REG - Ashtead Group PLC - Transaction in Own Shares
03/02/2026 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:20260203:nRSC3894Ra&default-theme=true
RNS Number : 3894R Ashtead Group PLC 03 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 2 February 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: 79,700
Date of transaction: 2 February 2026
Average price paid per share (pence): 4,752.6133
Lowest price paid per share (pence): 4,650.0000
Highest price paid per share (pence): 4,829.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,348,146 (excluding Treasury shares), and the
Company will hold 36,006,687 ordinary shares in Treasury.
The figure of 415,348,146 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
08:01:44 381 4,650.0000 XLON 05003050000005500-E0Q8p82BFtI3
08:01:44 352 4,651.0000 XLON 05003050000005748-E0Q8p82BFtHQ
08:03:36 119 4,656.0000 XLON 07003070000006425-E0Q8p82BFywF
08:03:36 183 4,656.0000 XLON 07003070000006425-E0Q8p82BFywH
08:04:15 237 4,655.0000 XLON 05003050000006320-E0Q8p82BG0U1
08:04:15 64 4,655.0000 XLON 05003050000006320-E0Q8p82BG0U3
08:04:41 246 4,667.0000 XLON 07003070000006730-E0Q8p82BG1lf
08:06:49 123 4,675.0000 XLON 07003070000007526-E0Q8p82BG9Dh
08:06:49 92 4,675.0000 XLON 07003070000007526-E0Q8p82BG9Dj
08:07:22 215 4,674.0000 XLON 05003050000007274-E0Q8p82BGAkg
08:07:41 63 4,671.0000 XLON 07003070000007722-E0Q8p82BGBkN
08:07:41 201 4,671.0000 XLON 07003070000007722-E0Q8p82BGBkP
08:09:14 118 4,665.0000 XLON 05003050000007711-E0Q8p82BGFye
08:09:14 227 4,668.0000 XLON 07003070000007277-E0Q8p82BGFx8
08:09:53 22 4,657.0000 XLON 07003070000008042-E0Q8p82BGH8c
08:09:53 155 4,659.0000 XLON 07003070000008103-E0Q8p82BGH7L
08:11:43 233 4,662.0000 XLON 05003050000008505-E0Q8p82BGLOm
08:12:09 133 4,657.0000 XLON 07003070000008042-E0Q8p82BGMJ7
08:12:09 202 4,659.0000 XLON 05003050000008706-E0Q8p82BGMIG
08:13:18 185 4,654.0000 XLON 07003070000008854-E0Q8p82BGOpW
08:15:10 80 4,654.0000 XLON 07003070000009315-E0Q8p82BGT3X
08:15:10 111 4,654.0000 XLON 07003070000009315-E0Q8p82BGT3d
08:15:53 243 4,652.0000 XLON 07003070000009166-E0Q8p82BGUYk
08:16:53 187 4,657.0000 XLON 05003050000010694-E0Q8p82BGWyv
08:18:54 252 4,663.0000 XLON 07003070000012723-E0Q8p82BGc0W
08:19:46 287 4,662.0000 XLON 05003050000013249-E0Q8p82BGdoF
08:21:02 248 4,662.0000 XLON 07003070000013913-E0Q8p82BGg8i
08:22:57 27 4,662.0000 XLON 07003070000014982-E0Q8p82BGjO5
08:22:57 245 4,662.0000 XLON 07003070000014982-E0Q8p82BGjOE
08:24:26 290 4,663.0000 XLON 05003050000015985-E0Q8p82BGm7x
08:25:08 82 4,661.0000 XLON 07003070000012491-E0Q8p82BGnIR
08:25:11 94 4,661.0000 XLON 07003070000012491-E0Q8p82BGnQT
08:25:11 47 4,661.0000 XLON 07003070000012491-E0Q8p82BGnQV
08:25:11 29 4,661.0000 XLON 07003070000012491-E0Q8p82BGnQX
08:25:13 78 4,660.0000 XLON 05003050000012961-E0Q8p82BGnXO
08:26:41 157 4,657.0000 XLON 07003070000016926-E0Q8p82BGqzM
08:27:42 101 4,655.0000 XLON 05003050000013916-E0Q8p82BGsNK
08:27:42 234 4,657.0000 XLON 05003050000017782-E0Q8p82BGsMP
08:30:51 20 4,667.0000 XLON 07003070000019590-E0Q8p82BGxaq
08:30:51 182 4,667.0000 XLON 07003070000019590-E0Q8p82BGxat
08:31:54 177 4,669.0000 XLON 07003070000019993-E0Q8p82BH02u
08:31:58 260 4,667.0000 XLON 07003070000019888-E0Q8p82BH07w
08:33:23 149 4,669.0000 XLON 07003070000020836-E0Q8p82BH2cz
08:34:46 44 4,669.0000 XLON 07003070000022039-E0Q8p82BH5Cv
08:34:55 171 4,667.0000 XLON 07003070000021766-E0Q8p82BH5PJ
08:36:02 122 4,665.0000 XLON 05003050000022700-E0Q8p82BH7UB
08:36:02 95 4,665.0000 XLON 07003070000019994-E0Q8p82BH7U9
08:37:16 76 4,663.0000 XLON 07003070000020837-E0Q8p82BH9Ep
08:38:54 167 4,661.0000 XLON 05003050000024322-E0Q8p82BHBgH
08:38:56 2 4,661.0000 XLON 05003050000024322-E0Q8p82BHBiq
08:38:56 204 4,660.0000 XLON 05003050000023634-E0Q8p82BHBis
08:38:57 2 4,659.0000 XLON 07003070000022665-E0Q8p82BHBkf
08:38:57 174 4,659.0000 XLON 07003070000022665-E0Q8p82BHBkk
08:40:31 125 4,664.0000 XLON 05003050000025046-E0Q8p82BHEBR
08:42:38 209 4,664.0000 XLON 07003070000026292-E0Q8p82BHGxL
08:42:42 207 4,664.0000 XLON 05003050000026344-E0Q8p82BHH2l
08:44:40 91 4,660.0000 XLON 07003070000025040-E0Q8p82BHJVN
08:44:40 213 4,663.0000 XLON 05003050000027287-E0Q8p82BHJU0
08:44:40 137 4,662.0000 XLON 05003050000024799-E0Q8p82BHJUQ
08:47:48 47 4,660.0000 XLON 07003070000028517-E0Q8p82BHNve
08:47:48 47 4,660.0000 XLON 07003070000028517-E0Q8p82BHNvg
08:47:48 35 4,660.0000 XLON 07003070000028517-E0Q8p82BHNvk
08:47:50 164 4,659.0000 XLON 07003070000028297-E0Q8p82BHNye
08:50:16 181 4,660.0000 XLON 07003070000029791-E0Q8p82BHQyN
08:51:03 143 4,656.0000 XLON 07003070000031075-E0Q8p82BHRqU
08:52:51 47 4,661.0000 XLON 07003070000032125-E0Q8p82BHTVt
08:52:51 168 4,661.0000 XLON 07003070000032125-E0Q8p82BHTVv
08:55:34 56 4,664.0000 XLON 05003050000033673-E0Q8p82BHWZm
08:56:51 141 4,664.0000 XLON 07003070000033807-E0Q8p82BHXo1
08:57:49 22 4,667.0000 XLON 07003070000034506-E0Q8p82BHZ5N
08:57:49 104 4,667.0000 XLON 07003070000034506-E0Q8p82BHZ5T
08:58:11 15 4,667.0000 XLON 07003070000034506-E0Q8p82BHZjB
08:58:13 47 4,667.0000 XLON 05003050000034660-E0Q8p82BHZkJ
08:58:37 44 4,666.0000 XLON 05003050000034798-E0Q8p82BHaNU
08:59:55 90 4,664.0000 XLON 07003070000034289-E0Q8p82BHbTJ
08:59:55 70 4,664.0000 XLON 07003070000035109-E0Q8p82BHbTL
09:00:01 144 4,663.0000 XLON 05003050000033828-E0Q8p82BHblf
09:01:27 44 4,663.0000 XLON 05003050000036253-E0Q8p82BHe2z
09:02:46 160 4,665.0000 XLON 05003050000036633-E0Q8p82BHgCj
09:02:46 17 4,665.0000 XLON 05003050000036633-E0Q8p82BHgCl
09:02:47 129 4,665.0000 XLON 05003050000036891-E0Q8p82BHgE1
09:04:24 47 4,669.0000 XLON 05003050000037423-E0Q8p82BHiSe
09:04:24 15 4,669.0000 XLON 05003050000037423-E0Q8p82BHiSg
09:04:48 139 4,666.0000 XLON 07003070000037305-E0Q8p82BHjAz
09:04:48 126 4,669.0000 XLON 05003050000037542-E0Q8p82BHj9z
09:04:48 44 4,669.0000 XLON 05003050000037542-E0Q8p82BHjA1
09:04:48 16 4,669.0000 XLON 05003050000037542-E0Q8p82BHjA3
09:06:27 138 4,665.0000 XLON 05003050000037918-E0Q8p82BHmQg
09:07:24 126 4,666.0000 XLON 05003050000038162-E0Q8p82BHnog
09:08:59 150 4,667.0000 XLON 05003050000038677-E0Q8p82BHq75
09:08:59 28 4,667.0000 XLON 05003050000038677-E0Q8p82BHq7B
09:12:55 61 4,682.0000 XLON 07003070000039665-E0Q8p82BHwIb
09:12:55 91 4,682.0000 XLON 07003070000039665-E0Q8p82BHwId
09:13:14 133 4,680.0000 XLON 05003050000039577-E0Q8p82BHwjB
09:13:14 136 4,681.0000 XLON 07003070000039656-E0Q8p82BHwig
09:13:24 136 4,677.0000 XLON 05003050000039741-E0Q8p82BHwwg
09:14:35 56 4,676.0000 XLON 07003070000040029-E0Q8p82BHyOH
09:14:36 80 4,676.0000 XLON 07003070000040029-E0Q8p82BHyPN
09:14:36 136 4,675.0000 XLON 05003050000039780-E0Q8p82BHyPb
09:16:30 17 4,675.0000 XLON 07003070000040506-E0Q8p82BI2Y7
09:18:20 123 4,677.0000 XLON 05003050000040836-E0Q8p82BI5fz
09:19:51 173 4,686.0000 XLON 07003070000041059-E0Q8p82BI7iR
09:19:51 135 4,687.0000 XLON 05003050000041101-E0Q8p82BI7hq
09:19:53 172 4,682.0000 XLON 05003050000041071-E0Q8p82BI7ov
09:23:50 16 4,687.0000 XLON 07003070000041953-E0Q8p82BIDdp
09:23:55 126 4,687.0000 XLON 07003070000041953-E0Q8p82BIE1N
09:25:07 168 4,687.0000 XLON 05003050000042091-E0Q8p82BIFhF
09:26:05 100 4,687.0000 XLON 05003050000042334-E0Q8p82BIGtj
09:26:05 43 4,687.0000 XLON 05003050000042334-E0Q8p82BIGtl
09:29:08 167 4,690.0000 XLON 07003070000042823-E0Q8p82BIKRy
09:29:09 18 4,689.0000 XLON 05003050000042660-E0Q8p82BIKT9
09:29:09 126 4,689.0000 XLON 05003050000042660-E0Q8p82BIKTB
09:29:09 177 4,690.0000 XLON 05003050000043046-E0Q8p82BIKSt
09:30:34 156 4,689.0000 XLON 07003070000043093-E0Q8p82BILuY
09:30:37 131 4,688.0000 XLON 07003070000042576-E0Q8p82BILxS
09:31:29 25 4,688.0000 XLON 05003050000043529-E0Q8p82BINBW
09:32:10 99 4,688.0000 XLON 05003050000043529-E0Q8p82BINph
09:32:10 29 4,688.0000 XLON 05003050000043529-E0Q8p82BINpl
09:33:09 100 4,693.0000 XLON 07003070000043816-E0Q8p82BIP8d
09:33:10 40 4,693.0000 XLON 07003070000043816-E0Q8p82BIPA2
09:33:27 22 4,695.0000 XLON 05003050000043903-E0Q8p82BIPqF
09:36:14 129 4,696.0000 XLON 07003070000044414-E0Q8p82BITKQ
09:36:15 16 4,695.0000 XLON 05003050000043903-E0Q8p82BITO8
09:36:15 81 4,695.0000 XLON 05003050000043903-E0Q8p82BITOB
09:36:39 2 4,695.0000 XLON 07003070000044474-E0Q8p82BITs4
09:37:02 117 4,696.0000 XLON 07003070000044551-E0Q8p82BIUEW
09:37:51 29 4,696.0000 XLON 05003050000044752-E0Q8p82BIVaS
09:37:51 48 4,696.0000 XLON 05003050000044752-E0Q8p82BIVaU
09:37:54 100 4,696.0000 XLON 05003050000044768-E0Q8p82BIVcg
09:37:54 52 4,696.0000 XLON 05003050000044768-E0Q8p82BIVci
09:38:09 150 4,695.0000 XLON 07003070000044474-E0Q8p82BIVvY
09:39:34 128 4,696.0000 XLON 07003070000044982-E0Q8p82BIXjm
09:39:34 151 4,697.0000 XLON 07003070000045032-E0Q8p82BIXjS
09:40:39 116 4,697.0000 XLON 07003070000045111-E0Q8p82BIZNI
09:41:14 95 4,696.0000 XLON 05003050000045308-E0Q8p82BIaJu
09:41:14 16 4,696.0000 XLON 05003050000045308-E0Q8p82BIaJd
09:42:07 22 4,696.0000 XLON 07003070000045480-E0Q8p82BIbHJ
09:43:35 60 4,696.0000 XLON 07003070000045480-E0Q8p82BIczF
09:43:35 78 4,696.0000 XLON 07003070000045653-E0Q8p82BIczH
09:43:45 123 4,695.0000 XLON 07003070000045417-E0Q8p82BId4A
09:44:48 19 4,695.0000 XLON 05003050000046103-E0Q8p82BIe7l
09:44:48 112 4,695.0000 XLON 05003050000046103-E0Q8p82BIe7p
09:46:24 62 4,697.0000 XLON 07003070000046351-E0Q8p82BIgOT
09:46:24 95 4,698.0000 XLON 05003050000046394-E0Q8p82BIgO9
09:46:26 23 4,696.0000 XLON 07003070000046282-E0Q8p82BIgTG
09:46:26 40 4,696.0000 XLON 07003070000046282-E0Q8p82BIgTI
09:46:56 69 4,695.0000 XLON 07003070000046196-E0Q8p82BIgy0
09:46:56 31 4,697.0000 XLON 07003070000046553-E0Q8p82BIgx5
09:46:56 83 4,697.0000 XLON 07003070000046553-E0Q8p82BIgx7
09:47:44 108 4,697.0000 XLON 05003050000046769-E0Q8p82BIi0v
09:47:52 86 4,696.0000 XLON 05003050000046784-E0Q8p82BIi6s
09:47:53 103 4,695.0000 XLON 07003070000046683-E0Q8p82BIi7J
09:47:53 59 4,695.0000 XLON 07003070000046683-E0Q8p82BIi7L
09:49:46 108 4,696.0000 XLON 05003050000047082-E0Q8p82BIkNQ
09:51:56 60 4,702.0000 XLON 05003050000047564-E0Q8p82BInSv
09:51:56 54 4,702.0000 XLON 05003050000047564-E0Q8p82BInSg
09:53:16 104 4,703.0000 XLON 05003050000047836-E0Q8p82BIp3K
09:53:44 72 4,701.0000 XLON 07003070000047777-E0Q8p82BIpRy
09:54:50 34 4,703.0000 XLON 07003070000047977-E0Q8p82BIqTT
09:54:50 70 4,703.0000 XLON 07003070000047977-E0Q8p82BIqTV
09:55:57 70 4,716.0000 XLON 07003070000048162-E0Q8p82BIrc9
09:57:02 135 4,717.0000 XLON 05003050000048451-E0Q8p82BIsXI
09:57:03 146 4,716.0000 XLON 05003050000048375-E0Q8p82BIsYE
09:58:10 110 4,719.0000 XLON 07003070000048613-E0Q8p82BItkK
10:02:47 127 4,723.0000 XLON 07003070000049589-E0Q8p82BIyIP
10:03:19 116 4,724.0000 XLON 05003050000049810-E0Q8p82BIyqd
10:04:51 158 4,723.0000 XLON 05003050000049740-E0Q8p82BJ0Gw
10:04:53 133 4,721.0000 XLON 07003070000049053-E0Q8p82BJ0Il
10:05:58 105 4,722.0000 XLON 05003050000050248-E0Q8p82BJ1Rj
10:06:48 147 4,725.0000 XLON 05003050000050462-E0Q8p82BJ2In
10:07:08 137 4,724.0000 XLON 07003070000050311-E0Q8p82BJ2Ts
10:08:56 158 4,727.0000 XLON 07003070000050627-E0Q8p82BJ42w
10:09:44 106 4,729.0000 XLON 07003070000050881-E0Q8p82BJ561
10:09:57 86 4,727.0000 XLON 07003070000050951-E0Q8p82BJ5JT
10:10:41 104 4,732.0000 XLON 05003050000051110-E0Q8p82BJ63x
10:11:28 72 4,731.0000 XLON 07003070000051299-E0Q8p82BJ6rJ
10:11:28 152 4,731.0000 XLON 07003070000051299-E0Q8p82BJ6rL
10:11:33 88 4,730.0000 XLON 05003050000051279-E0Q8p82BJ6vJ
10:11:33 71 4,730.0000 XLON 07003070000051198-E0Q8p82BJ6vH
10:11:33 16 4,730.0000 XLON 07003070000051198-E0Q8p82BJ6vC
10:11:50 59 4,728.0000 XLON 07003070000051003-E0Q8p82BJ7B3
10:11:50 68 4,728.0000 XLON 07003070000051003-E0Q8p82BJ7B5
10:12:51 78 4,728.0000 XLON 07003070000051541-E0Q8p82BJ8Bx
10:12:51 124 4,729.0000 XLON 05003050000051579-E0Q8p82BJ8BT
10:12:57 36 4,728.0000 XLON 07003070000051541-E0Q8p82BJ8Jc
10:14:51 128 4,726.0000 XLON 07003070000051840-E0Q8p82BJASU
10:14:51 94 4,727.0000 XLON 05003050000051960-E0Q8p82BJAS6
10:17:22 88 4,725.0000 XLON 05003050000052234-E0Q8p82BJCsw
10:19:42 64 4,725.0000 XLON 05003050000052644-E0Q8p82BJEd1
10:20:22 45 4,725.0000 XLON 05003050000052644-E0Q8p82BJFau
10:21:54 42 4,726.0000 XLON 07003070000053148-E0Q8p82BJHDB
10:21:54 47 4,726.0000 XLON 07003070000053148-E0Q8p82BJHDE
10:21:54 28 4,726.0000 XLON 07003070000053148-E0Q8p82BJHDH
10:21:56 107 4,730.0000 XLON 05003050000053200-E0Q8p82BJHK4
10:27:24 101 4,730.0000 XLON 05003050000054046-E0Q8p82BJMGC
10:27:24 6 4,730.0000 XLON 05003050000054046-E0Q8p82BJMGG
10:27:24 106 4,732.0000 XLON 07003070000053969-E0Q8p82BJMFF
10:27:24 143 4,731.0000 XLON 05003050000053758-E0Q8p82BJMFS
10:27:26 74 4,722.0000 XLON 05003050000054072-E0Q8p82BJMNK
10:33:22 6 4,738.0000 XLON 07003070000055048-E0Q8p82BJSIS
10:33:22 96 4,738.0000 XLON 07003070000055048-E0Q8p82BJSIW
10:35:23 112 4,742.0000 XLON 05003050000055250-E0Q8p82BJUBk
10:35:25 108 4,740.0000 XLON 07003070000055180-E0Q8p82BJUDw
10:35:25 133 4,741.0000 XLON 07003070000055226-E0Q8p82BJUDP
10:35:25 102 4,742.0000 XLON 05003050000055463-E0Q8p82BJUD4
10:35:27 47 4,740.0000 XLON 05003050000055470-E0Q8p82BJUGa
10:35:27 123 4,740.0000 XLON 05003050000055470-E0Q8p82BJUGc
10:35:56 102 4,740.0000 XLON 07003070000055537-E0Q8p82BJUtn
10:36:20 121 4,745.0000 XLON 05003050000055617-E0Q8p82BJVIh
10:36:53 112 4,744.0000 XLON 07003070000055594-E0Q8p82BJVbc
10:37:18 122 4,743.0000 XLON 05003050000055695-E0Q8p82BJVv6
10:37:34 143 4,740.0000 XLON 05003050000055577-E0Q8p82BJWCg
10:40:49 41 4,745.0000 XLON 07003070000056260-E0Q8p82BJYa2
10:40:49 47 4,745.0000 XLON 07003070000056260-E0Q8p82BJYa4
10:40:49 24 4,745.0000 XLON 07003070000056260-E0Q8p82BJYaC
10:41:21 124 4,744.0000 XLON 05003050000055977-E0Q8p82BJZAT
10:41:21 122 4,743.0000 XLON 07003070000055885-E0Q8p82BJZAY
10:41:23 150 4,741.0000 XLON 05003050000056358-E0Q8p82BJZFL
10:43:11 150 4,739.0000 XLON 07003070000056679-E0Q8p82BJazw
10:43:15 130 4,737.0000 XLON 07003070000056450-E0Q8p82BJb3B
10:45:53 130 4,739.0000 XLON 07003070000056910-E0Q8p82BJd49
10:45:58 100 4,738.0000 XLON 07003070000056911-E0Q8p82BJd8b
10:46:02 99 4,736.0000 XLON 05003050000056893-E0Q8p82BJdDC
10:47:33 57 4,736.0000 XLON 05003050000057412-E0Q8p82BJeN0
10:47:38 21 4,736.0000 XLON 05003050000057412-E0Q8p82BJePA
10:48:02 78 4,734.0000 XLON 07003070000057240-E0Q8p82BJenY
10:50:27 130 4,734.0000 XLON 05003050000057811-E0Q8p82BJgkE
10:50:27 101 4,734.0000 XLON 05003050000057867-E0Q8p82BJgkG
10:51:51 88 4,735.0000 XLON 07003070000058177-E0Q8p82BJhwo
10:52:40 178 4,734.0000 XLON 07003070000058125-E0Q8p82BJifE
10:54:00 90 4,737.0000 XLON 07003070000058595-E0Q8p82BJk9W
10:54:14 125 4,736.0000 XLON 07003070000058587-E0Q8p82BJkKK
10:56:39 78 4,731.0000 XLON 07003070000058638-E0Q8p82BJmUK
10:56:39 97 4,733.0000 XLON 05003050000058641-E0Q8p82BJmTJ
10:56:39 150 4,734.0000 XLON 07003070000059007-E0Q8p82BJmSl
10:59:51 81 4,732.0000 XLON 07003070000059509-E0Q8p82BJoun
10:59:51 47 4,732.0000 XLON 07003070000059509-E0Q8p82BJoup
11:01:55 89 4,732.0000 XLON 05003050000059938-E0Q8p82BJqyG
11:02:04 98 4,731.0000 XLON 05003050000059292-E0Q8p82BJr3B
11:02:11 84 4,729.0000 XLON 07003070000059197-E0Q8p82BJr7k
11:02:28 23 4,729.0000 XLON 07003070000059197-E0Q8p82BJrK1
11:04:49 150 4,728.0000 XLON 05003050000060223-E0Q8p82BJtCw
11:04:55 103 4,727.0000 XLON 05003050000060078-E0Q8p82BJtMt
11:07:20 20 4,730.0000 XLON 05003050000060877-E0Q8p82BJvYx
11:07:20 125 4,730.0000 XLON 07003070000060914-E0Q8p82BJvYv
11:07:21 8 4,730.0000 XLON 05003050000060877-E0Q8p82BJvag
11:07:21 75 4,730.0000 XLON 05003050000060877-E0Q8p82BJvaa
11:08:42 18 4,731.0000 XLON 05003050000061076-E0Q8p82BJwiU
11:08:55 109 4,730.0000 XLON 07003070000061049-E0Q8p82BJwpU
11:08:55 96 4,731.0000 XLON 05003050000061076-E0Q8p82BJwo1
11:09:00 146 4,729.0000 XLON 07003070000060998-E0Q8p82BJwxB
11:10:05 87 4,727.0000 XLON 05003050000061248-E0Q8p82BJy4I
11:12:59 125 4,729.0000 XLON 05003050000061692-E0Q8p82BK0yy
11:12:59 40 4,730.0000 XLON 07003070000061848-E0Q8p82BK0yb
11:12:59 95 4,730.0000 XLON 07003070000061848-E0Q8p82BK0yf
11:13:00 83 4,728.0000 XLON 07003070000061849-E0Q8p82BK105
11:18:25 138 4,726.0000 XLON 05003050000062253-E0Q8p82BK6ei
11:18:25 162 4,727.0000 XLON 07003070000062937-E0Q8p82BK6eB
11:18:26 148 4,725.0000 XLON 07003070000062267-E0Q8p82BK6fr
11:22:00 74 4,724.0000 XLON 07003070000063143-E0Q8p82BK9fH
11:22:00 36 4,724.0000 XLON 07003070000063143-E0Q8p82BK9f2
11:22:30 67 4,722.0000 XLON 07003070000063602-E0Q8p82BKA37
11:22:30 30 4,723.0000 XLON 05003050000063062-E0Q8p82BKA2Y
11:22:30 102 4,723.0000 XLON 05003050000063062-E0Q8p82BKA2c
11:24:01 62 4,721.0000 XLON 07003070000063797-E0Q8p82BKB4L
11:25:05 110 4,722.0000 XLON 07003070000063969-E0Q8p82BKBrb
11:27:57 121 4,722.0000 XLON 05003050000064151-E0Q8p82BKEuj
11:28:12 81 4,722.0000 XLON 07003070000064482-E0Q8p82BKF1L
11:29:01 48 4,721.0000 XLON 07003070000063797-E0Q8p82BKFTc
11:29:01 87 4,721.0000 XLON 07003070000063918-E0Q8p82BKFTe
11:32:23 142 4,729.0000 XLON 05003050000064994-E0Q8p82BKJKl
11:33:33 134 4,728.0000 XLON 05003050000064937-E0Q8p82BKKZd
11:33:47 120 4,726.0000 XLON 07003070000065145-E0Q8p82BKKv0
11:35:50 103 4,725.0000 XLON 07003070000065327-E0Q8p82BKMq1
11:36:33 39 4,725.0000 XLON 07003070000065327-E0Q8p82BKNyn
11:36:33 116 4,725.0000 XLON 07003070000065931-E0Q8p82BKNyp
11:40:18 147 4,727.0000 XLON 05003050000066351-E0Q8p82BKRlj
11:41:08 82 4,727.0000 XLON 07003070000066804-E0Q8p82BKSiu
11:42:20 116 4,727.0000 XLON 07003070000066859-E0Q8p82BKU2X
11:42:21 117 4,726.0000 XLON 07003070000066422-E0Q8p82BKU4q
11:42:22 155 4,725.0000 XLON 07003070000066308-E0Q8p82BKU72
11:42:22 7 4,725.0000 XLON 07003070000066308-E0Q8p82BKU70
11:42:39 67 4,724.0000 XLON 05003050000066788-E0Q8p82BKUKp
11:43:12 87 4,724.0000 XLON 07003070000067102-E0Q8p82BKV0a
11:44:39 72 4,724.0000 XLON 05003050000067061-E0Q8p82BKWOu
11:44:39 68 4,724.0000 XLON 05003050000067174-E0Q8p82BKWOy
11:52:30 117 4,735.0000 XLON 07003070000068358-E0Q8p82BKcbK
11:52:30 118 4,737.0000 XLON 05003050000068243-E0Q8p82BKcaM
11:52:30 119 4,737.0000 XLON 07003070000068357-E0Q8p82BKcaK
11:52:32 67 4,734.0000 XLON 05003050000068375-E0Q8p82BKcfa
11:52:32 41 4,734.0000 XLON 05003050000068375-E0Q8p82BKcfc
11:52:59 69 4,734.0000 XLON 05003050000068433-E0Q8p82BKcxW
11:54:59 47 4,734.0000 XLON 07003070000068855-E0Q8p82BKf5T
11:56:20 149 4,733.0000 XLON 05003050000068860-E0Q8p82BKg1K
11:56:37 155 4,732.0000 XLON 07003070000068500-E0Q8p82BKgFu
11:58:13 155 4,730.0000 XLON 05003050000068376-E0Q8p82BKhUr
11:58:48 113 4,730.0000 XLON 07003070000069390-E0Q8p82BKi0J
11:58:48 81 4,729.0000 XLON 07003070000069330-E0Q8p82BKi0R
12:01:56 100 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1K
12:01:56 68 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1M
12:01:56 134 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1O
12:01:56 1 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1Q
12:02:51 201 4,733.0000 XLON 05003050000070011-E0Q8p82BKpDa
12:04:58 135 4,732.0000 XLON 05003050000069911-E0Q8p82BKsU2
12:05:52 102 4,737.0000 XLON 05003050000070484-E0Q8p82BKtb9
12:06:44 38 4,737.0000 XLON 07003070000070789-E0Q8p82BKukz
12:06:44 199 4,737.0000 XLON 07003070000070789-E0Q8p82BKul4
12:11:29 107 4,742.0000 XLON 05003050000071527-E0Q8p82BL12m
12:11:29 28 4,742.0000 XLON 05003050000071527-E0Q8p82BL12e
12:12:59 105 4,744.0000 XLON 07003070000071939-E0Q8p82BL3SK
12:12:59 7 4,744.0000 XLON 07003070000071939-E0Q8p82BL3SN
12:14:21 136 4,746.0000 XLON 07003070000072217-E0Q8p82BL5IJ
12:14:45 177 4,746.0000 XLON 05003050000072245-E0Q8p82BL5mJ
12:14:45 136 4,745.0000 XLON 07003070000072202-E0Q8p82BL5mW
12:14:47 3 4,744.0000 XLON 07003070000072072-E0Q8p82BL5pD
12:14:52 105 4,744.0000 XLON 07003070000072072-E0Q8p82BL5ux
12:14:52 56 4,744.0000 XLON 07003070000072072-E0Q8p82BL5uz
12:16:07 143 4,739.0000 XLON 07003070000072572-E0Q8p82BL7Gy
12:16:07 163 4,740.0000 XLON 05003050000072272-E0Q8p82BL7GG
12:16:41 149 4,737.0000 XLON 05003050000072512-E0Q8p82BL7rX
12:16:56 64 4,736.0000 XLON 07003070000072665-E0Q8p82BL8G2
12:19:05 108 4,736.0000 XLON 05003050000072873-E0Q8p82BLB0j
12:22:08 91 4,740.0000 XLON 05003050000073674-E0Q8p82BLEj4
12:22:08 54 4,740.0000 XLON 05003050000073674-E0Q8p82BLEjE
12:23:31 132 4,741.0000 XLON 05003050000073873-E0Q8p82BLGR2
12:23:31 185 4,740.0000 XLON 07003070000073840-E0Q8p82BLGRb
12:26:20 114 4,736.0000 XLON 07003070000074141-E0Q8p82BLJsa
12:26:20 17 4,736.0000 XLON 07003070000074141-E0Q8p82BLJsc
12:26:26 142 4,733.0000 XLON 05003050000074108-E0Q8p82BLK6Q
12:26:26 86 4,734.0000 XLON 07003070000074046-E0Q8p82BLK5z
12:30:18 113 4,734.0000 XLON 05003050000074869-E0Q8p82BLO1D
12:33:13 84 4,736.0000 XLON 07003070000075933-E0Q8p82BLRJ5
12:33:13 94 4,736.0000 XLON 07003070000075933-E0Q8p82BLRJ7
12:33:13 18 4,736.0000 XLON 07003070000075933-E0Q8p82BLRJ9
12:35:44 44 4,735.0000 XLON 07003070000076131-E0Q8p82BLTf1
12:35:51 98 4,735.0000 XLON 07003070000076131-E0Q8p82BLTk1
12:36:45 2 4,735.0000 XLON 07003070000076131-E0Q8p82BLUps
12:37:02 28 4,735.0000 XLON 07003070000076131-E0Q8p82BLVGN
12:37:02 132 4,735.0000 XLON 07003070000076422-E0Q8p82BLVGV
12:37:02 136 4,734.0000 XLON 07003070000075628-E0Q8p82BLVGa
12:37:06 89 4,733.0000 XLON 07003070000074813-E0Q8p82BLVQF
12:37:06 45 4,733.0000 XLON 07003070000074813-E0Q8p82BLVQI
12:37:21 62 4,732.0000 XLON 05003050000076493-E0Q8p82BLVkW
12:39:53 58 4,737.0000 XLON 07003070000077045-E0Q8p82BLYDY
12:39:53 112 4,737.0000 XLON 07003070000077045-E0Q8p82BLYDa
12:39:53 19 4,737.0000 XLON 07003070000077045-E0Q8p82BLYDc
12:41:33 84 4,738.0000 XLON 05003050000077208-E0Q8p82BLZio
12:42:24 63 4,738.0000 XLON 07003070000077421-E0Q8p82BLaXK
12:43:06 189 4,737.0000 XLON 05003050000077158-E0Q8p82BLbJL
12:44:10 78 4,735.0000 XLON 05003050000077209-E0Q8p82BLcUu
12:44:53 164 4,735.0000 XLON 05003050000077777-E0Q8p82BLd9X
12:46:47 164 4,738.0000 XLON 05003050000078108-E0Q8p82BLfD5
12:46:52 105 4,736.0000 XLON 07003070000078080-E0Q8p82BLfQj
12:46:52 33 4,736.0000 XLON 07003070000078080-E0Q8p82BLfQl
12:46:52 173 4,737.0000 XLON 07003070000078087-E0Q8p82BLfQC
12:50:24 47 4,732.0000 XLON 05003050000078330-E0Q8p82BLjjv
12:50:24 44 4,732.0000 XLON 05003050000078330-E0Q8p82BLjjx
12:51:33 84 4,732.0000 XLON 07003070000079109-E0Q8p82BLlwa
12:53:09 146 4,737.0000 XLON 07003070000079377-E0Q8p82BLnt2
12:55:11 169 4,739.0000 XLON 05003050000079562-E0Q8p82BLq8N
12:56:20 73 4,741.0000 XLON 07003070000079833-E0Q8p82BLrLU
12:56:20 122 4,741.0000 XLON 07003070000079815-E0Q8p82BLrLQ
12:56:20 60 4,741.0000 XLON 07003070000079833-E0Q8p82BLrLS
12:56:35 134 4,739.0000 XLON 05003050000079809-E0Q8p82BLrb4
12:57:51 78 4,738.0000 XLON 05003050000080128-E0Q8p82BLtka
12:57:51 31 4,738.0000 XLON 05003050000080128-E0Q8p82BLtkc
12:59:00 137 4,737.0000 XLON 07003070000080141-E0Q8p82BLvRT
13:00:13 85 4,736.0000 XLON 07003070000080426-E0Q8p82BLxah
13:00:22 100 4,735.0000 XLON 05003050000080399-E0Q8p82BLy2Y
13:01:58 94 4,733.0000 XLON 05003050000080821-E0Q8p82BM14C
13:01:58 4 4,733.0000 XLON 05003050000080821-E0Q8p82BM14E
13:01:58 22 4,732.0000 XLON 07003070000080855-E0Q8p82BM14V
13:02:02 76 4,732.0000 XLON 07003070000080855-E0Q8p82BM1Cu
13:05:34 72 4,729.0000 XLON 07003070000081161-E0Q8p82BM6NN
13:09:01 130 4,741.0000 XLON 05003050000082282-E0Q8p82BMB6E
13:09:01 140 4,741.0000 XLON 07003070000082329-E0Q8p82BMB6G
13:09:57 46 4,741.0000 XLON 05003050000082382-E0Q8p82BMCIl
13:10:42 105 4,744.0000 XLON 07003070000082666-E0Q8p82BMDgP
13:11:46 168 4,745.0000 XLON 05003050000082792-E0Q8p82BMEqL
13:12:50 46 4,745.0000 XLON 07003070000083045-E0Q8p82BMGKx
13:12:50 114 4,745.0000 XLON 07003070000083045-E0Q8p82BMGKz
13:14:09 61 4,743.0000 XLON 05003050000082578-E0Q8p82BMHV3
13:14:09 95 4,743.0000 XLON 07003070000082631-E0Q8p82BMHV1
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: 79,700
Date of transaction: 2 February 2026
Average price paid per share (pence): 4,752.6133
Lowest price paid per share (pence): 4,650.0000
Highest price paid per share (pence): 4,829.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,348,146 (excluding Treasury shares), and the
Company will hold 36,006,687 ordinary shares in Treasury.
The figure of 415,348,146 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
08:01:44 381 4,650.0000 XLON 05003050000005500-E0Q8p82BFtI3
08:01:44 352 4,651.0000 XLON 05003050000005748-E0Q8p82BFtHQ
08:03:36 119 4,656.0000 XLON 07003070000006425-E0Q8p82BFywF
08:03:36 183 4,656.0000 XLON 07003070000006425-E0Q8p82BFywH
08:04:15 237 4,655.0000 XLON 05003050000006320-E0Q8p82BG0U1
08:04:15 64 4,655.0000 XLON 05003050000006320-E0Q8p82BG0U3
08:04:41 246 4,667.0000 XLON 07003070000006730-E0Q8p82BG1lf
08:06:49 123 4,675.0000 XLON 07003070000007526-E0Q8p82BG9Dh
08:06:49 92 4,675.0000 XLON 07003070000007526-E0Q8p82BG9Dj
08:07:22 215 4,674.0000 XLON 05003050000007274-E0Q8p82BGAkg
08:07:41 63 4,671.0000 XLON 07003070000007722-E0Q8p82BGBkN
08:07:41 201 4,671.0000 XLON 07003070000007722-E0Q8p82BGBkP
08:09:14 118 4,665.0000 XLON 05003050000007711-E0Q8p82BGFye
08:09:14 227 4,668.0000 XLON 07003070000007277-E0Q8p82BGFx8
08:09:53 22 4,657.0000 XLON 07003070000008042-E0Q8p82BGH8c
08:09:53 155 4,659.0000 XLON 07003070000008103-E0Q8p82BGH7L
08:11:43 233 4,662.0000 XLON 05003050000008505-E0Q8p82BGLOm
08:12:09 133 4,657.0000 XLON 07003070000008042-E0Q8p82BGMJ7
08:12:09 202 4,659.0000 XLON 05003050000008706-E0Q8p82BGMIG
08:13:18 185 4,654.0000 XLON 07003070000008854-E0Q8p82BGOpW
08:15:10 80 4,654.0000 XLON 07003070000009315-E0Q8p82BGT3X
08:15:10 111 4,654.0000 XLON 07003070000009315-E0Q8p82BGT3d
08:15:53 243 4,652.0000 XLON 07003070000009166-E0Q8p82BGUYk
08:16:53 187 4,657.0000 XLON 05003050000010694-E0Q8p82BGWyv
08:18:54 252 4,663.0000 XLON 07003070000012723-E0Q8p82BGc0W
08:19:46 287 4,662.0000 XLON 05003050000013249-E0Q8p82BGdoF
08:21:02 248 4,662.0000 XLON 07003070000013913-E0Q8p82BGg8i
08:22:57 27 4,662.0000 XLON 07003070000014982-E0Q8p82BGjO5
08:22:57 245 4,662.0000 XLON 07003070000014982-E0Q8p82BGjOE
08:24:26 290 4,663.0000 XLON 05003050000015985-E0Q8p82BGm7x
08:25:08 82 4,661.0000 XLON 07003070000012491-E0Q8p82BGnIR
08:25:11 94 4,661.0000 XLON 07003070000012491-E0Q8p82BGnQT
08:25:11 47 4,661.0000 XLON 07003070000012491-E0Q8p82BGnQV
08:25:11 29 4,661.0000 XLON 07003070000012491-E0Q8p82BGnQX
08:25:13 78 4,660.0000 XLON 05003050000012961-E0Q8p82BGnXO
08:26:41 157 4,657.0000 XLON 07003070000016926-E0Q8p82BGqzM
08:27:42 101 4,655.0000 XLON 05003050000013916-E0Q8p82BGsNK
08:27:42 234 4,657.0000 XLON 05003050000017782-E0Q8p82BGsMP
08:30:51 20 4,667.0000 XLON 07003070000019590-E0Q8p82BGxaq
08:30:51 182 4,667.0000 XLON 07003070000019590-E0Q8p82BGxat
08:31:54 177 4,669.0000 XLON 07003070000019993-E0Q8p82BH02u
08:31:58 260 4,667.0000 XLON 07003070000019888-E0Q8p82BH07w
08:33:23 149 4,669.0000 XLON 07003070000020836-E0Q8p82BH2cz
08:34:46 44 4,669.0000 XLON 07003070000022039-E0Q8p82BH5Cv
08:34:55 171 4,667.0000 XLON 07003070000021766-E0Q8p82BH5PJ
08:36:02 122 4,665.0000 XLON 05003050000022700-E0Q8p82BH7UB
08:36:02 95 4,665.0000 XLON 07003070000019994-E0Q8p82BH7U9
08:37:16 76 4,663.0000 XLON 07003070000020837-E0Q8p82BH9Ep
08:38:54 167 4,661.0000 XLON 05003050000024322-E0Q8p82BHBgH
08:38:56 2 4,661.0000 XLON 05003050000024322-E0Q8p82BHBiq
08:38:56 204 4,660.0000 XLON 05003050000023634-E0Q8p82BHBis
08:38:57 2 4,659.0000 XLON 07003070000022665-E0Q8p82BHBkf
08:38:57 174 4,659.0000 XLON 07003070000022665-E0Q8p82BHBkk
08:40:31 125 4,664.0000 XLON 05003050000025046-E0Q8p82BHEBR
08:42:38 209 4,664.0000 XLON 07003070000026292-E0Q8p82BHGxL
08:42:42 207 4,664.0000 XLON 05003050000026344-E0Q8p82BHH2l
08:44:40 91 4,660.0000 XLON 07003070000025040-E0Q8p82BHJVN
08:44:40 213 4,663.0000 XLON 05003050000027287-E0Q8p82BHJU0
08:44:40 137 4,662.0000 XLON 05003050000024799-E0Q8p82BHJUQ
08:47:48 47 4,660.0000 XLON 07003070000028517-E0Q8p82BHNve
08:47:48 47 4,660.0000 XLON 07003070000028517-E0Q8p82BHNvg
08:47:48 35 4,660.0000 XLON 07003070000028517-E0Q8p82BHNvk
08:47:50 164 4,659.0000 XLON 07003070000028297-E0Q8p82BHNye
08:50:16 181 4,660.0000 XLON 07003070000029791-E0Q8p82BHQyN
08:51:03 143 4,656.0000 XLON 07003070000031075-E0Q8p82BHRqU
08:52:51 47 4,661.0000 XLON 07003070000032125-E0Q8p82BHTVt
08:52:51 168 4,661.0000 XLON 07003070000032125-E0Q8p82BHTVv
08:55:34 56 4,664.0000 XLON 05003050000033673-E0Q8p82BHWZm
08:56:51 141 4,664.0000 XLON 07003070000033807-E0Q8p82BHXo1
08:57:49 22 4,667.0000 XLON 07003070000034506-E0Q8p82BHZ5N
08:57:49 104 4,667.0000 XLON 07003070000034506-E0Q8p82BHZ5T
08:58:11 15 4,667.0000 XLON 07003070000034506-E0Q8p82BHZjB
08:58:13 47 4,667.0000 XLON 05003050000034660-E0Q8p82BHZkJ
08:58:37 44 4,666.0000 XLON 05003050000034798-E0Q8p82BHaNU
08:59:55 90 4,664.0000 XLON 07003070000034289-E0Q8p82BHbTJ
08:59:55 70 4,664.0000 XLON 07003070000035109-E0Q8p82BHbTL
09:00:01 144 4,663.0000 XLON 05003050000033828-E0Q8p82BHblf
09:01:27 44 4,663.0000 XLON 05003050000036253-E0Q8p82BHe2z
09:02:46 160 4,665.0000 XLON 05003050000036633-E0Q8p82BHgCj
09:02:46 17 4,665.0000 XLON 05003050000036633-E0Q8p82BHgCl
09:02:47 129 4,665.0000 XLON 05003050000036891-E0Q8p82BHgE1
09:04:24 47 4,669.0000 XLON 05003050000037423-E0Q8p82BHiSe
09:04:24 15 4,669.0000 XLON 05003050000037423-E0Q8p82BHiSg
09:04:48 139 4,666.0000 XLON 07003070000037305-E0Q8p82BHjAz
09:04:48 126 4,669.0000 XLON 05003050000037542-E0Q8p82BHj9z
09:04:48 44 4,669.0000 XLON 05003050000037542-E0Q8p82BHjA1
09:04:48 16 4,669.0000 XLON 05003050000037542-E0Q8p82BHjA3
09:06:27 138 4,665.0000 XLON 05003050000037918-E0Q8p82BHmQg
09:07:24 126 4,666.0000 XLON 05003050000038162-E0Q8p82BHnog
09:08:59 150 4,667.0000 XLON 05003050000038677-E0Q8p82BHq75
09:08:59 28 4,667.0000 XLON 05003050000038677-E0Q8p82BHq7B
09:12:55 61 4,682.0000 XLON 07003070000039665-E0Q8p82BHwIb
09:12:55 91 4,682.0000 XLON 07003070000039665-E0Q8p82BHwId
09:13:14 133 4,680.0000 XLON 05003050000039577-E0Q8p82BHwjB
09:13:14 136 4,681.0000 XLON 07003070000039656-E0Q8p82BHwig
09:13:24 136 4,677.0000 XLON 05003050000039741-E0Q8p82BHwwg
09:14:35 56 4,676.0000 XLON 07003070000040029-E0Q8p82BHyOH
09:14:36 80 4,676.0000 XLON 07003070000040029-E0Q8p82BHyPN
09:14:36 136 4,675.0000 XLON 05003050000039780-E0Q8p82BHyPb
09:16:30 17 4,675.0000 XLON 07003070000040506-E0Q8p82BI2Y7
09:18:20 123 4,677.0000 XLON 05003050000040836-E0Q8p82BI5fz
09:19:51 173 4,686.0000 XLON 07003070000041059-E0Q8p82BI7iR
09:19:51 135 4,687.0000 XLON 05003050000041101-E0Q8p82BI7hq
09:19:53 172 4,682.0000 XLON 05003050000041071-E0Q8p82BI7ov
09:23:50 16 4,687.0000 XLON 07003070000041953-E0Q8p82BIDdp
09:23:55 126 4,687.0000 XLON 07003070000041953-E0Q8p82BIE1N
09:25:07 168 4,687.0000 XLON 05003050000042091-E0Q8p82BIFhF
09:26:05 100 4,687.0000 XLON 05003050000042334-E0Q8p82BIGtj
09:26:05 43 4,687.0000 XLON 05003050000042334-E0Q8p82BIGtl
09:29:08 167 4,690.0000 XLON 07003070000042823-E0Q8p82BIKRy
09:29:09 18 4,689.0000 XLON 05003050000042660-E0Q8p82BIKT9
09:29:09 126 4,689.0000 XLON 05003050000042660-E0Q8p82BIKTB
09:29:09 177 4,690.0000 XLON 05003050000043046-E0Q8p82BIKSt
09:30:34 156 4,689.0000 XLON 07003070000043093-E0Q8p82BILuY
09:30:37 131 4,688.0000 XLON 07003070000042576-E0Q8p82BILxS
09:31:29 25 4,688.0000 XLON 05003050000043529-E0Q8p82BINBW
09:32:10 99 4,688.0000 XLON 05003050000043529-E0Q8p82BINph
09:32:10 29 4,688.0000 XLON 05003050000043529-E0Q8p82BINpl
09:33:09 100 4,693.0000 XLON 07003070000043816-E0Q8p82BIP8d
09:33:10 40 4,693.0000 XLON 07003070000043816-E0Q8p82BIPA2
09:33:27 22 4,695.0000 XLON 05003050000043903-E0Q8p82BIPqF
09:36:14 129 4,696.0000 XLON 07003070000044414-E0Q8p82BITKQ
09:36:15 16 4,695.0000 XLON 05003050000043903-E0Q8p82BITO8
09:36:15 81 4,695.0000 XLON 05003050000043903-E0Q8p82BITOB
09:36:39 2 4,695.0000 XLON 07003070000044474-E0Q8p82BITs4
09:37:02 117 4,696.0000 XLON 07003070000044551-E0Q8p82BIUEW
09:37:51 29 4,696.0000 XLON 05003050000044752-E0Q8p82BIVaS
09:37:51 48 4,696.0000 XLON 05003050000044752-E0Q8p82BIVaU
09:37:54 100 4,696.0000 XLON 05003050000044768-E0Q8p82BIVcg
09:37:54 52 4,696.0000 XLON 05003050000044768-E0Q8p82BIVci
09:38:09 150 4,695.0000 XLON 07003070000044474-E0Q8p82BIVvY
09:39:34 128 4,696.0000 XLON 07003070000044982-E0Q8p82BIXjm
09:39:34 151 4,697.0000 XLON 07003070000045032-E0Q8p82BIXjS
09:40:39 116 4,697.0000 XLON 07003070000045111-E0Q8p82BIZNI
09:41:14 95 4,696.0000 XLON 05003050000045308-E0Q8p82BIaJu
09:41:14 16 4,696.0000 XLON 05003050000045308-E0Q8p82BIaJd
09:42:07 22 4,696.0000 XLON 07003070000045480-E0Q8p82BIbHJ
09:43:35 60 4,696.0000 XLON 07003070000045480-E0Q8p82BIczF
09:43:35 78 4,696.0000 XLON 07003070000045653-E0Q8p82BIczH
09:43:45 123 4,695.0000 XLON 07003070000045417-E0Q8p82BId4A
09:44:48 19 4,695.0000 XLON 05003050000046103-E0Q8p82BIe7l
09:44:48 112 4,695.0000 XLON 05003050000046103-E0Q8p82BIe7p
09:46:24 62 4,697.0000 XLON 07003070000046351-E0Q8p82BIgOT
09:46:24 95 4,698.0000 XLON 05003050000046394-E0Q8p82BIgO9
09:46:26 23 4,696.0000 XLON 07003070000046282-E0Q8p82BIgTG
09:46:26 40 4,696.0000 XLON 07003070000046282-E0Q8p82BIgTI
09:46:56 69 4,695.0000 XLON 07003070000046196-E0Q8p82BIgy0
09:46:56 31 4,697.0000 XLON 07003070000046553-E0Q8p82BIgx5
09:46:56 83 4,697.0000 XLON 07003070000046553-E0Q8p82BIgx7
09:47:44 108 4,697.0000 XLON 05003050000046769-E0Q8p82BIi0v
09:47:52 86 4,696.0000 XLON 05003050000046784-E0Q8p82BIi6s
09:47:53 103 4,695.0000 XLON 07003070000046683-E0Q8p82BIi7J
09:47:53 59 4,695.0000 XLON 07003070000046683-E0Q8p82BIi7L
09:49:46 108 4,696.0000 XLON 05003050000047082-E0Q8p82BIkNQ
09:51:56 60 4,702.0000 XLON 05003050000047564-E0Q8p82BInSv
09:51:56 54 4,702.0000 XLON 05003050000047564-E0Q8p82BInSg
09:53:16 104 4,703.0000 XLON 05003050000047836-E0Q8p82BIp3K
09:53:44 72 4,701.0000 XLON 07003070000047777-E0Q8p82BIpRy
09:54:50 34 4,703.0000 XLON 07003070000047977-E0Q8p82BIqTT
09:54:50 70 4,703.0000 XLON 07003070000047977-E0Q8p82BIqTV
09:55:57 70 4,716.0000 XLON 07003070000048162-E0Q8p82BIrc9
09:57:02 135 4,717.0000 XLON 05003050000048451-E0Q8p82BIsXI
09:57:03 146 4,716.0000 XLON 05003050000048375-E0Q8p82BIsYE
09:58:10 110 4,719.0000 XLON 07003070000048613-E0Q8p82BItkK
10:02:47 127 4,723.0000 XLON 07003070000049589-E0Q8p82BIyIP
10:03:19 116 4,724.0000 XLON 05003050000049810-E0Q8p82BIyqd
10:04:51 158 4,723.0000 XLON 05003050000049740-E0Q8p82BJ0Gw
10:04:53 133 4,721.0000 XLON 07003070000049053-E0Q8p82BJ0Il
10:05:58 105 4,722.0000 XLON 05003050000050248-E0Q8p82BJ1Rj
10:06:48 147 4,725.0000 XLON 05003050000050462-E0Q8p82BJ2In
10:07:08 137 4,724.0000 XLON 07003070000050311-E0Q8p82BJ2Ts
10:08:56 158 4,727.0000 XLON 07003070000050627-E0Q8p82BJ42w
10:09:44 106 4,729.0000 XLON 07003070000050881-E0Q8p82BJ561
10:09:57 86 4,727.0000 XLON 07003070000050951-E0Q8p82BJ5JT
10:10:41 104 4,732.0000 XLON 05003050000051110-E0Q8p82BJ63x
10:11:28 72 4,731.0000 XLON 07003070000051299-E0Q8p82BJ6rJ
10:11:28 152 4,731.0000 XLON 07003070000051299-E0Q8p82BJ6rL
10:11:33 88 4,730.0000 XLON 05003050000051279-E0Q8p82BJ6vJ
10:11:33 71 4,730.0000 XLON 07003070000051198-E0Q8p82BJ6vH
10:11:33 16 4,730.0000 XLON 07003070000051198-E0Q8p82BJ6vC
10:11:50 59 4,728.0000 XLON 07003070000051003-E0Q8p82BJ7B3
10:11:50 68 4,728.0000 XLON 07003070000051003-E0Q8p82BJ7B5
10:12:51 78 4,728.0000 XLON 07003070000051541-E0Q8p82BJ8Bx
10:12:51 124 4,729.0000 XLON 05003050000051579-E0Q8p82BJ8BT
10:12:57 36 4,728.0000 XLON 07003070000051541-E0Q8p82BJ8Jc
10:14:51 128 4,726.0000 XLON 07003070000051840-E0Q8p82BJASU
10:14:51 94 4,727.0000 XLON 05003050000051960-E0Q8p82BJAS6
10:17:22 88 4,725.0000 XLON 05003050000052234-E0Q8p82BJCsw
10:19:42 64 4,725.0000 XLON 05003050000052644-E0Q8p82BJEd1
10:20:22 45 4,725.0000 XLON 05003050000052644-E0Q8p82BJFau
10:21:54 42 4,726.0000 XLON 07003070000053148-E0Q8p82BJHDB
10:21:54 47 4,726.0000 XLON 07003070000053148-E0Q8p82BJHDE
10:21:54 28 4,726.0000 XLON 07003070000053148-E0Q8p82BJHDH
10:21:56 107 4,730.0000 XLON 05003050000053200-E0Q8p82BJHK4
10:27:24 101 4,730.0000 XLON 05003050000054046-E0Q8p82BJMGC
10:27:24 6 4,730.0000 XLON 05003050000054046-E0Q8p82BJMGG
10:27:24 106 4,732.0000 XLON 07003070000053969-E0Q8p82BJMFF
10:27:24 143 4,731.0000 XLON 05003050000053758-E0Q8p82BJMFS
10:27:26 74 4,722.0000 XLON 05003050000054072-E0Q8p82BJMNK
10:33:22 6 4,738.0000 XLON 07003070000055048-E0Q8p82BJSIS
10:33:22 96 4,738.0000 XLON 07003070000055048-E0Q8p82BJSIW
10:35:23 112 4,742.0000 XLON 05003050000055250-E0Q8p82BJUBk
10:35:25 108 4,740.0000 XLON 07003070000055180-E0Q8p82BJUDw
10:35:25 133 4,741.0000 XLON 07003070000055226-E0Q8p82BJUDP
10:35:25 102 4,742.0000 XLON 05003050000055463-E0Q8p82BJUD4
10:35:27 47 4,740.0000 XLON 05003050000055470-E0Q8p82BJUGa
10:35:27 123 4,740.0000 XLON 05003050000055470-E0Q8p82BJUGc
10:35:56 102 4,740.0000 XLON 07003070000055537-E0Q8p82BJUtn
10:36:20 121 4,745.0000 XLON 05003050000055617-E0Q8p82BJVIh
10:36:53 112 4,744.0000 XLON 07003070000055594-E0Q8p82BJVbc
10:37:18 122 4,743.0000 XLON 05003050000055695-E0Q8p82BJVv6
10:37:34 143 4,740.0000 XLON 05003050000055577-E0Q8p82BJWCg
10:40:49 41 4,745.0000 XLON 07003070000056260-E0Q8p82BJYa2
10:40:49 47 4,745.0000 XLON 07003070000056260-E0Q8p82BJYa4
10:40:49 24 4,745.0000 XLON 07003070000056260-E0Q8p82BJYaC
10:41:21 124 4,744.0000 XLON 05003050000055977-E0Q8p82BJZAT
10:41:21 122 4,743.0000 XLON 07003070000055885-E0Q8p82BJZAY
10:41:23 150 4,741.0000 XLON 05003050000056358-E0Q8p82BJZFL
10:43:11 150 4,739.0000 XLON 07003070000056679-E0Q8p82BJazw
10:43:15 130 4,737.0000 XLON 07003070000056450-E0Q8p82BJb3B
10:45:53 130 4,739.0000 XLON 07003070000056910-E0Q8p82BJd49
10:45:58 100 4,738.0000 XLON 07003070000056911-E0Q8p82BJd8b
10:46:02 99 4,736.0000 XLON 05003050000056893-E0Q8p82BJdDC
10:47:33 57 4,736.0000 XLON 05003050000057412-E0Q8p82BJeN0
10:47:38 21 4,736.0000 XLON 05003050000057412-E0Q8p82BJePA
10:48:02 78 4,734.0000 XLON 07003070000057240-E0Q8p82BJenY
10:50:27 130 4,734.0000 XLON 05003050000057811-E0Q8p82BJgkE
10:50:27 101 4,734.0000 XLON 05003050000057867-E0Q8p82BJgkG
10:51:51 88 4,735.0000 XLON 07003070000058177-E0Q8p82BJhwo
10:52:40 178 4,734.0000 XLON 07003070000058125-E0Q8p82BJifE
10:54:00 90 4,737.0000 XLON 07003070000058595-E0Q8p82BJk9W
10:54:14 125 4,736.0000 XLON 07003070000058587-E0Q8p82BJkKK
10:56:39 78 4,731.0000 XLON 07003070000058638-E0Q8p82BJmUK
10:56:39 97 4,733.0000 XLON 05003050000058641-E0Q8p82BJmTJ
10:56:39 150 4,734.0000 XLON 07003070000059007-E0Q8p82BJmSl
10:59:51 81 4,732.0000 XLON 07003070000059509-E0Q8p82BJoun
10:59:51 47 4,732.0000 XLON 07003070000059509-E0Q8p82BJoup
11:01:55 89 4,732.0000 XLON 05003050000059938-E0Q8p82BJqyG
11:02:04 98 4,731.0000 XLON 05003050000059292-E0Q8p82BJr3B
11:02:11 84 4,729.0000 XLON 07003070000059197-E0Q8p82BJr7k
11:02:28 23 4,729.0000 XLON 07003070000059197-E0Q8p82BJrK1
11:04:49 150 4,728.0000 XLON 05003050000060223-E0Q8p82BJtCw
11:04:55 103 4,727.0000 XLON 05003050000060078-E0Q8p82BJtMt
11:07:20 20 4,730.0000 XLON 05003050000060877-E0Q8p82BJvYx
11:07:20 125 4,730.0000 XLON 07003070000060914-E0Q8p82BJvYv
11:07:21 8 4,730.0000 XLON 05003050000060877-E0Q8p82BJvag
11:07:21 75 4,730.0000 XLON 05003050000060877-E0Q8p82BJvaa
11:08:42 18 4,731.0000 XLON 05003050000061076-E0Q8p82BJwiU
11:08:55 109 4,730.0000 XLON 07003070000061049-E0Q8p82BJwpU
11:08:55 96 4,731.0000 XLON 05003050000061076-E0Q8p82BJwo1
11:09:00 146 4,729.0000 XLON 07003070000060998-E0Q8p82BJwxB
11:10:05 87 4,727.0000 XLON 05003050000061248-E0Q8p82BJy4I
11:12:59 125 4,729.0000 XLON 05003050000061692-E0Q8p82BK0yy
11:12:59 40 4,730.0000 XLON 07003070000061848-E0Q8p82BK0yb
11:12:59 95 4,730.0000 XLON 07003070000061848-E0Q8p82BK0yf
11:13:00 83 4,728.0000 XLON 07003070000061849-E0Q8p82BK105
11:18:25 138 4,726.0000 XLON 05003050000062253-E0Q8p82BK6ei
11:18:25 162 4,727.0000 XLON 07003070000062937-E0Q8p82BK6eB
11:18:26 148 4,725.0000 XLON 07003070000062267-E0Q8p82BK6fr
11:22:00 74 4,724.0000 XLON 07003070000063143-E0Q8p82BK9fH
11:22:00 36 4,724.0000 XLON 07003070000063143-E0Q8p82BK9f2
11:22:30 67 4,722.0000 XLON 07003070000063602-E0Q8p82BKA37
11:22:30 30 4,723.0000 XLON 05003050000063062-E0Q8p82BKA2Y
11:22:30 102 4,723.0000 XLON 05003050000063062-E0Q8p82BKA2c
11:24:01 62 4,721.0000 XLON 07003070000063797-E0Q8p82BKB4L
11:25:05 110 4,722.0000 XLON 07003070000063969-E0Q8p82BKBrb
11:27:57 121 4,722.0000 XLON 05003050000064151-E0Q8p82BKEuj
11:28:12 81 4,722.0000 XLON 07003070000064482-E0Q8p82BKF1L
11:29:01 48 4,721.0000 XLON 07003070000063797-E0Q8p82BKFTc
11:29:01 87 4,721.0000 XLON 07003070000063918-E0Q8p82BKFTe
11:32:23 142 4,729.0000 XLON 05003050000064994-E0Q8p82BKJKl
11:33:33 134 4,728.0000 XLON 05003050000064937-E0Q8p82BKKZd
11:33:47 120 4,726.0000 XLON 07003070000065145-E0Q8p82BKKv0
11:35:50 103 4,725.0000 XLON 07003070000065327-E0Q8p82BKMq1
11:36:33 39 4,725.0000 XLON 07003070000065327-E0Q8p82BKNyn
11:36:33 116 4,725.0000 XLON 07003070000065931-E0Q8p82BKNyp
11:40:18 147 4,727.0000 XLON 05003050000066351-E0Q8p82BKRlj
11:41:08 82 4,727.0000 XLON 07003070000066804-E0Q8p82BKSiu
11:42:20 116 4,727.0000 XLON 07003070000066859-E0Q8p82BKU2X
11:42:21 117 4,726.0000 XLON 07003070000066422-E0Q8p82BKU4q
11:42:22 155 4,725.0000 XLON 07003070000066308-E0Q8p82BKU72
11:42:22 7 4,725.0000 XLON 07003070000066308-E0Q8p82BKU70
11:42:39 67 4,724.0000 XLON 05003050000066788-E0Q8p82BKUKp
11:43:12 87 4,724.0000 XLON 07003070000067102-E0Q8p82BKV0a
11:44:39 72 4,724.0000 XLON 05003050000067061-E0Q8p82BKWOu
11:44:39 68 4,724.0000 XLON 05003050000067174-E0Q8p82BKWOy
11:52:30 117 4,735.0000 XLON 07003070000068358-E0Q8p82BKcbK
11:52:30 118 4,737.0000 XLON 05003050000068243-E0Q8p82BKcaM
11:52:30 119 4,737.0000 XLON 07003070000068357-E0Q8p82BKcaK
11:52:32 67 4,734.0000 XLON 05003050000068375-E0Q8p82BKcfa
11:52:32 41 4,734.0000 XLON 05003050000068375-E0Q8p82BKcfc
11:52:59 69 4,734.0000 XLON 05003050000068433-E0Q8p82BKcxW
11:54:59 47 4,734.0000 XLON 07003070000068855-E0Q8p82BKf5T
11:56:20 149 4,733.0000 XLON 05003050000068860-E0Q8p82BKg1K
11:56:37 155 4,732.0000 XLON 07003070000068500-E0Q8p82BKgFu
11:58:13 155 4,730.0000 XLON 05003050000068376-E0Q8p82BKhUr
11:58:48 113 4,730.0000 XLON 07003070000069390-E0Q8p82BKi0J
11:58:48 81 4,729.0000 XLON 07003070000069330-E0Q8p82BKi0R
12:01:56 100 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1K
12:01:56 68 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1M
12:01:56 134 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1O
12:01:56 1 4,730.0000 XLON 07003070000069968-E0Q8p82BKn1Q
12:02:51 201 4,733.0000 XLON 05003050000070011-E0Q8p82BKpDa
12:04:58 135 4,732.0000 XLON 05003050000069911-E0Q8p82BKsU2
12:05:52 102 4,737.0000 XLON 05003050000070484-E0Q8p82BKtb9
12:06:44 38 4,737.0000 XLON 07003070000070789-E0Q8p82BKukz
12:06:44 199 4,737.0000 XLON 07003070000070789-E0Q8p82BKul4
12:11:29 107 4,742.0000 XLON 05003050000071527-E0Q8p82BL12m
12:11:29 28 4,742.0000 XLON 05003050000071527-E0Q8p82BL12e
12:12:59 105 4,744.0000 XLON 07003070000071939-E0Q8p82BL3SK
12:12:59 7 4,744.0000 XLON 07003070000071939-E0Q8p82BL3SN
12:14:21 136 4,746.0000 XLON 07003070000072217-E0Q8p82BL5IJ
12:14:45 177 4,746.0000 XLON 05003050000072245-E0Q8p82BL5mJ
12:14:45 136 4,745.0000 XLON 07003070000072202-E0Q8p82BL5mW
12:14:47 3 4,744.0000 XLON 07003070000072072-E0Q8p82BL5pD
12:14:52 105 4,744.0000 XLON 07003070000072072-E0Q8p82BL5ux
12:14:52 56 4,744.0000 XLON 07003070000072072-E0Q8p82BL5uz
12:16:07 143 4,739.0000 XLON 07003070000072572-E0Q8p82BL7Gy
12:16:07 163 4,740.0000 XLON 05003050000072272-E0Q8p82BL7GG
12:16:41 149 4,737.0000 XLON 05003050000072512-E0Q8p82BL7rX
12:16:56 64 4,736.0000 XLON 07003070000072665-E0Q8p82BL8G2
12:19:05 108 4,736.0000 XLON 05003050000072873-E0Q8p82BLB0j
12:22:08 91 4,740.0000 XLON 05003050000073674-E0Q8p82BLEj4
12:22:08 54 4,740.0000 XLON 05003050000073674-E0Q8p82BLEjE
12:23:31 132 4,741.0000 XLON 05003050000073873-E0Q8p82BLGR2
12:23:31 185 4,740.0000 XLON 07003070000073840-E0Q8p82BLGRb
12:26:20 114 4,736.0000 XLON 07003070000074141-E0Q8p82BLJsa
12:26:20 17 4,736.0000 XLON 07003070000074141-E0Q8p82BLJsc
12:26:26 142 4,733.0000 XLON 05003050000074108-E0Q8p82BLK6Q
12:26:26 86 4,734.0000 XLON 07003070000074046-E0Q8p82BLK5z
12:30:18 113 4,734.0000 XLON 05003050000074869-E0Q8p82BLO1D
12:33:13 84 4,736.0000 XLON 07003070000075933-E0Q8p82BLRJ5
12:33:13 94 4,736.0000 XLON 07003070000075933-E0Q8p82BLRJ7
12:33:13 18 4,736.0000 XLON 07003070000075933-E0Q8p82BLRJ9
12:35:44 44 4,735.0000 XLON 07003070000076131-E0Q8p82BLTf1
12:35:51 98 4,735.0000 XLON 07003070000076131-E0Q8p82BLTk1
12:36:45 2 4,735.0000 XLON 07003070000076131-E0Q8p82BLUps
12:37:02 28 4,735.0000 XLON 07003070000076131-E0Q8p82BLVGN
12:37:02 132 4,735.0000 XLON 07003070000076422-E0Q8p82BLVGV
12:37:02 136 4,734.0000 XLON 07003070000075628-E0Q8p82BLVGa
12:37:06 89 4,733.0000 XLON 07003070000074813-E0Q8p82BLVQF
12:37:06 45 4,733.0000 XLON 07003070000074813-E0Q8p82BLVQI
12:37:21 62 4,732.0000 XLON 05003050000076493-E0Q8p82BLVkW
12:39:53 58 4,737.0000 XLON 07003070000077045-E0Q8p82BLYDY
12:39:53 112 4,737.0000 XLON 07003070000077045-E0Q8p82BLYDa
12:39:53 19 4,737.0000 XLON 07003070000077045-E0Q8p82BLYDc
12:41:33 84 4,738.0000 XLON 05003050000077208-E0Q8p82BLZio
12:42:24 63 4,738.0000 XLON 07003070000077421-E0Q8p82BLaXK
12:43:06 189 4,737.0000 XLON 05003050000077158-E0Q8p82BLbJL
12:44:10 78 4,735.0000 XLON 05003050000077209-E0Q8p82BLcUu
12:44:53 164 4,735.0000 XLON 05003050000077777-E0Q8p82BLd9X
12:46:47 164 4,738.0000 XLON 05003050000078108-E0Q8p82BLfD5
12:46:52 105 4,736.0000 XLON 07003070000078080-E0Q8p82BLfQj
12:46:52 33 4,736.0000 XLON 07003070000078080-E0Q8p82BLfQl
12:46:52 173 4,737.0000 XLON 07003070000078087-E0Q8p82BLfQC
12:50:24 47 4,732.0000 XLON 05003050000078330-E0Q8p82BLjjv
12:50:24 44 4,732.0000 XLON 05003050000078330-E0Q8p82BLjjx
12:51:33 84 4,732.0000 XLON 07003070000079109-E0Q8p82BLlwa
12:53:09 146 4,737.0000 XLON 07003070000079377-E0Q8p82BLnt2
12:55:11 169 4,739.0000 XLON 05003050000079562-E0Q8p82BLq8N
12:56:20 73 4,741.0000 XLON 07003070000079833-E0Q8p82BLrLU
12:56:20 122 4,741.0000 XLON 07003070000079815-E0Q8p82BLrLQ
12:56:20 60 4,741.0000 XLON 07003070000079833-E0Q8p82BLrLS
12:56:35 134 4,739.0000 XLON 05003050000079809-E0Q8p82BLrb4
12:57:51 78 4,738.0000 XLON 05003050000080128-E0Q8p82BLtka
12:57:51 31 4,738.0000 XLON 05003050000080128-E0Q8p82BLtkc
12:59:00 137 4,737.0000 XLON 07003070000080141-E0Q8p82BLvRT
13:00:13 85 4,736.0000 XLON 07003070000080426-E0Q8p82BLxah
13:00:22 100 4,735.0000 XLON 05003050000080399-E0Q8p82BLy2Y
13:01:58 94 4,733.0000 XLON 05003050000080821-E0Q8p82BM14C
13:01:58 4 4,733.0000 XLON 05003050000080821-E0Q8p82BM14E
13:01:58 22 4,732.0000 XLON 07003070000080855-E0Q8p82BM14V
13:02:02 76 4,732.0000 XLON 07003070000080855-E0Q8p82BM1Cu
13:05:34 72 4,729.0000 XLON 07003070000081161-E0Q8p82BM6NN
13:09:01 130 4,741.0000 XLON 05003050000082282-E0Q8p82BMB6E
13:09:01 140 4,741.0000 XLON 07003070000082329-E0Q8p82BMB6G
13:09:57 46 4,741.0000 XLON 05003050000082382-E0Q8p82BMCIl
13:10:42 105 4,744.0000 XLON 07003070000082666-E0Q8p82BMDgP
13:11:46 168 4,745.0000 XLON 05003050000082792-E0Q8p82BMEqL
13:12:50 46 4,745.0000 XLON 07003070000083045-E0Q8p82BMGKx
13:12:50 114 4,745.0000 XLON 07003070000083045-E0Q8p82BMGKz
13:14:09 61 4,743.0000 XLON 05003050000082578-E0Q8p82BMHV3
13:14:09 95 4,743.0000 XLON 07003070000082631-E0Q8p82BMHV1
13:16:40 139 4,749.0000 XLON 05003050000083466-E0Q8p82BML6q
13:16:41 128 4,747.0000 XLON 07003070000083394-E0Q8p82BMLBx
13:18:16 160 4,749.0000 XLON 07003070000083938-E0Q8p82BMNcC
13:18:51 133 4,748.0000 XLON 05003050000083861-E0Q8p82BMOJk
13:21:36 150 4,747.0000 XLON 07003070000084401-E0Q8p82BMRwM
13:21:48 120 4,746.0000 XLON 07003070000084150-E0Q8p82BMSGo
13:23:23 151 4,751.0000 XLON 07003070000084676-E0Q8p82BMUNM
13:23:25 126 4,750.0000 XLON 05003050000084673-E0Q8p82BMURE
13:23:26 8 4,748.0000 XLON 07003070000084662-E0Q8p82BMUT4
13:25:32 146 4,746.0000 XLON 07003070000084952-E0Q8p82BMWok
13:27:59 158 4,748.0000 XLON 05003050000085336-E0Q8p82BMZeA
13:29:07 136 4,747.0000 XLON 05003050000085237-E0Q8p82BMbCf
13:29:56 104 4,745.0000 XLON 05003050000084971-E0Q8p82BMc6I
13:29:56 132 4,744.0000 XLON 05003050000085478-E0Q8p82BMc6S
13:31:59 82 4,750.0000 XLON 05003050000085797-E0Q8p82BMeyj
13:32:00 154 4,749.0000 XLON 07003070000085738-E0Q8p82BMf2s
13:33:39 128 4,749.0000 XLON 05003050000085904-E0Q8p82BMhJu
13:33:45 151 4,748.0000 XLON 05003050000085867-E0Q8p82BMhQM
13:35:09 149 4,742.0000 XLON 05003050000086013-E0Q8p82BMj9q
13:35:09 109 4,743.0000 XLON 07003070000086004-E0Q8p82BMj9Q
13:36:31 120 4,740.0000 XLON 07003070000086150-E0Q8p82BMkq0
13:36:31 112 4,741.0000 XLON 05003050000086159-E0Q8p82BMkpL
13:38:22 79 4,741.0000 XLON 05003050000086394-E0Q8p82BMnIv
13:38:22 95 4,741.0000 XLON 07003070000086387-E0Q8p82BMnIt
13:39:31 68 4,743.0000 XLON 07003070000086505-E0Q8p82BMond
13:39:31 24 4,743.0000 XLON 07003070000086505-E0Q8p82BMonf
13:41:54 147 4,745.0000 XLON 05003050000086654-E0Q8p82BMsGg
13:42:51 46 4,746.0000 XLON 07003070000086776-E0Q8p82BMtdz
13:44:03 36 4,746.0000 XLON 05003050000086861-E0Q8p82BMv1M
13:44:03 68 4,746.0000 XLON 05003050000086861-E0Q8p82BMv1O
13:45:48 136 4,748.0000 XLON 05003050000087039-E0Q8p82BMx8g
13:45:53 42 4,747.0000 XLON 05003050000086896-E0Q8p82BMxFH
13:45:53 119 4,747.0000 XLON 05003050000086896-E0Q8p82BMxFJ
13:47:16 146 4,754.0000 XLON 07003070000087269-E0Q8p82BMz0G
13:48:01 128 4,753.0000 XLON 05003050000087202-E0Q8p82BMziQ
13:50:20 89 4,759.0000 XLON 05003050000087508-E0Q8p82BN2CY
13:50:20 44 4,759.0000 XLON 05003050000087508-E0Q8p82BN2Ca
13:52:00 41 4,758.0000 XLON 07003070000087711-E0Q8p82BN3jD
13:52:00 81 4,758.0000 XLON 07003070000087711-E0Q8p82BN3jF
13:52:00 70 4,758.0000 XLON 07003070000087711-E0Q8p82BN3jH
13:54:09 116 4,761.0000 XLON 07003070000087815-E0Q8p82BN6Rd
13:54:09 17 4,761.0000 XLON 07003070000087815-E0Q8p82BN6Rh
13:54:09 200 4,762.0000 XLON 05003050000087801-E0Q8p82BN6R6
13:54:09 175 4,763.0000 XLON 07003070000087923-E0Q8p82BN6KQ
13:54:53 90 4,757.0000 XLON 07003070000087984-E0Q8p82BN7Jw
13:55:07 126 4,756.0000 XLON 05003050000087921-E0Q8p82BN7ZP
13:59:05 108 4,756.0000 XLON 05003050000088140-E0Q8p82BNBFl
13:59:05 162 4,757.0000 XLON 05003050000088335-E0Q8p82BNBEl
13:59:10 135 4,755.0000 XLON 07003070000088159-E0Q8p82BNBNs
14:01:55 110 4,769.0000 XLON 05003050000088757-E0Q8p82BNGA0
14:01:55 178 4,769.0000 XLON 07003070000088820-E0Q8p82BNG9y
14:02:23 120 4,766.0000 XLON 07003070000088714-E0Q8p82BNGoC
14:03:21 3 4,762.0000 XLON 05003050000089007-E0Q8p82BNIR2
14:03:21 116 4,762.0000 XLON 05003050000089007-E0Q8p82BNIR6
14:04:31 81 4,763.0000 XLON 07003070000089199-E0Q8p82BNJtX
14:04:31 55 4,763.0000 XLON 07003070000089199-E0Q8p82BNJtZ
14:04:49 108 4,761.0000 XLON 07003070000089048-E0Q8p82BNKGN
14:04:59 144 4,760.0000 XLON 05003050000089143-E0Q8p82BNKRA
14:06:59 110 4,772.0000 XLON 07003070000089466-E0Q8p82BNNNh
14:08:40 162 4,775.0000 XLON 07003070000089551-E0Q8p82BNPah
14:09:33 1 4,775.0000 XLON 05003050000089580-E0Q8p82BNQqQ
14:09:36 75 4,774.0000 XLON 07003070000089479-E0Q8p82BNQvX
14:09:36 14 4,774.0000 XLON 07003070000089479-E0Q8p82BNQvZ
14:11:13 78 4,774.0000 XLON 05003050000089726-E0Q8p82BNSgk
14:11:13 118 4,774.0000 XLON 05003050000089726-E0Q8p82BNSgm
14:12:37 127 4,775.0000 XLON 07003070000089958-E0Q8p82BNUJ9
14:13:37 143 4,777.0000 XLON 07003070000090055-E0Q8p82BNVLE
14:16:13 55 4,786.0000 XLON 07003070000090386-E0Q8p82BNYim
14:16:25 115 4,786.0000 XLON 07003070000090386-E0Q8p82BNZ8X
14:18:20 15 4,791.0000 XLON 05003050000090486-E0Q8p82BNcYj
14:18:20 110 4,791.0000 XLON 05003050000090486-E0Q8p82BNcYq
14:19:13 53 4,793.0000 XLON 07003070000090689-E0Q8p82BNdgt
14:19:13 59 4,793.0000 XLON 07003070000090689-E0Q8p82BNdh1
14:19:13 138 4,793.0000 XLON 07003070000090791-E0Q8p82BNdhB
14:19:34 112 4,791.0000 XLON 05003050000090560-E0Q8p82BNeEF
14:19:54 139 4,790.0000 XLON 05003050000090719-E0Q8p82BNeiP
14:20:51 176 4,788.0000 XLON 07003070000090860-E0Q8p82BNg0w
14:21:04 45 4,786.0000 XLON 05003050000090794-E0Q8p82BNgIH
14:21:21 188 4,787.0000 XLON 05003050000090980-E0Q8p82BNghY
14:22:20 130 4,785.0000 XLON 07003070000091102-E0Q8p82BNhvt
14:22:21 118 4,784.0000 XLON 07003070000091176-E0Q8p82BNi2I
14:25:00 135 4,790.0000 XLON 05003050000091358-E0Q8p82BNlNd
14:25:00 109 4,790.0000 XLON 07003070000091491-E0Q8p82BNlNf
14:25:27 48 4,790.0000 XLON 05003050000091419-E0Q8p82BNm6n
14:25:27 46 4,790.0000 XLON 05003050000091419-E0Q8p82BNm6s
14:25:27 15 4,790.0000 XLON 05003050000091419-E0Q8p82BNm6v
14:26:51 131 4,789.0000 XLON 05003050000091505-E0Q8p82BNo5d
14:27:54 11 4,795.0000 XLON 07003070000091877-E0Q8p82BNpqh
14:27:54 100 4,795.0000 XLON 07003070000091877-E0Q8p82BNpqa
14:28:31 183 4,795.0000 XLON 05003050000091783-E0Q8p82BNqm5
14:28:38 232 4,794.0000 XLON 05003050000091734-E0Q8p82BNrA1
14:28:44 101 4,792.0000 XLON 05003050000091685-E0Q8p82BNrLa
14:29:51 157 4,792.0000 XLON 05003050000091964-E0Q8p82BNtAM
14:30:17 170 4,797.0000 XLON 07003070000092324-E0Q8p82BNxZ2
14:30:17 173 4,797.0000 XLON 05003050000092184-E0Q8p82BNxZ4
14:30:17 131 4,797.0000 XLON 05003050000092185-E0Q8p82BNxZ6
14:30:43 122 4,795.0000 XLON 07003070000092325-E0Q8p82BNzTF
14:31:21 401 4,795.0000 XLON 05003050000092456-E0Q8p82BO2Nn
14:31:25 401 4,794.0000 XLON 07003070000092603-E0Q8p82BO2pP
14:31:27 46 4,792.0000 XLON 05003050000092457-E0Q8p82BO32e
14:31:27 17 4,792.0000 XLON 05003050000092457-E0Q8p82BO32l
14:33:02 204 4,805.0000 XLON 05003050000093009-E0Q8p82BODRm
14:33:02 203 4,806.0000 XLON 05003050000093026-E0Q8p82BODR3
14:35:00 189 4,807.0000 XLON 05003050000093470-E0Q8p82BOMPH
14:35:00 227 4,806.0000 XLON 07003070000093611-E0Q8p82BOMPw
14:35:01 62 4,804.0000 XLON 05003050000093471-E0Q8p82BOMUl
14:35:01 148 4,804.0000 XLON 07003070000093571-E0Q8p82BOMUj
14:36:24 161 4,808.0000 XLON 07003070000094096-E0Q8p82BORfg
14:36:24 190 4,809.0000 XLON 07003070000094105-E0Q8p82BORem
14:37:56 190 4,808.0000 XLON 07003070000094412-E0Q8p82BOVlh
14:37:56 174 4,811.0000 XLON 05003050000094267-E0Q8p82BOVju
14:37:56 105 4,810.0000 XLON 05003050000094176-E0Q8p82BOVk4
14:39:36 86 4,798.0000 XLON 05003050000094658-E0Q8p82BOavp
14:39:37 175 4,795.0000 XLON 07003070000094788-E0Q8p82BOb3o
14:39:37 175 4,796.0000 XLON 05003050000094644-E0Q8p82BOb2s
14:41:43 154 4,785.0000 XLON 05003050000095126-E0Q8p82BOizv
14:41:58 128 4,784.0000 XLON 07003070000095263-E0Q8p82BOjh8
14:43:01 198 4,785.0000 XLON 05003050000095402-E0Q8p82BOnDx
14:43:09 139 4,783.0000 XLON 07003070000095509-E0Q8p82BOnd6
14:43:09 165 4,782.0000 XLON 07003070000095550-E0Q8p82BOnd9
14:44:57 146 4,790.0000 XLON 07003070000095991-E0Q8p82BOrVJ
14:44:57 204 4,789.0000 XLON 05003050000095773-E0Q8p82BOrVP
14:47:05 205 4,795.0000 XLON 05003050000096309-E0Q8p82BOxIB
14:47:24 205 4,794.0000 XLON 05003050000096207-E0Q8p82BOy0d
14:47:53 205 4,795.0000 XLON 07003070000096725-E0Q8p82BOzNw
14:48:12 300 4,794.0000 XLON 05003050000096567-E0Q8p82BP0S1
14:49:48 138 4,796.0000 XLON 05003050000096939-E0Q8p82BP63F
14:50:53 207 4,795.0000 XLON 05003050000096924-E0Q8p82BP95y
14:51:44 196 4,798.0000 XLON 05003050000097247-E0Q8p82BPBW8
14:51:44 106 4,798.0000 XLON 05003050000097338-E0Q8p82BPBWA
14:51:44 27 4,799.0000 XLON 05003050000097339-E0Q8p82BPBVM
14:51:44 82 4,799.0000 XLON 07003070000097494-E0Q8p82BPBVK
14:51:44 42 4,799.0000 XLON 05003050000097339-E0Q8p82BPBVO
14:53:11 172 4,795.0000 XLON 07003070000097722-E0Q8p82BPFis
14:53:11 172 4,798.0000 XLON 07003070000097721-E0Q8p82BPFhU
14:53:11 215 4,797.0000 XLON 05003050000097547-E0Q8p82BPFhg
14:55:02 134 4,802.0000 XLON 05003050000097893-E0Q8p82BPKWW
14:55:39 125 4,801.0000 XLON 05003050000097894-E0Q8p82BPMkJ
14:56:51 102 4,798.0000 XLON 05003050000098200-E0Q8p82BPQYI
14:56:51 125 4,799.0000 XLON 07003070000098072-E0Q8p82BPQXY
14:56:51 199 4,801.0000 XLON 07003070000098313-E0Q8p82BPQWX
14:58:02 96 4,784.0000 XLON 05003050000098383-E0Q8p82BPUfm
14:58:02 70 4,784.0000 XLON 05003050000098383-E0Q8p82BPUfo
14:58:02 151 4,785.0000 XLON 05003050000098390-E0Q8p82BPUfK
14:58:03 5 4,783.0000 XLON 07003070000098566-E0Q8p82BPUjw
14:58:03 105 4,783.0000 XLON 07003070000098566-E0Q8p82BPUjP
15:00:04 134 4,788.0000 XLON 05003050000098889-E0Q8p82BPaGK
15:00:15 5 4,787.0000 XLON 07003070000099044-E0Q8p82BPas2
15:00:15 102 4,787.0000 XLON 07003070000099044-E0Q8p82BPas0
15:01:06 86 4,785.0000 XLON 05003050000098890-E0Q8p82BPdfW
15:01:06 60 4,785.0000 XLON 05003050000098890-E0Q8p82BPdfY
15:02:47 193 4,795.0000 XLON 07003070000099665-E0Q8p82BPipy
15:03:00 138 4,793.0000 XLON 05003050000099540-E0Q8p82BPjGs
15:03:00 138 4,793.0000 XLON 07003070000099646-E0Q8p82BPjGq
15:03:00 112 4,792.0000 XLON 07003070000099709-E0Q8p82BPjHF
15:05:21 221 4,811.0000 XLON 07003070000100282-E0Q8p82BPsgO
15:05:48 175 4,810.0000 XLON 07003070000100276-E0Q8p82BPtwF
15:05:48 46 4,810.0000 XLON 07003070000100276-E0Q8p82BPtwB
15:06:17 190 4,807.0000 XLON 07003070000100480-E0Q8p82BPvA8
15:06:37 29 4,807.0000 XLON 05003050000100435-E0Q8p82BPwHr
15:06:55 95 4,807.0000 XLON 05003050000100435-E0Q8p82BPxI8
15:07:09 61 4,806.0000 XLON 05003050000100383-E0Q8p82BPxta
15:07:54 7 4,810.0000 XLON 07003070000100838-E0Q8p82BPziN
15:08:00 208 4,809.0000 XLON 07003070000100839-E0Q8p82BPzuj
15:08:24 101 4,807.0000 XLON 05003050000100777-E0Q8p82BQ18b
15:08:24 21 4,807.0000 XLON 05003050000100777-E0Q8p82BQ18g
15:08:24 25 4,807.0000 XLON 05003050000100778-E0Q8p82BQ18i
15:08:25 19 4,807.0000 XLON 05003050000100778-E0Q8p82BQ19g
15:09:43 176 4,806.0000 XLON 05003050000101113-E0Q8p82BQ4fT
15:09:43 13 4,806.0000 XLON 05003050000101113-E0Q8p82BQ4fX
15:09:53 174 4,805.0000 XLON 07003070000101167-E0Q8p82BQ5KU
15:09:53 50 4,805.0000 XLON 07003070000101167-E0Q8p82BQ5Ka
15:12:04 197 4,811.0000 XLON 07003070000101683-E0Q8p82BQBz4
15:12:09 18 4,809.0000 XLON 07003070000101652-E0Q8p82BQCJe
15:12:09 179 4,809.0000 XLON 07003070000101652-E0Q8p82BQCJk
15:13:46 222 4,813.0000 XLON 07003070000101897-E0Q8p82BQGJ9
15:15:11 251 4,819.0000 XLON 07003070000102259-E0Q8p82BQKkW
15:15:51 135 4,820.0000 XLON 05003050000102379-E0Q8p82BQMsh
15:16:18 265 4,818.0000 XLON 05003050000102493-E0Q8p82BQO4V
15:16:18 193 4,817.0000 XLON 07003070000102461-E0Q8p82BQO51
15:16:19 222 4,815.0000 XLON 07003070000102569-E0Q8p82BQOAs
15:18:55 140 4,828.0000 XLON 07003070000102987-E0Q8p82BQZdw
15:18:55 129 4,829.0000 XLON 05003050000102985-E0Q8p82BQZdP
15:18:55 62 4,829.0000 XLON 05003050000102985-E0Q8p82BQZdU
15:19:06 114 4,826.0000 XLON 07003070000103034-E0Q8p82BQaIZ
15:19:51 170 4,822.0000 XLON 05003050000103132-E0Q8p82BQdME
15:19:55 124 4,821.0000 XLON 07003070000103203-E0Q8p82BQdaK
15:19:55 113 4,819.0000 XLON 05003050000103133-E0Q8p82BQdao
15:21:28 105 4,815.0000 XLON 05003050000103496-E0Q8p82BQgOY
15:21:28 1 4,815.0000 XLON 05003050000103496-E0Q8p82BQgOc
15:22:23 55 4,814.0000 XLON 05003050000103488-E0Q8p82BQiZh
15:23:30 222 4,815.0000 XLON 05003050000103715-E0Q8p82BQkZ5
15:23:30 84 4,816.0000 XLON 05003050000103724-E0Q8p82BQkYW
15:23:30 64 4,816.0000 XLON 07003070000103778-E0Q8p82BQkYY
15:26:04 148 4,816.0000 XLON 07003070000104231-E0Q8p82BQphY
15:26:17 163 4,814.0000 XLON 05003050000104062-E0Q8p82BQqCZ
15:26:47 192 4,813.0000 XLON 05003050000103926-E0Q8p82BQr7N
15:27:05 254 4,811.0000 XLON 07003070000104265-E0Q8p82BQs0J
15:30:05 211 4,820.0000 XLON 05003050000104703-E0Q8p82BQyhx
15:30:05 10 4,820.0000 XLON 05003050000104703-E0Q8p82BQyhv
15:30:09 302 4,819.0000 XLON 05003050000104687-E0Q8p82BQyxt
15:32:04 261 4,814.0000 XLON 07003070000105209-E0Q8p82BR3tD
15:32:29 201 4,818.0000 XLON 05003050000105201-E0Q8p82BR4nB
15:32:52 106 4,815.0000 XLON 05003050000105186-E0Q8p82BR5Td
15:33:54 91 4,819.0000 XLON 07003070000105474-E0Q8p82BR7Yu
15:33:54 108 4,819.0000 XLON 07003070000105474-E0Q8p82BR7Yo
15:34:50 244 4,820.0000 XLON 07003070000105611-E0Q8p82BR9Pd
15:34:50 264 4,819.0000 XLON 07003070000105603-E0Q8p82BR9Pj
15:34:51 142 4,817.0000 XLON 07003070000105612-E0Q8p82BR9T7
15:37:08 137 4,806.0000 XLON 05003050000105830-E0Q8p82BREJN
15:37:08 60 4,806.0000 XLON 05003050000105830-E0Q8p82BREJP
15:37:15 198 4,805.0000 XLON 05003050000105775-E0Q8p82BREYh
15:38:10 182 4,808.0000 XLON 07003070000106079-E0Q8p82BRFyD
15:39:54 92 4,804.0000 XLON 05003050000106223-E0Q8p82BRIfc
15:39:54 102 4,804.0000 XLON 05003050000106244-E0Q8p82BRIfe
15:39:54 291 4,806.0000 XLON 07003070000106315-E0Q8p82BRIef
15:39:54 182 4,807.0000 XLON 05003050000105991-E0Q8p82BRIe9
15:41:23 181 4,803.0000 XLON 05003050000106565-E0Q8p82BRLrf
15:45:30 184 4,811.0000 XLON 07003070000107055-E0Q8p82BRTv5
15:45:30 30 4,811.0000 XLON 05003050000107236-E0Q8p82BRTvB
15:45:30 53 4,811.0000 XLON 07003070000107055-E0Q8p82BRTv7
15:45:30 94 4,811.0000 XLON 05003050000107236-E0Q8p82BRTvD
15:45:30 46 4,811.0000 XLON 05003050000107236-E0Q8p82BRTvF
15:45:30 38 4,811.0000 XLON 05003050000107236-E0Q8p82BRTvI
15:46:12 105 4,812.0000 XLON 05003050000107298-E0Q8p82BRVFR
15:46:34 208 4,810.0000 XLON 05003050000107404-E0Q8p82BRVwu
15:46:40 182 4,809.0000 XLON 05003050000106996-E0Q8p82BRWCR
15:47:58 23 4,811.0000 XLON 05003050000107625-E0Q8p82BRYVV
15:47:58 107 4,811.0000 XLON 05003050000107625-E0Q8p82BRYVX
15:48:53 112 4,813.0000 XLON 07003070000107782-E0Q8p82BRahl
15:49:02 2 4,812.0000 XLON 07003070000107668-E0Q8p82BRavm
15:49:02 122 4,812.0000 XLON 07003070000107668-E0Q8p82BRavo
15:49:02 29 4,812.0000 XLON 07003070000107668-E0Q8p82BRavq
15:50:00 117 4,812.0000 XLON 05003050000107861-E0Q8p82BRcdn
15:50:00 229 4,812.0000 XLON 07003070000107886-E0Q8p82BRcdl
15:50:07 46 4,811.0000 XLON 07003070000107650-E0Q8p82BRd3c
15:50:07 56 4,811.0000 XLON 07003070000107650-E0Q8p82BRd3e
15:50:27 101 4,810.0000 XLON 07003070000107640-E0Q8p82BRdfD
15:52:06 302 4,812.0000 XLON 05003050000108139-E0Q8p82BRhEg
15:52:58 36 4,814.0000 XLON 05003050000108407-E0Q8p82BRihE
15:53:22 4 4,814.0000 XLON 07003070000108506-E0Q8p82BRjWM
15:53:22 4 4,814.0000 XLON 07003070000108506-E0Q8p82BRjWO
15:53:22 50 4,814.0000 XLON 07003070000108506-E0Q8p82BRjWQ
15:53:22 122 4,814.0000 XLON 07003070000108506-E0Q8p82BRjWS
15:54:24 131 4,819.0000 XLON 05003050000108625-E0Q8p82BRl7E
15:54:24 88 4,819.0000 XLON 07003070000108660-E0Q8p82BRl7C
15:55:07 262 4,820.0000 XLON 05003050000108737-E0Q8p82BRmWe
15:55:13 106 4,819.0000 XLON 05003050000108723-E0Q8p82BRmkF
15:55:13 205 4,819.0000 XLON 05003050000108723-E0Q8p82BRmkH
15:56:37 111 4,820.0000 XLON 07003070000109121-E0Q8p82BRpRl
15:56:37 110 4,820.0000 XLON 07003070000109121-E0Q8p82BRpRp
15:57:34 241 4,819.0000 XLON 05003050000109083-E0Q8p82BRr9W
15:57:51 38 4,816.0000 XLON 07003070000109187-E0Q8p82BRroK
15:57:59 82 4,817.0000 XLON 05003050000109369-E0Q8p82BRs1Q
15:58:36 102 4,817.0000 XLON 05003050000109369-E0Q8p82BRsqF
15:58:38 44 4,817.0000 XLON 05003050000109369-E0Q8p82BRswc
15:58:40 228 4,816.0000 XLON 07003070000109376-E0Q8p82BRt0u
15:58:42 62 4,814.0000 XLON 05003050000109424-E0Q8p82BRt59
15:58:42 7 4,814.0000 XLON 05003050000109424-E0Q8p82BRt4L
16:00:02 85 4,818.0000 XLON 05003050000109976-E0Q8p82BRw28
16:00:13 176 4,816.0000 XLON 05003050000109957-E0Q8p82BRwaT
16:00:13 90 4,818.0000 XLON 05003050000110022-E0Q8p82BRwZS
16:00:13 161 4,818.0000 XLON 07003070000110047-E0Q8p82BRwZQ
16:02:07 162 4,819.0000 XLON 05003050000110438-E0Q8p82BS0T1
16:02:07 148 4,818.0000 XLON 05003050000110422-E0Q8p82BS0TD
16:02:08 146 4,817.0000 XLON 05003050000110439-E0Q8p82BS0Wz
16:03:14 174 4,815.0000 XLON 07003070000110743-E0Q8p82BS3Mq
16:04:05 116 4,817.0000 XLON 05003050000110803-E0Q8p82BS4x9
16:04:54 231 4,816.0000 XLON 05003050000111010-E0Q8p82BS6Pp
16:05:15 100 4,813.0000 XLON 07003070000111127-E0Q8p82BS7It
16:05:15 46 4,814.0000 XLON 05003050000110703-E0Q8p82BS7HJ
16:05:15 157 4,814.0000 XLON 05003050000110703-E0Q8p82BS7HL
16:06:46 234 4,809.0000 XLON 07003070000111443-E0Q8p82BSAGP
16:06:53 46 4,808.0000 XLON 05003050000111359-E0Q8p82BSAM6
16:06:53 122 4,808.0000 XLON 05003050000111359-E0Q8p82BSAM9
16:08:31 205 4,809.0000 XLON 05003050000111736-E0Q8p82BSDDI
16:08:31 242 4,810.0000 XLON 07003070000111844-E0Q8p82BSDCj
16:10:11 259 4,819.0000 XLON 05003050000111988-E0Q8p82BSG3j
16:10:24 53 4,818.0000 XLON 05003050000111989-E0Q8p82BSGQo
16:10:24 88 4,818.0000 XLON 07003070000112086-E0Q8p82BSGQm
16:10:24 47 4,818.0000 XLON 05003050000111989-E0Q8p82BSGQq
16:10:24 9 4,818.0000 XLON 05003050000111989-E0Q8p82BSGQt
16:10:39 132 4,815.0000 XLON 05003050000112194-E0Q8p82BSGnK
16:11:57 195 4,817.0000 XLON 07003070000112477-E0Q8p82BSIzo
16:12:04 147 4,816.0000 XLON 07003070000112400-E0Q8p82BSJC0
16:12:04 119 4,816.0000 XLON 07003070000112400-E0Q8p82BSJC8
16:12:58 258 4,816.0000 XLON 07003070000112726-E0Q8p82BSKaf
16:12:59 100 4,815.0000 XLON 05003050000112667-E0Q8p82BSKcc
16:13:02 25 4,815.0000 XLON 05003050000112667-E0Q8p82BSKik
16:14:43 207 4,815.0000 XLON 07003070000113154-E0Q8p82BSNA0
16:14:45 170 4,813.0000 XLON 05003050000113080-E0Q8p82BSNDT
16:14:46 248 4,812.0000 XLON 05003050000113094-E0Q8p82BSNF2
16:16:47 270 4,817.0000 XLON 05003050000113764-E0Q8p82BSRAx
16:16:47 151 4,818.0000 XLON 07003070000113940-E0Q8p82BSRAf
16:17:58 235 4,817.0000 XLON 07003070000114244-E0Q8p82BSSyG
16:17:58 82 4,817.0000 XLON 07003070000114244-E0Q8p82BSSyI
16:19:32 19 4,816.0000 XLON 05003050000114201-E0Q8p82BSVvW
16:19:32 274 4,816.0000 XLON 05003050000114201-E0Q8p82BSVva
16:19:45 12 4,814.0000 XLON 05003050000114019-E0Q8p82BSWUM
16:19:45 24 4,814.0000 XLON 05003050000114019-E0Q8p82BSWUQ
16:19:45 110 4,814.0000 XLON 05003050000114019-E0Q8p82BSWUT
16:19:45 137 4,814.0000 XLON 05003050000114640-E0Q8p82BSWUV
16:19:56 268 4,813.0000 XLON 07003070000114679-E0Q8p82BSWuC
16:21:19 6 4,813.0000 XLON 07003070000115189-E0Q8p82BSaIC
16:21:21 11 4,813.0000 XLON 05003050000115133-E0Q8p82BSaPJ
16:21:21 385 4,813.0000 XLON 05003050000115133-E0Q8p82BSaPB
16:21:50 324 4,812.0000 XLON 05003050000115129-E0Q8p82BSbAJ
16:21:51 13 4,811.0000 XLON 07003070000115195-E0Q8p82BSbBy
16:22:59 49 4,812.0000 XLON 05003050000115479-E0Q8p82BSd3y
16:23:05 381 4,811.0000 XLON 07003070000115542-E0Q8p82BSdFV
16:23:13 93 4,809.0000 XLON 05003050000115315-E0Q8p82BSda8
16:23:13 102 4,809.0000 XLON 05003050000115480-E0Q8p82BSdaA
16:23:13 123 4,809.0000 XLON 05003050000115480-E0Q8p82BSdaC
16:26:01 216 4,811.0000 XLON 05003050000116102-E0Q8p82BSjNI
16:26:01 196 4,812.0000 XLON 05003050000116235-E0Q8p82BSjMs
16:26:32 114 4,812.0000 XLON 05003050000116478-E0Q8p82BSl0T
16:27:59 82 4,813.0000 XLON 07003070000117012-E0Q8p82BSnzi
16:27:59 27 4,813.0000 XLON 07003070000117012-E0Q8p82BSnzk
16:28:01 115 4,812.0000 XLON 07003070000116970-E0Q8p82BSoAK
16:28:59 232 4,815.0000 XLON 05003050000117245-E0Q8p82BSrL2
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 POSAKBBNABKDFBK
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Notice of Results
Announcement