56:02 183 5,208.0000 XLON 07003070000196840-E0Q1ZXCu7tzf
14:56:03 113 5,206.0000 XLON 05003050000197197-E0Q1ZXCu7u2q
14:58:27 205 5,202.0000 XLON 05003050000198133-E0Q1ZXCu7xtp
14:58:27 158 5,204.0000 XLON 07003070000197764-E0Q1ZXCu7xsz
14:59:13 211 5,200.0000 XLON 05003050000199329-E0Q1ZXCu7ygD
15:00:57 65 5,200.0000 XLON 05003050000201018-E0Q1ZXCu81B9
15:00:57 145 5,200.0000 XLON 07003070000199744-E0Q1ZXCu81B5
15:01:26 169 5,196.0000 XLON 07003070000196868-E0Q1ZXCu81o6
15:02:47 139 5,194.0000 XLON 07003070000200642-E0Q1ZXCu84Vp
15:02:47 76 5,194.0000 XLON 07003070000200642-E0Q1ZXCu84Vu
15:04:18 229 5,196.0000 XLON 05003050000204088-E0Q1ZXCu87Ch
15:04:35 212 5,192.0000 XLON 05003050000202786-E0Q1ZXCu87eX
15:05:27 151 5,192.0000 XLON 05003050000205336-E0Q1ZXCu896r
15:05:27 65 5,192.0000 XLON 05003050000205336-E0Q1ZXCu896t
15:06:12 65 5,192.0000 XLON 05003050000205566-E0Q1ZXCu8Agx
15:06:12 209 5,192.0000 XLON 07003070000205198-E0Q1ZXCu8Agv
15:07:35 140 5,192.0000 XLON 05003050000206288-E0Q1ZXCu8Duk
15:07:45 184 5,194.0000 XLON 05003050000206909-E0Q1ZXCu8E2v
15:09:35 56 5,192.0000 XLON 05003050000206288-E0Q1ZXCu8Gfv
15:09:35 151 5,192.0000 XLON 07003070000207339-E0Q1ZXCu8Gg1
15:09:41 34 5,190.0000 XLON 05003050000207632-E0Q1ZXCu8H16
15:09:41 75 5,190.0000 XLON 05003050000207632-E0Q1ZXCu8H18
15:09:41 84 5,190.0000 XLON 05003050000207632-E0Q1ZXCu8H1A
15:10:53 215 5,184.0000 XLON 05003050000208848-E0Q1ZXCu8JVJ
15:10:54 38 5,182.0000 XLON 07003070000208514-E0Q1ZXCu8JXH
15:10:54 200 5,182.0000 XLON 07003070000208514-E0Q1ZXCu8JXK
15:12:36 209 5,180.0000 XLON 05003050000209791-E0Q1ZXCu8M9P
15:12:36 3 5,180.0000 XLON 05003050000209791-E0Q1ZXCu8M9M
15:13:46 196 5,178.0000 XLON 07003070000209504-E0Q1ZXCu8Ntd
15:14:56 110 5,176.0000 XLON 07003070000210710-E0Q1ZXCu8PW4
15:14:56 37 5,176.0000 XLON 07003070000210710-E0Q1ZXCu8PW8
15:14:56 49 5,176.0000 XLON 07003070000210710-E0Q1ZXCu8PWA
15:15:16 112 5,180.0000 XLON 05003050000211968-E0Q1ZXCu8Q9W
15:15:36 96 5,180.0000 XLON 05003050000212275-E0Q1ZXCu8QkW
15:15:36 144 5,180.0000 XLON 05003050000212275-E0Q1ZXCu8Qke
15:16:02 192 5,178.0000 XLON 05003050000212233-E0Q1ZXCu8RZX
15:17:46 143 5,176.0000 XLON 05003050000213940-E0Q1ZXCu8UgM
15:18:25 186 5,174.0000 XLON 07003070000213412-E0Q1ZXCu8Va1
15:19:02 53 5,174.0000 XLON 07003070000214776-E0Q1ZXCu8WMS
15:19:02 94 5,174.0000 XLON 07003070000214776-E0Q1ZXCu8WMV
15:19:02 67 5,176.0000 XLON 05003050000215049-E0Q1ZXCu8WLl
15:19:02 1 5,176.0000 XLON 05003050000215049-E0Q1ZXCu8WLn
15:20:27 2 5,172.0000 XLON 05003050000216014-E0Q1ZXCu8YWg
15:21:00 57 5,172.0000 XLON 07003070000216271-E0Q1ZXCu8ZCQ
15:21:00 35 5,172.0000 XLON 07003070000216271-E0Q1ZXCu8ZCS
15:21:00 79 5,172.0000 XLON 07003070000216271-E0Q1ZXCu8ZCU
15:21:21 176 5,170.0000 XLON 07003070000214729-E0Q1ZXCu8Zla
15:22:07 151 5,168.0000 XLON 05003050000217356-E0Q1ZXCu8ann
15:22:07 2 5,168.0000 XLON 05003050000217356-E0Q1ZXCu8anp
15:24:20 318 5,172.0000 XLON 07003070000218449-E0Q1ZXCu8dYM
15:25:40 120 5,176.0000 XLON 05003050000219673-E0Q1ZXCu8fQu
15:25:40 127 5,176.0000 XLON 07003070000219241-E0Q1ZXCu8fQq
15:25:40 241 5,174.0000 XLON 07003070000219380-E0Q1ZXCu8fRC
15:27:25 233 5,184.0000 XLON 05003050000221032-E0Q1ZXCu8hqw
15:28:09 272 5,182.0000 XLON 07003070000220725-E0Q1ZXCu8iej
15:29:07 199 5,180.0000 XLON 07003070000221819-E0Q1ZXCu8jsr
15:29:24 16 5,178.0000 XLON 05003050000222080-E0Q1ZXCu8k9y
15:29:53 49 5,178.0000 XLON 05003050000222080-E0Q1ZXCu8kZM
15:30:30 259 5,182.0000 XLON 05003050000223284-E0Q1ZXCu8lb8
15:31:38 120 5,182.0000 XLON 05003050000223976-E0Q1ZXCu8n3z
15:32:16 10 5,178.0000 XLON 05003050000224100-E0Q1ZXCu8o7D
15:32:16 166 5,178.0000 XLON 05003050000224100-E0Q1ZXCu8o7I
15:33:20 48 5,176.0000 XLON 05003050000224440-E0Q1ZXCu8pTr
15:33:20 189 5,176.0000 XLON 05003050000224440-E0Q1ZXCu8pTo
15:34:20 51 5,172.0000 XLON 07003070000225526-E0Q1ZXCu8qpD
15:35:09 145 5,178.0000 XLON 05003050000226323-E0Q1ZXCu8rjk
15:35:38 268 5,182.0000 XLON 07003070000226404-E0Q1ZXCu8sSx
15:37:13 271 5,180.0000 XLON 05003050000227809-E0Q1ZXCu8vUX
15:38:52 271 5,180.0000 XLON 05003050000228888-E0Q1ZXCu8xo1
15:41:08 371 5,180.0000 XLON 07003070000229986-E0Q1ZXCu90jW
15:42:40 398 5,182.0000 XLON 07003070000230961-E0Q1ZXCu92rs
15:43:47 251 5,184.0000 XLON 07003070000231299-E0Q1ZXCu94mr
15:43:47 106 5,184.0000 XLON 05003050000231517-E0Q1ZXCu94mi
15:43:47 14 5,184.0000 XLON 07003070000231299-E0Q1ZXCu94mk
15:44:01 241 5,180.0000 XLON 07003070000231775-E0Q1ZXCu951F
15:44:24 166 5,186.0000 XLON 07003070000232005-E0Q1ZXCu95jZ
15:44:25 131 5,184.0000 XLON 07003070000232006-E0Q1ZXCu95l5
15:46:04 211 5,182.0000 XLON 07003070000233140-E0Q1ZXCu98WM
15:46:48 25 5,180.0000 XLON 05003050000233414-E0Q1ZXCu99mW
15:46:48 126 5,180.0000 XLON 05003050000233414-E0Q1ZXCu99mY
15:49:51 227 5,186.0000 XLON 05003050000236041-E0Q1ZXCu9ES3
15:50:07 111 5,184.0000 XLON 05003050000234960-E0Q1ZXCu9Eqy
15:50:07 57 5,184.0000 XLON 05003050000234960-E0Q1ZXCu9Er0
15:50:07 74 5,184.0000 XLON 07003070000235086-E0Q1ZXCu9Er4
15:50:41 270 5,182.0000 XLON 07003070000236317-E0Q1ZXCu9G2d
15:50:57 83 5,178.0000 XLON 05003050000236507-E0Q1ZXCu9Ghy
15:50:57 153 5,178.0000 XLON 07003070000236223-E0Q1ZXCu9Gi0
15:52:28 168 5,176.0000 XLON 05003050000237992-E0Q1ZXCu9JMg
15:52:28 38 5,176.0000 XLON 05003050000237992-E0Q1ZXCu9JMk
15:52:28 55 5,176.0000 XLON 05003050000237992-E0Q1ZXCu9JMs
15:52:34 11 5,176.0000 XLON 05003050000237992-E0Q1ZXCu9JVR
15:53:34 181 5,174.0000 XLON 07003070000237666-E0Q1ZXCu9Kxl
15:54:13 103 5,170.0000 XLON 07003070000238852-E0Q1ZXCu9LnM
15:54:13 95 5,170.0000 XLON 07003070000238852-E0Q1ZXCu9LmS
15:54:33 144 5,172.0000 XLON 05003050000239503-E0Q1ZXCu9MSi
15:55:48 170 5,184.0000 XLON 07003070000239940-E0Q1ZXCu9Opn
15:55:48 39 5,184.0000 XLON 07003070000239940-E0Q1ZXCu9Opk
15:57:51 216 5,182.0000 XLON 07003070000241150-E0Q1ZXCu9Rws
15:59:37 71 5,188.0000 XLON 07003070000242873-E0Q1ZXCu9VKq
15:59:38 48 5,194.0000 XLON 07003070000242908-E0Q1ZXCu9VNv
15:59:38 27 5,194.0000 XLON 07003070000242908-E0Q1ZXCu9VNx
15:59:48 92 5,192.0000 XLON 05003050000243193-E0Q1ZXCu9VWO
15:59:48 69 5,192.0000 XLON 07003070000242909-E0Q1ZXCu9VWS
15:59:48 97 5,192.0000 XLON 05003050000243194-E0Q1ZXCu9VWQ
16:00:27 2 5,190.0000 XLON 07003070000243638-E0Q1ZXCu9Wse
16:00:27 31 5,190.0000 XLON 07003070000243638-E0Q1ZXCu9Wsg
16:01:02 71 5,190.0000 XLON 05003050000244067-E0Q1ZXCu9XzQ
16:01:36 172 5,194.0000 XLON 07003070000244585-E0Q1ZXCu9ZFe
16:01:36 16 5,194.0000 XLON 07003070000244585-E0Q1ZXCu9ZFg
16:02:40 316 5,202.0000 XLON 05003050000245649-E0Q1ZXCu9bCv
16:03:47 141 5,206.0000 XLON 05003050000246535-E0Q1ZXCu9dQc
16:03:47 36 5,206.0000 XLON 05003050000246535-E0Q1ZXCu9dQe
16:04:26 157 5,208.0000 XLON 05003050000246829-E0Q1ZXCu9evq
16:06:00 98 5,208.0000 XLON 07003070000247941-E0Q1ZXCu9gym
16:06:00 296 5,208.0000 XLON 07003070000247941-E0Q1ZXCu9gyo
16:06:29 426 5,206.0000 XLON 05003050000247802-E0Q1ZXCu9hl5
16:07:07 152 5,210.0000 XLON 07003070000248837-E0Q1ZXCu9id9
16:07:07 131 5,210.0000 XLON 07003070000248837-E0Q1ZXCu9idB
16:07:52 360 5,208.0000 XLON 05003050000249145-E0Q1ZXCu9jV3
16:08:47 244 5,208.0000 XLON 05003050000250429-E0Q1ZXCu9kem
16:10:54 222 5,206.0000 XLON 07003070000250138-E0Q1ZXCu9nPF
16:12:17 62 5,204.0000 XLON 07003070000252554-E0Q1ZXCu9p5h
16:12:49 17 5,204.0000 XLON 07003070000252554-E0Q1ZXCu9ppy
16:13:13 202 5,208.0000 XLON 07003070000253339-E0Q1ZXCu9qGp
16:13:13 46 5,208.0000 XLON 07003070000253339-E0Q1ZXCu9qGt
16:13:13 36 5,208.0000 XLON 07003070000253339-E0Q1ZXCu9qGv
16:14:00 198 5,206.0000 XLON 05003050000253641-E0Q1ZXCu9rR6
16:14:00 98 5,206.0000 XLON 05003050000254178-E0Q1ZXCu9rRE
16:14:00 63 5,206.0000 XLON 05003050000253641-E0Q1ZXCu9rQc
16:14:53 300 5,204.0000 XLON 07003070000252554-E0Q1ZXCu9sVN
16:16:18 339 5,206.0000 XLON 05003050000255495-E0Q1ZXCu9uu7
16:18:15 16 5,210.0000 XLON 07003070000255547-E0Q1ZXCu9x6i
16:18:24 132 5,210.0000 XLON 05003050000255924-E0Q1ZXCu9xIF
16:18:24 27 5,210.0000 XLON 05003050000255924-E0Q1ZXCu9xIH
16:18:24 70 5,210.0000 XLON 05003050000255924-E0Q1ZXCu9xIJ
16:18:47 9 5,210.0000 XLON 07003070000255669-E0Q1ZXCu9xt3
16:18:47 19 5,210.0000 XLON 07003070000255669-E0Q1ZXCu9xt5
16:18:47 192 5,210.0000 XLON 07003070000255669-E0Q1ZXCu9xt7
16:18:47 47 5,210.0000 XLON 07003070000255669-E0Q1ZXCu9xt9
16:19:20 87 5,210.0000 XLON 05003050000256131-E0Q1ZXCu9yaC
16:19:20 45 5,210.0000 XLON 05003050000256131-E0Q1ZXCu9yaE
16:19:20 73 5,210.0000 XLON 05003050000256131-E0Q1ZXCu9yaG
16:19:28 458 5,208.0000 XLON 05003050000255925-E0Q1ZXCu9yo5
16:21:32 3 5,208.0000 XLON 05003050000256702-E0Q1ZXCuA1I9
16:21:32 221 5,208.0000 XLON 05003050000256702-E0Q1ZXCuA1IB
16:21:32 36 5,208.0000 XLON 05003050000256702-E0Q1ZXCuA1ID
16:21:32 16 5,208.0000 XLON 05003050000256702-E0Q1ZXCuA1IF
16:21:32 45 5,208.0000 XLON 05003050000256702-E0Q1ZXCuA1IH
16:21:32 67 5,208.0000 XLON 05003050000256702-E0Q1ZXCuA1IJ
16:21:32 7 5,208.0000 XLON 05003050000256702-E0Q1ZXCuA1IL
16:22:12 55 5,206.0000 XLON 07003070000256070-E0Q1ZXCuA2PW
16:22:12 340 5,206.0000 XLON 07003070000256070-E0Q1ZXCuA2P5
16:23:27 222 5,208.0000 XLON 07003070000256644-E0Q1ZXCuA4Rx
16:23:27 149 5,208.0000 XLON 07003070000256644-E0Q1ZXCuA4Rz
16:23:29 62 5,208.0000 XLON 05003050000257060-E0Q1ZXCuA4W8
16:23:59 449 5,208.0000 XLON 07003070000256818-E0Q1ZXCuA5Gz
16:25:28 3 5,210.0000 XLON 05003050000257583-E0Q1ZXCuA7jf
16:25:28 85 5,210.0000 XLON 05003050000257583-E0Q1ZXCuA7jh
16:25:28 71 5,210.0000 XLON 05003050000257583-E0Q1ZXCuA7jj
16:25:28 47 5,210.0000 XLON 05003050000257583-E0Q1ZXCuA7jl
16:25:31 336 5,208.0000 XLON 05003050000257560-E0Q1ZXCuA7lz
16:27:20 251 5,206.0000 XLON 05003050000257967-E0Q1ZXCuAAER
16:28:13 317 5,204.0000 XLON 05003050000256020-E0Q1ZXCuABnI
16:28:13 47 5,204.0000 XLON 05003050000257964-E0Q1ZXCuABnK
16:28:13 19 5,204.0000 XLON 05003050000257964-E0Q1ZXCuABnM
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 POSAKNBQABKDBDB
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG-Ashtead Group Plc: Notice of Dividend Currency Exchange Rate - Interim Dividend
AnnouncementREG-Ashtead Group Plc: US Listing Update - Filing of Form 10 with the SEC
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