REG - Ashtead Group PLC - Transaction in Own Shares
02/02/2026 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:20260202:nRSB1698Ra&default-theme=true
RNS Number : 1698R Ashtead Group PLC 02 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 30 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: 79,000
Date of transaction: 30 January 2026
Average price paid per share (pence): 4,743.6024
Lowest price paid per share (pence): 4,692.0000
Highest price paid per share (pence): 4,836.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,427,846 (excluding Treasury shares), and the
Company will hold 35,926,987 ordinary shares in Treasury.
The figure of 415,427,846 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
08:01:22 374 4,769.0000 XLON 07003070000005925-E0Q6eFaOgcJi
08:01:22 346 4,768.0000 XLON 05003050000005912-E0Q6eFaOgcK4
08:03:06 162 4,790.0000 XLON 07003070000006509-E0Q6eFaOgi7d
08:03:06 109 4,790.0000 XLON 07003070000006509-E0Q6eFaOgi7k
08:05:36 325 4,818.0000 XLON 07003070000006824-E0Q6eFaOgoyN
08:05:36 377 4,819.0000 XLON 07003070000006941-E0Q6eFaOgoy9
08:05:37 144 4,817.0000 XLON 07003070000006942-E0Q6eFaOgp1n
08:05:37 33 4,817.0000 XLON 07003070000006942-E0Q6eFaOgp1p
08:07:31 192 4,816.0000 XLON 05003050000007352-E0Q6eFaOgtn6
08:07:31 104 4,814.0000 XLON 07003070000007457-E0Q6eFaOgtnU
08:07:31 192 4,818.0000 XLON 07003070000007456-E0Q6eFaOgtla
08:08:12 160 4,814.0000 XLON 05003050000007541-E0Q6eFaOgux0
08:10:03 213 4,813.0000 XLON 05003050000007895-E0Q6eFaOgydE
08:11:03 291 4,818.0000 XLON 05003050000008116-E0Q6eFaOh07i
08:12:33 126 4,825.0000 XLON 05003050000008349-E0Q6eFaOh35x
08:12:38 180 4,821.0000 XLON 07003070000008196-E0Q6eFaOh3ME
08:12:41 162 4,822.0000 XLON 07003070000008375-E0Q6eFaOh3Y4
08:15:01 244 4,836.0000 XLON 07003070000008756-E0Q6eFaOh7Xa
08:15:36 282 4,832.0000 XLON 05003050000008667-E0Q6eFaOh8uf
08:16:55 191 4,831.0000 XLON 07003070000010810-E0Q6eFaOhBi8
08:16:55 153 4,834.0000 XLON 05003050000011260-E0Q6eFaOhBh7
08:16:55 125 4,836.0000 XLON 07003070000011623-E0Q6eFaOhBgU
08:16:55 22 4,836.0000 XLON 07003070000011623-E0Q6eFaOhBgW
08:19:20 119 4,825.0000 XLON 07003070000014188-E0Q6eFaOhGaR
08:19:21 151 4,822.0000 XLON 07003070000013292-E0Q6eFaOhGe9
08:19:31 65 4,821.0000 XLON 07003070000014189-E0Q6eFaOhGy1
08:20:49 158 4,816.0000 XLON 05003050000014221-E0Q6eFaOhIkz
08:20:49 94 4,817.0000 XLON 07003070000014217-E0Q6eFaOhIjY
08:21:14 38 4,806.0000 XLON 05003050000015508-E0Q6eFaOhJZN
08:21:14 127 4,806.0000 XLON 05003050000015508-E0Q6eFaOhJZP
08:21:56 143 4,801.0000 XLON 07003070000015520-E0Q6eFaOhKMc
08:22:50 107 4,800.0000 XLON 05003050000016915-E0Q6eFaOhLiK
08:24:53 173 4,816.0000 XLON 07003070000019891-E0Q6eFaOhOmx
08:25:02 31 4,816.0000 XLON 07003070000019891-E0Q6eFaOhP1o
08:25:44 204 4,814.0000 XLON 07003070000019292-E0Q6eFaOhPpu
08:25:53 88 4,812.0000 XLON 05003050000019846-E0Q6eFaOhPx5
08:27:42 187 4,814.0000 XLON 05003050000023166-E0Q6eFaOhSGd
08:27:42 112 4,813.0000 XLON 05003050000022235-E0Q6eFaOhSGz
08:29:21 141 4,812.0000 XLON 07003070000022180-E0Q6eFaOhU9V
08:29:21 210 4,813.0000 XLON 05003050000025034-E0Q6eFaOhU8o
08:31:38 186 4,815.0000 XLON 07003070000028040-E0Q6eFaOhY6v
08:32:05 183 4,814.0000 XLON 07003070000027414-E0Q6eFaOhYoP
08:32:05 17 4,814.0000 XLON 07003070000027414-E0Q6eFaOhYoS
08:32:41 154 4,816.0000 XLON 07003070000029672-E0Q6eFaOhZRa
08:33:09 121 4,809.0000 XLON 05003050000029579-E0Q6eFaOha33
08:33:09 66 4,811.0000 XLON 05003050000027972-E0Q6eFaOha2N
08:35:06 123 4,800.0000 XLON 07003070000032390-E0Q6eFaOhd6w
08:35:15 43 4,799.0000 XLON 05003050000032263-E0Q6eFaOhdQX
08:35:15 71 4,799.0000 XLON 05003050000032263-E0Q6eFaOhdQZ
08:36:02 149 4,799.0000 XLON 07003070000034797-E0Q6eFaOhehz
08:36:02 129 4,796.0000 XLON 05003050000034741-E0Q6eFaOheiv
08:39:05 92 4,801.0000 XLON 07003070000037335-E0Q6eFaOhiqp
08:40:02 137 4,804.0000 XLON 07003070000039103-E0Q6eFaOhkAH
08:41:25 203 4,808.0000 XLON 05003050000040887-E0Q6eFaOhm4A
08:43:04 200 4,813.0000 XLON 05003050000042102-E0Q6eFaOho2F
08:43:38 87 4,812.0000 XLON 05003050000041245-E0Q6eFaOhorH
08:43:39 94 4,811.0000 XLON 07003070000042104-E0Q6eFaOhou9
08:45:23 140 4,809.0000 XLON 07003070000043313-E0Q6eFaOhr6R
08:45:23 152 4,811.0000 XLON 05003050000043300-E0Q6eFaOhr5f
08:46:29 29 4,805.0000 XLON 05003050000044443-E0Q6eFaOhsqi
08:47:51 66 4,805.0000 XLON 07003070000045079-E0Q6eFaOhuPF
08:47:51 152 4,805.0000 XLON 07003070000045079-E0Q6eFaOhuPH
08:47:51 172 4,806.0000 XLON 07003070000045178-E0Q6eFaOhuOn
08:49:59 150 4,804.0000 XLON 07003070000045905-E0Q6eFaOhwEk
08:49:59 138 4,806.0000 XLON 05003050000046187-E0Q6eFaOhwEC
08:51:25 10 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxsn
08:51:25 43 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxsq
08:51:25 43 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxss
08:51:25 18 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxsu
08:51:51 171 4,801.0000 XLON 07003070000046929-E0Q6eFaOhyV7
08:54:08 135 4,800.0000 XLON 07003070000047897-E0Q6eFaOi16O
08:54:49 114 4,798.0000 XLON 05003050000047967-E0Q6eFaOi1jF
08:54:49 172 4,800.0000 XLON 07003070000048931-E0Q6eFaOi1im
08:56:53 52 4,795.0000 XLON 05003050000050510-E0Q6eFaOi3MG
08:58:56 192 4,798.0000 XLON 07003070000051435-E0Q6eFaOi6oM
08:59:00 64 4,797.0000 XLON 05003050000051299-E0Q6eFaOi6zX
08:59:01 18 4,797.0000 XLON 05003050000051299-E0Q6eFaOi71O
08:59:59 110 4,797.0000 XLON 05003050000051299-E0Q6eFaOi8Am
09:00:05 116 4,795.0000 XLON 05003050000050510-E0Q6eFaOi8Oz
09:01:01 169 4,797.0000 XLON 05003050000054180-E0Q6eFaOi9wY
09:03:06 73 4,799.0000 XLON 05003050000056214-E0Q6eFaOiC40
09:03:06 23 4,799.0000 XLON 05003050000056214-E0Q6eFaOiC42
09:03:15 144 4,797.0000 XLON 05003050000055677-E0Q6eFaOiCCA
09:03:15 25 4,797.0000 XLON 05003050000055677-E0Q6eFaOiCCC
09:04:46 162 4,797.0000 XLON 05003050000057256-E0Q6eFaOiDXB
09:04:46 45 4,799.0000 XLON 07003070000057474-E0Q6eFaOiDWZ
09:06:12 122 4,792.0000 XLON 07003070000058542-E0Q6eFaOiFKf
09:06:12 62 4,794.0000 XLON 05003050000056661-E0Q6eFaOiFJT
09:06:12 144 4,793.0000 XLON 05003050000058092-E0Q6eFaOiFK4
09:06:12 111 4,796.0000 XLON 05003050000058699-E0Q6eFaOiFHM
09:06:12 76 4,796.0000 XLON 07003070000054072-E0Q6eFaOiFHI
09:07:55 107 4,787.0000 XLON 07003070000059770-E0Q6eFaOiHXo
09:09:51 107 4,785.0000 XLON 05003050000059932-E0Q6eFaOiJm9
09:12:16 22 4,786.0000 XLON 07003070000063977-E0Q6eFaOiMiz
09:12:16 23 4,786.0000 XLON 07003070000063977-E0Q6eFaOiMj1
09:12:41 67 4,786.0000 XLON 07003070000064356-E0Q6eFaOiNDA
09:12:42 101 4,786.0000 XLON 07003070000064356-E0Q6eFaOiNGg
09:12:42 78 4,786.0000 XLON 07003070000064356-E0Q6eFaOiNGG
09:13:08 157 4,784.0000 XLON 05003050000063157-E0Q6eFaOiNsZ
09:14:35 164 4,782.0000 XLON 05003050000066066-E0Q6eFaOiQHW
09:14:35 202 4,783.0000 XLON 07003070000065905-E0Q6eFaOiQGn
09:16:38 95 4,780.0000 XLON 07003070000067324-E0Q6eFaOiSoh
09:18:04 129 4,782.0000 XLON 05003050000068982-E0Q6eFaOiVKF
09:19:58 135 4,783.0000 XLON 07003070000069923-E0Q6eFaOiXXs
09:21:47 162 4,783.0000 XLON 07003070000071992-E0Q6eFaOiZsf
09:23:10 172 4,787.0000 XLON 07003070000073078-E0Q6eFaOibGp
09:24:41 163 4,790.0000 XLON 07003070000074860-E0Q6eFaOicuQ
09:24:57 75 4,789.0000 XLON 05003050000074759-E0Q6eFaOidBx
09:24:57 65 4,789.0000 XLON 07003070000074564-E0Q6eFaOidBv
09:26:01 187 4,787.0000 XLON 07003070000076198-E0Q6eFaOieY0
09:26:24 108 4,785.0000 XLON 07003070000073038-E0Q6eFaOif3N
09:28:17 43 4,782.0000 XLON 05003050000077387-E0Q6eFaOihQ9
09:28:17 86 4,782.0000 XLON 05003050000077387-E0Q6eFaOihQB
09:28:17 8 4,782.0000 XLON 05003050000077387-E0Q6eFaOihQE
09:28:17 127 4,785.0000 XLON 05003050000077838-E0Q6eFaOihMu
09:28:17 152 4,786.0000 XLON 07003070000077591-E0Q6eFaOihMS
09:30:30 119 4,782.0000 XLON 07003070000079130-E0Q6eFaOijpV
09:31:21 43 4,780.0000 XLON 05003050000079349-E0Q6eFaOil0i
09:31:21 42 4,780.0000 XLON 05003050000079349-E0Q6eFaOil0q
09:31:21 124 4,783.0000 XLON 05003050000080820-E0Q6eFaOikz1
09:31:21 61 4,782.0000 XLON 05003050000080771-E0Q6eFaOikzZ
09:33:22 117 4,780.0000 XLON 05003050000082784-E0Q6eFaOinnf
09:33:26 90 4,779.0000 XLON 05003050000082756-E0Q6eFaOinsp
09:37:00 182 4,780.0000 XLON 07003070000085308-E0Q6eFaOisXG
09:38:19 101 4,780.0000 XLON 07003070000086024-E0Q6eFaOitma
09:38:19 43 4,780.0000 XLON 07003070000086024-E0Q6eFaOitmc
09:38:19 56 4,780.0000 XLON 07003070000086024-E0Q6eFaOitmm
09:39:34 132 4,780.0000 XLON 07003070000087287-E0Q6eFaOiv9Y
09:39:56 51 4,779.0000 XLON 07003070000085162-E0Q6eFaOivpa
09:39:56 105 4,779.0000 XLON 07003070000085162-E0Q6eFaOivpd
09:42:01 124 4,775.0000 XLON 07003070000088578-E0Q6eFaOiyBz
09:42:03 94 4,773.0000 XLON 07003070000087814-E0Q6eFaOiyEJ
09:43:01 147 4,771.0000 XLON 05003050000088805-E0Q6eFaOizEB
09:45:29 165 4,777.0000 XLON 05003050000091745-E0Q6eFaOj2zU
09:45:30 130 4,776.0000 XLON 05003050000091086-E0Q6eFaOj30d
09:46:04 118 4,774.0000 XLON 05003050000092849-E0Q6eFaOj4CE
09:48:06 93 4,774.0000 XLON 07003070000093847-E0Q6eFaOj6mZ
09:48:16 73 4,772.0000 XLON 07003070000090195-E0Q6eFaOj73P
09:48:28 157 4,770.0000 XLON 07003070000094025-E0Q6eFaOj7IS
09:49:33 128 4,767.0000 XLON 07003070000095430-E0Q6eFaOj8ks
09:49:43 85 4,766.0000 XLON 05003050000095746-E0Q6eFaOj91l
09:51:18 80 4,765.0000 XLON 07003070000096962-E0Q6eFaOjAnC
09:51:26 104 4,764.0000 XLON 05003050000097299-E0Q6eFaOjB2k
09:52:58 86 4,764.0000 XLON 07003070000098547-E0Q6eFaOjCtj
09:52:58 3 4,764.0000 XLON 07003070000098547-E0Q6eFaOjCtl
09:54:00 89 4,763.0000 XLON 05003050000098841-E0Q6eFaOjEG6
09:54:41 125 4,762.0000 XLON 05003050000100509-E0Q6eFaOjFRQ
09:54:41 62 4,761.0000 XLON 07003070000100183-E0Q6eFaOjFRr
09:56:18 75 4,756.0000 XLON 05003050000100926-E0Q6eFaOjHMU
09:56:18 116 4,759.0000 XLON 07003070000101388-E0Q6eFaOjHIh
09:56:18 91 4,758.0000 XLON 05003050000101699-E0Q6eFaOjHJ8
09:58:17 72 4,753.0000 XLON 05003050000102923-E0Q6eFaOjJuh
10:00:27 16 4,750.0000 XLON 07003070000103960-E0Q6eFaOjLma
10:01:05 82 4,750.0000 XLON 07003070000103960-E0Q6eFaOjMRE
10:03:24 132 4,758.0000 XLON 05003050000107217-E0Q6eFaOjOxr
10:03:27 13 4,758.0000 XLON 05003050000107217-E0Q6eFaOjOzB
10:06:25 96 4,755.0000 XLON 05003050000108116-E0Q6eFaOjRXd
10:06:25 54 4,755.0000 XLON 05003050000108116-E0Q6eFaOjRX6
10:06:25 203 4,756.0000 XLON 07003070000106625-E0Q6eFaOjRWc
10:08:14 148 4,755.0000 XLON 05003050000110421-E0Q6eFaOjTuU
10:08:20 222 4,754.0000 XLON 07003070000110027-E0Q6eFaOjTzx
10:10:10 133 4,754.0000 XLON 07003070000111484-E0Q6eFaOjVrs
10:10:22 157 4,753.0000 XLON 07003070000111226-E0Q6eFaOjW1d
10:14:04 120 4,752.0000 XLON 05003050000112782-E0Q6eFaOjaVu
10:14:05 100 4,751.0000 XLON 07003070000112463-E0Q6eFaOjaat
10:15:23 183 4,751.0000 XLON 07003070000115186-E0Q6eFaOjcLT
10:16:35 144 4,751.0000 XLON 07003070000115793-E0Q6eFaOjdgv
10:16:56 95 4,750.0000 XLON 05003050000115346-E0Q6eFaOjdyg
10:16:56 49 4,750.0000 XLON 05003050000115346-E0Q6eFaOjdyi
10:18:30 122 4,748.0000 XLON 05003050000117276-E0Q6eFaOjfoB
10:20:09 186 4,748.0000 XLON 05003050000118162-E0Q6eFaOjhd6
10:20:09 136 4,749.0000 XLON 07003070000118072-E0Q6eFaOjhby
10:25:47 116 4,748.0000 XLON 05003050000119892-E0Q6eFaOjngS
10:25:47 174 4,749.0000 XLON 05003050000120334-E0Q6eFaOjndB
10:25:48 116 4,747.0000 XLON 07003070000119317-E0Q6eFaOjnhw
10:26:13 43 4,742.0000 XLON 05003050000122088-E0Q6eFaOjoLL
10:26:13 84 4,742.0000 XLON 05003050000122088-E0Q6eFaOjoLO
10:26:13 109 4,745.0000 XLON 07003070000121435-E0Q6eFaOjoIe
10:26:13 39 4,744.0000 XLON 07003070000121730-E0Q6eFaOjoIr
10:26:13 126 4,744.0000 XLON 07003070000121730-E0Q6eFaOjoJC
10:29:22 83 4,736.0000 XLON 07003070000123403-E0Q6eFaOjrdn
10:30:30 141 4,736.0000 XLON 07003070000124934-E0Q6eFaOjskT
10:31:00 54 4,735.0000 XLON 07003070000123030-E0Q6eFaOjtCT
10:31:00 61 4,735.0000 XLON 07003070000123030-E0Q6eFaOjtCV
10:31:29 10 4,735.0000 XLON 07003070000125581-E0Q6eFaOjtp3
10:31:29 46 4,735.0000 XLON 07003070000125581-E0Q6eFaOjtp6
10:31:29 15 4,735.0000 XLON 07003070000125581-E0Q6eFaOjtpC
10:31:40 129 4,734.0000 XLON 07003070000125555-E0Q6eFaOjtzy
10:35:30 98 4,739.0000 XLON 07003070000127210-E0Q6eFaOjy6J
10:36:40 159 4,739.0000 XLON 05003050000129339-E0Q6eFaOjz1s
10:36:40 14 4,739.0000 XLON 05003050000129339-E0Q6eFaOjz1u
10:37:33 97 4,738.0000 XLON 05003050000129166-E0Q6eFaOjzpj
10:39:06 43 4,738.0000 XLON 05003050000129166-E0Q6eFaOk1Mw
10:39:06 20 4,738.0000 XLON 05003050000129166-E0Q6eFaOk1Mz
10:39:06 148 4,738.0000 XLON 05003050000130007-E0Q6eFaOk1N1
10:39:48 42 4,738.0000 XLON 07003070000130992-E0Q6eFaOk26q
10:41:40 28 4,737.0000 XLON 07003070000130782-E0Q6eFaOk464
10:42:35 108 4,737.0000 XLON 07003070000130782-E0Q6eFaOk4r5
10:42:35 25 4,737.0000 XLON 07003070000130782-E0Q6eFaOk4r7
10:43:13 132 4,736.0000 XLON 05003050000133526-E0Q6eFaOk5MF
10:43:35 66 4,735.0000 XLON 07003070000129939-E0Q6eFaOk5fl
10:43:35 79 4,735.0000 XLON 07003070000132847-E0Q6eFaOk5fn
10:44:23 86 4,735.0000 XLON 07003070000133686-E0Q6eFaOk6JA
10:44:23 19 4,735.0000 XLON 07003070000133686-E0Q6eFaOk6JC
10:46:51 105 4,740.0000 XLON 05003050000135123-E0Q6eFaOk8MZ
10:46:51 130 4,740.0000 XLON 05003050000135265-E0Q6eFaOk8Mb
10:48:28 117 4,741.0000 XLON 07003070000136436-E0Q6eFaOk9jR
10:51:28 62 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiN
10:51:28 18 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiP
10:51:28 8 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiR
10:51:28 46 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiT
10:51:28 77 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiV
10:51:50 88 4,740.0000 XLON 07003070000136245-E0Q6eFaOkCwT
10:51:50 41 4,740.0000 XLON 07003070000136245-E0Q6eFaOkCwY
10:52:44 4 4,740.0000 XLON 05003050000139250-E0Q6eFaOkDe2
10:52:44 43 4,740.0000 XLON 05003050000139250-E0Q6eFaOkDe4
10:53:09 84 4,740.0000 XLON 07003070000139029-E0Q6eFaOkDvH
10:54:24 130 4,740.0000 XLON 07003070000139776-E0Q6eFaOkEih
10:54:24 43 4,740.0000 XLON 07003070000139776-E0Q6eFaOkEij
10:54:29 168 4,739.0000 XLON 07003070000138790-E0Q6eFaOkEou
10:54:29 14 4,739.0000 XLON 07003070000138790-E0Q6eFaOkEoy
10:56:10 113 4,736.0000 XLON 07003070000140981-E0Q6eFaOkGEU
10:56:10 1 4,736.0000 XLON 07003070000140981-E0Q6eFaOkGEW
10:58:34 90 4,736.0000 XLON 05003050000142816-E0Q6eFaOkIAw
10:58:34 19 4,736.0000 XLON 05003050000142816-E0Q6eFaOkIAy
11:00:38 168 4,739.0000 XLON 05003050000143449-E0Q6eFaOkKSl
11:00:38 66 4,739.0000 XLON 07003070000142962-E0Q6eFaOkKSn
11:00:38 76 4,739.0000 XLON 05003050000143450-E0Q6eFaOkKSp
11:01:08 158 4,738.0000 XLON 07003070000143580-E0Q6eFaOkKwh
11:01:09 76 4,737.0000 XLON 05003050000144074-E0Q6eFaOkL0v
11:01:09 10 4,737.0000 XLON 05003050000144074-E0Q6eFaOkL0f
11:03:28 93 4,738.0000 XLON 05003050000145074-E0Q6eFaOkNCP
11:03:28 102 4,738.0000 XLON 07003070000144584-E0Q6eFaOkNCN
11:06:05 90 4,736.0000 XLON 07003070000146583-E0Q6eFaOkPIG
11:06:05 48 4,736.0000 XLON 07003070000146583-E0Q6eFaOkPII
11:07:27 83 4,733.0000 XLON 05003050000145688-E0Q6eFaOkQIL
11:07:27 126 4,735.0000 XLON 07003070000145507-E0Q6eFaOkQHc
11:08:16 108 4,731.0000 XLON 07003070000147719-E0Q6eFaOkQuX
11:09:25 43 4,731.0000 XLON 05003050000148892-E0Q6eFaOkRpF
11:09:25 19 4,731.0000 XLON 05003050000148892-E0Q6eFaOkRpH
11:09:25 40 4,731.0000 XLON 05003050000148892-E0Q6eFaOkRpJ
11:09:38 135 4,730.0000 XLON 05003050000148056-E0Q6eFaOkS4q
11:09:45 83 4,728.0000 XLON 07003070000148373-E0Q6eFaOkSG5
11:13:31 108 4,726.0000 XLON 05003050000149700-E0Q6eFaOkW3I
11:15:40 10 4,724.0000 XLON 05003050000150606-E0Q6eFaOkY41
11:15:40 96 4,724.0000 XLON 05003050000150606-E0Q6eFaOkY3K
11:15:44 145 4,723.0000 XLON 07003070000150947-E0Q6eFaOkY8E
11:15:44 10 4,723.0000 XLON 07003070000150947-E0Q6eFaOkY89
11:16:34 110 4,722.0000 XLON 07003070000151774-E0Q6eFaOkYlr
11:17:45 50 4,726.0000 XLON 07003070000152547-E0Q6eFaOkZxi
11:17:45 50 4,726.0000 XLON 07003070000152547-E0Q6eFaOkZxk
11:18:12 33 4,726.0000 XLON 05003050000153116-E0Q6eFaOkaFC
11:18:12 86 4,726.0000 XLON 05003050000153116-E0Q6eFaOkaFG
11:18:52 72 4,724.0000 XLON 05003050000152843-E0Q6eFaOkam1
11:19:35 85 4,722.0000 XLON 07003070000153523-E0Q6eFaOkbHr
11:19:48 64 4,721.0000 XLON 05003050000154047-E0Q6eFaOkbUg
11:20:08 30 4,721.0000 XLON 05003050000154047-E0Q6eFaOkbnP
11:20:18 63 4,719.0000 XLON 05003050000153823-E0Q6eFaOkbv1
11:22:12 76 4,723.0000 XLON 05003050000155500-E0Q6eFaOkdoX
11:24:00 53 4,718.0000 XLON 07003070000155179-E0Q6eFaOkfuf
11:24:49 97 4,719.0000 XLON 05003050000156776-E0Q6eFaOkgcF
11:27:28 17 4,718.0000 XLON 07003070000155179-E0Q6eFaOkij3
11:27:28 153 4,718.0000 XLON 07003070000157049-E0Q6eFaOkij7
11:29:00 90 4,718.0000 XLON 05003050000159003-E0Q6eFaOkk5Q
11:29:00 20 4,718.0000 XLON 05003050000159003-E0Q6eFaOkk5S
11:29:00 9 4,718.0000 XLON 05003050000159003-E0Q6eFaOkk5U
11:31:11 155 4,722.0000 XLON 07003070000159639-E0Q6eFaOkplf
11:31:23 78 4,721.0000 XLON 05003050000160154-E0Q6eFaOkrFV
11:33:14 120 4,724.0000 XLON 05003050000161624-E0Q6eFaOkvtM
11:33:15 129 4,723.0000 XLON 07003070000161088-E0Q6eFaOkvvG
11:34:51 152 4,728.0000 XLON 05003050000162398-E0Q6eFaOkxbc
11:36:26 136 4,731.0000 XLON 07003070000162767-E0Q6eFaOkz73
11:40:27 2 4,728.0000 XLON 05003050000163177-E0Q6eFaOl2Y5
11:40:27 162 4,728.0000 XLON 05003050000163177-E0Q6eFaOl2Xe
11:40:27 129 4,730.0000 XLON 05003050000163302-E0Q6eFaOl2WQ
11:40:27 164 4,731.0000 XLON 07003070000164372-E0Q6eFaOl2WO
11:42:13 139 4,733.0000 XLON 07003070000165204-E0Q6eFaOl4L0
11:42:13 193 4,732.0000 XLON 05003050000165762-E0Q6eFaOl4LX
11:43:08 79 4,730.0000 XLON 05003050000166596-E0Q6eFaOl53s
11:43:08 72 4,732.0000 XLON 05003050000166728-E0Q6eFaOl533
11:46:02 31 4,730.0000 XLON 05003050000167413-E0Q6eFaOl7JY
11:48:23 179 4,734.0000 XLON 05003050000169410-E0Q6eFaOl9Jp
11:49:14 89 4,732.0000 XLON 07003070000168504-E0Q6eFaOlAA3
11:53:03 159 4,739.0000 XLON 05003050000172856-E0Q6eFaOlEDZ
11:53:03 160 4,740.0000 XLON 07003070000172426-E0Q6eFaOlED1
11:59:42 135 4,751.0000 XLON 05003050000176443-E0Q6eFaOlLMs
12:00:23 150 4,751.0000 XLON 05003050000177186-E0Q6eFaOlMJX
12:00:23 77 4,750.0000 XLON 05003050000175806-E0Q6eFaOlMJZ
12:01:56 9 4,755.0000 XLON 05003050000178604-E0Q6eFaOlNrI
12:01:56 16 4,755.0000 XLON 05003050000178604-E0Q6eFaOlNrK
12:01:56 18 4,755.0000 XLON 05003050000178604-E0Q6eFaOlNrM
12:01:58 12 4,754.0000 XLON 07003070000177456-E0Q6eFaOlNv0
12:03:23 151 4,754.0000 XLON 07003070000177456-E0Q6eFaOlQ0e
12:03:25 46 4,753.0000 XLON 07003070000177307-E0Q6eFaOlQ4M
12:03:25 87 4,753.0000 XLON 07003070000177307-E0Q6eFaOlQ4W
12:05:20 175 4,755.0000 XLON 07003070000180145-E0Q6eFaOlRwV
12:05:23 65 4,753.0000 XLON 07003070000179375-E0Q6eFaOlRyv
12:05:23 67 4,754.0000 XLON 05003050000180193-E0Q6eFaOlRyg
12:08:51 150 4,755.0000 XLON 05003050000182864-E0Q6eFaOlVaP
12:09:08 27 4,754.0000 XLON 05003050000181564-E0Q6eFaOlVof
12:11:01 123 4,758.0000 XLON 07003070000183921-E0Q6eFaOlXdU
12:11:01 170 4,759.0000 XLON 05003050000184471-E0Q6eFaOlXcw
12:11:31 84 4,757.0000 XLON 05003050000184771-E0Q6eFaOlYC5
12:12:22 74 4,757.0000 XLON 07003070000184879-E0Q6eFaOlYpX
12:14:29 56 4,757.0000 XLON 07003070000184879-E0Q6eFaOlaHy
12:14:29 70 4,757.0000 XLON 07003070000185043-E0Q6eFaOlaI0
12:15:16 121 4,755.0000 XLON 05003050000184772-E0Q6eFaOlb3t
12:15:16 100 4,757.0000 XLON 05003050000186947-E0Q6eFaOlb33
12:15:16 159 4,756.0000 XLON 05003050000184466-E0Q6eFaOlb3I
12:16:58 144 4,755.0000 XLON 07003070000187000-E0Q6eFaOlcKq
12:16:58 161 4,754.0000 XLON 07003070000186777-E0Q6eFaOlcL1
12:17:01 169 4,753.0000 XLON 05003050000186963-E0Q6eFaOlcNP
12:20:16 94 4,754.0000 XLON 07003070000188160-E0Q6eFaOlf1x
12:20:50 122 4,753.0000 XLON 07003070000187930-E0Q6eFaOlfSd
12:22:46 81 4,754.0000 XLON 05003050000191062-E0Q6eFaOlhEN
12:22:46 174 4,754.0000 XLON 07003070000190303-E0Q6eFaOlhEL
12:22:48 43 4,752.0000 XLON 05003050000188357-E0Q6eFaOlhGf
12:22:48 43 4,752.0000 XLON 05003050000188357-E0Q6eFaOlhGi
12:22:48 8 4,752.0000 XLON 05003050000188357-E0Q6eFaOlhGk
12:24:40 190 4,752.0000 XLON 05003050000192073-E0Q6eFaOliai
12:25:00 123 4,751.0000 XLON 07003070000191574-E0Q6eFaOlit9
12:27:09 123 4,745.0000 XLON 05003050000192943-E0Q6eFaOlkaG
12:27:09 82 4,746.0000 XLON 07003070000192428-E0Q6eFaOlkZq
12:30:46 88 4,741.0000 XLON 07003070000193390-E0Q6eFaOloHH
12:30:46 126 4,743.0000 XLON 05003050000195318-E0Q6eFaOloG1
12:30:47 88 4,739.0000 XLON 05003050000193906-E0Q6eFaOloJB
12:31:31 7 4,738.0000 XLON 07003070000195137-E0Q6eFaOlooO
12:32:14 90 4,739.0000 XLON 05003050000195711-E0Q6eFaOlpIk
12:35:41 27 4,740.0000 XLON 07003070000197043-E0Q6eFaOlrY5
12:35:41 18 4,740.0000 XLON 07003070000197043-E0Q6eFaOlrY7
12:35:41 100 4,740.0000 XLON 07003070000197043-E0Q6eFaOlrY9
12:36:00 98 4,739.0000 XLON 07003070000195896-E0Q6eFaOlrpf
12:36:00 97 4,739.0000 XLON 07003070000196444-E0Q6eFaOlrph
12:39:41 120 4,742.0000 XLON 07003070000199216-E0Q6eFaOluhl
12:40:06 86 4,740.0000 XLON 07003070000198145-E0Q6eFaOlv4v
12:40:06 167 4,741.0000 XLON 05003050000199541-E0Q6eFaOlv47
12:41:31 36 4,742.0000 XLON 07003070000200495-E0Q6eFaOlwDn
12:41:31 18 4,742.0000 XLON 07003070000200495-E0Q6eFaOlwDp
12:41:31 50 4,742.0000 XLON 07003070000200495-E0Q6eFaOlwDr
12:41:55 43 4,741.0000 XLON 07003070000200249-E0Q6eFaOlwk6
12:41:55 86 4,741.0000 XLON 07003070000200249-E0Q6eFaOlwk9
12:41:55 38 4,741.0000 XLON 07003070000200249-E0Q6eFaOlwkB
12:46:31 19 4,741.0000 XLON 07003070000203744-E0Q6eFaOm0E9
12:46:31 153 4,741.0000 XLON 07003070000203744-E0Q6eFaOm0EB
12:50:37 69 4,742.0000 XLON 05003050000204932-E0Q6eFaOm4RX
12:50:37 80 4,742.0000 XLON 07003070000206080-E0Q6eFaOm4RZ
12:50:37 170 4,742.0000 XLON 05003050000204932-E0Q6eFaOm4RT
12:50:39 62 4,740.0000 XLON 05003050000204014-E0Q6eFaOm4VU
12:50:39 90 4,740.0000 XLON 07003070000201260-E0Q6eFaOm4VS
12:51:49 157 4,738.0000 XLON 07003070000206560-E0Q6eFaOm5k3
12:51:53 31 4,738.0000 XLON 07003070000206560-E0Q6eFaOm5rh
12:52:46 52 4,738.0000 XLON 07003070000207674-E0Q6eFaOm6nm
12:52:46 43 4,738.0000 XLON 07003070000207674-E0Q6eFaOm6no
12:53:36 125 4,737.0000 XLON 05003050000207055-E0Q6eFaOm7Z1
12:55:36 130 4,736.0000 XLON 05003050000209490-E0Q6eFaOm9a7
12:56:31 151 4,735.0000 XLON 05003050000210801-E0Q6eFaOmAG1
12:56:46 43 4,734.0000 XLON 05003050000207809-E0Q6eFaOmARb
12:56:46 19 4,734.0000 XLON 05003050000207809-E0Q6eFaOmARd
12:57:00 78 4,733.0000 XLON 07003070000208379-E0Q6eFaOmAbd
13:00:02 128 4,733.0000 XLON 07003070000211762-E0Q6eFaOmD2q
13:00:26 101 4,732.0000 XLON 05003050000212290-E0Q6eFaOmDmm
13:01:06 84 4,731.0000 XLON 05003050000214273-E0Q6eFaOmEaP
13:01:06 32 4,731.0000 XLON 05003050000214273-E0Q6eFaOmEaR
13:01:45 138 4,730.0000 XLON 07003070000212263-E0Q6eFaOmFaA
13:01:46 2 4,730.0000 XLON 07003070000212263-E0Q6eFaOmFba
13:04:37 144 4,731.0000 XLON 07003070000215019-E0Q6eFaOmImK
13:04:49 109 4,730.0000 XLON 07003070000214966-E0Q6eFaOmIzT
13:08:52 117 4,733.0000 XLON 07003070000218334-E0Q6eFaOmN1o
13:08:52 46 4,732.0000 XLON 07003070000217573-E0Q6eFaOmN2F
13:08:52 65 4,732.0000 XLON 05003050000218098-E0Q6eFaOmN2J
13:08:52 118 4,732.0000 XLON 07003070000217573-E0Q6eFaOmN2H
13:08:52 28 4,732.0000 XLON 05003050000218098-E0Q6eFaOmN2N
13:09:35 131 4,729.0000 XLON 05003050000219988-E0Q6eFaOmNsJ
13:10:59 109 4,728.0000 XLON 07003070000219421-E0Q6eFaOmOzt
13:11:06 72 4,726.0000 XLON 07003070000219106-E0Q6eFaOmP8a
13:13:11 84 4,729.0000 XLON 07003070000221645-E0Q6eFaOmR0W
13:14:05 137 4,728.0000 XLON 05003050000221979-E0Q6eFaOmRwe
13:14:05 72 4,727.0000 XLON 05003050000221423-E0Q6eFaOmRxS
13:14:22 23 4,726.0000 XLON 07003070000219106-E0Q6eFaOmS94
13:14:44 109 4,723.0000 XLON 05003050000222977-E0Q6eFaOmSXR
13:14:46 37 4,722.0000 XLON 07003070000222425-E0Q6eFaOmSa7
13:15:10 64 4,722.0000 XLON 07003070000222425-E0Q6eFaOmSrQ
13:18:11 55 4,722.0000 XLON 05003050000225141-E0Q6eFaOmViq
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: 79,000
Date of transaction: 30 January 2026
Average price paid per share (pence): 4,743.6024
Lowest price paid per share (pence): 4,692.0000
Highest price paid per share (pence): 4,836.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,427,846 (excluding Treasury shares), and the
Company will hold 35,926,987 ordinary shares in Treasury.
The figure of 415,427,846 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
08:01:22 374 4,769.0000 XLON 07003070000005925-E0Q6eFaOgcJi
08:01:22 346 4,768.0000 XLON 05003050000005912-E0Q6eFaOgcK4
08:03:06 162 4,790.0000 XLON 07003070000006509-E0Q6eFaOgi7d
08:03:06 109 4,790.0000 XLON 07003070000006509-E0Q6eFaOgi7k
08:05:36 325 4,818.0000 XLON 07003070000006824-E0Q6eFaOgoyN
08:05:36 377 4,819.0000 XLON 07003070000006941-E0Q6eFaOgoy9
08:05:37 144 4,817.0000 XLON 07003070000006942-E0Q6eFaOgp1n
08:05:37 33 4,817.0000 XLON 07003070000006942-E0Q6eFaOgp1p
08:07:31 192 4,816.0000 XLON 05003050000007352-E0Q6eFaOgtn6
08:07:31 104 4,814.0000 XLON 07003070000007457-E0Q6eFaOgtnU
08:07:31 192 4,818.0000 XLON 07003070000007456-E0Q6eFaOgtla
08:08:12 160 4,814.0000 XLON 05003050000007541-E0Q6eFaOgux0
08:10:03 213 4,813.0000 XLON 05003050000007895-E0Q6eFaOgydE
08:11:03 291 4,818.0000 XLON 05003050000008116-E0Q6eFaOh07i
08:12:33 126 4,825.0000 XLON 05003050000008349-E0Q6eFaOh35x
08:12:38 180 4,821.0000 XLON 07003070000008196-E0Q6eFaOh3ME
08:12:41 162 4,822.0000 XLON 07003070000008375-E0Q6eFaOh3Y4
08:15:01 244 4,836.0000 XLON 07003070000008756-E0Q6eFaOh7Xa
08:15:36 282 4,832.0000 XLON 05003050000008667-E0Q6eFaOh8uf
08:16:55 191 4,831.0000 XLON 07003070000010810-E0Q6eFaOhBi8
08:16:55 153 4,834.0000 XLON 05003050000011260-E0Q6eFaOhBh7
08:16:55 125 4,836.0000 XLON 07003070000011623-E0Q6eFaOhBgU
08:16:55 22 4,836.0000 XLON 07003070000011623-E0Q6eFaOhBgW
08:19:20 119 4,825.0000 XLON 07003070000014188-E0Q6eFaOhGaR
08:19:21 151 4,822.0000 XLON 07003070000013292-E0Q6eFaOhGe9
08:19:31 65 4,821.0000 XLON 07003070000014189-E0Q6eFaOhGy1
08:20:49 158 4,816.0000 XLON 05003050000014221-E0Q6eFaOhIkz
08:20:49 94 4,817.0000 XLON 07003070000014217-E0Q6eFaOhIjY
08:21:14 38 4,806.0000 XLON 05003050000015508-E0Q6eFaOhJZN
08:21:14 127 4,806.0000 XLON 05003050000015508-E0Q6eFaOhJZP
08:21:56 143 4,801.0000 XLON 07003070000015520-E0Q6eFaOhKMc
08:22:50 107 4,800.0000 XLON 05003050000016915-E0Q6eFaOhLiK
08:24:53 173 4,816.0000 XLON 07003070000019891-E0Q6eFaOhOmx
08:25:02 31 4,816.0000 XLON 07003070000019891-E0Q6eFaOhP1o
08:25:44 204 4,814.0000 XLON 07003070000019292-E0Q6eFaOhPpu
08:25:53 88 4,812.0000 XLON 05003050000019846-E0Q6eFaOhPx5
08:27:42 187 4,814.0000 XLON 05003050000023166-E0Q6eFaOhSGd
08:27:42 112 4,813.0000 XLON 05003050000022235-E0Q6eFaOhSGz
08:29:21 141 4,812.0000 XLON 07003070000022180-E0Q6eFaOhU9V
08:29:21 210 4,813.0000 XLON 05003050000025034-E0Q6eFaOhU8o
08:31:38 186 4,815.0000 XLON 07003070000028040-E0Q6eFaOhY6v
08:32:05 183 4,814.0000 XLON 07003070000027414-E0Q6eFaOhYoP
08:32:05 17 4,814.0000 XLON 07003070000027414-E0Q6eFaOhYoS
08:32:41 154 4,816.0000 XLON 07003070000029672-E0Q6eFaOhZRa
08:33:09 121 4,809.0000 XLON 05003050000029579-E0Q6eFaOha33
08:33:09 66 4,811.0000 XLON 05003050000027972-E0Q6eFaOha2N
08:35:06 123 4,800.0000 XLON 07003070000032390-E0Q6eFaOhd6w
08:35:15 43 4,799.0000 XLON 05003050000032263-E0Q6eFaOhdQX
08:35:15 71 4,799.0000 XLON 05003050000032263-E0Q6eFaOhdQZ
08:36:02 149 4,799.0000 XLON 07003070000034797-E0Q6eFaOhehz
08:36:02 129 4,796.0000 XLON 05003050000034741-E0Q6eFaOheiv
08:39:05 92 4,801.0000 XLON 07003070000037335-E0Q6eFaOhiqp
08:40:02 137 4,804.0000 XLON 07003070000039103-E0Q6eFaOhkAH
08:41:25 203 4,808.0000 XLON 05003050000040887-E0Q6eFaOhm4A
08:43:04 200 4,813.0000 XLON 05003050000042102-E0Q6eFaOho2F
08:43:38 87 4,812.0000 XLON 05003050000041245-E0Q6eFaOhorH
08:43:39 94 4,811.0000 XLON 07003070000042104-E0Q6eFaOhou9
08:45:23 140 4,809.0000 XLON 07003070000043313-E0Q6eFaOhr6R
08:45:23 152 4,811.0000 XLON 05003050000043300-E0Q6eFaOhr5f
08:46:29 29 4,805.0000 XLON 05003050000044443-E0Q6eFaOhsqi
08:47:51 66 4,805.0000 XLON 07003070000045079-E0Q6eFaOhuPF
08:47:51 152 4,805.0000 XLON 07003070000045079-E0Q6eFaOhuPH
08:47:51 172 4,806.0000 XLON 07003070000045178-E0Q6eFaOhuOn
08:49:59 150 4,804.0000 XLON 07003070000045905-E0Q6eFaOhwEk
08:49:59 138 4,806.0000 XLON 05003050000046187-E0Q6eFaOhwEC
08:51:25 10 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxsn
08:51:25 43 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxsq
08:51:25 43 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxss
08:51:25 18 4,803.0000 XLON 05003050000047001-E0Q6eFaOhxsu
08:51:51 171 4,801.0000 XLON 07003070000046929-E0Q6eFaOhyV7
08:54:08 135 4,800.0000 XLON 07003070000047897-E0Q6eFaOi16O
08:54:49 114 4,798.0000 XLON 05003050000047967-E0Q6eFaOi1jF
08:54:49 172 4,800.0000 XLON 07003070000048931-E0Q6eFaOi1im
08:56:53 52 4,795.0000 XLON 05003050000050510-E0Q6eFaOi3MG
08:58:56 192 4,798.0000 XLON 07003070000051435-E0Q6eFaOi6oM
08:59:00 64 4,797.0000 XLON 05003050000051299-E0Q6eFaOi6zX
08:59:01 18 4,797.0000 XLON 05003050000051299-E0Q6eFaOi71O
08:59:59 110 4,797.0000 XLON 05003050000051299-E0Q6eFaOi8Am
09:00:05 116 4,795.0000 XLON 05003050000050510-E0Q6eFaOi8Oz
09:01:01 169 4,797.0000 XLON 05003050000054180-E0Q6eFaOi9wY
09:03:06 73 4,799.0000 XLON 05003050000056214-E0Q6eFaOiC40
09:03:06 23 4,799.0000 XLON 05003050000056214-E0Q6eFaOiC42
09:03:15 144 4,797.0000 XLON 05003050000055677-E0Q6eFaOiCCA
09:03:15 25 4,797.0000 XLON 05003050000055677-E0Q6eFaOiCCC
09:04:46 162 4,797.0000 XLON 05003050000057256-E0Q6eFaOiDXB
09:04:46 45 4,799.0000 XLON 07003070000057474-E0Q6eFaOiDWZ
09:06:12 122 4,792.0000 XLON 07003070000058542-E0Q6eFaOiFKf
09:06:12 62 4,794.0000 XLON 05003050000056661-E0Q6eFaOiFJT
09:06:12 144 4,793.0000 XLON 05003050000058092-E0Q6eFaOiFK4
09:06:12 111 4,796.0000 XLON 05003050000058699-E0Q6eFaOiFHM
09:06:12 76 4,796.0000 XLON 07003070000054072-E0Q6eFaOiFHI
09:07:55 107 4,787.0000 XLON 07003070000059770-E0Q6eFaOiHXo
09:09:51 107 4,785.0000 XLON 05003050000059932-E0Q6eFaOiJm9
09:12:16 22 4,786.0000 XLON 07003070000063977-E0Q6eFaOiMiz
09:12:16 23 4,786.0000 XLON 07003070000063977-E0Q6eFaOiMj1
09:12:41 67 4,786.0000 XLON 07003070000064356-E0Q6eFaOiNDA
09:12:42 101 4,786.0000 XLON 07003070000064356-E0Q6eFaOiNGg
09:12:42 78 4,786.0000 XLON 07003070000064356-E0Q6eFaOiNGG
09:13:08 157 4,784.0000 XLON 05003050000063157-E0Q6eFaOiNsZ
09:14:35 164 4,782.0000 XLON 05003050000066066-E0Q6eFaOiQHW
09:14:35 202 4,783.0000 XLON 07003070000065905-E0Q6eFaOiQGn
09:16:38 95 4,780.0000 XLON 07003070000067324-E0Q6eFaOiSoh
09:18:04 129 4,782.0000 XLON 05003050000068982-E0Q6eFaOiVKF
09:19:58 135 4,783.0000 XLON 07003070000069923-E0Q6eFaOiXXs
09:21:47 162 4,783.0000 XLON 07003070000071992-E0Q6eFaOiZsf
09:23:10 172 4,787.0000 XLON 07003070000073078-E0Q6eFaOibGp
09:24:41 163 4,790.0000 XLON 07003070000074860-E0Q6eFaOicuQ
09:24:57 75 4,789.0000 XLON 05003050000074759-E0Q6eFaOidBx
09:24:57 65 4,789.0000 XLON 07003070000074564-E0Q6eFaOidBv
09:26:01 187 4,787.0000 XLON 07003070000076198-E0Q6eFaOieY0
09:26:24 108 4,785.0000 XLON 07003070000073038-E0Q6eFaOif3N
09:28:17 43 4,782.0000 XLON 05003050000077387-E0Q6eFaOihQ9
09:28:17 86 4,782.0000 XLON 05003050000077387-E0Q6eFaOihQB
09:28:17 8 4,782.0000 XLON 05003050000077387-E0Q6eFaOihQE
09:28:17 127 4,785.0000 XLON 05003050000077838-E0Q6eFaOihMu
09:28:17 152 4,786.0000 XLON 07003070000077591-E0Q6eFaOihMS
09:30:30 119 4,782.0000 XLON 07003070000079130-E0Q6eFaOijpV
09:31:21 43 4,780.0000 XLON 05003050000079349-E0Q6eFaOil0i
09:31:21 42 4,780.0000 XLON 05003050000079349-E0Q6eFaOil0q
09:31:21 124 4,783.0000 XLON 05003050000080820-E0Q6eFaOikz1
09:31:21 61 4,782.0000 XLON 05003050000080771-E0Q6eFaOikzZ
09:33:22 117 4,780.0000 XLON 05003050000082784-E0Q6eFaOinnf
09:33:26 90 4,779.0000 XLON 05003050000082756-E0Q6eFaOinsp
09:37:00 182 4,780.0000 XLON 07003070000085308-E0Q6eFaOisXG
09:38:19 101 4,780.0000 XLON 07003070000086024-E0Q6eFaOitma
09:38:19 43 4,780.0000 XLON 07003070000086024-E0Q6eFaOitmc
09:38:19 56 4,780.0000 XLON 07003070000086024-E0Q6eFaOitmm
09:39:34 132 4,780.0000 XLON 07003070000087287-E0Q6eFaOiv9Y
09:39:56 51 4,779.0000 XLON 07003070000085162-E0Q6eFaOivpa
09:39:56 105 4,779.0000 XLON 07003070000085162-E0Q6eFaOivpd
09:42:01 124 4,775.0000 XLON 07003070000088578-E0Q6eFaOiyBz
09:42:03 94 4,773.0000 XLON 07003070000087814-E0Q6eFaOiyEJ
09:43:01 147 4,771.0000 XLON 05003050000088805-E0Q6eFaOizEB
09:45:29 165 4,777.0000 XLON 05003050000091745-E0Q6eFaOj2zU
09:45:30 130 4,776.0000 XLON 05003050000091086-E0Q6eFaOj30d
09:46:04 118 4,774.0000 XLON 05003050000092849-E0Q6eFaOj4CE
09:48:06 93 4,774.0000 XLON 07003070000093847-E0Q6eFaOj6mZ
09:48:16 73 4,772.0000 XLON 07003070000090195-E0Q6eFaOj73P
09:48:28 157 4,770.0000 XLON 07003070000094025-E0Q6eFaOj7IS
09:49:33 128 4,767.0000 XLON 07003070000095430-E0Q6eFaOj8ks
09:49:43 85 4,766.0000 XLON 05003050000095746-E0Q6eFaOj91l
09:51:18 80 4,765.0000 XLON 07003070000096962-E0Q6eFaOjAnC
09:51:26 104 4,764.0000 XLON 05003050000097299-E0Q6eFaOjB2k
09:52:58 86 4,764.0000 XLON 07003070000098547-E0Q6eFaOjCtj
09:52:58 3 4,764.0000 XLON 07003070000098547-E0Q6eFaOjCtl
09:54:00 89 4,763.0000 XLON 05003050000098841-E0Q6eFaOjEG6
09:54:41 125 4,762.0000 XLON 05003050000100509-E0Q6eFaOjFRQ
09:54:41 62 4,761.0000 XLON 07003070000100183-E0Q6eFaOjFRr
09:56:18 75 4,756.0000 XLON 05003050000100926-E0Q6eFaOjHMU
09:56:18 116 4,759.0000 XLON 07003070000101388-E0Q6eFaOjHIh
09:56:18 91 4,758.0000 XLON 05003050000101699-E0Q6eFaOjHJ8
09:58:17 72 4,753.0000 XLON 05003050000102923-E0Q6eFaOjJuh
10:00:27 16 4,750.0000 XLON 07003070000103960-E0Q6eFaOjLma
10:01:05 82 4,750.0000 XLON 07003070000103960-E0Q6eFaOjMRE
10:03:24 132 4,758.0000 XLON 05003050000107217-E0Q6eFaOjOxr
10:03:27 13 4,758.0000 XLON 05003050000107217-E0Q6eFaOjOzB
10:06:25 96 4,755.0000 XLON 05003050000108116-E0Q6eFaOjRXd
10:06:25 54 4,755.0000 XLON 05003050000108116-E0Q6eFaOjRX6
10:06:25 203 4,756.0000 XLON 07003070000106625-E0Q6eFaOjRWc
10:08:14 148 4,755.0000 XLON 05003050000110421-E0Q6eFaOjTuU
10:08:20 222 4,754.0000 XLON 07003070000110027-E0Q6eFaOjTzx
10:10:10 133 4,754.0000 XLON 07003070000111484-E0Q6eFaOjVrs
10:10:22 157 4,753.0000 XLON 07003070000111226-E0Q6eFaOjW1d
10:14:04 120 4,752.0000 XLON 05003050000112782-E0Q6eFaOjaVu
10:14:05 100 4,751.0000 XLON 07003070000112463-E0Q6eFaOjaat
10:15:23 183 4,751.0000 XLON 07003070000115186-E0Q6eFaOjcLT
10:16:35 144 4,751.0000 XLON 07003070000115793-E0Q6eFaOjdgv
10:16:56 95 4,750.0000 XLON 05003050000115346-E0Q6eFaOjdyg
10:16:56 49 4,750.0000 XLON 05003050000115346-E0Q6eFaOjdyi
10:18:30 122 4,748.0000 XLON 05003050000117276-E0Q6eFaOjfoB
10:20:09 186 4,748.0000 XLON 05003050000118162-E0Q6eFaOjhd6
10:20:09 136 4,749.0000 XLON 07003070000118072-E0Q6eFaOjhby
10:25:47 116 4,748.0000 XLON 05003050000119892-E0Q6eFaOjngS
10:25:47 174 4,749.0000 XLON 05003050000120334-E0Q6eFaOjndB
10:25:48 116 4,747.0000 XLON 07003070000119317-E0Q6eFaOjnhw
10:26:13 43 4,742.0000 XLON 05003050000122088-E0Q6eFaOjoLL
10:26:13 84 4,742.0000 XLON 05003050000122088-E0Q6eFaOjoLO
10:26:13 109 4,745.0000 XLON 07003070000121435-E0Q6eFaOjoIe
10:26:13 39 4,744.0000 XLON 07003070000121730-E0Q6eFaOjoIr
10:26:13 126 4,744.0000 XLON 07003070000121730-E0Q6eFaOjoJC
10:29:22 83 4,736.0000 XLON 07003070000123403-E0Q6eFaOjrdn
10:30:30 141 4,736.0000 XLON 07003070000124934-E0Q6eFaOjskT
10:31:00 54 4,735.0000 XLON 07003070000123030-E0Q6eFaOjtCT
10:31:00 61 4,735.0000 XLON 07003070000123030-E0Q6eFaOjtCV
10:31:29 10 4,735.0000 XLON 07003070000125581-E0Q6eFaOjtp3
10:31:29 46 4,735.0000 XLON 07003070000125581-E0Q6eFaOjtp6
10:31:29 15 4,735.0000 XLON 07003070000125581-E0Q6eFaOjtpC
10:31:40 129 4,734.0000 XLON 07003070000125555-E0Q6eFaOjtzy
10:35:30 98 4,739.0000 XLON 07003070000127210-E0Q6eFaOjy6J
10:36:40 159 4,739.0000 XLON 05003050000129339-E0Q6eFaOjz1s
10:36:40 14 4,739.0000 XLON 05003050000129339-E0Q6eFaOjz1u
10:37:33 97 4,738.0000 XLON 05003050000129166-E0Q6eFaOjzpj
10:39:06 43 4,738.0000 XLON 05003050000129166-E0Q6eFaOk1Mw
10:39:06 20 4,738.0000 XLON 05003050000129166-E0Q6eFaOk1Mz
10:39:06 148 4,738.0000 XLON 05003050000130007-E0Q6eFaOk1N1
10:39:48 42 4,738.0000 XLON 07003070000130992-E0Q6eFaOk26q
10:41:40 28 4,737.0000 XLON 07003070000130782-E0Q6eFaOk464
10:42:35 108 4,737.0000 XLON 07003070000130782-E0Q6eFaOk4r5
10:42:35 25 4,737.0000 XLON 07003070000130782-E0Q6eFaOk4r7
10:43:13 132 4,736.0000 XLON 05003050000133526-E0Q6eFaOk5MF
10:43:35 66 4,735.0000 XLON 07003070000129939-E0Q6eFaOk5fl
10:43:35 79 4,735.0000 XLON 07003070000132847-E0Q6eFaOk5fn
10:44:23 86 4,735.0000 XLON 07003070000133686-E0Q6eFaOk6JA
10:44:23 19 4,735.0000 XLON 07003070000133686-E0Q6eFaOk6JC
10:46:51 105 4,740.0000 XLON 05003050000135123-E0Q6eFaOk8MZ
10:46:51 130 4,740.0000 XLON 05003050000135265-E0Q6eFaOk8Mb
10:48:28 117 4,741.0000 XLON 07003070000136436-E0Q6eFaOk9jR
10:51:28 62 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiN
10:51:28 18 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiP
10:51:28 8 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiR
10:51:28 46 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiT
10:51:28 77 4,741.0000 XLON 07003070000138013-E0Q6eFaOkCiV
10:51:50 88 4,740.0000 XLON 07003070000136245-E0Q6eFaOkCwT
10:51:50 41 4,740.0000 XLON 07003070000136245-E0Q6eFaOkCwY
10:52:44 4 4,740.0000 XLON 05003050000139250-E0Q6eFaOkDe2
10:52:44 43 4,740.0000 XLON 05003050000139250-E0Q6eFaOkDe4
10:53:09 84 4,740.0000 XLON 07003070000139029-E0Q6eFaOkDvH
10:54:24 130 4,740.0000 XLON 07003070000139776-E0Q6eFaOkEih
10:54:24 43 4,740.0000 XLON 07003070000139776-E0Q6eFaOkEij
10:54:29 168 4,739.0000 XLON 07003070000138790-E0Q6eFaOkEou
10:54:29 14 4,739.0000 XLON 07003070000138790-E0Q6eFaOkEoy
10:56:10 113 4,736.0000 XLON 07003070000140981-E0Q6eFaOkGEU
10:56:10 1 4,736.0000 XLON 07003070000140981-E0Q6eFaOkGEW
10:58:34 90 4,736.0000 XLON 05003050000142816-E0Q6eFaOkIAw
10:58:34 19 4,736.0000 XLON 05003050000142816-E0Q6eFaOkIAy
11:00:38 168 4,739.0000 XLON 05003050000143449-E0Q6eFaOkKSl
11:00:38 66 4,739.0000 XLON 07003070000142962-E0Q6eFaOkKSn
11:00:38 76 4,739.0000 XLON 05003050000143450-E0Q6eFaOkKSp
11:01:08 158 4,738.0000 XLON 07003070000143580-E0Q6eFaOkKwh
11:01:09 76 4,737.0000 XLON 05003050000144074-E0Q6eFaOkL0v
11:01:09 10 4,737.0000 XLON 05003050000144074-E0Q6eFaOkL0f
11:03:28 93 4,738.0000 XLON 05003050000145074-E0Q6eFaOkNCP
11:03:28 102 4,738.0000 XLON 07003070000144584-E0Q6eFaOkNCN
11:06:05 90 4,736.0000 XLON 07003070000146583-E0Q6eFaOkPIG
11:06:05 48 4,736.0000 XLON 07003070000146583-E0Q6eFaOkPII
11:07:27 83 4,733.0000 XLON 05003050000145688-E0Q6eFaOkQIL
11:07:27 126 4,735.0000 XLON 07003070000145507-E0Q6eFaOkQHc
11:08:16 108 4,731.0000 XLON 07003070000147719-E0Q6eFaOkQuX
11:09:25 43 4,731.0000 XLON 05003050000148892-E0Q6eFaOkRpF
11:09:25 19 4,731.0000 XLON 05003050000148892-E0Q6eFaOkRpH
11:09:25 40 4,731.0000 XLON 05003050000148892-E0Q6eFaOkRpJ
11:09:38 135 4,730.0000 XLON 05003050000148056-E0Q6eFaOkS4q
11:09:45 83 4,728.0000 XLON 07003070000148373-E0Q6eFaOkSG5
11:13:31 108 4,726.0000 XLON 05003050000149700-E0Q6eFaOkW3I
11:15:40 10 4,724.0000 XLON 05003050000150606-E0Q6eFaOkY41
11:15:40 96 4,724.0000 XLON 05003050000150606-E0Q6eFaOkY3K
11:15:44 145 4,723.0000 XLON 07003070000150947-E0Q6eFaOkY8E
11:15:44 10 4,723.0000 XLON 07003070000150947-E0Q6eFaOkY89
11:16:34 110 4,722.0000 XLON 07003070000151774-E0Q6eFaOkYlr
11:17:45 50 4,726.0000 XLON 07003070000152547-E0Q6eFaOkZxi
11:17:45 50 4,726.0000 XLON 07003070000152547-E0Q6eFaOkZxk
11:18:12 33 4,726.0000 XLON 05003050000153116-E0Q6eFaOkaFC
11:18:12 86 4,726.0000 XLON 05003050000153116-E0Q6eFaOkaFG
11:18:52 72 4,724.0000 XLON 05003050000152843-E0Q6eFaOkam1
11:19:35 85 4,722.0000 XLON 07003070000153523-E0Q6eFaOkbHr
11:19:48 64 4,721.0000 XLON 05003050000154047-E0Q6eFaOkbUg
11:20:08 30 4,721.0000 XLON 05003050000154047-E0Q6eFaOkbnP
11:20:18 63 4,719.0000 XLON 05003050000153823-E0Q6eFaOkbv1
11:22:12 76 4,723.0000 XLON 05003050000155500-E0Q6eFaOkdoX
11:24:00 53 4,718.0000 XLON 07003070000155179-E0Q6eFaOkfuf
11:24:49 97 4,719.0000 XLON 05003050000156776-E0Q6eFaOkgcF
11:27:28 17 4,718.0000 XLON 07003070000155179-E0Q6eFaOkij3
11:27:28 153 4,718.0000 XLON 07003070000157049-E0Q6eFaOkij7
11:29:00 90 4,718.0000 XLON 05003050000159003-E0Q6eFaOkk5Q
11:29:00 20 4,718.0000 XLON 05003050000159003-E0Q6eFaOkk5S
11:29:00 9 4,718.0000 XLON 05003050000159003-E0Q6eFaOkk5U
11:31:11 155 4,722.0000 XLON 07003070000159639-E0Q6eFaOkplf
11:31:23 78 4,721.0000 XLON 05003050000160154-E0Q6eFaOkrFV
11:33:14 120 4,724.0000 XLON 05003050000161624-E0Q6eFaOkvtM
11:33:15 129 4,723.0000 XLON 07003070000161088-E0Q6eFaOkvvG
11:34:51 152 4,728.0000 XLON 05003050000162398-E0Q6eFaOkxbc
11:36:26 136 4,731.0000 XLON 07003070000162767-E0Q6eFaOkz73
11:40:27 2 4,728.0000 XLON 05003050000163177-E0Q6eFaOl2Y5
11:40:27 162 4,728.0000 XLON 05003050000163177-E0Q6eFaOl2Xe
11:40:27 129 4,730.0000 XLON 05003050000163302-E0Q6eFaOl2WQ
11:40:27 164 4,731.0000 XLON 07003070000164372-E0Q6eFaOl2WO
11:42:13 139 4,733.0000 XLON 07003070000165204-E0Q6eFaOl4L0
11:42:13 193 4,732.0000 XLON 05003050000165762-E0Q6eFaOl4LX
11:43:08 79 4,730.0000 XLON 05003050000166596-E0Q6eFaOl53s
11:43:08 72 4,732.0000 XLON 05003050000166728-E0Q6eFaOl533
11:46:02 31 4,730.0000 XLON 05003050000167413-E0Q6eFaOl7JY
11:48:23 179 4,734.0000 XLON 05003050000169410-E0Q6eFaOl9Jp
11:49:14 89 4,732.0000 XLON 07003070000168504-E0Q6eFaOlAA3
11:53:03 159 4,739.0000 XLON 05003050000172856-E0Q6eFaOlEDZ
11:53:03 160 4,740.0000 XLON 07003070000172426-E0Q6eFaOlED1
11:59:42 135 4,751.0000 XLON 05003050000176443-E0Q6eFaOlLMs
12:00:23 150 4,751.0000 XLON 05003050000177186-E0Q6eFaOlMJX
12:00:23 77 4,750.0000 XLON 05003050000175806-E0Q6eFaOlMJZ
12:01:56 9 4,755.0000 XLON 05003050000178604-E0Q6eFaOlNrI
12:01:56 16 4,755.0000 XLON 05003050000178604-E0Q6eFaOlNrK
12:01:56 18 4,755.0000 XLON 05003050000178604-E0Q6eFaOlNrM
12:01:58 12 4,754.0000 XLON 07003070000177456-E0Q6eFaOlNv0
12:03:23 151 4,754.0000 XLON 07003070000177456-E0Q6eFaOlQ0e
12:03:25 46 4,753.0000 XLON 07003070000177307-E0Q6eFaOlQ4M
12:03:25 87 4,753.0000 XLON 07003070000177307-E0Q6eFaOlQ4W
12:05:20 175 4,755.0000 XLON 07003070000180145-E0Q6eFaOlRwV
12:05:23 65 4,753.0000 XLON 07003070000179375-E0Q6eFaOlRyv
12:05:23 67 4,754.0000 XLON 05003050000180193-E0Q6eFaOlRyg
12:08:51 150 4,755.0000 XLON 05003050000182864-E0Q6eFaOlVaP
12:09:08 27 4,754.0000 XLON 05003050000181564-E0Q6eFaOlVof
12:11:01 123 4,758.0000 XLON 07003070000183921-E0Q6eFaOlXdU
12:11:01 170 4,759.0000 XLON 05003050000184471-E0Q6eFaOlXcw
12:11:31 84 4,757.0000 XLON 05003050000184771-E0Q6eFaOlYC5
12:12:22 74 4,757.0000 XLON 07003070000184879-E0Q6eFaOlYpX
12:14:29 56 4,757.0000 XLON 07003070000184879-E0Q6eFaOlaHy
12:14:29 70 4,757.0000 XLON 07003070000185043-E0Q6eFaOlaI0
12:15:16 121 4,755.0000 XLON 05003050000184772-E0Q6eFaOlb3t
12:15:16 100 4,757.0000 XLON 05003050000186947-E0Q6eFaOlb33
12:15:16 159 4,756.0000 XLON 05003050000184466-E0Q6eFaOlb3I
12:16:58 144 4,755.0000 XLON 07003070000187000-E0Q6eFaOlcKq
12:16:58 161 4,754.0000 XLON 07003070000186777-E0Q6eFaOlcL1
12:17:01 169 4,753.0000 XLON 05003050000186963-E0Q6eFaOlcNP
12:20:16 94 4,754.0000 XLON 07003070000188160-E0Q6eFaOlf1x
12:20:50 122 4,753.0000 XLON 07003070000187930-E0Q6eFaOlfSd
12:22:46 81 4,754.0000 XLON 05003050000191062-E0Q6eFaOlhEN
12:22:46 174 4,754.0000 XLON 07003070000190303-E0Q6eFaOlhEL
12:22:48 43 4,752.0000 XLON 05003050000188357-E0Q6eFaOlhGf
12:22:48 43 4,752.0000 XLON 05003050000188357-E0Q6eFaOlhGi
12:22:48 8 4,752.0000 XLON 05003050000188357-E0Q6eFaOlhGk
12:24:40 190 4,752.0000 XLON 05003050000192073-E0Q6eFaOliai
12:25:00 123 4,751.0000 XLON 07003070000191574-E0Q6eFaOlit9
12:27:09 123 4,745.0000 XLON 05003050000192943-E0Q6eFaOlkaG
12:27:09 82 4,746.0000 XLON 07003070000192428-E0Q6eFaOlkZq
12:30:46 88 4,741.0000 XLON 07003070000193390-E0Q6eFaOloHH
12:30:46 126 4,743.0000 XLON 05003050000195318-E0Q6eFaOloG1
12:30:47 88 4,739.0000 XLON 05003050000193906-E0Q6eFaOloJB
12:31:31 7 4,738.0000 XLON 07003070000195137-E0Q6eFaOlooO
12:32:14 90 4,739.0000 XLON 05003050000195711-E0Q6eFaOlpIk
12:35:41 27 4,740.0000 XLON 07003070000197043-E0Q6eFaOlrY5
12:35:41 18 4,740.0000 XLON 07003070000197043-E0Q6eFaOlrY7
12:35:41 100 4,740.0000 XLON 07003070000197043-E0Q6eFaOlrY9
12:36:00 98 4,739.0000 XLON 07003070000195896-E0Q6eFaOlrpf
12:36:00 97 4,739.0000 XLON 07003070000196444-E0Q6eFaOlrph
12:39:41 120 4,742.0000 XLON 07003070000199216-E0Q6eFaOluhl
12:40:06 86 4,740.0000 XLON 07003070000198145-E0Q6eFaOlv4v
12:40:06 167 4,741.0000 XLON 05003050000199541-E0Q6eFaOlv47
12:41:31 36 4,742.0000 XLON 07003070000200495-E0Q6eFaOlwDn
12:41:31 18 4,742.0000 XLON 07003070000200495-E0Q6eFaOlwDp
12:41:31 50 4,742.0000 XLON 07003070000200495-E0Q6eFaOlwDr
12:41:55 43 4,741.0000 XLON 07003070000200249-E0Q6eFaOlwk6
12:41:55 86 4,741.0000 XLON 07003070000200249-E0Q6eFaOlwk9
12:41:55 38 4,741.0000 XLON 07003070000200249-E0Q6eFaOlwkB
12:46:31 19 4,741.0000 XLON 07003070000203744-E0Q6eFaOm0E9
12:46:31 153 4,741.0000 XLON 07003070000203744-E0Q6eFaOm0EB
12:50:37 69 4,742.0000 XLON 05003050000204932-E0Q6eFaOm4RX
12:50:37 80 4,742.0000 XLON 07003070000206080-E0Q6eFaOm4RZ
12:50:37 170 4,742.0000 XLON 05003050000204932-E0Q6eFaOm4RT
12:50:39 62 4,740.0000 XLON 05003050000204014-E0Q6eFaOm4VU
12:50:39 90 4,740.0000 XLON 07003070000201260-E0Q6eFaOm4VS
12:51:49 157 4,738.0000 XLON 07003070000206560-E0Q6eFaOm5k3
12:51:53 31 4,738.0000 XLON 07003070000206560-E0Q6eFaOm5rh
12:52:46 52 4,738.0000 XLON 07003070000207674-E0Q6eFaOm6nm
12:52:46 43 4,738.0000 XLON 07003070000207674-E0Q6eFaOm6no
12:53:36 125 4,737.0000 XLON 05003050000207055-E0Q6eFaOm7Z1
12:55:36 130 4,736.0000 XLON 05003050000209490-E0Q6eFaOm9a7
12:56:31 151 4,735.0000 XLON 05003050000210801-E0Q6eFaOmAG1
12:56:46 43 4,734.0000 XLON 05003050000207809-E0Q6eFaOmARb
12:56:46 19 4,734.0000 XLON 05003050000207809-E0Q6eFaOmARd
12:57:00 78 4,733.0000 XLON 07003070000208379-E0Q6eFaOmAbd
13:00:02 128 4,733.0000 XLON 07003070000211762-E0Q6eFaOmD2q
13:00:26 101 4,732.0000 XLON 05003050000212290-E0Q6eFaOmDmm
13:01:06 84 4,731.0000 XLON 05003050000214273-E0Q6eFaOmEaP
13:01:06 32 4,731.0000 XLON 05003050000214273-E0Q6eFaOmEaR
13:01:45 138 4,730.0000 XLON 07003070000212263-E0Q6eFaOmFaA
13:01:46 2 4,730.0000 XLON 07003070000212263-E0Q6eFaOmFba
13:04:37 144 4,731.0000 XLON 07003070000215019-E0Q6eFaOmImK
13:04:49 109 4,730.0000 XLON 07003070000214966-E0Q6eFaOmIzT
13:08:52 117 4,733.0000 XLON 07003070000218334-E0Q6eFaOmN1o
13:08:52 46 4,732.0000 XLON 07003070000217573-E0Q6eFaOmN2F
13:08:52 65 4,732.0000 XLON 05003050000218098-E0Q6eFaOmN2J
13:08:52 118 4,732.0000 XLON 07003070000217573-E0Q6eFaOmN2H
13:08:52 28 4,732.0000 XLON 05003050000218098-E0Q6eFaOmN2N
13:09:35 131 4,729.0000 XLON 05003050000219988-E0Q6eFaOmNsJ
13:10:59 109 4,728.0000 XLON 07003070000219421-E0Q6eFaOmOzt
13:11:06 72 4,726.0000 XLON 07003070000219106-E0Q6eFaOmP8a
13:13:11 84 4,729.0000 XLON 07003070000221645-E0Q6eFaOmR0W
13:14:05 137 4,728.0000 XLON 05003050000221979-E0Q6eFaOmRwe
13:14:05 72 4,727.0000 XLON 05003050000221423-E0Q6eFaOmRxS
13:14:22 23 4,726.0000 XLON 07003070000219106-E0Q6eFaOmS94
13:14:44 109 4,723.0000 XLON 05003050000222977-E0Q6eFaOmSXR
13:14:46 37 4,722.0000 XLON 07003070000222425-E0Q6eFaOmSa7
13:15:10 64 4,722.0000 XLON 07003070000222425-E0Q6eFaOmSrQ
13:18:11 55 4,722.0000 XLON 05003050000225141-E0Q6eFaOmViq
13:18:11 21 4,722.0000 XLON 05003050000225141-E0Q6eFaOmVis
13:18:11 43 4,722.0000 XLON 05003050000225141-E0Q6eFaOmViu
13:18:43 86 4,721.0000 XLON 07003070000224264-E0Q6eFaOmWAI
13:18:43 43 4,721.0000 XLON 07003070000224264-E0Q6eFaOmWAL
13:18:43 15 4,721.0000 XLON 07003070000224264-E0Q6eFaOmWAN
13:20:27 93 4,722.0000 XLON 05003050000226301-E0Q6eFaOmXqg
13:21:41 131 4,726.0000 XLON 07003070000226289-E0Q6eFaOmYoH
13:22:48 72 4,726.0000 XLON 05003050000227614-E0Q6eFaOmZoT
13:22:48 80 4,726.0000 XLON 05003050000227614-E0Q6eFaOmZoW
13:23:07 164 4,725.0000 XLON 05003050000226814-E0Q6eFaOma2Y
13:23:08 91 4,723.0000 XLON 07003070000227057-E0Q6eFaOma4G
13:25:48 77 4,729.0000 XLON 05003050000229141-E0Q6eFaOmdQU
13:25:51 80 4,727.0000 XLON 05003050000229073-E0Q6eFaOmdXu
13:25:51 27 4,727.0000 XLON 05003050000229073-E0Q6eFaOmdXw
13:30:01 94 4,727.0000 XLON 07003070000230939-E0Q6eFaOmhl9
13:30:01 109 4,729.0000 XLON 07003070000230516-E0Q6eFaOmhhx
13:30:01 85 4,728.0000 XLON 05003050000230336-E0Q6eFaOmhiB
13:30:01 37 4,730.0000 XLON 07003070000230876-E0Q6eFaOmhbh
13:30:01 83 4,730.0000 XLON 07003070000230876-E0Q6eFaOmhaj
13:31:44 104 4,726.0000 XLON 05003050000234939-E0Q6eFaOml3i
13:32:58 182 4,726.0000 XLON 05003050000236468-E0Q6eFaOmmam
13:34:02 125 4,725.0000 XLON 07003070000234385-E0Q6eFaOmnua
13:35:35 142 4,725.0000 XLON 07003070000237855-E0Q6eFaOmpaH
13:37:35 22 4,724.0000 XLON 05003050000237749-E0Q6eFaOmrkP
13:37:35 43 4,724.0000 XLON 05003050000237749-E0Q6eFaOmrkK
13:37:35 43 4,724.0000 XLON 05003050000237749-E0Q6eFaOmrkM
13:37:42 83 4,723.0000 XLON 05003050000235598-E0Q6eFaOmrs8
13:38:30 2 4,723.0000 XLON 07003070000239950-E0Q6eFaOmsyt
13:38:42 140 4,723.0000 XLON 07003070000239950-E0Q6eFaOmt8I
13:39:00 120 4,722.0000 XLON 07003070000239729-E0Q6eFaOmtT5
13:39:39 49 4,722.0000 XLON 05003050000241259-E0Q6eFaOmuGa
13:39:39 76 4,722.0000 XLON 05003050000241259-E0Q6eFaOmuGQ
13:42:09 164 4,727.0000 XLON 05003050000242507-E0Q6eFaOmxdf
13:42:09 120 4,727.0000 XLON 07003070000241964-E0Q6eFaOmxdh
13:43:57 137 4,727.0000 XLON 07003070000243118-E0Q6eFaOmz2W
13:44:26 20 4,727.0000 XLON 07003070000243902-E0Q6eFaOmzSS
13:44:26 37 4,727.0000 XLON 07003070000243902-E0Q6eFaOmzSU
13:46:31 82 4,732.0000 XLON 05003050000246086-E0Q6eFaOn1sc
13:46:37 100 4,731.0000 XLON 05003050000244688-E0Q6eFaOn1xY
13:47:26 102 4,729.0000 XLON 07003070000244076-E0Q6eFaOn2fU
13:47:26 164 4,728.0000 XLON 05003050000246293-E0Q6eFaOn2fx
13:49:04 64 4,730.0000 XLON 07003070000247071-E0Q6eFaOn4BA
13:49:04 17 4,730.0000 XLON 07003070000247071-E0Q6eFaOn4BC
13:49:06 81 4,729.0000 XLON 07003070000246517-E0Q6eFaOn4E6
13:49:45 105 4,727.0000 XLON 05003050000246703-E0Q6eFaOn552
13:50:50 110 4,726.0000 XLON 05003050000247908-E0Q6eFaOn6dl
13:50:51 89 4,724.0000 XLON 05003050000247909-E0Q6eFaOn6hm
13:51:46 89 4,725.0000 XLON 05003050000249509-E0Q6eFaOn7vn
13:53:42 91 4,724.0000 XLON 05003050000250156-E0Q6eFaOn9lx
13:53:44 90 4,723.0000 XLON 07003070000248562-E0Q6eFaOn9rE
13:55:28 95 4,728.0000 XLON 07003070000251087-E0Q6eFaOnBxl
13:56:03 76 4,726.0000 XLON 07003070000251043-E0Q6eFaOnCcV
13:56:03 3 4,726.0000 XLON 07003070000251043-E0Q6eFaOnCc8
13:56:48 103 4,729.0000 XLON 07003070000251981-E0Q6eFaOnDso
13:56:50 86 4,728.0000 XLON 05003050000252530-E0Q6eFaOnDuX
13:58:55 43 4,728.0000 XLON 07003070000252760-E0Q6eFaOnGQK
13:58:55 43 4,728.0000 XLON 07003070000252760-E0Q6eFaOnGQM
13:58:55 55 4,728.0000 XLON 07003070000252760-E0Q6eFaOnGQO
14:00:00 1 4,727.0000 XLON 07003070000253739-E0Q6eFaOnI5M
14:00:02 54 4,727.0000 XLON 07003070000253739-E0Q6eFaOnIBw
14:00:02 96 4,727.0000 XLON 07003070000253739-E0Q6eFaOnICB
14:00:52 132 4,729.0000 XLON 05003050000254730-E0Q6eFaOnKYa
14:01:56 44 4,728.0000 XLON 07003070000254903-E0Q6eFaOnMLg
14:02:35 80 4,728.0000 XLON 07003070000254903-E0Q6eFaOnNCe
14:03:11 23 4,728.0000 XLON 07003070000256194-E0Q6eFaOnO6W
14:03:11 125 4,728.0000 XLON 07003070000256194-E0Q6eFaOnO6Y
14:03:11 37 4,728.0000 XLON 07003070000256194-E0Q6eFaOnO6a
14:04:52 140 4,731.0000 XLON 05003050000257930-E0Q6eFaOnQP8
14:04:59 140 4,730.0000 XLON 05003050000257598-E0Q6eFaOnQa5
14:06:43 189 4,730.0000 XLON 07003070000258164-E0Q6eFaOnSc0
14:06:43 151 4,729.0000 XLON 05003050000258696-E0Q6eFaOnScQ
14:10:41 84 4,730.0000 XLON 07003070000260898-E0Q6eFaOnWdW
14:10:41 36 4,730.0000 XLON 07003070000260898-E0Q6eFaOnWdY
14:10:41 18 4,730.0000 XLON 07003070000260898-E0Q6eFaOnWda
14:12:12 66 4,731.0000 XLON 05003050000261987-E0Q6eFaOnYhs
14:12:12 188 4,731.0000 XLON 07003070000261422-E0Q6eFaOnYhq
14:12:12 75 4,731.0000 XLON 07003070000261423-E0Q6eFaOnYhu
14:13:48 43 4,734.0000 XLON 07003070000262856-E0Q6eFaOnaRJ
14:13:48 43 4,734.0000 XLON 07003070000262856-E0Q6eFaOnaRL
14:14:00 27 4,733.0000 XLON 05003050000263193-E0Q6eFaOnag1
14:14:00 147 4,733.0000 XLON 05003050000263193-E0Q6eFaOnag3
14:15:16 31 4,734.0000 XLON 07003070000263662-E0Q6eFaOnc4Z
14:15:41 52 4,734.0000 XLON 05003050000264407-E0Q6eFaOncYl
14:15:41 37 4,734.0000 XLON 05003050000264407-E0Q6eFaOncYn
14:16:38 61 4,740.0000 XLON 05003050000265049-E0Q6eFaOndiz
14:16:38 77 4,740.0000 XLON 05003050000265049-E0Q6eFaOndj1
14:16:38 40 4,740.0000 XLON 05003050000265049-E0Q6eFaOndj3
14:16:59 134 4,739.0000 XLON 05003050000264782-E0Q6eFaOndyi
14:17:52 201 4,736.0000 XLON 07003070000265379-E0Q6eFaOnexj
14:18:13 147 4,735.0000 XLON 05003050000265932-E0Q6eFaOnfID
14:20:26 129 4,730.0000 XLON 07003070000266810-E0Q6eFaOnhlh
14:22:44 156 4,730.0000 XLON 05003050000268824-E0Q6eFaOnjy2
14:23:12 46 4,730.0000 XLON 07003070000269204-E0Q6eFaOnkgN
14:23:12 181 4,730.0000 XLON 07003070000269204-E0Q6eFaOnkgP
14:23:12 16 4,730.0000 XLON 07003070000269204-E0Q6eFaOnkgR
14:24:22 78 4,729.0000 XLON 07003070000266054-E0Q6eFaOnlp0
14:24:22 70 4,729.0000 XLON 05003050000268472-E0Q6eFaOnlp9
14:25:02 24 4,727.0000 XLON 05003050000267354-E0Q6eFaOnmaN
14:25:51 155 4,734.0000 XLON 05003050000271527-E0Q6eFaOnnap
14:26:32 43 4,734.0000 XLON 07003070000271594-E0Q6eFaOno5B
14:26:32 26 4,734.0000 XLON 07003070000271594-E0Q6eFaOno5D
14:27:03 144 4,733.0000 XLON 05003050000271327-E0Q6eFaOnojZ
14:29:28 49 4,734.0000 XLON 05003050000274640-E0Q6eFaOnrIk
14:29:44 92 4,734.0000 XLON 05003050000274662-E0Q6eFaOnro2
14:29:44 81 4,734.0000 XLON 05003050000274662-E0Q6eFaOnrnn
14:30:04 237 4,733.0000 XLON 07003070000272935-E0Q6eFaOnu4R
14:30:04 157 4,732.0000 XLON 05003050000274641-E0Q6eFaOnu4r
14:30:10 86 4,736.0000 XLON 05003050000275631-E0Q6eFaOnvUC
14:30:10 220 4,736.0000 XLON 05003050000275631-E0Q6eFaOnvUJ
14:30:13 220 4,734.0000 XLON 07003070000275122-E0Q6eFaOnw4X
14:30:13 10 4,734.0000 XLON 07003070000275123-E0Q6eFaOnw4Z
14:30:17 162 4,734.0000 XLON 07003070000275123-E0Q6eFaOnwXv
14:31:07 111 4,733.0000 XLON 05003050000277307-E0Q6eFaOo0Oi
14:31:14 211 4,734.0000 XLON 05003050000277555-E0Q6eFaOo0vM
14:31:14 67 4,734.0000 XLON 07003070000277043-E0Q6eFaOo0vO
14:31:41 211 4,733.0000 XLON 05003050000277370-E0Q6eFaOo2x9
14:31:42 7 4,732.0000 XLON 07003070000277742-E0Q6eFaOo33L
14:31:42 179 4,732.0000 XLON 07003070000277742-E0Q6eFaOo33P
14:33:39 311 4,733.0000 XLON 07003070000280641-E0Q6eFaOoAtM
14:33:40 235 4,732.0000 XLON 07003070000280394-E0Q6eFaOoAxE
14:35:01 170 4,734.0000 XLON 05003050000283451-E0Q6eFaOoFAa
14:36:26 1 4,736.0000 XLON 07003070000285212-E0Q6eFaOoJI6
14:36:39 119 4,735.0000 XLON 05003050000285673-E0Q6eFaOoJvh
14:36:39 108 4,735.0000 XLON 05003050000285674-E0Q6eFaOoJvj
14:37:26 221 4,733.0000 XLON 05003050000283168-E0Q6eFaOoLup
14:38:53 214 4,733.0000 XLON 05003050000287723-E0Q6eFaOoOUT
14:38:53 16 4,733.0000 XLON 05003050000287723-E0Q6eFaOoOUR
14:39:30 316 4,733.0000 XLON 05003050000288795-E0Q6eFaOoQ1f
14:40:13 238 4,734.0000 XLON 07003070000289031-E0Q6eFaOoRwJ
14:41:02 14 4,728.0000 XLON 05003050000289767-E0Q6eFaOoTQ2
14:41:02 127 4,728.0000 XLON 05003050000289767-E0Q6eFaOoTQ5
14:41:02 87 4,728.0000 XLON 05003050000289767-E0Q6eFaOoTQ7
14:41:10 199 4,728.0000 XLON 07003070000289985-E0Q6eFaOoTmF
14:43:15 16 4,730.0000 XLON 07003070000292733-E0Q6eFaOoXoX
14:43:15 42 4,730.0000 XLON 07003070000292733-E0Q6eFaOoXoZ
14:44:06 164 4,732.0000 XLON 07003070000293362-E0Q6eFaOoZIM
14:44:30 118 4,732.0000 XLON 05003050000294523-E0Q6eFaOoZoP
14:44:30 7 4,732.0000 XLON 05003050000294523-E0Q6eFaOoZoR
14:44:30 54 4,732.0000 XLON 05003050000294523-E0Q6eFaOoZoT
14:44:54 115 4,731.0000 XLON 05003050000293343-E0Q6eFaOoaCB
14:44:54 101 4,731.0000 XLON 05003050000293343-E0Q6eFaOoaC2
14:45:32 127 4,731.0000 XLON 07003070000294682-E0Q6eFaOobZi
14:45:44 208 4,729.0000 XLON 05003050000293219-E0Q6eFaOocAh
14:46:33 177 4,725.0000 XLON 05003050000296458-E0Q6eFaOodxR
14:47:41 21 4,728.0000 XLON 07003070000297164-E0Q6eFaOogj3
14:47:57 66 4,728.0000 XLON 07003070000297164-E0Q6eFaOoh6z
14:47:57 90 4,730.0000 XLON 05003050000297980-E0Q6eFaOoh5h
14:47:57 74 4,730.0000 XLON 07003070000297502-E0Q6eFaOoh5j
14:47:57 305 4,730.0000 XLON 07003070000297598-E0Q6eFaOoh5l
14:48:02 67 4,728.0000 XLON 05003050000298076-E0Q6eFaOohDs
14:48:02 91 4,728.0000 XLON 07003070000297164-E0Q6eFaOohDq
14:49:41 176 4,730.0000 XLON 07003070000299205-E0Q6eFaOolh9
14:49:43 208 4,729.0000 XLON 05003050000299663-E0Q6eFaOolnQ
14:49:48 96 4,727.0000 XLON 07003070000299364-E0Q6eFaOom4A
14:52:03 201 4,729.0000 XLON 05003050000301800-E0Q6eFaOosM1
14:52:50 127 4,728.0000 XLON 07003070000302166-E0Q6eFaOouYj
14:52:50 84 4,728.0000 XLON 07003070000302166-E0Q6eFaOouYl
14:52:50 11 4,728.0000 XLON 07003070000302166-E0Q6eFaOouYn
14:53:00 144 4,727.0000 XLON 07003070000301062-E0Q6eFaOouuA
14:53:17 43 4,726.0000 XLON 07003070000301734-E0Q6eFaOovV3
14:53:17 44 4,726.0000 XLON 07003070000301734-E0Q6eFaOovV5
14:55:21 12 4,724.0000 XLON 07003070000303698-E0Q6eFaOp19q
14:55:21 198 4,724.0000 XLON 07003070000303698-E0Q6eFaOp19Z
14:55:22 9 4,723.0000 XLON 05003050000303036-E0Q6eFaOp1Ew
14:56:04 65 4,723.0000 XLON 05003050000303036-E0Q6eFaOp3CN
14:56:04 35 4,723.0000 XLON 05003050000304116-E0Q6eFaOp3CP
14:56:04 46 4,723.0000 XLON 05003050000303036-E0Q6eFaOp3C5
14:56:04 13 4,723.0000 XLON 05003050000303036-E0Q6eFaOp3CE
14:56:35 25 4,723.0000 XLON 07003070000305447-E0Q6eFaOp4e5
14:56:35 19 4,723.0000 XLON 07003070000305447-E0Q6eFaOp4e7
14:56:44 106 4,723.0000 XLON 05003050000305875-E0Q6eFaOp4vg
14:56:44 43 4,723.0000 XLON 05003050000305875-E0Q6eFaOp4vj
14:57:03 179 4,722.0000 XLON 07003070000305059-E0Q6eFaOp5QW
14:57:03 215 4,721.0000 XLON 05003050000305479-E0Q6eFaOp5Qo
14:58:06 213 4,720.0000 XLON 07003070000306510-E0Q6eFaOp7gx
14:58:06 142 4,719.0000 XLON 05003050000306926-E0Q6eFaOp7hQ
14:59:07 72 4,713.0000 XLON 07003070000307402-E0Q6eFaOpAAF
15:00:21 151 4,716.0000 XLON 05003050000309660-E0Q6eFaOpFKV
15:00:48 1 4,715.0000 XLON 05003050000309597-E0Q6eFaOpGbe
15:01:17 260 4,717.0000 XLON 05003050000310687-E0Q6eFaOpHUJ
15:01:17 83 4,717.0000 XLON 07003070000310228-E0Q6eFaOpHUH
15:01:17 155 4,717.0000 XLON 07003070000310273-E0Q6eFaOpHUL
15:02:53 33 4,724.0000 XLON 07003070000312077-E0Q6eFaOpLv3
15:02:53 22 4,724.0000 XLON 07003070000312077-E0Q6eFaOpLv5
15:02:53 63 4,724.0000 XLON 07003070000312077-E0Q6eFaOpLv7
15:02:53 68 4,724.0000 XLON 07003070000312077-E0Q6eFaOpLv9
15:05:21 78 4,739.0000 XLON 07003070000314727-E0Q6eFaOpT8P
15:05:21 153 4,739.0000 XLON 07003070000314727-E0Q6eFaOpT8S
15:05:54 252 4,738.0000 XLON 05003050000315118-E0Q6eFaOpUeo
15:07:17 73 4,753.0000 XLON 05003050000316971-E0Q6eFaOpYXZ
15:07:17 244 4,753.0000 XLON 07003070000316510-E0Q6eFaOpYXX
15:07:17 132 4,753.0000 XLON 07003070000316511-E0Q6eFaOpYXb
15:08:16 36 4,754.0000 XLON 07003070000317274-E0Q6eFaOpauL
15:08:16 224 4,754.0000 XLON 05003050000317746-E0Q6eFaOpau6
15:08:16 153 4,754.0000 XLON 07003070000317274-E0Q6eFaOpauF
15:08:17 84 4,752.0000 XLON 05003050000317747-E0Q6eFaOpax8
15:09:31 219 4,750.0000 XLON 07003070000318812-E0Q6eFaOpeIR
15:09:31 175 4,750.0000 XLON 05003050000319253-E0Q6eFaOpeIa
15:09:34 62 4,746.0000 XLON 05003050000319305-E0Q6eFaOpePB
15:11:37 146 4,740.0000 XLON 05003050000321122-E0Q6eFaOpjeQ
15:12:03 141 4,739.0000 XLON 07003070000320560-E0Q6eFaOpkSn
15:13:04 218 4,737.0000 XLON 07003070000321532-E0Q6eFaOpmBt
15:13:28 97 4,734.0000 XLON 05003050000321701-E0Q6eFaOpmtY
15:13:28 138 4,736.0000 XLON 05003050000321972-E0Q6eFaOpmsR
15:13:28 7 4,736.0000 XLON 05003050000321972-E0Q6eFaOpmsT
15:14:32 164 4,732.0000 XLON 07003070000323160-E0Q6eFaOpp9L
15:14:59 189 4,731.0000 XLON 05003050000323593-E0Q6eFaOpq7E
15:16:46 6 4,733.0000 XLON 05003050000325003-E0Q6eFaOpuTw
15:16:46 136 4,733.0000 XLON 05003050000325003-E0Q6eFaOpuTz
15:16:46 78 4,735.0000 XLON 05003050000325200-E0Q6eFaOpuSq
15:16:46 181 4,735.0000 XLON 07003070000324810-E0Q6eFaOpuSo
15:17:59 122 4,726.0000 XLON 05003050000326193-E0Q6eFaOpxJG
15:18:01 159 4,725.0000 XLON 07003070000325796-E0Q6eFaOpxRc
15:19:31 127 4,720.0000 XLON 07003070000327044-E0Q6eFaOq0DY
15:20:35 94 4,721.0000 XLON 05003050000328301-E0Q6eFaOq2Ln
15:20:35 63 4,721.0000 XLON 07003070000327862-E0Q6eFaOq2Lp
15:21:20 160 4,722.0000 XLON 07003070000328528-E0Q6eFaOq3oa
15:21:20 217 4,723.0000 XLON 05003050000328957-E0Q6eFaOq3nu
15:21:34 169 4,719.0000 XLON 07003070000328438-E0Q6eFaOq4Ck
15:21:34 2 4,719.0000 XLON 07003070000328438-E0Q6eFaOq4Cr
15:22:51 165 4,718.0000 XLON 05003050000330301-E0Q6eFaOq6Mr
15:22:51 65 4,719.0000 XLON 07003070000329886-E0Q6eFaOq6Lo
15:22:51 25 4,719.0000 XLON 07003070000329886-E0Q6eFaOq6Lq
15:22:51 28 4,719.0000 XLON 07003070000329886-E0Q6eFaOq6Ls
15:24:42 95 4,713.0000 XLON 05003050000331725-E0Q6eFaOq9lD
15:24:42 149 4,714.0000 XLON 07003070000331299-E0Q6eFaOq9kY
15:25:01 72 4,712.0000 XLON 07003070000330666-E0Q6eFaOqAHU
15:26:41 147 4,714.0000 XLON 05003050000333028-E0Q6eFaOqDkZ
15:26:41 147 4,714.0000 XLON 07003070000332609-E0Q6eFaOqDkX
15:26:45 89 4,711.0000 XLON 05003050000332824-E0Q6eFaOqEAI
15:26:45 64 4,711.0000 XLON 05003050000333461-E0Q6eFaOqEAM
15:28:05 135 4,708.0000 XLON 05003050000334583-E0Q6eFaOqH1j
15:29:06 14 4,707.0000 XLON 05003050000334584-E0Q6eFaOqIwn
15:29:06 189 4,707.0000 XLON 05003050000334584-E0Q6eFaOqIwl
15:29:56 127 4,705.0000 XLON 07003070000336149-E0Q6eFaOqKc8
15:29:56 60 4,705.0000 XLON 07003070000336149-E0Q6eFaOqKcA
15:30:49 100 4,707.0000 XLON 07003070000336354-E0Q6eFaOqMfk
15:32:51 72 4,713.0000 XLON 07003070000338922-E0Q6eFaOqQsj
15:32:51 75 4,713.0000 XLON 07003070000338922-E0Q6eFaOqQsl
15:32:51 40 4,713.0000 XLON 07003070000338922-E0Q6eFaOqQsn
15:33:26 245 4,716.0000 XLON 05003050000339662-E0Q6eFaOqSIP
15:34:31 25 4,715.0000 XLON 07003070000340348-E0Q6eFaOqTkN
15:34:31 18 4,715.0000 XLON 07003070000340348-E0Q6eFaOqTkP
15:34:31 75 4,715.0000 XLON 07003070000340348-E0Q6eFaOqTkR
15:34:35 113 4,714.0000 XLON 05003050000339480-E0Q6eFaOqToQ
15:34:35 46 4,714.0000 XLON 05003050000339480-E0Q6eFaOqToW
15:34:35 21 4,714.0000 XLON 05003050000339480-E0Q6eFaOqToZ
15:35:14 120 4,716.0000 XLON 07003070000340762-E0Q6eFaOqVAY
15:36:33 71 4,715.0000 XLON 05003050000342120-E0Q6eFaOqYVh
15:36:33 66 4,716.0000 XLON 05003050000341735-E0Q6eFaOqYUq
15:36:33 233 4,716.0000 XLON 07003070000341773-E0Q6eFaOqYUu
15:36:37 17 4,714.0000 XLON 05003050000341099-E0Q6eFaOqYqo
15:36:37 89 4,714.0000 XLON 05003050000341099-E0Q6eFaOqYqr
15:36:38 202 4,713.0000 XLON 07003070000342176-E0Q6eFaOqZDt
15:39:26 87 4,711.0000 XLON 05003050000344419-E0Q6eFaOqg8g
15:39:26 83 4,711.0000 XLON 05003050000344419-E0Q6eFaOqg8j
15:39:35 280 4,711.0000 XLON 05003050000345012-E0Q6eFaOqgTX
15:40:34 187 4,710.0000 XLON 05003050000343849-E0Q6eFaOqiJT
15:41:45 87 4,710.0000 XLON 07003070000345834-E0Q6eFaOqk1t
15:41:45 220 4,710.0000 XLON 05003050000346129-E0Q6eFaOqk21
15:41:45 193 4,710.0000 XLON 07003070000345834-E0Q6eFaOqk1z
15:43:17 75 4,711.0000 XLON 07003070000347315-E0Q6eFaOqnL6
15:43:17 25 4,711.0000 XLON 07003070000347315-E0Q6eFaOqnL8
15:43:17 19 4,711.0000 XLON 07003070000347315-E0Q6eFaOqnLA
15:43:17 95 4,711.0000 XLON 07003070000347315-E0Q6eFaOqnLC
15:43:56 178 4,709.0000 XLON 05003050000347272-E0Q6eFaOqocz
15:44:41 78 4,706.0000 XLON 05003050000347900-E0Q6eFaOqq9l
15:44:41 65 4,706.0000 XLON 07003070000347625-E0Q6eFaOqq9j
15:44:45 53 4,707.0000 XLON 05003050000348547-E0Q6eFaOqqPf
15:44:46 161 4,707.0000 XLON 05003050000348547-E0Q6eFaOqqQm
15:46:14 206 4,712.0000 XLON 05003050000349621-E0Q6eFaOqu5K
15:47:51 187 4,711.0000 XLON 07003070000349358-E0Q6eFaOqwWb
15:48:17 58 4,711.0000 XLON 07003070000350852-E0Q6eFaOqxLn
15:48:17 38 4,711.0000 XLON 07003070000350852-E0Q6eFaOqxLp
15:48:17 81 4,711.0000 XLON 07003070000350852-E0Q6eFaOqxLr
15:48:17 67 4,711.0000 XLON 07003070000350852-E0Q6eFaOqxLt
15:48:20 188 4,710.0000 XLON 07003070000350507-E0Q6eFaOqxQi
15:50:03 105 4,709.0000 XLON 05003050000352248-E0Q6eFaOr0Jz
15:50:03 95 4,709.0000 XLON 05003050000352248-E0Q6eFaOr0K3
15:52:13 332 4,710.0000 XLON 05003050000353782-E0Q6eFaOr43t
15:52:14 40 4,709.0000 XLON 07003070000353053-E0Q6eFaOr4C8
15:52:14 127 4,709.0000 XLON 07003070000353053-E0Q6eFaOr4CA
15:52:14 76 4,709.0000 XLON 07003070000353053-E0Q6eFaOr4CC
15:53:09 20 4,708.0000 XLON 07003070000354461-E0Q6eFaOr5oB
15:53:09 43 4,708.0000 XLON 07003070000354461-E0Q6eFaOr5oD
15:53:09 197 4,708.0000 XLON 07003070000354461-E0Q6eFaOr5oH
15:54:06 157 4,721.0000 XLON 05003050000355240-E0Q6eFaOr7ql
15:54:50 182 4,721.0000 XLON 07003070000356091-E0Q6eFaOr9Qm
15:54:50 218 4,725.0000 XLON 07003070000356119-E0Q6eFaOr9OT
15:54:50 183 4,724.0000 XLON 05003050000356336-E0Q6eFaOr9Oo
15:56:37 113 4,718.0000 XLON 07003070000357274-E0Q6eFaOrDU9
15:56:37 87 4,718.0000 XLON 07003070000357274-E0Q6eFaOrDUB
15:56:37 126 4,719.0000 XLON 07003070000357701-E0Q6eFaOrDTe
15:56:37 19 4,719.0000 XLON 07003070000357701-E0Q6eFaOrDTg
15:56:48 154 4,717.0000 XLON 05003050000357501-E0Q6eFaOrDi0
15:58:00 71 4,709.0000 XLON 05003050000358845-E0Q6eFaOrG4M
15:58:00 2 4,709.0000 XLON 05003050000358845-E0Q6eFaOrG4R
15:58:00 87 4,709.0000 XLON 05003050000358845-E0Q6eFaOrG4T
15:58:40 145 4,708.0000 XLON 07003070000358653-E0Q6eFaOrHHU
15:59:46 210 4,706.0000 XLON 05003050000360080-E0Q6eFaOrIuy
16:00:07 193 4,705.0000 XLON 07003070000359891-E0Q6eFaOrK97
16:01:11 135 4,704.0000 XLON 05003050000361859-E0Q6eFaOrMEh
16:01:23 158 4,702.0000 XLON 07003070000361792-E0Q6eFaOrMlE
16:01:23 174 4,703.0000 XLON 05003050000362027-E0Q6eFaOrMkJ
16:01:48 142 4,700.0000 XLON 05003050000362446-E0Q6eFaOrNXc
16:04:09 169 4,700.0000 XLON 07003070000363166-E0Q6eFaOrRrP
16:04:09 216 4,701.0000 XLON 07003070000364195-E0Q6eFaOrRql
16:04:32 127 4,700.0000 XLON 07003070000364570-E0Q6eFaOrSba
16:04:32 100 4,700.0000 XLON 07003070000364570-E0Q6eFaOrSbc
16:04:32 8 4,700.0000 XLON 07003070000364570-E0Q6eFaOrSbe
16:06:17 287 4,702.0000 XLON 05003050000366147-E0Q6eFaOrW1D
16:07:18 155 4,708.0000 XLON 07003070000366618-E0Q6eFaOrY6E
16:08:08 64 4,706.0000 XLON 07003070000367580-E0Q6eFaOrZTb
16:08:08 197 4,706.0000 XLON 07003070000367580-E0Q6eFaOrZTd
16:08:48 332 4,705.0000 XLON 05003050000367841-E0Q6eFaOraQI
16:09:32 94 4,704.0000 XLON 07003070000369040-E0Q6eFaOrbrH
16:09:32 44 4,705.0000 XLON 05003050000369312-E0Q6eFaOrbqb
16:09:32 37 4,705.0000 XLON 05003050000369312-E0Q6eFaOrbqd
16:09:50 43 4,703.0000 XLON 07003070000367214-E0Q6eFaOrcL9
16:09:50 112 4,703.0000 XLON 07003070000367214-E0Q6eFaOrcLB
16:10:02 244 4,702.0000 XLON 05003050000369313-E0Q6eFaOrcgY
16:11:14 115 4,701.0000 XLON 05003050000370748-E0Q6eFaOrf46
16:11:14 34 4,701.0000 XLON 05003050000370748-E0Q6eFaOrf48
16:12:53 68 4,710.0000 XLON 05003050000371780-E0Q6eFaOrhyo
16:12:53 76 4,710.0000 XLON 07003070000371537-E0Q6eFaOrhym
16:12:53 95 4,710.0000 XLON 05003050000372066-E0Q6eFaOrhyu
16:12:53 68 4,710.0000 XLON 07003070000371538-E0Q6eFaOrhyq
16:13:03 255 4,707.0000 XLON 07003070000371818-E0Q6eFaOriE4
16:13:03 74 4,709.0000 XLON 07003070000371478-E0Q6eFaOriCj
16:13:03 81 4,708.0000 XLON 05003050000371698-E0Q6eFaOriDP
16:13:03 149 4,708.0000 XLON 05003050000371735-E0Q6eFaOriDR
16:15:00 237 4,709.0000 XLON 07003070000373272-E0Q6eFaOrlBk
16:15:00 65 4,710.0000 XLON 05003050000373490-E0Q6eFaOrl9S
16:15:00 258 4,710.0000 XLON 05003050000373490-E0Q6eFaOrl9U
16:16:12 172 4,708.0000 XLON 05003050000374507-E0Q6eFaOrnWv
16:16:12 100 4,708.0000 XLON 05003050000374507-E0Q6eFaOrnWx
16:17:30 307 4,707.0000 XLON 07003070000374296-E0Q6eFaOrpdZ
16:18:11 273 4,709.0000 XLON 05003050000374977-E0Q6eFaOrqyq
16:18:11 177 4,708.0000 XLON 07003070000374748-E0Q6eFaOrqz2
16:20:23 69 4,709.0000 XLON 05003050000375461-E0Q6eFaOrupu
16:20:23 315 4,709.0000 XLON 05003050000375461-E0Q6eFaOrupw
16:20:23 267 4,709.0000 XLON 07003070000375238-E0Q6eFaOrupy
16:21:17 362 4,707.0000 XLON 05003050000375959-E0Q6eFaOrwjq
16:21:33 241 4,706.0000 XLON 07003070000375704-E0Q6eFaOrxKP
16:21:49 130 4,705.0000 XLON 05003050000375923-E0Q6eFaOrxeP
16:21:54 3 4,704.0000 XLON 05003050000375954-E0Q6eFaOrxnt
16:22:00 14 4,704.0000 XLON 05003050000375954-E0Q6eFaOrxxk
16:22:00 104 4,704.0000 XLON 07003070000375829-E0Q6eFaOrxxm
16:22:00 52 4,704.0000 XLON 05003050000375954-E0Q6eFaOrxxc
16:22:52 286 4,703.0000 XLON 07003070000376128-E0Q6eFaOrznb
16:22:52 364 4,703.0000 XLON 05003050000376387-E0Q6eFaOrznZ
16:24:57 354 4,698.0000 XLON 05003050000376837-E0Q6eFaOs4j4
16:24:57 77 4,699.0000 XLON 05003050000376921-E0Q6eFaOs4iU
16:24:57 121 4,699.0000 XLON 05003050000376921-E0Q6eFaOs4iW
16:24:57 100 4,699.0000 XLON 05003050000376921-E0Q6eFaOs4iY
16:24:57 12 4,699.0000 XLON 05003050000376921-E0Q6eFaOs4ia
16:26:12 121 4,701.0000 XLON 07003070000377089-E0Q6eFaOs8EX
16:26:16 134 4,700.0000 XLON 05003050000377329-E0Q6eFaOs8OY
16:27:52 79 4,696.0000 XLON 05003050000377737-E0Q6eFaOsBn1
16:28:04 79 4,695.0000 XLON 07003070000377525-E0Q6eFaOsCGq
16:28:55 106 4,692.0000 XLON 07003070000377799-E0Q6eFaOsEOq
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 POSAKKBQABKDADN
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - FTSE Russell - Ashtead Group
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