REG - Ashtead Group PLC - Transaction in Own Shares
30/01/2026 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:20260130:nRSd9918Qa&default-theme=true
RNS Number : 9918Q Ashtead Group PLC 30 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 29 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: 72,800
Date of transaction: 29 January 2026
Average price paid per share (pence): 4,836.8858
Lowest price paid per share (pence): 4,719.0000
Highest price paid per share (pence): 4,979.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,506,846 (excluding Treasury shares), and the
Company will hold 35,847,987 ordinary shares in Treasury.
The figure of 415,506,846 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
08:01:12 269 4,972.0000 XLON 07003070000005029-E0Q5vI6TABr6
08:01:12 105 4,972.0000 XLON 07003070000005029-E0Q5vI6TABpv
08:02:12 374 4,979.0000 XLON 05003050000005226-E0Q5vI6TAF1b
08:02:28 80 4,968.0000 XLON 07003070000005413-E0Q5vI6TAFp1
08:02:45 269 4,952.0000 XLON 05003050000005501-E0Q5vI6TAGgs
08:02:45 155 4,953.0000 XLON 05003050000005509-E0Q5vI6TAGfN
08:02:45 60 4,953.0000 XLON 05003050000005509-E0Q5vI6TAGfP
08:04:52 87 4,946.0000 XLON 05003050000005946-E0Q5vI6TALr0
08:04:52 110 4,946.0000 XLON 07003070000005967-E0Q5vI6TALqy
08:04:52 58 4,946.0000 XLON 07003070000005967-E0Q5vI6TALpq
08:04:52 153 4,952.0000 XLON 05003050000005945-E0Q5vI6TALnO
08:04:52 74 4,950.0000 XLON 07003070000005653-E0Q5vI6TALo3
08:06:01 138 4,904.0000 XLON 05003050000006417-E0Q5vI6TAQpt
08:07:40 125 4,930.0000 XLON 05003050000006686-E0Q5vI6TAVhk
08:07:40 73 4,929.0000 XLON 05003050000006687-E0Q5vI6TAVho
08:07:40 73 4,929.0000 XLON 07003070000006701-E0Q5vI6TAVhm
08:09:08 166 4,933.0000 XLON 05003050000006915-E0Q5vI6TAZ5d
08:10:00 202 4,930.0000 XLON 07003070000007077-E0Q5vI6TAb5H
08:10:25 173 4,929.0000 XLON 05003050000007010-E0Q5vI6TAcB9
08:11:04 178 4,922.0000 XLON 05003050000007280-E0Q5vI6TAdtq
08:11:54 69 4,918.0000 XLON 07003070000007314-E0Q5vI6TAfFw
08:12:03 25 4,916.0000 XLON 05003050000007369-E0Q5vI6TAfUh
08:12:03 74 4,917.0000 XLON 07003070000007204-E0Q5vI6TAfUf
08:12:03 65 4,916.0000 XLON 05003050000007369-E0Q5vI6TAfUn
08:12:50 122 4,926.0000 XLON 05003050000007535-E0Q5vI6TAgtY
08:13:07 122 4,923.0000 XLON 07003070000007566-E0Q5vI6TAhEV
08:14:24 240 4,933.0000 XLON 05003050000007776-E0Q5vI6TAjPf
08:14:33 123 4,927.0000 XLON 05003050000007746-E0Q5vI6TAjdF
08:14:33 197 4,930.0000 XLON 07003070000007807-E0Q5vI6TAjbc
08:17:37 98 4,935.0000 XLON 05003050000010236-E0Q5vI6TApxl
08:17:37 125 4,934.0000 XLON 07003070000009871-E0Q5vI6TApxq
08:17:43 107 4,928.0000 XLON 07003070000009506-E0Q5vI6TAq7Q
08:17:43 149 4,929.0000 XLON 07003070000010464-E0Q5vI6TAq6Q
08:18:03 109 4,923.0000 XLON 05003050000010426-E0Q5vI6TAqiX
08:19:46 81 4,926.0000 XLON 05003050000011652-E0Q5vI6TAtPi
08:19:47 89 4,925.0000 XLON 05003050000011541-E0Q5vI6TAtRF
08:22:30 43 4,924.0000 XLON 05003050000013266-E0Q5vI6TAxkp
08:22:36 102 4,922.0000 XLON 07003070000013021-E0Q5vI6TAxxG
08:23:09 133 4,917.0000 XLON 05003050000012411-E0Q5vI6TAyde
08:23:39 148 4,915.0000 XLON 07003070000013352-E0Q5vI6TAzGx
08:24:53 102 4,911.0000 XLON 05003050000014374-E0Q5vI6TB10z
08:24:53 31 4,914.0000 XLON 07003070000014406-E0Q5vI6TB10D
08:24:53 133 4,914.0000 XLON 07003070000014406-E0Q5vI6TB10I
08:24:53 152 4,913.0000 XLON 07003070000014216-E0Q5vI6TB10b
08:26:25 144 4,896.0000 XLON 07003070000015011-E0Q5vI6TB3tY
08:26:25 105 4,897.0000 XLON 05003050000015111-E0Q5vI6TB3tD
08:27:40 47 4,907.0000 XLON 05003050000015850-E0Q5vI6TB66Z
08:28:06 144 4,904.0000 XLON 07003070000015891-E0Q5vI6TB6sW
08:28:09 38 4,900.0000 XLON 05003050000015851-E0Q5vI6TB70A
08:28:09 96 4,900.0000 XLON 05003050000015851-E0Q5vI6TB707
08:30:00 80 4,894.0000 XLON 05003050000016536-E0Q5vI6TB9j3
08:30:00 96 4,899.0000 XLON 07003070000016715-E0Q5vI6TB9ga
08:30:00 104 4,901.0000 XLON 05003050000016695-E0Q5vI6TB9fD
08:31:10 89 4,892.0000 XLON 05003050000017358-E0Q5vI6TBCJG
08:33:25 127 4,902.0000 XLON 05003050000018231-E0Q5vI6TBGSY
08:33:25 106 4,903.0000 XLON 07003070000018473-E0Q5vI6TBGS4
08:33:27 74 4,899.0000 XLON 07003070000018220-E0Q5vI6TBGXW
08:34:25 80 4,900.0000 XLON 05003050000018985-E0Q5vI6TBHpy
08:35:48 94 4,906.0000 XLON 07003070000019746-E0Q5vI6TBK4E
08:36:03 118 4,904.0000 XLON 07003070000019894-E0Q5vI6TBKMm
08:36:04 95 4,902.0000 XLON 05003050000019458-E0Q5vI6TBKOP
08:38:03 121 4,907.0000 XLON 07003070000020785-E0Q5vI6TBNJl
08:38:11 143 4,905.0000 XLON 05003050000020716-E0Q5vI6TBNSF
08:38:12 107 4,903.0000 XLON 07003070000020620-E0Q5vI6TBNXZ
08:40:07 81 4,887.0000 XLON 05003050000021761-E0Q5vI6TBQfL
08:40:16 89 4,886.0000 XLON 07003070000021750-E0Q5vI6TBQoB
08:41:51 130 4,895.0000 XLON 07003070000022670-E0Q5vI6TBTAb
08:43:23 121 4,893.0000 XLON 07003070000022456-E0Q5vI6TBUwe
08:43:28 115 4,891.0000 XLON 05003050000023230-E0Q5vI6TBV31
08:43:28 74 4,891.0000 XLON 05003050000023230-E0Q5vI6TBV33
08:44:49 114 4,881.0000 XLON 05003050000024276-E0Q5vI6TBWos
08:46:00 118 4,892.0000 XLON 05003050000024571-E0Q5vI6TBYYh
08:46:00 176 4,893.0000 XLON 05003050000024860-E0Q5vI6TBYY1
08:46:14 94 4,889.0000 XLON 07003070000024638-E0Q5vI6TBYvt
08:48:07 99 4,874.0000 XLON 07003070000025602-E0Q5vI6TBbYO
08:48:07 91 4,872.0000 XLON 07003070000025586-E0Q5vI6TBbYo
08:49:31 89 4,869.0000 XLON 07003070000026173-E0Q5vI6TBdmq
08:49:31 134 4,872.0000 XLON 07003070000026338-E0Q5vI6TBdlS
08:49:55 67 4,862.0000 XLON 07003070000026561-E0Q5vI6TBeIH
08:51:01 96 4,863.0000 XLON 07003070000027250-E0Q5vI6TBfpC
08:51:24 81 4,861.0000 XLON 05003050000027243-E0Q5vI6TBgFH
08:53:12 16 4,853.0000 XLON 05003050000028266-E0Q5vI6TBiAr
08:53:12 74 4,853.0000 XLON 05003050000028266-E0Q5vI6TBiAa
08:54:22 128 4,854.0000 XLON 07003070000028871-E0Q5vI6TBjFg
08:55:00 82 4,852.0000 XLON 07003070000028075-E0Q5vI6TBjvy
08:55:16 131 4,850.0000 XLON 05003050000028050-E0Q5vI6TBk9U
08:56:36 88 4,857.0000 XLON 07003070000029784-E0Q5vI6TBlbD
08:56:47 123 4,855.0000 XLON 05003050000029749-E0Q5vI6TBljU
08:56:53 83 4,851.0000 XLON 07003070000029738-E0Q5vI6TBlqs
08:58:40 66 4,849.0000 XLON 05003050000030136-E0Q5vI6TBnG4
08:59:35 113 4,856.0000 XLON 07003070000030858-E0Q5vI6TBo7F
08:59:35 31 4,856.0000 XLON 07003070000030858-E0Q5vI6TBo7J
08:59:50 79 4,852.0000 XLON 07003070000030831-E0Q5vI6TBoMx
08:59:50 73 4,855.0000 XLON 05003050000030794-E0Q5vI6TBoLj
09:02:22 103 4,859.0000 XLON 07003070000033614-E0Q5vI6TBrF2
09:02:54 87 4,858.0000 XLON 05003050000033560-E0Q5vI6TBrmh
09:04:20 87 4,855.0000 XLON 07003070000033615-E0Q5vI6TBtGc
09:06:30 211 4,867.0000 XLON 05003050000036224-E0Q5vI6TBw2s
09:06:57 166 4,866.0000 XLON 07003070000036043-E0Q5vI6TBwa7
09:09:16 115 4,888.0000 XLON 05003050000037170-E0Q5vI6TBytE
09:09:50 153 4,886.0000 XLON 07003070000036971-E0Q5vI6TBzM9
09:09:50 77 4,884.0000 XLON 05003050000037171-E0Q5vI6TBzMn
09:10:20 170 4,882.0000 XLON 07003070000037593-E0Q5vI6TBzsy
09:11:13 90 4,887.0000 XLON 07003070000038390-E0Q5vI6TC16I
09:11:34 126 4,885.0000 XLON 05003050000038379-E0Q5vI6TC1Nw
09:12:33 76 4,878.0000 XLON 07003070000038775-E0Q5vI6TC2VD
09:12:46 107 4,877.0000 XLON 07003070000039125-E0Q5vI6TC2lM
09:15:53 115 4,885.0000 XLON 07003070000040603-E0Q5vI6TC5RW
09:17:30 126 4,890.0000 XLON 05003050000041487-E0Q5vI6TC6wo
09:18:04 117 4,889.0000 XLON 05003050000041614-E0Q5vI6TC7Ly
09:18:16 35 4,887.0000 XLON 05003050000041332-E0Q5vI6TC7aI
09:18:16 25 4,889.0000 XLON 05003050000041614-E0Q5vI6TC7ZI
09:18:16 116 4,888.0000 XLON 07003070000041302-E0Q5vI6TC7ZR
09:18:16 28 4,887.0000 XLON 05003050000041332-E0Q5vI6TC7Zj
09:19:36 120 4,880.0000 XLON 05003050000042354-E0Q5vI6TC9Xd
09:19:36 92 4,884.0000 XLON 05003050000042456-E0Q5vI6TC9Vs
09:19:36 92 4,882.0000 XLON 05003050000042370-E0Q5vI6TC9Wa
09:23:30 93 4,878.0000 XLON 07003070000044171-E0Q5vI6TCCrf
09:23:30 26 4,878.0000 XLON 07003070000044171-E0Q5vI6TCCrn
09:23:30 119 4,880.0000 XLON 07003070000044560-E0Q5vI6TCCqu
09:23:30 119 4,879.0000 XLON 05003050000044297-E0Q5vI6TCCr4
09:25:20 97 4,876.0000 XLON 05003050000045248-E0Q5vI6TCEqZ
09:26:26 141 4,875.0000 XLON 05003050000045793-E0Q5vI6TCFrR
09:26:35 6 4,872.0000 XLON 05003050000044996-E0Q5vI6TCGCa
09:26:35 1 4,872.0000 XLON 05003050000044996-E0Q5vI6TCGCe
09:26:35 83 4,874.0000 XLON 07003070000044990-E0Q5vI6TCGBa
09:26:37 68 4,872.0000 XLON 05003050000044996-E0Q5vI6TCGFw
09:28:16 73 4,868.0000 XLON 05003050000046715-E0Q5vI6TCHyU
09:28:23 80 4,866.0000 XLON 05003050000046708-E0Q5vI6TCIIH
09:28:23 110 4,867.0000 XLON 07003070000046670-E0Q5vI6TCIHL
09:29:28 79 4,858.0000 XLON 07003070000047435-E0Q5vI6TCJJt
09:29:28 61 4,859.0000 XLON 05003050000047450-E0Q5vI6TCJIo
09:30:04 65 4,851.0000 XLON 05003050000047735-E0Q5vI6TCJpx
09:31:30 85 4,849.0000 XLON 07003070000048229-E0Q5vI6TCLZT
09:31:38 61 4,848.0000 XLON 05003050000048262-E0Q5vI6TCLkw
09:32:04 85 4,845.0000 XLON 07003070000048230-E0Q5vI6TCMBv
09:34:00 92 4,838.0000 XLON 05003050000049208-E0Q5vI6TCOJL
09:34:16 73 4,835.0000 XLON 07003070000049170-E0Q5vI6TCOXH
09:34:56 47 4,853.0000 XLON 05003050000050187-E0Q5vI6TCPqu
09:34:56 15 4,853.0000 XLON 05003050000050187-E0Q5vI6TCPr3
09:36:19 103 4,849.0000 XLON 07003070000050759-E0Q5vI6TCR0h
09:36:23 61 4,842.0000 XLON 07003070000050908-E0Q5vI6TCR8A
09:38:28 82 4,860.0000 XLON 05003050000051899-E0Q5vI6TCTa5
09:38:55 90 4,867.0000 XLON 05003050000052173-E0Q5vI6TCUJx
09:38:55 95 4,870.0000 XLON 07003070000052184-E0Q5vI6TCUIQ
09:39:34 91 4,866.0000 XLON 05003050000052344-E0Q5vI6TCVQq
09:39:34 72 4,865.0000 XLON 07003070000052351-E0Q5vI6TCVRJ
09:41:09 102 4,869.0000 XLON 05003050000053008-E0Q5vI6TCXN1
09:41:17 68 4,867.0000 XLON 05003050000052971-E0Q5vI6TCXRU
09:41:17 88 4,866.0000 XLON 07003070000053015-E0Q5vI6TCXRg
09:45:02 108 4,881.0000 XLON 05003050000054324-E0Q5vI6TCbLP
09:45:41 71 4,875.0000 XLON 07003070000054552-E0Q5vI6TCbxi
09:46:39 97 4,882.0000 XLON 07003070000054936-E0Q5vI6TCdPx
09:46:39 97 4,881.0000 XLON 05003050000054885-E0Q5vI6TCdQ7
09:46:41 125 4,878.0000 XLON 05003050000054886-E0Q5vI6TCdSu
09:48:16 92 4,878.0000 XLON 05003050000055460-E0Q5vI6TCfr5
09:48:16 73 4,878.0000 XLON 07003070000055489-E0Q5vI6TCfr7
09:49:40 62 4,874.0000 XLON 07003070000056151-E0Q5vI6TChTV
09:50:25 74 4,873.0000 XLON 07003070000056145-E0Q5vI6TCi4k
09:51:22 84 4,871.0000 XLON 05003050000056804-E0Q5vI6TCivF
09:51:22 105 4,870.0000 XLON 05003050000056792-E0Q5vI6TCivR
09:53:45 68 4,868.0000 XLON 07003070000057688-E0Q5vI6TClXu
09:55:07 114 4,868.0000 XLON 07003070000058425-E0Q5vI6TCn92
09:55:07 94 4,867.0000 XLON 05003050000057657-E0Q5vI6TCn9M
09:55:07 80 4,866.0000 XLON 05003050000057564-E0Q5vI6TCn9i
09:56:23 79 4,859.0000 XLON 05003050000059255-E0Q5vI6TCofx
09:57:13 74 4,861.0000 XLON 07003070000059861-E0Q5vI6TCpLC
09:57:51 98 4,857.0000 XLON 05003050000060218-E0Q5vI6TCq2o
09:58:55 63 4,854.0000 XLON 07003070000060033-E0Q5vI6TCr2z
10:00:50 81 4,855.0000 XLON 05003050000061085-E0Q5vI6TCsVc
10:00:50 86 4,857.0000 XLON 07003070000061405-E0Q5vI6TCsVM
10:01:03 43 4,855.0000 XLON 07003070000061773-E0Q5vI6TCso5
10:01:03 62 4,855.0000 XLON 07003070000061773-E0Q5vI6TCso7
10:01:40 98 4,853.0000 XLON 07003070000061723-E0Q5vI6TCtbU
10:02:53 70 4,852.0000 XLON 05003050000062597-E0Q5vI6TCvOs
10:03:00 1 4,848.0000 XLON 05003050000062598-E0Q5vI6TCvWT
10:03:00 98 4,850.0000 XLON 07003070000062622-E0Q5vI6TCvVs
10:04:21 78 4,848.0000 XLON 05003050000063391-E0Q5vI6TCwy9
10:04:30 78 4,846.0000 XLON 07003070000063408-E0Q5vI6TCx2t
10:04:44 78 4,844.0000 XLON 05003050000063392-E0Q5vI6TCxBT
10:08:43 102 4,856.0000 XLON 07003070000065193-E0Q5vI6TD1nO
10:08:53 130 4,854.0000 XLON 05003050000065025-E0Q5vI6TD1vk
10:09:50 71 4,856.0000 XLON 07003070000065750-E0Q5vI6TD2nl
10:10:24 89 4,856.0000 XLON 07003070000065818-E0Q5vI6TD3PS
10:14:08 90 4,859.0000 XLON 07003070000067897-E0Q5vI6TD6xN
10:14:09 92 4,857.0000 XLON 07003070000066593-E0Q5vI6TD6z9
10:15:02 151 4,864.0000 XLON 05003050000068186-E0Q5vI6TD7zq
10:15:51 128 4,862.0000 XLON 05003050000067963-E0Q5vI6TD8t1
10:16:59 124 4,866.0000 XLON 05003050000069039-E0Q5vI6TD9vG
10:16:59 143 4,867.0000 XLON 07003070000069366-E0Q5vI6TD9v2
10:18:02 91 4,865.0000 XLON 05003050000069692-E0Q5vI6TDB9r
10:20:54 47 4,866.0000 XLON 07003070000071008-E0Q5vI6TDDiU
10:20:54 46 4,866.0000 XLON 07003070000071008-E0Q5vI6TDDiW
10:21:27 130 4,872.0000 XLON 05003050000071202-E0Q5vI6TDEJw
10:22:41 61 4,871.0000 XLON 07003070000071669-E0Q5vI6TDFJU
10:22:41 91 4,871.0000 XLON 07003070000071669-E0Q5vI6TDFJW
10:24:21 108 4,871.0000 XLON 05003050000072227-E0Q5vI6TDGFr
10:24:26 83 4,869.0000 XLON 05003050000071659-E0Q5vI6TDGJw
10:24:26 68 4,870.0000 XLON 07003070000071216-E0Q5vI6TDGIS
10:24:28 108 4,866.0000 XLON 07003070000071062-E0Q5vI6TDGMM
10:26:59 81 4,863.0000 XLON 05003050000073157-E0Q5vI6TDIac
10:27:16 105 4,862.0000 XLON 07003070000073053-E0Q5vI6TDIqk
10:27:53 85 4,860.0000 XLON 05003050000073396-E0Q5vI6TDJOp
10:28:32 76 4,868.0000 XLON 07003070000073670-E0Q5vI6TDKB7
10:28:44 78 4,866.0000 XLON 05003050000073627-E0Q5vI6TDKPb
10:30:03 42 4,864.0000 XLON 05003050000074171-E0Q5vI6TDLVp
10:31:29 97 4,876.0000 XLON 07003070000074801-E0Q5vI6TDMlr
10:31:29 88 4,879.0000 XLON 07003070000074852-E0Q5vI6TDMkc
10:31:29 88 4,878.0000 XLON 07003070000074817-E0Q5vI6TDMkt
10:33:11 85 4,872.0000 XLON 05003050000075767-E0Q5vI6TDOj5
10:33:39 79 4,871.0000 XLON 05003050000075519-E0Q5vI6TDP2X
10:34:35 67 4,867.0000 XLON 05003050000076274-E0Q5vI6TDPwC
10:34:35 87 4,866.0000 XLON 07003070000076334-E0Q5vI6TDPwZ
10:36:30 78 4,866.0000 XLON 07003070000077144-E0Q5vI6TDRWu
10:36:49 97 4,864.0000 XLON 05003050000077052-E0Q5vI6TDRpD
10:37:53 79 4,861.0000 XLON 07003070000077698-E0Q5vI6TDSfF
10:37:53 70 4,862.0000 XLON 05003050000077635-E0Q5vI6TDSed
10:37:53 22 4,862.0000 XLON 05003050000077635-E0Q5vI6TDSef
10:39:54 71 4,839.0000 XLON 07003070000078449-E0Q5vI6TDUOS
10:40:35 70 4,838.0000 XLON 05003050000078403-E0Q5vI6TDV7W
10:41:30 83 4,836.0000 XLON 07003070000078325-E0Q5vI6TDVoZ
10:41:30 102 4,838.0000 XLON 07003070000078885-E0Q5vI6TDVne
10:43:00 64 4,842.0000 XLON 05003050000079481-E0Q5vI6TDX9C
10:43:01 65 4,841.0000 XLON 07003070000079494-E0Q5vI6TDXAD
10:45:02 78 4,841.0000 XLON 05003050000080083-E0Q5vI6TDYad
10:46:17 87 4,842.0000 XLON 07003070000080568-E0Q5vI6TDZEx
10:47:47 71 4,840.0000 XLON 07003070000079908-E0Q5vI6TDaHZ
10:47:47 102 4,842.0000 XLON 07003070000081334-E0Q5vI6TDaGn
10:48:52 107 4,839.0000 XLON 05003050000079894-E0Q5vI6TDb8Q
10:50:04 117 4,833.0000 XLON 05003050000082202-E0Q5vI6TDcHw
10:50:07 109 4,830.0000 XLON 05003050000081981-E0Q5vI6TDcOU
10:50:07 94 4,831.0000 XLON 07003070000081955-E0Q5vI6TDcMX
10:51:21 85 4,827.0000 XLON 07003070000082684-E0Q5vI6TDdu3
10:51:21 67 4,825.0000 XLON 05003050000082686-E0Q5vI6TDduY
10:53:03 85 4,814.0000 XLON 07003070000083214-E0Q5vI6TDfTF
10:53:08 92 4,811.0000 XLON 05003050000083211-E0Q5vI6TDfaf
10:54:58 79 4,807.0000 XLON 07003070000083711-E0Q5vI6TDggO
10:56:28 62 4,813.0000 XLON 07003070000084281-E0Q5vI6TDi57
10:58:49 125 4,815.0000 XLON 05003050000085672-E0Q5vI6TDkag
10:58:49 83 4,814.0000 XLON 05003050000085673-E0Q5vI6TDkan
11:00:35 106 4,813.0000 XLON 07003070000086058-E0Q5vI6TDmI1
11:01:33 87 4,813.0000 XLON 05003050000086751-E0Q5vI6TDmyw
11:01:39 90 4,812.0000 XLON 05003050000085965-E0Q5vI6TDn6u
11:01:39 83 4,811.0000 XLON 07003070000085982-E0Q5vI6TDn7e
11:03:23 18 4,812.0000 XLON 05003050000088026-E0Q5vI6TDoqy
11:03:25 75 4,807.0000 XLON 05003050000087912-E0Q5vI6TDotI
11:03:25 70 4,810.0000 XLON 07003070000088036-E0Q5vI6TDosJ
11:04:13 66 4,790.0000 XLON 05003050000088290-E0Q5vI6TDpgZ
11:05:00 61 4,788.0000 XLON 05003050000088853-E0Q5vI6TDqOJ
11:06:27 116 4,783.0000 XLON 05003050000089431-E0Q5vI6TDrkX
11:06:53 62 4,779.0000 XLON 05003050000089375-E0Q5vI6TDs9L
11:08:30 73 4,778.0000 XLON 05003050000090186-E0Q5vI6TDtVL
11:08:30 95 4,777.0000 XLON 07003070000090209-E0Q5vI6TDtVs
11:09:41 78 4,777.0000 XLON 07003070000090899-E0Q5vI6TDuUA
11:10:32 92 4,776.0000 XLON 05003050000090844-E0Q5vI6TDvah
11:10:32 78 4,775.0000 XLON 07003070000090888-E0Q5vI6TDvap
11:11:40 104 4,770.0000 XLON 05003050000091339-E0Q5vI6TDwnd
11:12:56 77 4,777.0000 XLON 05003050000091918-E0Q5vI6TDy4V
11:13:21 66 4,771.0000 XLON 05003050000092123-E0Q5vI6TDyes
11:15:24 81 4,779.0000 XLON 07003070000092752-E0Q5vI6TE16W
11:15:24 80 4,782.0000 XLON 05003050000092679-E0Q5vI6TE15I
11:16:04 99 4,777.0000 XLON 07003070000092941-E0Q5vI6TE1ph
11:17:45 99 4,794.0000 XLON 05003050000093407-E0Q5vI6TE3gD
11:18:10 106 4,791.0000 XLON 07003070000093451-E0Q5vI6TE4Ba
11:20:00 72 4,793.0000 XLON 07003070000094022-E0Q5vI6TE6KW
11:20:34 76 4,790.0000 XLON 07003070000094359-E0Q5vI6TE753
11:21:04 79 4,785.0000 XLON 05003050000094476-E0Q5vI6TE7b3
11:21:21 99 4,782.0000 XLON 07003070000094558-E0Q5vI6TE7sd
11:22:57 73 4,794.0000 XLON 07003070000095171-E0Q5vI6TE9pl
11:23:46 67 4,789.0000 XLON 07003070000095384-E0Q5vI6TEAcR
11:24:46 62 4,809.0000 XLON 07003070000095659-E0Q5vI6TEBP2
11:24:47 63 4,807.0000 XLON 05003050000095580-E0Q5vI6TEBQh
11:26:20 74 4,805.0000 XLON 05003050000095946-E0Q5vI6TECcl
11:26:20 80 4,803.0000 XLON 07003070000096036-E0Q5vI6TECdx
11:28:35 42 4,804.0000 XLON 07003070000096895-E0Q5vI6TEEDR
11:28:35 24 4,804.0000 XLON 07003070000096895-E0Q5vI6TEEDX
11:31:08 124 4,812.0000 XLON 05003050000097680-E0Q5vI6TEGtB
11:32:26 111 4,829.0000 XLON 07003070000098196-E0Q5vI6TEISD
11:32:27 102 4,827.0000 XLON 07003070000098178-E0Q5vI6TEIXv
11:32:56 52 4,826.0000 XLON 05003050000098500-E0Q5vI6TEJEO
11:33:46 83 4,825.0000 XLON 07003070000098582-E0Q5vI6TEK65
11:34:35 78 4,825.0000 XLON 07003070000099169-E0Q5vI6TEKdy
11:34:35 94 4,824.0000 XLON 07003070000099141-E0Q5vI6TEKeH
11:36:10 80 4,825.0000 XLON 07003070000099760-E0Q5vI6TEMT3
11:36:49 66 4,825.0000 XLON 05003050000099912-E0Q5vI6TEMts
11:37:00 88 4,823.0000 XLON 07003070000099746-E0Q5vI6TEN15
11:39:49 79 4,821.0000 XLON 07003070000100448-E0Q5vI6TEP0x
11:41:03 95 4,821.0000 XLON 05003050000101881-E0Q5vI6TEPlC
11:41:03 99 4,821.0000 XLON 07003070000102056-E0Q5vI6TEPlG
11:41:14 67 4,818.0000 XLON 05003050000100354-E0Q5vI6TEQ1Q
11:43:14 77 4,814.0000 XLON 07003070000102875-E0Q5vI6TESBg
11:44:23 109 4,819.0000 XLON 05003050000103182-E0Q5vI6TETDS
11:44:46 42 4,818.0000 XLON 05003050000103135-E0Q5vI6TETRB
11:44:46 43 4,818.0000 XLON 05003050000103135-E0Q5vI6TETRF
11:46:31 18 4,816.0000 XLON 05003050000103819-E0Q5vI6TEUr0
11:46:31 44 4,816.0000 XLON 05003050000103819-E0Q5vI6TEUr2
11:48:28 113 4,817.0000 XLON 07003070000104347-E0Q5vI6TEW9e
11:50:16 157 4,833.0000 XLON 05003050000104828-E0Q5vI6TEXdS
11:50:22 74 4,834.0000 XLON 05003050000104833-E0Q5vI6TEXn4
11:51:13 157 4,832.0000 XLON 05003050000105058-E0Q5vI6TEYjA
11:51:13 118 4,833.0000 XLON 07003070000105146-E0Q5vI6TEYih
11:53:25 74 4,832.0000 XLON 07003070000105874-E0Q5vI6TEaEK
11:55:32 109 4,843.0000 XLON 07003070000106484-E0Q5vI6TEbhJ
11:55:32 91 4,842.0000 XLON 05003050000106419-E0Q5vI6TEbhm
11:58:02 13 4,836.0000 XLON 05003050000106797-E0Q5vI6TEdBe
11:58:02 82 4,836.0000 XLON 05003050000106797-E0Q5vI6TEdBg
11:58:02 139 4,840.0000 XLON 05003050000107533-E0Q5vI6TEd9X
11:58:02 83 4,839.0000 XLON 07003070000106862-E0Q5vI6TEd9i
11:58:02 100 4,838.0000 XLON 05003050000106803-E0Q5vI6TEdA2
12:00:00 91 4,843.0000 XLON 05003050000108252-E0Q5vI6TEf87
12:01:12 95 4,843.0000 XLON 07003070000108871-E0Q5vI6TEgh0
12:01:15 85 4,842.0000 XLON 07003070000108135-E0Q5vI6TEgiQ
12:01:22 24 4,839.0000 XLON 07003070000108308-E0Q5vI6TEgof
12:01:22 44 4,839.0000 XLON 07003070000108308-E0Q5vI6TEgoN
12:03:08 62 4,841.0000 XLON 07003070000109696-E0Q5vI6TEiV1
12:03:28 81 4,840.0000 XLON 05003050000109448-E0Q5vI6TEica
12:05:29 65 4,838.0000 XLON 05003050000110426-E0Q5vI6TEkem
12:06:27 83 4,841.0000 XLON 05003050000110721-E0Q5vI6TElpG
12:08:11 95 4,846.0000 XLON 05003050000111278-E0Q5vI6TEnGa
12:09:26 100 4,846.0000 XLON 07003070000111822-E0Q5vI6TEoBw
12:12:17 114 4,846.0000 XLON 07003070000112723-E0Q5vI6TEqBw
12:12:17 125 4,847.0000 XLON 07003070000112923-E0Q5vI6TEqBG
12:14:36 97 4,847.0000 XLON 05003050000113816-E0Q5vI6TErsI
12:14:38 143 4,846.0000 XLON 07003070000113599-E0Q5vI6TErtO
12:16:46 116 4,846.0000 XLON 07003070000115009-E0Q5vI6TEtP5
12:16:57 147 4,845.0000 XLON 07003070000114794-E0Q5vI6TEtSu
12:17:43 35 4,845.0000 XLON 05003050000115325-E0Q5vI6TEuDJ
12:18:41 91 4,844.0000 XLON 07003070000115399-E0Q5vI6TEv0A
12:20:05 123 4,844.0000 XLON 05003050000115990-E0Q5vI6TEvvq
12:20:05 97 4,845.0000 XLON 07003070000116044-E0Q5vI6TEvuO
12:20:10 68 4,840.0000 XLON 05003050000115130-E0Q5vI6TEw6u
12:21:03 73 4,832.0000 XLON 07003070000116669-E0Q5vI6TEwtw
12:21:03 44 4,831.0000 XLON 05003050000116592-E0Q5vI6TEwuO
12:21:03 44 4,831.0000 XLON 05003050000116592-E0Q5vI6TEwuQ
12:21:04 61 4,828.0000 XLON 07003070000116670-E0Q5vI6TEwxm
12:21:04 4 4,831.0000 XLON 05003050000116592-E0Q5vI6TEwvt
12:22:53 48 4,814.0000 XLON 05003050000117404-E0Q5vI6TEySP
12:22:53 31 4,814.0000 XLON 05003050000117404-E0Q5vI6TEySR
12:25:09 67 4,826.0000 XLON 05003050000118491-E0Q5vI6TF0HQ
12:25:16 65 4,823.0000 XLON 07003070000118533-E0Q5vI6TF0Pc
12:28:43 71 4,828.0000 XLON 07003070000119299-E0Q5vI6TF38B
12:28:43 141 4,827.0000 XLON 05003050000120079-E0Q5vI6TF38c
12:29:42 97 4,824.0000 XLON 05003050000120523-E0Q5vI6TF3lG
12:29:42 44 4,823.0000 XLON 05003050000120266-E0Q5vI6TF3li
12:29:42 27 4,823.0000 XLON 05003050000120266-E0Q5vI6TF3lk
12:31:54 92 4,822.0000 XLON 07003070000121267-E0Q5vI6TF5u6
12:31:54 85 4,821.0000 XLON 05003050000121183-E0Q5vI6TF5uE
12:34:36 107 4,820.0000 XLON 07003070000121970-E0Q5vI6TF82S
12:34:36 85 4,819.0000 XLON 05003050000121925-E0Q5vI6TF82e
12:34:41 76 4,817.0000 XLON 07003070000121217-E0Q5vI6TF8CS
12:38:34 78 4,817.0000 XLON 07003070000123111-E0Q5vI6TFBfB
12:38:34 86 4,820.0000 XLON 05003050000123064-E0Q5vI6TFBce
12:38:34 78 4,821.0000 XLON 07003070000123109-E0Q5vI6TFBbh
12:40:08 118 4,820.0000 XLON 07003070000124408-E0Q5vI6TFD2s
12:40:09 100 4,819.0000 XLON 05003050000124338-E0Q5vI6TFDB8
12:44:03 133 4,820.0000 XLON 07003070000126214-E0Q5vI6TFGfC
12:44:03 31 4,820.0000 XLON 07003070000126214-E0Q5vI6TFGf5
12:44:52 157 4,821.0000 XLON 07003070000126591-E0Q5vI6TFHIa
12:45:00 150 4,820.0000 XLON 07003070000126386-E0Q5vI6TFHLp
12:45:09 101 4,817.0000 XLON 05003050000125078-E0Q5vI6TFHUK
12:46:29 61 4,816.0000 XLON 07003070000127130-E0Q5vI6TFISA
12:46:33 85 4,814.0000 XLON 07003070000127064-E0Q5vI6TFIVA
12:48:05 92 4,812.0000 XLON 05003050000127696-E0Q5vI6TFJo8
12:48:06 67 4,811.0000 XLON 07003070000127762-E0Q5vI6TFJpN
12:50:07 65 4,813.0000 XLON 05003050000128436-E0Q5vI6TFLkD
12:50:07 9 4,813.0000 XLON 05003050000128436-E0Q5vI6TFLkF
12:50:34 73 4,812.0000 XLON 05003050000128286-E0Q5vI6TFM1d
12:52:20 92 4,811.0000 XLON 07003070000128913-E0Q5vI6TFNCV
12:52:20 73 4,810.0000 XLON 05003050000128827-E0Q5vI6TFNCi
12:53:08 61 4,808.0000 XLON 05003050000129426-E0Q5vI6TFO39
12:53:10 74 4,807.0000 XLON 07003070000129498-E0Q5vI6TFO4s
12:54:29 68 4,813.0000 XLON 05003050000129972-E0Q5vI6TFPWY
12:54:29 86 4,814.0000 XLON 07003070000130070-E0Q5vI6TFPVZ
12:56:03 61 4,810.0000 XLON 07003070000130913-E0Q5vI6TFQyI
12:56:03 67 4,809.0000 XLON 05003050000130829-E0Q5vI6TFQyY
12:56:03 67 4,807.0000 XLON 07003070000130914-E0Q5vI6TFQz1
13:00:07 123 4,838.0000 XLON 05003050000132453-E0Q5vI6TFW5e
13:00:07 82 4,839.0000 XLON 07003070000132558-E0Q5vI6TFW4q
13:00:46 62 4,835.0000 XLON 05003050000132651-E0Q5vI6TFXNa
13:01:18 79 4,833.0000 XLON 07003070000133116-E0Q5vI6TFYD7
13:01:18 67 4,834.0000 XLON 05003050000132986-E0Q5vI6TFYC9
13:03:06 90 4,838.0000 XLON 07003070000133836-E0Q5vI6TFbCR
13:03:19 64 4,836.0000 XLON 05003050000133692-E0Q5vI6TFbOK
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: 72,800
Date of transaction: 29 January 2026
Average price paid per share (pence): 4,836.8858
Lowest price paid per share (pence): 4,719.0000
Highest price paid per share (pence): 4,979.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,506,846 (excluding Treasury shares), and the
Company will hold 35,847,987 ordinary shares in Treasury.
The figure of 415,506,846 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
08:01:12 269 4,972.0000 XLON 07003070000005029-E0Q5vI6TABr6
08:01:12 105 4,972.0000 XLON 07003070000005029-E0Q5vI6TABpv
08:02:12 374 4,979.0000 XLON 05003050000005226-E0Q5vI6TAF1b
08:02:28 80 4,968.0000 XLON 07003070000005413-E0Q5vI6TAFp1
08:02:45 269 4,952.0000 XLON 05003050000005501-E0Q5vI6TAGgs
08:02:45 155 4,953.0000 XLON 05003050000005509-E0Q5vI6TAGfN
08:02:45 60 4,953.0000 XLON 05003050000005509-E0Q5vI6TAGfP
08:04:52 87 4,946.0000 XLON 05003050000005946-E0Q5vI6TALr0
08:04:52 110 4,946.0000 XLON 07003070000005967-E0Q5vI6TALqy
08:04:52 58 4,946.0000 XLON 07003070000005967-E0Q5vI6TALpq
08:04:52 153 4,952.0000 XLON 05003050000005945-E0Q5vI6TALnO
08:04:52 74 4,950.0000 XLON 07003070000005653-E0Q5vI6TALo3
08:06:01 138 4,904.0000 XLON 05003050000006417-E0Q5vI6TAQpt
08:07:40 125 4,930.0000 XLON 05003050000006686-E0Q5vI6TAVhk
08:07:40 73 4,929.0000 XLON 05003050000006687-E0Q5vI6TAVho
08:07:40 73 4,929.0000 XLON 07003070000006701-E0Q5vI6TAVhm
08:09:08 166 4,933.0000 XLON 05003050000006915-E0Q5vI6TAZ5d
08:10:00 202 4,930.0000 XLON 07003070000007077-E0Q5vI6TAb5H
08:10:25 173 4,929.0000 XLON 05003050000007010-E0Q5vI6TAcB9
08:11:04 178 4,922.0000 XLON 05003050000007280-E0Q5vI6TAdtq
08:11:54 69 4,918.0000 XLON 07003070000007314-E0Q5vI6TAfFw
08:12:03 25 4,916.0000 XLON 05003050000007369-E0Q5vI6TAfUh
08:12:03 74 4,917.0000 XLON 07003070000007204-E0Q5vI6TAfUf
08:12:03 65 4,916.0000 XLON 05003050000007369-E0Q5vI6TAfUn
08:12:50 122 4,926.0000 XLON 05003050000007535-E0Q5vI6TAgtY
08:13:07 122 4,923.0000 XLON 07003070000007566-E0Q5vI6TAhEV
08:14:24 240 4,933.0000 XLON 05003050000007776-E0Q5vI6TAjPf
08:14:33 123 4,927.0000 XLON 05003050000007746-E0Q5vI6TAjdF
08:14:33 197 4,930.0000 XLON 07003070000007807-E0Q5vI6TAjbc
08:17:37 98 4,935.0000 XLON 05003050000010236-E0Q5vI6TApxl
08:17:37 125 4,934.0000 XLON 07003070000009871-E0Q5vI6TApxq
08:17:43 107 4,928.0000 XLON 07003070000009506-E0Q5vI6TAq7Q
08:17:43 149 4,929.0000 XLON 07003070000010464-E0Q5vI6TAq6Q
08:18:03 109 4,923.0000 XLON 05003050000010426-E0Q5vI6TAqiX
08:19:46 81 4,926.0000 XLON 05003050000011652-E0Q5vI6TAtPi
08:19:47 89 4,925.0000 XLON 05003050000011541-E0Q5vI6TAtRF
08:22:30 43 4,924.0000 XLON 05003050000013266-E0Q5vI6TAxkp
08:22:36 102 4,922.0000 XLON 07003070000013021-E0Q5vI6TAxxG
08:23:09 133 4,917.0000 XLON 05003050000012411-E0Q5vI6TAyde
08:23:39 148 4,915.0000 XLON 07003070000013352-E0Q5vI6TAzGx
08:24:53 102 4,911.0000 XLON 05003050000014374-E0Q5vI6TB10z
08:24:53 31 4,914.0000 XLON 07003070000014406-E0Q5vI6TB10D
08:24:53 133 4,914.0000 XLON 07003070000014406-E0Q5vI6TB10I
08:24:53 152 4,913.0000 XLON 07003070000014216-E0Q5vI6TB10b
08:26:25 144 4,896.0000 XLON 07003070000015011-E0Q5vI6TB3tY
08:26:25 105 4,897.0000 XLON 05003050000015111-E0Q5vI6TB3tD
08:27:40 47 4,907.0000 XLON 05003050000015850-E0Q5vI6TB66Z
08:28:06 144 4,904.0000 XLON 07003070000015891-E0Q5vI6TB6sW
08:28:09 38 4,900.0000 XLON 05003050000015851-E0Q5vI6TB70A
08:28:09 96 4,900.0000 XLON 05003050000015851-E0Q5vI6TB707
08:30:00 80 4,894.0000 XLON 05003050000016536-E0Q5vI6TB9j3
08:30:00 96 4,899.0000 XLON 07003070000016715-E0Q5vI6TB9ga
08:30:00 104 4,901.0000 XLON 05003050000016695-E0Q5vI6TB9fD
08:31:10 89 4,892.0000 XLON 05003050000017358-E0Q5vI6TBCJG
08:33:25 127 4,902.0000 XLON 05003050000018231-E0Q5vI6TBGSY
08:33:25 106 4,903.0000 XLON 07003070000018473-E0Q5vI6TBGS4
08:33:27 74 4,899.0000 XLON 07003070000018220-E0Q5vI6TBGXW
08:34:25 80 4,900.0000 XLON 05003050000018985-E0Q5vI6TBHpy
08:35:48 94 4,906.0000 XLON 07003070000019746-E0Q5vI6TBK4E
08:36:03 118 4,904.0000 XLON 07003070000019894-E0Q5vI6TBKMm
08:36:04 95 4,902.0000 XLON 05003050000019458-E0Q5vI6TBKOP
08:38:03 121 4,907.0000 XLON 07003070000020785-E0Q5vI6TBNJl
08:38:11 143 4,905.0000 XLON 05003050000020716-E0Q5vI6TBNSF
08:38:12 107 4,903.0000 XLON 07003070000020620-E0Q5vI6TBNXZ
08:40:07 81 4,887.0000 XLON 05003050000021761-E0Q5vI6TBQfL
08:40:16 89 4,886.0000 XLON 07003070000021750-E0Q5vI6TBQoB
08:41:51 130 4,895.0000 XLON 07003070000022670-E0Q5vI6TBTAb
08:43:23 121 4,893.0000 XLON 07003070000022456-E0Q5vI6TBUwe
08:43:28 115 4,891.0000 XLON 05003050000023230-E0Q5vI6TBV31
08:43:28 74 4,891.0000 XLON 05003050000023230-E0Q5vI6TBV33
08:44:49 114 4,881.0000 XLON 05003050000024276-E0Q5vI6TBWos
08:46:00 118 4,892.0000 XLON 05003050000024571-E0Q5vI6TBYYh
08:46:00 176 4,893.0000 XLON 05003050000024860-E0Q5vI6TBYY1
08:46:14 94 4,889.0000 XLON 07003070000024638-E0Q5vI6TBYvt
08:48:07 99 4,874.0000 XLON 07003070000025602-E0Q5vI6TBbYO
08:48:07 91 4,872.0000 XLON 07003070000025586-E0Q5vI6TBbYo
08:49:31 89 4,869.0000 XLON 07003070000026173-E0Q5vI6TBdmq
08:49:31 134 4,872.0000 XLON 07003070000026338-E0Q5vI6TBdlS
08:49:55 67 4,862.0000 XLON 07003070000026561-E0Q5vI6TBeIH
08:51:01 96 4,863.0000 XLON 07003070000027250-E0Q5vI6TBfpC
08:51:24 81 4,861.0000 XLON 05003050000027243-E0Q5vI6TBgFH
08:53:12 16 4,853.0000 XLON 05003050000028266-E0Q5vI6TBiAr
08:53:12 74 4,853.0000 XLON 05003050000028266-E0Q5vI6TBiAa
08:54:22 128 4,854.0000 XLON 07003070000028871-E0Q5vI6TBjFg
08:55:00 82 4,852.0000 XLON 07003070000028075-E0Q5vI6TBjvy
08:55:16 131 4,850.0000 XLON 05003050000028050-E0Q5vI6TBk9U
08:56:36 88 4,857.0000 XLON 07003070000029784-E0Q5vI6TBlbD
08:56:47 123 4,855.0000 XLON 05003050000029749-E0Q5vI6TBljU
08:56:53 83 4,851.0000 XLON 07003070000029738-E0Q5vI6TBlqs
08:58:40 66 4,849.0000 XLON 05003050000030136-E0Q5vI6TBnG4
08:59:35 113 4,856.0000 XLON 07003070000030858-E0Q5vI6TBo7F
08:59:35 31 4,856.0000 XLON 07003070000030858-E0Q5vI6TBo7J
08:59:50 79 4,852.0000 XLON 07003070000030831-E0Q5vI6TBoMx
08:59:50 73 4,855.0000 XLON 05003050000030794-E0Q5vI6TBoLj
09:02:22 103 4,859.0000 XLON 07003070000033614-E0Q5vI6TBrF2
09:02:54 87 4,858.0000 XLON 05003050000033560-E0Q5vI6TBrmh
09:04:20 87 4,855.0000 XLON 07003070000033615-E0Q5vI6TBtGc
09:06:30 211 4,867.0000 XLON 05003050000036224-E0Q5vI6TBw2s
09:06:57 166 4,866.0000 XLON 07003070000036043-E0Q5vI6TBwa7
09:09:16 115 4,888.0000 XLON 05003050000037170-E0Q5vI6TBytE
09:09:50 153 4,886.0000 XLON 07003070000036971-E0Q5vI6TBzM9
09:09:50 77 4,884.0000 XLON 05003050000037171-E0Q5vI6TBzMn
09:10:20 170 4,882.0000 XLON 07003070000037593-E0Q5vI6TBzsy
09:11:13 90 4,887.0000 XLON 07003070000038390-E0Q5vI6TC16I
09:11:34 126 4,885.0000 XLON 05003050000038379-E0Q5vI6TC1Nw
09:12:33 76 4,878.0000 XLON 07003070000038775-E0Q5vI6TC2VD
09:12:46 107 4,877.0000 XLON 07003070000039125-E0Q5vI6TC2lM
09:15:53 115 4,885.0000 XLON 07003070000040603-E0Q5vI6TC5RW
09:17:30 126 4,890.0000 XLON 05003050000041487-E0Q5vI6TC6wo
09:18:04 117 4,889.0000 XLON 05003050000041614-E0Q5vI6TC7Ly
09:18:16 35 4,887.0000 XLON 05003050000041332-E0Q5vI6TC7aI
09:18:16 25 4,889.0000 XLON 05003050000041614-E0Q5vI6TC7ZI
09:18:16 116 4,888.0000 XLON 07003070000041302-E0Q5vI6TC7ZR
09:18:16 28 4,887.0000 XLON 05003050000041332-E0Q5vI6TC7Zj
09:19:36 120 4,880.0000 XLON 05003050000042354-E0Q5vI6TC9Xd
09:19:36 92 4,884.0000 XLON 05003050000042456-E0Q5vI6TC9Vs
09:19:36 92 4,882.0000 XLON 05003050000042370-E0Q5vI6TC9Wa
09:23:30 93 4,878.0000 XLON 07003070000044171-E0Q5vI6TCCrf
09:23:30 26 4,878.0000 XLON 07003070000044171-E0Q5vI6TCCrn
09:23:30 119 4,880.0000 XLON 07003070000044560-E0Q5vI6TCCqu
09:23:30 119 4,879.0000 XLON 05003050000044297-E0Q5vI6TCCr4
09:25:20 97 4,876.0000 XLON 05003050000045248-E0Q5vI6TCEqZ
09:26:26 141 4,875.0000 XLON 05003050000045793-E0Q5vI6TCFrR
09:26:35 6 4,872.0000 XLON 05003050000044996-E0Q5vI6TCGCa
09:26:35 1 4,872.0000 XLON 05003050000044996-E0Q5vI6TCGCe
09:26:35 83 4,874.0000 XLON 07003070000044990-E0Q5vI6TCGBa
09:26:37 68 4,872.0000 XLON 05003050000044996-E0Q5vI6TCGFw
09:28:16 73 4,868.0000 XLON 05003050000046715-E0Q5vI6TCHyU
09:28:23 80 4,866.0000 XLON 05003050000046708-E0Q5vI6TCIIH
09:28:23 110 4,867.0000 XLON 07003070000046670-E0Q5vI6TCIHL
09:29:28 79 4,858.0000 XLON 07003070000047435-E0Q5vI6TCJJt
09:29:28 61 4,859.0000 XLON 05003050000047450-E0Q5vI6TCJIo
09:30:04 65 4,851.0000 XLON 05003050000047735-E0Q5vI6TCJpx
09:31:30 85 4,849.0000 XLON 07003070000048229-E0Q5vI6TCLZT
09:31:38 61 4,848.0000 XLON 05003050000048262-E0Q5vI6TCLkw
09:32:04 85 4,845.0000 XLON 07003070000048230-E0Q5vI6TCMBv
09:34:00 92 4,838.0000 XLON 05003050000049208-E0Q5vI6TCOJL
09:34:16 73 4,835.0000 XLON 07003070000049170-E0Q5vI6TCOXH
09:34:56 47 4,853.0000 XLON 05003050000050187-E0Q5vI6TCPqu
09:34:56 15 4,853.0000 XLON 05003050000050187-E0Q5vI6TCPr3
09:36:19 103 4,849.0000 XLON 07003070000050759-E0Q5vI6TCR0h
09:36:23 61 4,842.0000 XLON 07003070000050908-E0Q5vI6TCR8A
09:38:28 82 4,860.0000 XLON 05003050000051899-E0Q5vI6TCTa5
09:38:55 90 4,867.0000 XLON 05003050000052173-E0Q5vI6TCUJx
09:38:55 95 4,870.0000 XLON 07003070000052184-E0Q5vI6TCUIQ
09:39:34 91 4,866.0000 XLON 05003050000052344-E0Q5vI6TCVQq
09:39:34 72 4,865.0000 XLON 07003070000052351-E0Q5vI6TCVRJ
09:41:09 102 4,869.0000 XLON 05003050000053008-E0Q5vI6TCXN1
09:41:17 68 4,867.0000 XLON 05003050000052971-E0Q5vI6TCXRU
09:41:17 88 4,866.0000 XLON 07003070000053015-E0Q5vI6TCXRg
09:45:02 108 4,881.0000 XLON 05003050000054324-E0Q5vI6TCbLP
09:45:41 71 4,875.0000 XLON 07003070000054552-E0Q5vI6TCbxi
09:46:39 97 4,882.0000 XLON 07003070000054936-E0Q5vI6TCdPx
09:46:39 97 4,881.0000 XLON 05003050000054885-E0Q5vI6TCdQ7
09:46:41 125 4,878.0000 XLON 05003050000054886-E0Q5vI6TCdSu
09:48:16 92 4,878.0000 XLON 05003050000055460-E0Q5vI6TCfr5
09:48:16 73 4,878.0000 XLON 07003070000055489-E0Q5vI6TCfr7
09:49:40 62 4,874.0000 XLON 07003070000056151-E0Q5vI6TChTV
09:50:25 74 4,873.0000 XLON 07003070000056145-E0Q5vI6TCi4k
09:51:22 84 4,871.0000 XLON 05003050000056804-E0Q5vI6TCivF
09:51:22 105 4,870.0000 XLON 05003050000056792-E0Q5vI6TCivR
09:53:45 68 4,868.0000 XLON 07003070000057688-E0Q5vI6TClXu
09:55:07 114 4,868.0000 XLON 07003070000058425-E0Q5vI6TCn92
09:55:07 94 4,867.0000 XLON 05003050000057657-E0Q5vI6TCn9M
09:55:07 80 4,866.0000 XLON 05003050000057564-E0Q5vI6TCn9i
09:56:23 79 4,859.0000 XLON 05003050000059255-E0Q5vI6TCofx
09:57:13 74 4,861.0000 XLON 07003070000059861-E0Q5vI6TCpLC
09:57:51 98 4,857.0000 XLON 05003050000060218-E0Q5vI6TCq2o
09:58:55 63 4,854.0000 XLON 07003070000060033-E0Q5vI6TCr2z
10:00:50 81 4,855.0000 XLON 05003050000061085-E0Q5vI6TCsVc
10:00:50 86 4,857.0000 XLON 07003070000061405-E0Q5vI6TCsVM
10:01:03 43 4,855.0000 XLON 07003070000061773-E0Q5vI6TCso5
10:01:03 62 4,855.0000 XLON 07003070000061773-E0Q5vI6TCso7
10:01:40 98 4,853.0000 XLON 07003070000061723-E0Q5vI6TCtbU
10:02:53 70 4,852.0000 XLON 05003050000062597-E0Q5vI6TCvOs
10:03:00 1 4,848.0000 XLON 05003050000062598-E0Q5vI6TCvWT
10:03:00 98 4,850.0000 XLON 07003070000062622-E0Q5vI6TCvVs
10:04:21 78 4,848.0000 XLON 05003050000063391-E0Q5vI6TCwy9
10:04:30 78 4,846.0000 XLON 07003070000063408-E0Q5vI6TCx2t
10:04:44 78 4,844.0000 XLON 05003050000063392-E0Q5vI6TCxBT
10:08:43 102 4,856.0000 XLON 07003070000065193-E0Q5vI6TD1nO
10:08:53 130 4,854.0000 XLON 05003050000065025-E0Q5vI6TD1vk
10:09:50 71 4,856.0000 XLON 07003070000065750-E0Q5vI6TD2nl
10:10:24 89 4,856.0000 XLON 07003070000065818-E0Q5vI6TD3PS
10:14:08 90 4,859.0000 XLON 07003070000067897-E0Q5vI6TD6xN
10:14:09 92 4,857.0000 XLON 07003070000066593-E0Q5vI6TD6z9
10:15:02 151 4,864.0000 XLON 05003050000068186-E0Q5vI6TD7zq
10:15:51 128 4,862.0000 XLON 05003050000067963-E0Q5vI6TD8t1
10:16:59 124 4,866.0000 XLON 05003050000069039-E0Q5vI6TD9vG
10:16:59 143 4,867.0000 XLON 07003070000069366-E0Q5vI6TD9v2
10:18:02 91 4,865.0000 XLON 05003050000069692-E0Q5vI6TDB9r
10:20:54 47 4,866.0000 XLON 07003070000071008-E0Q5vI6TDDiU
10:20:54 46 4,866.0000 XLON 07003070000071008-E0Q5vI6TDDiW
10:21:27 130 4,872.0000 XLON 05003050000071202-E0Q5vI6TDEJw
10:22:41 61 4,871.0000 XLON 07003070000071669-E0Q5vI6TDFJU
10:22:41 91 4,871.0000 XLON 07003070000071669-E0Q5vI6TDFJW
10:24:21 108 4,871.0000 XLON 05003050000072227-E0Q5vI6TDGFr
10:24:26 83 4,869.0000 XLON 05003050000071659-E0Q5vI6TDGJw
10:24:26 68 4,870.0000 XLON 07003070000071216-E0Q5vI6TDGIS
10:24:28 108 4,866.0000 XLON 07003070000071062-E0Q5vI6TDGMM
10:26:59 81 4,863.0000 XLON 05003050000073157-E0Q5vI6TDIac
10:27:16 105 4,862.0000 XLON 07003070000073053-E0Q5vI6TDIqk
10:27:53 85 4,860.0000 XLON 05003050000073396-E0Q5vI6TDJOp
10:28:32 76 4,868.0000 XLON 07003070000073670-E0Q5vI6TDKB7
10:28:44 78 4,866.0000 XLON 05003050000073627-E0Q5vI6TDKPb
10:30:03 42 4,864.0000 XLON 05003050000074171-E0Q5vI6TDLVp
10:31:29 97 4,876.0000 XLON 07003070000074801-E0Q5vI6TDMlr
10:31:29 88 4,879.0000 XLON 07003070000074852-E0Q5vI6TDMkc
10:31:29 88 4,878.0000 XLON 07003070000074817-E0Q5vI6TDMkt
10:33:11 85 4,872.0000 XLON 05003050000075767-E0Q5vI6TDOj5
10:33:39 79 4,871.0000 XLON 05003050000075519-E0Q5vI6TDP2X
10:34:35 67 4,867.0000 XLON 05003050000076274-E0Q5vI6TDPwC
10:34:35 87 4,866.0000 XLON 07003070000076334-E0Q5vI6TDPwZ
10:36:30 78 4,866.0000 XLON 07003070000077144-E0Q5vI6TDRWu
10:36:49 97 4,864.0000 XLON 05003050000077052-E0Q5vI6TDRpD
10:37:53 79 4,861.0000 XLON 07003070000077698-E0Q5vI6TDSfF
10:37:53 70 4,862.0000 XLON 05003050000077635-E0Q5vI6TDSed
10:37:53 22 4,862.0000 XLON 05003050000077635-E0Q5vI6TDSef
10:39:54 71 4,839.0000 XLON 07003070000078449-E0Q5vI6TDUOS
10:40:35 70 4,838.0000 XLON 05003050000078403-E0Q5vI6TDV7W
10:41:30 83 4,836.0000 XLON 07003070000078325-E0Q5vI6TDVoZ
10:41:30 102 4,838.0000 XLON 07003070000078885-E0Q5vI6TDVne
10:43:00 64 4,842.0000 XLON 05003050000079481-E0Q5vI6TDX9C
10:43:01 65 4,841.0000 XLON 07003070000079494-E0Q5vI6TDXAD
10:45:02 78 4,841.0000 XLON 05003050000080083-E0Q5vI6TDYad
10:46:17 87 4,842.0000 XLON 07003070000080568-E0Q5vI6TDZEx
10:47:47 71 4,840.0000 XLON 07003070000079908-E0Q5vI6TDaHZ
10:47:47 102 4,842.0000 XLON 07003070000081334-E0Q5vI6TDaGn
10:48:52 107 4,839.0000 XLON 05003050000079894-E0Q5vI6TDb8Q
10:50:04 117 4,833.0000 XLON 05003050000082202-E0Q5vI6TDcHw
10:50:07 109 4,830.0000 XLON 05003050000081981-E0Q5vI6TDcOU
10:50:07 94 4,831.0000 XLON 07003070000081955-E0Q5vI6TDcMX
10:51:21 85 4,827.0000 XLON 07003070000082684-E0Q5vI6TDdu3
10:51:21 67 4,825.0000 XLON 05003050000082686-E0Q5vI6TDduY
10:53:03 85 4,814.0000 XLON 07003070000083214-E0Q5vI6TDfTF
10:53:08 92 4,811.0000 XLON 05003050000083211-E0Q5vI6TDfaf
10:54:58 79 4,807.0000 XLON 07003070000083711-E0Q5vI6TDggO
10:56:28 62 4,813.0000 XLON 07003070000084281-E0Q5vI6TDi57
10:58:49 125 4,815.0000 XLON 05003050000085672-E0Q5vI6TDkag
10:58:49 83 4,814.0000 XLON 05003050000085673-E0Q5vI6TDkan
11:00:35 106 4,813.0000 XLON 07003070000086058-E0Q5vI6TDmI1
11:01:33 87 4,813.0000 XLON 05003050000086751-E0Q5vI6TDmyw
11:01:39 90 4,812.0000 XLON 05003050000085965-E0Q5vI6TDn6u
11:01:39 83 4,811.0000 XLON 07003070000085982-E0Q5vI6TDn7e
11:03:23 18 4,812.0000 XLON 05003050000088026-E0Q5vI6TDoqy
11:03:25 75 4,807.0000 XLON 05003050000087912-E0Q5vI6TDotI
11:03:25 70 4,810.0000 XLON 07003070000088036-E0Q5vI6TDosJ
11:04:13 66 4,790.0000 XLON 05003050000088290-E0Q5vI6TDpgZ
11:05:00 61 4,788.0000 XLON 05003050000088853-E0Q5vI6TDqOJ
11:06:27 116 4,783.0000 XLON 05003050000089431-E0Q5vI6TDrkX
11:06:53 62 4,779.0000 XLON 05003050000089375-E0Q5vI6TDs9L
11:08:30 73 4,778.0000 XLON 05003050000090186-E0Q5vI6TDtVL
11:08:30 95 4,777.0000 XLON 07003070000090209-E0Q5vI6TDtVs
11:09:41 78 4,777.0000 XLON 07003070000090899-E0Q5vI6TDuUA
11:10:32 92 4,776.0000 XLON 05003050000090844-E0Q5vI6TDvah
11:10:32 78 4,775.0000 XLON 07003070000090888-E0Q5vI6TDvap
11:11:40 104 4,770.0000 XLON 05003050000091339-E0Q5vI6TDwnd
11:12:56 77 4,777.0000 XLON 05003050000091918-E0Q5vI6TDy4V
11:13:21 66 4,771.0000 XLON 05003050000092123-E0Q5vI6TDyes
11:15:24 81 4,779.0000 XLON 07003070000092752-E0Q5vI6TE16W
11:15:24 80 4,782.0000 XLON 05003050000092679-E0Q5vI6TE15I
11:16:04 99 4,777.0000 XLON 07003070000092941-E0Q5vI6TE1ph
11:17:45 99 4,794.0000 XLON 05003050000093407-E0Q5vI6TE3gD
11:18:10 106 4,791.0000 XLON 07003070000093451-E0Q5vI6TE4Ba
11:20:00 72 4,793.0000 XLON 07003070000094022-E0Q5vI6TE6KW
11:20:34 76 4,790.0000 XLON 07003070000094359-E0Q5vI6TE753
11:21:04 79 4,785.0000 XLON 05003050000094476-E0Q5vI6TE7b3
11:21:21 99 4,782.0000 XLON 07003070000094558-E0Q5vI6TE7sd
11:22:57 73 4,794.0000 XLON 07003070000095171-E0Q5vI6TE9pl
11:23:46 67 4,789.0000 XLON 07003070000095384-E0Q5vI6TEAcR
11:24:46 62 4,809.0000 XLON 07003070000095659-E0Q5vI6TEBP2
11:24:47 63 4,807.0000 XLON 05003050000095580-E0Q5vI6TEBQh
11:26:20 74 4,805.0000 XLON 05003050000095946-E0Q5vI6TECcl
11:26:20 80 4,803.0000 XLON 07003070000096036-E0Q5vI6TECdx
11:28:35 42 4,804.0000 XLON 07003070000096895-E0Q5vI6TEEDR
11:28:35 24 4,804.0000 XLON 07003070000096895-E0Q5vI6TEEDX
11:31:08 124 4,812.0000 XLON 05003050000097680-E0Q5vI6TEGtB
11:32:26 111 4,829.0000 XLON 07003070000098196-E0Q5vI6TEISD
11:32:27 102 4,827.0000 XLON 07003070000098178-E0Q5vI6TEIXv
11:32:56 52 4,826.0000 XLON 05003050000098500-E0Q5vI6TEJEO
11:33:46 83 4,825.0000 XLON 07003070000098582-E0Q5vI6TEK65
11:34:35 78 4,825.0000 XLON 07003070000099169-E0Q5vI6TEKdy
11:34:35 94 4,824.0000 XLON 07003070000099141-E0Q5vI6TEKeH
11:36:10 80 4,825.0000 XLON 07003070000099760-E0Q5vI6TEMT3
11:36:49 66 4,825.0000 XLON 05003050000099912-E0Q5vI6TEMts
11:37:00 88 4,823.0000 XLON 07003070000099746-E0Q5vI6TEN15
11:39:49 79 4,821.0000 XLON 07003070000100448-E0Q5vI6TEP0x
11:41:03 95 4,821.0000 XLON 05003050000101881-E0Q5vI6TEPlC
11:41:03 99 4,821.0000 XLON 07003070000102056-E0Q5vI6TEPlG
11:41:14 67 4,818.0000 XLON 05003050000100354-E0Q5vI6TEQ1Q
11:43:14 77 4,814.0000 XLON 07003070000102875-E0Q5vI6TESBg
11:44:23 109 4,819.0000 XLON 05003050000103182-E0Q5vI6TETDS
11:44:46 42 4,818.0000 XLON 05003050000103135-E0Q5vI6TETRB
11:44:46 43 4,818.0000 XLON 05003050000103135-E0Q5vI6TETRF
11:46:31 18 4,816.0000 XLON 05003050000103819-E0Q5vI6TEUr0
11:46:31 44 4,816.0000 XLON 05003050000103819-E0Q5vI6TEUr2
11:48:28 113 4,817.0000 XLON 07003070000104347-E0Q5vI6TEW9e
11:50:16 157 4,833.0000 XLON 05003050000104828-E0Q5vI6TEXdS
11:50:22 74 4,834.0000 XLON 05003050000104833-E0Q5vI6TEXn4
11:51:13 157 4,832.0000 XLON 05003050000105058-E0Q5vI6TEYjA
11:51:13 118 4,833.0000 XLON 07003070000105146-E0Q5vI6TEYih
11:53:25 74 4,832.0000 XLON 07003070000105874-E0Q5vI6TEaEK
11:55:32 109 4,843.0000 XLON 07003070000106484-E0Q5vI6TEbhJ
11:55:32 91 4,842.0000 XLON 05003050000106419-E0Q5vI6TEbhm
11:58:02 13 4,836.0000 XLON 05003050000106797-E0Q5vI6TEdBe
11:58:02 82 4,836.0000 XLON 05003050000106797-E0Q5vI6TEdBg
11:58:02 139 4,840.0000 XLON 05003050000107533-E0Q5vI6TEd9X
11:58:02 83 4,839.0000 XLON 07003070000106862-E0Q5vI6TEd9i
11:58:02 100 4,838.0000 XLON 05003050000106803-E0Q5vI6TEdA2
12:00:00 91 4,843.0000 XLON 05003050000108252-E0Q5vI6TEf87
12:01:12 95 4,843.0000 XLON 07003070000108871-E0Q5vI6TEgh0
12:01:15 85 4,842.0000 XLON 07003070000108135-E0Q5vI6TEgiQ
12:01:22 24 4,839.0000 XLON 07003070000108308-E0Q5vI6TEgof
12:01:22 44 4,839.0000 XLON 07003070000108308-E0Q5vI6TEgoN
12:03:08 62 4,841.0000 XLON 07003070000109696-E0Q5vI6TEiV1
12:03:28 81 4,840.0000 XLON 05003050000109448-E0Q5vI6TEica
12:05:29 65 4,838.0000 XLON 05003050000110426-E0Q5vI6TEkem
12:06:27 83 4,841.0000 XLON 05003050000110721-E0Q5vI6TElpG
12:08:11 95 4,846.0000 XLON 05003050000111278-E0Q5vI6TEnGa
12:09:26 100 4,846.0000 XLON 07003070000111822-E0Q5vI6TEoBw
12:12:17 114 4,846.0000 XLON 07003070000112723-E0Q5vI6TEqBw
12:12:17 125 4,847.0000 XLON 07003070000112923-E0Q5vI6TEqBG
12:14:36 97 4,847.0000 XLON 05003050000113816-E0Q5vI6TErsI
12:14:38 143 4,846.0000 XLON 07003070000113599-E0Q5vI6TErtO
12:16:46 116 4,846.0000 XLON 07003070000115009-E0Q5vI6TEtP5
12:16:57 147 4,845.0000 XLON 07003070000114794-E0Q5vI6TEtSu
12:17:43 35 4,845.0000 XLON 05003050000115325-E0Q5vI6TEuDJ
12:18:41 91 4,844.0000 XLON 07003070000115399-E0Q5vI6TEv0A
12:20:05 123 4,844.0000 XLON 05003050000115990-E0Q5vI6TEvvq
12:20:05 97 4,845.0000 XLON 07003070000116044-E0Q5vI6TEvuO
12:20:10 68 4,840.0000 XLON 05003050000115130-E0Q5vI6TEw6u
12:21:03 73 4,832.0000 XLON 07003070000116669-E0Q5vI6TEwtw
12:21:03 44 4,831.0000 XLON 05003050000116592-E0Q5vI6TEwuO
12:21:03 44 4,831.0000 XLON 05003050000116592-E0Q5vI6TEwuQ
12:21:04 61 4,828.0000 XLON 07003070000116670-E0Q5vI6TEwxm
12:21:04 4 4,831.0000 XLON 05003050000116592-E0Q5vI6TEwvt
12:22:53 48 4,814.0000 XLON 05003050000117404-E0Q5vI6TEySP
12:22:53 31 4,814.0000 XLON 05003050000117404-E0Q5vI6TEySR
12:25:09 67 4,826.0000 XLON 05003050000118491-E0Q5vI6TF0HQ
12:25:16 65 4,823.0000 XLON 07003070000118533-E0Q5vI6TF0Pc
12:28:43 71 4,828.0000 XLON 07003070000119299-E0Q5vI6TF38B
12:28:43 141 4,827.0000 XLON 05003050000120079-E0Q5vI6TF38c
12:29:42 97 4,824.0000 XLON 05003050000120523-E0Q5vI6TF3lG
12:29:42 44 4,823.0000 XLON 05003050000120266-E0Q5vI6TF3li
12:29:42 27 4,823.0000 XLON 05003050000120266-E0Q5vI6TF3lk
12:31:54 92 4,822.0000 XLON 07003070000121267-E0Q5vI6TF5u6
12:31:54 85 4,821.0000 XLON 05003050000121183-E0Q5vI6TF5uE
12:34:36 107 4,820.0000 XLON 07003070000121970-E0Q5vI6TF82S
12:34:36 85 4,819.0000 XLON 05003050000121925-E0Q5vI6TF82e
12:34:41 76 4,817.0000 XLON 07003070000121217-E0Q5vI6TF8CS
12:38:34 78 4,817.0000 XLON 07003070000123111-E0Q5vI6TFBfB
12:38:34 86 4,820.0000 XLON 05003050000123064-E0Q5vI6TFBce
12:38:34 78 4,821.0000 XLON 07003070000123109-E0Q5vI6TFBbh
12:40:08 118 4,820.0000 XLON 07003070000124408-E0Q5vI6TFD2s
12:40:09 100 4,819.0000 XLON 05003050000124338-E0Q5vI6TFDB8
12:44:03 133 4,820.0000 XLON 07003070000126214-E0Q5vI6TFGfC
12:44:03 31 4,820.0000 XLON 07003070000126214-E0Q5vI6TFGf5
12:44:52 157 4,821.0000 XLON 07003070000126591-E0Q5vI6TFHIa
12:45:00 150 4,820.0000 XLON 07003070000126386-E0Q5vI6TFHLp
12:45:09 101 4,817.0000 XLON 05003050000125078-E0Q5vI6TFHUK
12:46:29 61 4,816.0000 XLON 07003070000127130-E0Q5vI6TFISA
12:46:33 85 4,814.0000 XLON 07003070000127064-E0Q5vI6TFIVA
12:48:05 92 4,812.0000 XLON 05003050000127696-E0Q5vI6TFJo8
12:48:06 67 4,811.0000 XLON 07003070000127762-E0Q5vI6TFJpN
12:50:07 65 4,813.0000 XLON 05003050000128436-E0Q5vI6TFLkD
12:50:07 9 4,813.0000 XLON 05003050000128436-E0Q5vI6TFLkF
12:50:34 73 4,812.0000 XLON 05003050000128286-E0Q5vI6TFM1d
12:52:20 92 4,811.0000 XLON 07003070000128913-E0Q5vI6TFNCV
12:52:20 73 4,810.0000 XLON 05003050000128827-E0Q5vI6TFNCi
12:53:08 61 4,808.0000 XLON 05003050000129426-E0Q5vI6TFO39
12:53:10 74 4,807.0000 XLON 07003070000129498-E0Q5vI6TFO4s
12:54:29 68 4,813.0000 XLON 05003050000129972-E0Q5vI6TFPWY
12:54:29 86 4,814.0000 XLON 07003070000130070-E0Q5vI6TFPVZ
12:56:03 61 4,810.0000 XLON 07003070000130913-E0Q5vI6TFQyI
12:56:03 67 4,809.0000 XLON 05003050000130829-E0Q5vI6TFQyY
12:56:03 67 4,807.0000 XLON 07003070000130914-E0Q5vI6TFQz1
13:00:07 123 4,838.0000 XLON 05003050000132453-E0Q5vI6TFW5e
13:00:07 82 4,839.0000 XLON 07003070000132558-E0Q5vI6TFW4q
13:00:46 62 4,835.0000 XLON 05003050000132651-E0Q5vI6TFXNa
13:01:18 79 4,833.0000 XLON 07003070000133116-E0Q5vI6TFYD7
13:01:18 67 4,834.0000 XLON 05003050000132986-E0Q5vI6TFYC9
13:03:06 90 4,838.0000 XLON 07003070000133836-E0Q5vI6TFbCR
13:03:19 64 4,836.0000 XLON 05003050000133692-E0Q5vI6TFbOK
13:03:19 77 4,835.0000 XLON 05003050000133691-E0Q5vI6TFbOp
13:05:02 79 4,828.0000 XLON 05003050000134190-E0Q5vI6TFdN5
13:06:08 63 4,833.0000 XLON 07003070000134929-E0Q5vI6TFeUe
13:06:08 15 4,833.0000 XLON 07003070000134929-E0Q5vI6TFeUi
13:09:43 68 4,831.0000 XLON 05003050000135346-E0Q5vI6TFhHh
13:09:43 62 4,831.0000 XLON 07003070000136249-E0Q5vI6TFhHj
13:09:43 89 4,830.0000 XLON 07003070000136018-E0Q5vI6TFhI4
13:12:17 109 4,842.0000 XLON 05003050000137212-E0Q5vI6TFkN2
13:12:27 7 4,840.0000 XLON 07003070000137108-E0Q5vI6TFkWS
13:12:27 132 4,840.0000 XLON 07003070000137108-E0Q5vI6TFkWU
13:13:13 120 4,840.0000 XLON 05003050000137411-E0Q5vI6TFl9r
13:13:13 104 4,841.0000 XLON 07003070000137761-E0Q5vI6TFl9a
13:14:34 66 4,836.0000 XLON 05003050000138070-E0Q5vI6TFmAD
13:14:34 92 4,837.0000 XLON 07003070000138212-E0Q5vI6TFm9o
13:16:33 57 4,834.0000 XLON 07003070000139138-E0Q5vI6TFoj0
13:16:33 22 4,834.0000 XLON 07003070000139138-E0Q5vI6TFoj2
13:16:52 67 4,833.0000 XLON 07003070000138926-E0Q5vI6TFozh
13:17:51 83 4,844.0000 XLON 05003050000139657-E0Q5vI6TFr9v
13:18:20 67 4,847.0000 XLON 05003050000139825-E0Q5vI6TFrzz
13:19:56 94 4,846.0000 XLON 07003070000140569-E0Q5vI6TFu4V
13:22:01 94 4,848.0000 XLON 07003070000141328-E0Q5vI6TFx1q
13:23:02 94 4,849.0000 XLON 07003070000142157-E0Q5vI6TFyE9
13:23:03 4 4,849.0000 XLON 07003070000142157-E0Q5vI6TFyGZ
13:24:05 72 4,847.0000 XLON 05003050000141213-E0Q5vI6TFzDz
13:26:31 96 4,849.0000 XLON 05003050000142669-E0Q5vI6TG0tC
13:26:34 115 4,848.0000 XLON 07003070000142734-E0Q5vI6TG0w0
13:28:16 106 4,847.0000 XLON 05003050000142653-E0Q5vI6TG2G7
13:30:55 179 4,859.0000 XLON 05003050000144507-E0Q5vI6TG4r2
13:31:00 32 4,860.0000 XLON 07003070000147004-E0Q5vI6TG4v0
13:31:00 66 4,860.0000 XLON 07003070000147004-E0Q5vI6TG4v2
13:31:18 139 4,858.0000 XLON 07003070000144585-E0Q5vI6TG55H
13:31:18 107 4,857.0000 XLON 05003050000147080-E0Q5vI6TG55P
13:31:53 165 4,855.0000 XLON 07003070000147154-E0Q5vI6TG5MZ
13:32:55 85 4,873.0000 XLON 05003050000148491-E0Q5vI6TG6c5
13:32:55 79 4,872.0000 XLON 07003070000148572-E0Q5vI6TG6cF
13:35:02 51 4,883.0000 XLON 05003050000149583-E0Q5vI6TG9Jx
13:35:10 96 4,880.0000 XLON 07003070000149322-E0Q5vI6TG9gW
13:35:10 89 4,881.0000 XLON 05003050000149506-E0Q5vI6TG9dm
13:36:58 69 4,899.0000 XLON 07003070000150353-E0Q5vI6TGC1P
13:36:58 88 4,901.0000 XLON 07003070000150433-E0Q5vI6TGC0n
13:36:58 76 4,900.0000 XLON 05003050000150260-E0Q5vI6TGC15
13:37:56 73 4,895.0000 XLON 05003050000150793-E0Q5vI6TGD6r
13:37:57 61 4,894.0000 XLON 07003070000150915-E0Q5vI6TGD86
13:38:09 92 4,892.0000 XLON 05003050000150794-E0Q5vI6TGDFf
13:39:54 46 4,892.0000 XLON 07003070000151929-E0Q5vI6TGEkH
13:39:54 15 4,892.0000 XLON 07003070000151929-E0Q5vI6TGEkJ
13:40:46 67 4,893.0000 XLON 07003070000152352-E0Q5vI6TGFMC
13:41:00 67 4,891.0000 XLON 05003050000151660-E0Q5vI6TGFWl
13:41:17 79 4,888.0000 XLON 07003070000152565-E0Q5vI6TGFm3
13:42:47 13 4,900.0000 XLON 05003050000153165-E0Q5vI6TGH7d
13:42:47 54 4,900.0000 XLON 05003050000153165-E0Q5vI6TGH7f
13:44:51 1 4,906.0000 XLON 05003050000154058-E0Q5vI6TGIjB
13:44:51 62 4,906.0000 XLON 05003050000154058-E0Q5vI6TGIjD
13:45:30 75 4,910.0000 XLON 07003070000154392-E0Q5vI6TGJWA
13:46:08 129 4,914.0000 XLON 07003070000154722-E0Q5vI6TGK9t
13:47:54 103 4,930.0000 XLON 07003070000155537-E0Q5vI6TGLrE
13:47:54 69 4,929.0000 XLON 05003050000155425-E0Q5vI6TGLrU
13:49:05 61 4,927.0000 XLON 07003070000155527-E0Q5vI6TGMyq
13:49:05 74 4,925.0000 XLON 07003070000155759-E0Q5vI6TGMzY
13:49:05 40 4,925.0000 XLON 07003070000155759-E0Q5vI6TGMzd
13:49:46 72 4,922.0000 XLON 05003050000156093-E0Q5vI6TGNf3
13:49:46 108 4,921.0000 XLON 07003070000156197-E0Q5vI6TGNf6
13:51:08 95 4,921.0000 XLON 05003050000156782-E0Q5vI6TGPHz
13:51:08 73 4,922.0000 XLON 07003070000156867-E0Q5vI6TGPHS
13:51:10 24 4,919.0000 XLON 07003070000156868-E0Q5vI6TGPJl
13:51:10 49 4,919.0000 XLON 07003070000156868-E0Q5vI6TGPJn
13:53:00 63 4,918.0000 XLON 05003050000157554-E0Q5vI6TGQjv
13:53:24 81 4,916.0000 XLON 07003070000157527-E0Q5vI6TGQyy
13:53:24 68 4,917.0000 XLON 05003050000157432-E0Q5vI6TGQyT
13:55:20 61 4,918.0000 XLON 07003070000158203-E0Q5vI6TGTdM
13:55:20 79 4,920.0000 XLON 05003050000158275-E0Q5vI6TGTbu
13:55:20 68 4,921.0000 XLON 07003070000158376-E0Q5vI6TGTbF
13:57:50 62 4,913.0000 XLON 07003070000159115-E0Q5vI6TGWOZ
13:57:51 92 4,912.0000 XLON 05003050000158982-E0Q5vI6TGWQ8
13:57:54 85 4,911.0000 XLON 07003070000159074-E0Q5vI6TGWTK
14:01:23 143 4,947.0000 XLON 05003050000160981-E0Q5vI6TGaMz
14:01:23 116 4,946.0000 XLON 07003070000161085-E0Q5vI6TGaN5
14:01:25 130 4,943.0000 XLON 05003050000160982-E0Q5vI6TGaWs
14:02:52 14 4,937.0000 XLON 07003070000161864-E0Q5vI6TGcEL
14:02:52 72 4,937.0000 XLON 07003070000161864-E0Q5vI6TGcE7
14:02:52 44 4,937.0000 XLON 07003070000161864-E0Q5vI6TGcEF
14:03:18 44 4,936.0000 XLON 05003050000161756-E0Q5vI6TGchH
14:03:18 44 4,936.0000 XLON 05003050000161756-E0Q5vI6TGchJ
14:03:18 24 4,936.0000 XLON 05003050000161756-E0Q5vI6TGchL
14:05:06 119 4,935.0000 XLON 07003070000162993-E0Q5vI6TGfL5
14:05:09 103 4,934.0000 XLON 05003050000162940-E0Q5vI6TGfMo
14:05:26 1 4,932.0000 XLON 07003070000162952-E0Q5vI6TGfy9
14:05:26 84 4,932.0000 XLON 07003070000162952-E0Q5vI6TGfyD
14:07:37 90 4,936.0000 XLON 07003070000163667-E0Q5vI6TGivM
14:07:37 70 4,937.0000 XLON 07003070000163668-E0Q5vI6TGiuW
14:07:37 77 4,938.0000 XLON 05003050000163787-E0Q5vI6TGitb
14:08:14 62 4,936.0000 XLON 05003050000164500-E0Q5vI6TGjWl
14:08:56 79 4,935.0000 XLON 07003070000164318-E0Q5vI6TGk7i
14:10:12 68 4,941.0000 XLON 07003070000165401-E0Q5vI6TGlnc
14:10:12 74 4,943.0000 XLON 05003050000165372-E0Q5vI6TGlmx
14:10:12 87 4,944.0000 XLON 05003050000165371-E0Q5vI6TGlmZ
14:11:10 9 4,934.0000 XLON 05003050000165705-E0Q5vI6TGnJQ
14:11:10 52 4,934.0000 XLON 05003050000165705-E0Q5vI6TGnJE
14:11:11 85 4,933.0000 XLON 07003070000165751-E0Q5vI6TGnJm
14:14:10 91 4,929.0000 XLON 05003050000166650-E0Q5vI6TGrE1
14:14:10 70 4,930.0000 XLON 07003070000166961-E0Q5vI6TGrDW
14:15:32 116 4,934.0000 XLON 05003050000167446-E0Q5vI6TGtB6
14:15:36 85 4,933.0000 XLON 07003070000167254-E0Q5vI6TGtIb
14:16:20 97 4,935.0000 XLON 07003070000168040-E0Q5vI6TGu6h
14:16:20 122 4,935.0000 XLON 05003050000167978-E0Q5vI6TGu6f
14:18:34 110 4,928.0000 XLON 07003070000168830-E0Q5vI6TGxag
14:18:34 92 4,929.0000 XLON 05003050000169024-E0Q5vI6TGxaE
14:19:09 70 4,925.0000 XLON 07003070000169148-E0Q5vI6TGyHA
14:20:10 6 4,927.0000 XLON 07003070000169796-E0Q5vI6TGzue
14:20:10 86 4,927.0000 XLON 07003070000169796-E0Q5vI6TGzug
14:21:02 92 4,924.0000 XLON 05003050000169454-E0Q5vI6TH1AR
14:21:02 85 4,926.0000 XLON 05003050000169735-E0Q5vI6TH19q
14:21:05 105 4,913.0000 XLON 05003050000170466-E0Q5vI6TH1MX
14:21:05 84 4,912.0000 XLON 07003070000170523-E0Q5vI6TH1NC
14:21:12 105 4,910.0000 XLON 05003050000170467-E0Q5vI6TH1Xg
14:22:45 116 4,892.0000 XLON 05003050000171279-E0Q5vI6TH3dc
14:22:45 73 4,895.0000 XLON 05003050000171278-E0Q5vI6TH3aU
14:22:45 85 4,894.0000 XLON 07003070000171308-E0Q5vI6TH3bV
14:25:08 61 4,904.0000 XLON 05003050000172516-E0Q5vI6TH6e6
14:25:10 70 4,902.0000 XLON 05003050000172164-E0Q5vI6TH6hB
14:25:12 61 4,901.0000 XLON 07003070000171993-E0Q5vI6TH6jf
14:26:30 149 4,900.0000 XLON 05003050000173283-E0Q5vI6TH8vn
14:26:30 135 4,902.0000 XLON 07003070000173418-E0Q5vI6TH8uO
14:26:30 149 4,904.0000 XLON 05003050000173435-E0Q5vI6TH8oh
14:28:23 113 4,897.0000 XLON 05003050000174324-E0Q5vI6THB4N
14:28:23 210 4,899.0000 XLON 07003070000174390-E0Q5vI6THB3I
14:28:23 211 4,898.0000 XLON 07003070000174200-E0Q5vI6THB3g
14:29:39 172 4,886.0000 XLON 07003070000175684-E0Q5vI6THDsV
14:29:39 218 4,888.0000 XLON 05003050000175641-E0Q5vI6THDrl
14:29:39 172 4,889.0000 XLON 07003070000175681-E0Q5vI6THDre
14:31:05 41 4,901.0000 XLON 05003050000177661-E0Q5vI6THNE9
14:31:20 129 4,902.0000 XLON 05003050000177786-E0Q5vI6THOmi
14:31:22 196 4,900.0000 XLON 07003070000177659-E0Q5vI6THOyO
14:32:04 59 4,895.0000 XLON 07003070000179351-E0Q5vI6THSBJ
14:32:04 22 4,895.0000 XLON 07003070000179351-E0Q5vI6THSB1
14:32:52 146 4,891.0000 XLON 05003050000180280-E0Q5vI6THW16
14:32:57 160 4,890.0000 XLON 07003070000180312-E0Q5vI6THWLn
14:33:43 88 4,888.0000 XLON 05003050000180711-E0Q5vI6THYx6
14:33:43 5 4,888.0000 XLON 05003050000180711-E0Q5vI6THYx8
14:34:29 171 4,857.0000 XLON 07003070000182692-E0Q5vI6THchy
14:34:29 29 4,857.0000 XLON 07003070000182692-E0Q5vI6THci0
14:34:29 173 4,858.0000 XLON 05003050000182665-E0Q5vI6THchJ
14:34:31 133 4,855.0000 XLON 05003050000182666-E0Q5vI6THcqo
14:36:20 159 4,845.0000 XLON 05003050000185200-E0Q5vI6THkXy
14:36:20 51 4,847.0000 XLON 07003070000185233-E0Q5vI6THkXL
14:36:20 87 4,847.0000 XLON 07003070000185233-E0Q5vI6THkXN
14:36:20 106 4,848.0000 XLON 05003050000185199-E0Q5vI6THkWe
14:38:15 100 4,821.0000 XLON 05003050000187702-E0Q5vI6THsoo
14:38:15 101 4,821.0000 XLON 07003070000187747-E0Q5vI6THsom
14:39:25 100 4,823.0000 XLON 05003050000188845-E0Q5vI6THvuv
14:40:12 148 4,824.0000 XLON 07003070000189758-E0Q5vI6THy4K
14:40:12 148 4,825.0000 XLON 07003070000189839-E0Q5vI6THy3v
14:40:17 114 4,822.0000 XLON 05003050000189170-E0Q5vI6THyLH
14:41:16 128 4,823.0000 XLON 05003050000191343-E0Q5vI6TI1wI
14:41:16 161 4,822.0000 XLON 07003070000191424-E0Q5vI6TI1ww
14:43:21 173 4,844.0000 XLON 07003070000193468-E0Q5vI6TI8aw
14:43:21 124 4,845.0000 XLON 07003070000193672-E0Q5vI6TI8aO
14:43:50 75 4,843.0000 XLON 05003050000193616-E0Q5vI6TI9ql
14:44:39 136 4,834.0000 XLON 07003070000194899-E0Q5vI6TICHa
14:44:39 161 4,833.0000 XLON 05003050000194859-E0Q5vI6TICHv
14:45:01 91 4,836.0000 XLON 05003050000195274-E0Q5vI6TIDZ3
14:46:25 132 4,840.0000 XLON 07003070000196655-E0Q5vI6TIIOi
14:46:28 144 4,839.0000 XLON 07003070000196478-E0Q5vI6TIIef
14:46:40 132 4,837.0000 XLON 07003070000196479-E0Q5vI6TIJb1
14:47:46 55 4,842.0000 XLON 05003050000198159-E0Q5vI6TINVC
14:47:46 39 4,842.0000 XLON 05003050000198159-E0Q5vI6TINVE
14:47:52 147 4,841.0000 XLON 07003070000198227-E0Q5vI6TINx4
14:47:55 118 4,837.0000 XLON 05003050000198288-E0Q5vI6TIOEy
14:49:27 69 4,839.0000 XLON 05003050000199509-E0Q5vI6TITQ5
14:49:27 105 4,839.0000 XLON 05003050000199509-E0Q5vI6TITQ7
14:49:34 162 4,838.0000 XLON 07003070000199599-E0Q5vI6TITzZ
14:49:35 162 4,836.0000 XLON 05003050000199510-E0Q5vI6TIU5k
14:51:24 137 4,830.0000 XLON 07003070000201483-E0Q5vI6TIaTA
14:51:24 100 4,831.0000 XLON 05003050000201372-E0Q5vI6TIaSE
14:51:26 109 4,828.0000 XLON 05003050000201373-E0Q5vI6TIaaa
14:53:04 126 4,827.0000 XLON 05003050000203641-E0Q5vI6TIfY4
14:53:04 97 4,827.0000 XLON 07003070000203768-E0Q5vI6TIfY6
14:53:06 32 4,825.0000 XLON 05003050000203377-E0Q5vI6TIfdg
14:53:06 65 4,825.0000 XLON 05003050000203377-E0Q5vI6TIfdi
14:54:46 107 4,826.0000 XLON 07003070000205566-E0Q5vI6TIki1
14:55:19 107 4,827.0000 XLON 07003070000206012-E0Q5vI6TIlrO
14:55:20 118 4,824.0000 XLON 07003070000205484-E0Q5vI6TIlxn
14:56:11 127 4,822.0000 XLON 05003050000206934-E0Q5vI6TInha
14:56:11 161 4,823.0000 XLON 07003070000207059-E0Q5vI6TInf6
14:56:12 150 4,820.0000 XLON 07003070000207060-E0Q5vI6TInm4
14:58:36 101 4,813.0000 XLON 05003050000209400-E0Q5vI6TIu0T
14:58:36 111 4,814.0000 XLON 07003070000209507-E0Q5vI6TItzb
14:58:36 110 4,815.0000 XLON 07003070000209582-E0Q5vI6TItz7
14:58:36 1 4,815.0000 XLON 07003070000209582-E0Q5vI6TItz9
14:59:29 122 4,809.0000 XLON 05003050000210726-E0Q5vI6TIwUi
15:00:11 78 4,810.0000 XLON 07003070000212209-E0Q5vI6TIyte
15:00:35 133 4,808.0000 XLON 07003070000210847-E0Q5vI6TJ07k
15:01:17 118 4,795.0000 XLON 07003070000214013-E0Q5vI6TJ26m
15:01:17 130 4,797.0000 XLON 07003070000214402-E0Q5vI6TJ26H
15:01:17 142 4,796.0000 XLON 05003050000213923-E0Q5vI6TJ26V
15:03:00 115 4,789.0000 XLON 05003050000216694-E0Q5vI6TJ7pC
15:03:15 125 4,788.0000 XLON 05003050000216592-E0Q5vI6TJ8PV
15:03:43 133 4,788.0000 XLON 05003050000217296-E0Q5vI6TJAE4
15:04:27 44 4,795.0000 XLON 05003050000218400-E0Q5vI6TJCip
15:04:27 81 4,795.0000 XLON 05003050000218400-E0Q5vI6TJCir
15:05:47 134 4,803.0000 XLON 07003070000219906-E0Q5vI6TJHUf
15:05:50 137 4,800.0000 XLON 07003070000219603-E0Q5vI6TJHoX
15:06:16 147 4,797.0000 XLON 07003070000220508-E0Q5vI6TJJa0
15:06:21 105 4,796.0000 XLON 05003050000220419-E0Q5vI6TJJqL
15:07:47 123 4,795.0000 XLON 07003070000222259-E0Q5vI6TJNpa
15:07:47 78 4,796.0000 XLON 05003050000222157-E0Q5vI6TJNoa
15:07:47 45 4,796.0000 XLON 05003050000222157-E0Q5vI6TJNoc
15:07:48 70 4,793.0000 XLON 05003050000221813-E0Q5vI6TJNvh
15:09:17 64 4,797.0000 XLON 05003050000223300-E0Q5vI6TJTTu
15:09:40 150 4,793.0000 XLON 05003050000223623-E0Q5vI6TJVHZ
15:09:40 137 4,794.0000 XLON 07003070000223755-E0Q5vI6TJVGv
15:09:40 150 4,795.0000 XLON 07003070000223794-E0Q5vI6TJVFa
15:11:07 96 4,784.0000 XLON 05003050000224948-E0Q5vI6TJaH3
15:11:07 134 4,787.0000 XLON 05003050000224947-E0Q5vI6TJaFU
15:11:07 96 4,786.0000 XLON 07003070000225106-E0Q5vI6TJaFd
15:12:52 129 4,797.0000 XLON 07003070000226523-E0Q5vI6TJgIa
15:12:52 129 4,797.0000 XLON 05003050000226384-E0Q5vI6TJgIY
15:14:37 41 4,802.0000 XLON 05003050000228164-E0Q5vI6TJmiy
15:14:37 98 4,802.0000 XLON 05003050000228164-E0Q5vI6TJmj0
15:14:56 69 4,802.0000 XLON 07003070000228344-E0Q5vI6TJnhf
15:14:59 161 4,800.0000 XLON 07003070000228132-E0Q5vI6TJnsP
15:16:07 63 4,799.0000 XLON 05003050000229560-E0Q5vI6TJrjr
15:16:19 132 4,798.0000 XLON 07003070000229714-E0Q5vI6TJsHG
15:16:34 121 4,796.0000 XLON 05003050000229561-E0Q5vI6TJt5n
15:17:55 171 4,799.0000 XLON 07003070000231423-E0Q5vI6TJypL
15:18:10 114 4,798.0000 XLON 05003050000231296-E0Q5vI6TJzlf
15:18:23 74 4,794.0000 XLON 07003070000232124-E0Q5vI6TK0th
15:19:36 154 4,803.0000 XLON 05003050000232967-E0Q5vI6TK6ME
15:19:41 165 4,802.0000 XLON 07003070000233120-E0Q5vI6TK6sb
15:21:11 115 4,802.0000 XLON 05003050000234883-E0Q5vI6TKCI2
15:21:32 171 4,800.0000 XLON 07003070000234963-E0Q5vI6TKDZ2
15:21:33 44 4,788.0000 XLON 07003070000235397-E0Q5vI6TKDnT
15:21:33 40 4,788.0000 XLON 07003070000235397-E0Q5vI6TKDnc
15:23:09 139 4,778.0000 XLON 07003070000237153-E0Q5vI6TKJkN
15:23:09 119 4,777.0000 XLON 05003050000237066-E0Q5vI6TKJl2
15:23:10 130 4,774.0000 XLON 07003070000236950-E0Q5vI6TKJsS
15:24:27 108 4,770.0000 XLON 05003050000238452-E0Q5vI6TKOVN
15:24:27 108 4,772.0000 XLON 07003070000238545-E0Q5vI6TKOPQ
15:24:27 137 4,773.0000 XLON 05003050000238451-E0Q5vI6TKONl
15:26:18 97 4,774.0000 XLON 07003070000240113-E0Q5vI6TKU9d
15:26:18 117 4,773.0000 XLON 07003070000240078-E0Q5vI6TKU9n
15:26:19 126 4,772.0000 XLON 05003050000239971-E0Q5vI6TKUGT
15:27:50 100 4,754.0000 XLON 05003050000241576-E0Q5vI6TKZDM
15:28:02 150 4,753.0000 XLON 07003070000241606-E0Q5vI6TKZqg
15:28:28 65 4,751.0000 XLON 07003070000242033-E0Q5vI6TKbby
15:29:41 140 4,742.0000 XLON 05003050000243497-E0Q5vI6TKgrb
15:29:41 108 4,743.0000 XLON 05003050000243496-E0Q5vI6TKgr8
15:30:43 74 4,750.0000 XLON 05003050000244705-E0Q5vI6TKlkS
15:31:26 10 4,743.0000 XLON 05003050000245277-E0Q5vI6TKp6M
15:31:26 71 4,743.0000 XLON 05003050000245277-E0Q5vI6TKp6I
15:31:26 114 4,744.0000 XLON 07003070000245346-E0Q5vI6TKp5H
15:31:41 68 4,743.0000 XLON 05003050000245277-E0Q5vI6TKqRy
15:31:53 80 4,738.0000 XLON 07003070000245979-E0Q5vI6TKrRq
15:32:51 117 4,744.0000 XLON 07003070000247524-E0Q5vI6TKvP9
15:32:53 140 4,743.0000 XLON 05003050000247440-E0Q5vI6TKvav
15:32:54 140 4,741.0000 XLON 07003070000247525-E0Q5vI6TKvei
15:35:01 151 4,735.0000 XLON 07003070000249516-E0Q5vI6TL3y6
15:35:01 130 4,736.0000 XLON 05003050000249413-E0Q5vI6TL3um
15:36:36 186 4,735.0000 XLON 07003070000251704-E0Q5vI6TL9pY
15:36:47 71 4,734.0000 XLON 05003050000251598-E0Q5vI6TLAZv
15:37:53 173 4,738.0000 XLON 07003070000253544-E0Q5vI6TLFBx
15:37:53 91 4,737.0000 XLON 05003050000253426-E0Q5vI6TLFCW
15:37:53 61 4,737.0000 XLON 07003070000253306-E0Q5vI6TLFCU
15:39:30 151 4,735.0000 XLON 07003070000255294-E0Q5vI6TLKiJ
15:40:06 163 4,738.0000 XLON 05003050000255514-E0Q5vI6TLMyz
15:41:07 152 4,742.0000 XLON 07003070000256930-E0Q5vI6TLQV7
15:41:58 156 4,747.0000 XLON 05003050000257926-E0Q5vI6TLTS3
15:42:55 222 4,746.0000 XLON 07003070000259880-E0Q5vI6TLWWv
15:45:56 262 4,768.0000 XLON 05003050000263371-E0Q5vI6TLfyB
15:46:07 272 4,766.0000 XLON 05003050000263299-E0Q5vI6TLgls
15:46:50 213 4,766.0000 XLON 05003050000264093-E0Q5vI6TLimq
15:46:51 213 4,765.0000 XLON 07003070000264106-E0Q5vI6TLipJ
15:46:54 115 4,764.0000 XLON 05003050000264094-E0Q5vI6TLj0R
15:48:28 104 4,760.0000 XLON 05003050000265736-E0Q5vI6TLoeE
15:48:28 37 4,760.0000 XLON 05003050000265736-E0Q5vI6TLoeH
15:48:28 129 4,761.0000 XLON 05003050000265834-E0Q5vI6TLodk
15:48:28 142 4,762.0000 XLON 05003050000266078-E0Q5vI6TLod1
15:50:00 155 4,756.0000 XLON 05003050000267961-E0Q5vI6TLt0W
15:50:06 167 4,754.0000 XLON 05003050000267489-E0Q5vI6TLtHN
15:51:19 65 4,758.0000 XLON 05003050000269194-E0Q5vI6TLwUb
15:51:19 75 4,758.0000 XLON 05003050000269194-E0Q5vI6TLwUf
15:51:19 152 4,760.0000 XLON 05003050000269193-E0Q5vI6TLwTW
15:51:19 140 4,760.0000 XLON 07003070000269246-E0Q5vI6TLwTa
15:52:56 125 4,721.0000 XLON 07003070000270917-E0Q5vI6TM1kq
15:52:56 160 4,722.0000 XLON 05003050000270850-E0Q5vI6TM1k7
15:53:03 137 4,719.0000 XLON 05003050000270851-E0Q5vI6TM25O
15:54:36 102 4,732.0000 XLON 05003050000272674-E0Q5vI6TM7EQ
15:54:40 102 4,730.0000 XLON 07003070000272587-E0Q5vI6TM7Sq
15:54:40 112 4,731.0000 XLON 05003050000272557-E0Q5vI6TM7SR
15:56:14 130 4,731.0000 XLON 05003050000274325-E0Q5vI6TMDh9
15:56:14 130 4,733.0000 XLON 05003050000274396-E0Q5vI6TMDfm
15:56:14 142 4,733.0000 XLON 07003070000274423-E0Q5vI6TMDfo
15:58:30 82 4,736.0000 XLON 05003050000276910-E0Q5vI6TMKiF
15:58:30 19 4,736.0000 XLON 05003050000276910-E0Q5vI6TMKiH
15:58:48 144 4,734.0000 XLON 07003070000276833-E0Q5vI6TMLRx
15:58:48 144 4,733.0000 XLON 05003050000276731-E0Q5vI6TMLSE
15:59:41 125 4,728.0000 XLON 05003050000277939-E0Q5vI6TMNlq
15:59:41 138 4,727.0000 XLON 07003070000277995-E0Q5vI6TMNm8
15:59:41 143 4,729.0000 XLON 07003070000278032-E0Q5vI6TMNkt
15:59:41 32 4,729.0000 XLON 07003070000278032-E0Q5vI6TMNkv
16:01:10 168 4,731.0000 XLON 05003050000279744-E0Q5vI6TMSrA
16:01:10 144 4,732.0000 XLON 07003070000279771-E0Q5vI6TMSqb
16:02:09 63 4,736.0000 XLON 05003050000280837-E0Q5vI6TMVTo
16:03:13 127 4,735.0000 XLON 07003070000281927-E0Q5vI6TMZ64
16:03:13 165 4,734.0000 XLON 07003070000281868-E0Q5vI6TMZ6F
16:03:13 140 4,736.0000 XLON 07003070000282061-E0Q5vI6TMZ52
16:04:28 85 4,737.0000 XLON 05003050000283218-E0Q5vI6TMchS
16:04:31 160 4,736.0000 XLON 07003070000283311-E0Q5vI6TMcv6
16:04:47 148 4,737.0000 XLON 05003050000283503-E0Q5vI6TMeIz
16:06:13 169 4,733.0000 XLON 05003050000285137-E0Q5vI6TMijB
16:06:13 5 4,733.0000 XLON 05003050000285137-E0Q5vI6TMijE
16:06:45 113 4,734.0000 XLON 05003050000285685-E0Q5vI6TMkMg
16:07:14 115 4,730.0000 XLON 07003070000285877-E0Q5vI6TMlwZ
16:08:15 102 4,725.0000 XLON 07003070000287455-E0Q5vI6TMoYN
16:08:26 62 4,726.0000 XLON 05003050000287560-E0Q5vI6TMorQ
16:08:27 73 4,725.0000 XLON 07003070000287455-E0Q5vI6TMoxv
16:08:29 190 4,724.0000 XLON 07003070000287409-E0Q5vI6TMpAb
16:09:30 228 4,751.0000 XLON 07003070000288533-E0Q5vI6TMs1T
16:09:30 182 4,752.0000 XLON 05003050000288483-E0Q5vI6TMs0l
16:10:09 65 4,753.0000 XLON 07003070000288758-E0Q5vI6TMtot
16:11:12 164 4,756.0000 XLON 05003050000290226-E0Q5vI6TMxDF
16:11:12 194 4,756.0000 XLON 07003070000290268-E0Q5vI6TMxDD
16:11:34 89 4,752.0000 XLON 05003050000290441-E0Q5vI6TMyFH
16:12:48 152 4,756.0000 XLON 07003070000291896-E0Q5vI6TN24k
16:13:02 157 4,753.0000 XLON 07003070000291897-E0Q5vI6TN2ds
16:13:02 41 4,753.0000 XLON 07003070000291897-E0Q5vI6TN2dx
16:13:02 152 4,755.0000 XLON 05003050000291864-E0Q5vI6TN2cD
16:14:29 83 4,748.0000 XLON 07003070000293429-E0Q5vI6TN76d
16:14:29 90 4,748.0000 XLON 07003070000293429-E0Q5vI6TN76f
16:14:41 173 4,747.0000 XLON 05003050000293437-E0Q5vI6TN7sS
16:16:14 158 4,758.0000 XLON 05003050000294659-E0Q5vI6TNCFr
16:16:14 59 4,758.0000 XLON 07003070000294601-E0Q5vI6TNCFt
16:16:14 27 4,758.0000 XLON 07003070000294601-E0Q5vI6TNCFw
16:16:14 191 4,759.0000 XLON 07003070000294628-E0Q5vI6TNCFK
16:17:52 132 4,765.0000 XLON 07003070000295134-E0Q5vI6TNGa8
16:17:52 44 4,765.0000 XLON 07003070000295134-E0Q5vI6TNGaB
16:17:52 40 4,765.0000 XLON 07003070000295134-E0Q5vI6TNGaF
16:17:52 238 4,766.0000 XLON 05003050000295203-E0Q5vI6TNGZM
16:19:00 73 4,773.0000 XLON 05003050000295518-E0Q5vI6TNJVt
16:19:00 138 4,773.0000 XLON 07003070000295467-E0Q5vI6TNJVr
16:19:43 40 4,780.0000 XLON 05003050000295732-E0Q5vI6TNLIv
16:19:43 39 4,780.0000 XLON 05003050000295732-E0Q5vI6TNLIx
16:19:45 256 4,778.0000 XLON 05003050000295670-E0Q5vI6TNLS7
16:19:47 138 4,777.0000 XLON 05003050000295733-E0Q5vI6TNLVR
16:20:39 130 4,782.0000 XLON 07003070000295903-E0Q5vI6TNNuu
16:21:08 53 4,779.0000 XLON 05003050000296132-E0Q5vI6TNPDR
16:21:08 88 4,779.0000 XLON 05003050000296132-E0Q5vI6TNPDT
16:21:08 54 4,779.0000 XLON 05003050000296132-E0Q5vI6TNPDV
16:21:08 47 4,779.0000 XLON 05003050000296132-E0Q5vI6TNPDX
16:21:09 202 4,776.0000 XLON 05003050000296133-E0Q5vI6TNPKc
16:21:09 144 4,778.0000 XLON 07003070000296106-E0Q5vI6TNPIm
16:21:09 58 4,778.0000 XLON 07003070000296106-E0Q5vI6TNPIo
16:22:48 59 4,763.0000 XLON 07003070000296616-E0Q5vI6TNUwN
16:22:50 273 4,762.0000 XLON 05003050000296654-E0Q5vI6TNVC0
16:22:53 70 4,764.0000 XLON 07003070000296645-E0Q5vI6TNVMd
16:23:32 183 4,764.0000 XLON 05003050000296827-E0Q5vI6TNXIZ
16:24:29 266 4,763.0000 XLON 07003070000297110-E0Q5vI6TNZlD
16:24:31 212 4,762.0000 XLON 05003050000297160-E0Q5vI6TNZqQ
16:24:39 69 4,758.0000 XLON 05003050000297220-E0Q5vI6TNaCy
16:26:08 10 4,760.0000 XLON 07003070000297650-E0Q5vI6TNecA
16:26:08 77 4,760.0000 XLON 07003070000297650-E0Q5vI6TNecC
16:26:18 94 4,759.0000 XLON 05003050000297691-E0Q5vI6TNfGJ
16:27:53 85 4,747.0000 XLON 07003070000298145-E0Q5vI6TNjXs
16:27:57 73 4,746.0000 XLON 05003050000298182-E0Q5vI6TNjjz
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 POSAKCBNOBKDQDB
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: 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
Announcement