REG - Ashtead Group PLC - Transaction in Own Shares
04/02/2026 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:20260204:nRSD5801Ra&default-theme=true
RNS Number : 5801R Ashtead Group PLC 04 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 3 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: 78,100
Date of transaction: 3 February 2026
Average price paid per share (pence): 4,767.8055
Lowest price paid per share (pence): 4,665.0000
Highest price paid per share (pence): 4,855.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,270,046 (excluding Treasury shares), and the
Company will hold 36,084,787 ordinary shares in Treasury.
The figure of 415,270,046 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
08:01:37 186 4,831.0000 XLON 07003070000005511-E0Q9Y5W6mF3K
08:01:37 100 4,831.0000 XLON 07003070000005511-E0Q9Y5W6mF3M
08:02:57 414 4,850.0000 XLON 07003070000005986-E0Q9Y5W6mIA6
08:04:19 248 4,855.0000 XLON 05003050000006275-E0Q9Y5W6mL5T
08:04:58 253 4,855.0000 XLON 05003050000006496-E0Q9Y5W6mMbG
08:05:36 37 4,850.0000 XLON 07003070000006427-E0Q9Y5W6mPT7
08:05:36 205 4,850.0000 XLON 07003070000006427-E0Q9Y5W6mPT9
08:05:37 60 4,848.0000 XLON 07003070000006251-E0Q9Y5W6mPZa
08:06:03 305 4,843.0000 XLON 07003070000006955-E0Q9Y5W6mRAN
08:06:03 172 4,848.0000 XLON 07003070000006251-E0Q9Y5W6mR9A
08:06:03 240 4,849.0000 XLON 05003050000006954-E0Q9Y5W6mR8K
08:08:09 148 4,837.0000 XLON 05003050000007384-E0Q9Y5W6mWee
08:08:09 162 4,836.0000 XLON 05003050000007316-E0Q9Y5W6mWej
08:08:09 134 4,835.0000 XLON 05003050000007385-E0Q9Y5W6mWen
08:09:30 131 4,827.0000 XLON 07003070000007572-E0Q9Y5W6mZrN
08:12:03 200 4,835.0000 XLON 07003070000008170-E0Q9Y5W6meuw
08:12:03 30 4,835.0000 XLON 07003070000008170-E0Q9Y5W6mev3
08:12:21 195 4,833.0000 XLON 07003070000008103-E0Q9Y5W6mfHq
08:12:30 106 4,831.0000 XLON 05003050000008232-E0Q9Y5W6mfaP
08:14:15 143 4,833.0000 XLON 05003050000008488-E0Q9Y5W6mj8B
08:14:58 243 4,833.0000 XLON 07003070000008576-E0Q9Y5W6mkPH
08:14:58 224 4,834.0000 XLON 07003070000008589-E0Q9Y5W6mkP9
08:17:10 205 4,834.0000 XLON 05003050000009131-E0Q9Y5W6moai
08:17:20 131 4,832.0000 XLON 05003050000008605-E0Q9Y5W6mom2
08:18:01 180 4,828.0000 XLON 07003070000009209-E0Q9Y5W6mph9
08:18:02 138 4,826.0000 XLON 07003070000009140-E0Q9Y5W6mpjl
08:18:21 132 4,822.0000 XLON 05003050000009288-E0Q9Y5W6mqD9
08:19:28 137 4,814.0000 XLON 05003050000009520-E0Q9Y5W6msFF
08:19:28 5 4,814.0000 XLON 05003050000009520-E0Q9Y5W6msFN
08:19:28 25 4,814.0000 XLON 05003050000009520-E0Q9Y5W6msFT
08:21:03 145 4,812.0000 XLON 07003070000009738-E0Q9Y5W6muPR
08:23:41 218 4,821.0000 XLON 05003050000010091-E0Q9Y5W6mxGe
08:23:52 159 4,819.0000 XLON 07003070000010079-E0Q9Y5W6mxPX
08:23:53 24 4,819.0000 XLON 07003070000010079-E0Q9Y5W6mxSV
08:24:26 144 4,817.0000 XLON 05003050000010092-E0Q9Y5W6myOe
08:24:26 185 4,820.0000 XLON 05003050000010198-E0Q9Y5W6myNY
08:24:26 4 4,819.0000 XLON 07003070000010079-E0Q9Y5W6myNc
08:27:21 143 4,818.0000 XLON 05003050000010495-E0Q9Y5W6n2mh
08:27:41 185 4,818.0000 XLON 07003070000010654-E0Q9Y5W6n3DH
08:28:10 172 4,817.0000 XLON 05003050000010452-E0Q9Y5W6n3nY
08:30:51 209 4,819.0000 XLON 07003070000010887-E0Q9Y5W6n7mK
08:31:02 138 4,816.0000 XLON 05003050000011172-E0Q9Y5W6n809
08:34:00 22 4,817.0000 XLON 07003070000011623-E0Q9Y5W6nCZj
08:34:00 136 4,817.0000 XLON 07003070000011623-E0Q9Y5W6nCZl
08:34:13 193 4,816.0000 XLON 07003070000011577-E0Q9Y5W6nD2p
08:35:53 69 4,817.0000 XLON 07003070000011930-E0Q9Y5W6nFZT
08:35:53 121 4,817.0000 XLON 07003070000011930-E0Q9Y5W6nFZV
08:37:37 136 4,815.0000 XLON 07003070000012131-E0Q9Y5W6nHwY
08:37:37 169 4,814.0000 XLON 07003070000010198-E0Q9Y5W6nHwc
08:38:04 44 4,813.0000 XLON 05003050000012185-E0Q9Y5W6nIce
08:38:18 151 4,809.0000 XLON 07003070000011751-E0Q9Y5W6nIyZ
08:38:18 39 4,811.0000 XLON 05003050000012116-E0Q9Y5W6nIxp
08:38:18 151 4,811.0000 XLON 05003050000012116-E0Q9Y5W6nIxr
08:39:43 136 4,809.0000 XLON 05003050000012326-E0Q9Y5W6nKVZ
08:41:07 15 4,806.0000 XLON 07003070000012498-E0Q9Y5W6nLsc
08:42:37 137 4,809.0000 XLON 05003050000012605-E0Q9Y5W6nNie
08:42:37 12 4,809.0000 XLON 05003050000012605-E0Q9Y5W6nNiY
08:43:20 136 4,808.0000 XLON 05003050000012657-E0Q9Y5W6nOPd
08:43:53 121 4,806.0000 XLON 07003070000012498-E0Q9Y5W6nOus
08:43:53 75 4,807.0000 XLON 05003050000012727-E0Q9Y5W6nOuh
08:45:41 159 4,809.0000 XLON 07003070000013014-E0Q9Y5W6nRYZ
08:47:17 160 4,810.0000 XLON 05003050000013156-E0Q9Y5W6nU87
08:47:18 135 4,809.0000 XLON 07003070000013123-E0Q9Y5W6nU9p
08:48:18 135 4,809.0000 XLON 05003050000013294-E0Q9Y5W6nVj2
08:48:18 144 4,808.0000 XLON 05003050000013269-E0Q9Y5W6nVjI
08:48:19 29 4,807.0000 XLON 05003050000012920-E0Q9Y5W6nVk6
08:48:19 106 4,807.0000 XLON 05003050000012920-E0Q9Y5W6nVkB
08:49:56 72 4,808.0000 XLON 05003050000013443-E0Q9Y5W6nXy7
08:49:56 50 4,808.0000 XLON 05003050000013443-E0Q9Y5W6nXyD
08:50:20 134 4,807.0000 XLON 05003050000013413-E0Q9Y5W6nYXQ
08:50:50 122 4,805.0000 XLON 07003070000013401-E0Q9Y5W6nZ8y
08:52:11 130 4,812.0000 XLON 07003070000013680-E0Q9Y5W6nauR
08:53:30 150 4,810.0000 XLON 07003070000013718-E0Q9Y5W6ncOg
08:54:44 132 4,810.0000 XLON 07003070000013888-E0Q9Y5W6ndYH
08:54:44 5 4,810.0000 XLON 07003070000013888-E0Q9Y5W6ndYL
08:54:48 120 4,809.0000 XLON 05003050000013653-E0Q9Y5W6ndbx
08:56:03 55 4,804.0000 XLON 05003050000013712-E0Q9Y5W6nfjh
08:56:03 16 4,804.0000 XLON 05003050000013712-E0Q9Y5W6nfjk
08:56:50 4 4,808.0000 XLON 05003050000014090-E0Q9Y5W6ngNm
08:57:47 73 4,807.0000 XLON 05003050000014109-E0Q9Y5W6nhGZ
08:57:49 78 4,806.0000 XLON 05003050000014068-E0Q9Y5W6nhJw
08:57:56 90 4,803.0000 XLON 07003070000014029-E0Q9Y5W6nhPt
09:00:01 125 4,810.0000 XLON 07003070000014292-E0Q9Y5W6njlO
09:00:04 125 4,808.0000 XLON 07003070000014280-E0Q9Y5W6njp6
09:00:09 60 4,806.0000 XLON 07003070000014274-E0Q9Y5W6njwV
09:02:10 140 4,808.0000 XLON 07003070000014743-E0Q9Y5W6nm9z
09:02:10 124 4,807.0000 XLON 07003070000014582-E0Q9Y5W6nmA1
09:03:10 147 4,806.0000 XLON 07003070000014786-E0Q9Y5W6nn42
09:03:11 108 4,805.0000 XLON 05003050000014576-E0Q9Y5W6nn4s
09:06:40 123 4,814.0000 XLON 05003050000015224-E0Q9Y5W6nsda
09:06:46 146 4,813.0000 XLON 07003070000015201-E0Q9Y5W6nsoZ
09:08:28 123 4,811.0000 XLON 05003050000015376-E0Q9Y5W6nuhT
09:08:28 55 4,812.0000 XLON 07003070000015423-E0Q9Y5W6nuge
09:08:28 56 4,812.0000 XLON 07003070000015423-E0Q9Y5W6nugg
09:11:25 47 4,815.0000 XLON 07003070000015758-E0Q9Y5W6ny0P
09:13:27 125 4,816.0000 XLON 05003050000015888-E0Q9Y5W6nzf2
09:13:51 111 4,814.0000 XLON 07003070000015928-E0Q9Y5W6nzvv
09:14:55 112 4,812.0000 XLON 07003070000015552-E0Q9Y5W6o1BB
09:14:55 102 4,813.0000 XLON 05003050000015721-E0Q9Y5W6o1B5
09:16:48 103 4,810.0000 XLON 05003050000016285-E0Q9Y5W6o3ta
09:17:12 111 4,810.0000 XLON 05003050000016346-E0Q9Y5W6o4kV
09:18:04 112 4,810.0000 XLON 07003070000016460-E0Q9Y5W6o5lR
09:18:26 143 4,809.0000 XLON 05003050000016034-E0Q9Y5W6o6AG
09:18:26 143 4,807.0000 XLON 05003050000015973-E0Q9Y5W6o6Aa
09:19:37 101 4,802.0000 XLON 07003070000016502-E0Q9Y5W6o7nk
09:19:37 131 4,807.0000 XLON 05003050000016584-E0Q9Y5W6o7kU
09:19:37 95 4,806.0000 XLON 05003050000016487-E0Q9Y5W6o7ke
09:21:07 131 4,808.0000 XLON 05003050000016746-E0Q9Y5W6o9bv
09:23:50 12 4,808.0000 XLON 07003070000017032-E0Q9Y5W6oCN0
09:23:50 47 4,808.0000 XLON 07003070000017032-E0Q9Y5W6oCN2
09:24:13 4 4,808.0000 XLON 07003070000017061-E0Q9Y5W6oCpb
09:25:00 109 4,807.0000 XLON 05003050000017053-E0Q9Y5W6oDoj
09:25:08 147 4,807.0000 XLON 07003070000017155-E0Q9Y5W6oE27
09:25:36 67 4,806.0000 XLON 05003050000016685-E0Q9Y5W6oEl3
09:27:00 35 4,807.0000 XLON 07003070000017302-E0Q9Y5W6oGVY
09:27:52 63 4,807.0000 XLON 07003070000017302-E0Q9Y5W6oHQc
09:28:05 137 4,807.0000 XLON 05003050000017469-E0Q9Y5W6oHhW
09:28:36 98 4,806.0000 XLON 05003050000017279-E0Q9Y5W6oIBf
09:30:24 99 4,808.0000 XLON 07003070000017640-E0Q9Y5W6oKN8
09:30:30 13 4,807.0000 XLON 07003070000017610-E0Q9Y5W6oKTT
09:30:30 127 4,807.0000 XLON 07003070000017610-E0Q9Y5W6oKTV
09:32:10 19 4,808.0000 XLON 05003050000017892-E0Q9Y5W6oMax
09:32:10 47 4,808.0000 XLON 05003050000017892-E0Q9Y5W6oMaz
09:32:37 97 4,806.0000 XLON 07003070000017794-E0Q9Y5W6oN3u
09:32:37 154 4,804.0000 XLON 07003070000017523-E0Q9Y5W6oN44
09:32:37 107 4,808.0000 XLON 05003050000017922-E0Q9Y5W6oN3R
09:34:39 19 4,805.0000 XLON 07003070000018035-E0Q9Y5W6oPW4
09:36:01 107 4,805.0000 XLON 07003070000018035-E0Q9Y5W6oR4I
09:36:01 77 4,805.0000 XLON 07003070000018138-E0Q9Y5W6oR4M
09:36:10 126 4,804.0000 XLON 05003050000018280-E0Q9Y5W6oRKE
09:36:49 34 4,804.0000 XLON 07003070000018337-E0Q9Y5W6oRyd
09:37:12 59 4,804.0000 XLON 07003070000018337-E0Q9Y5W6oSSY
09:38:05 78 4,803.0000 XLON 05003050000018316-E0Q9Y5W6oTVM
09:38:16 116 4,802.0000 XLON 05003050000017975-E0Q9Y5W6oTqr
09:40:08 100 4,803.0000 XLON 05003050000018664-E0Q9Y5W6oW0i
09:42:34 30 4,805.0000 XLON 07003070000018897-E0Q9Y5W6oY9Z
09:42:38 17 4,803.0000 XLON 05003050000018853-E0Q9Y5W6oYBq
09:42:38 129 4,803.0000 XLON 05003050000018853-E0Q9Y5W6oYBt
09:43:35 47 4,802.0000 XLON 07003070000018748-E0Q9Y5W6oYoz
09:43:35 43 4,802.0000 XLON 07003070000018748-E0Q9Y5W6oYp1
09:45:26 26 4,803.0000 XLON 05003050000019096-E0Q9Y5W6oank
09:45:26 73 4,803.0000 XLON 05003050000019096-E0Q9Y5W6oano
09:45:31 117 4,803.0000 XLON 05003050000019166-E0Q9Y5W6oau2
09:45:50 108 4,802.0000 XLON 07003070000019025-E0Q9Y5W6obJe
09:46:45 90 4,801.0000 XLON 05003050000019248-E0Q9Y5W6ocFl
09:46:45 108 4,800.0000 XLON 07003070000019219-E0Q9Y5W6ocFp
09:49:14 10 4,803.0000 XLON 07003070000019502-E0Q9Y5W6of3G
09:49:22 34 4,803.0000 XLON 07003070000019516-E0Q9Y5W6of9d
09:49:22 59 4,803.0000 XLON 07003070000019516-E0Q9Y5W6of9f
09:49:45 34 4,803.0000 XLON 07003070000019537-E0Q9Y5W6ofQV
09:51:25 86 4,805.0000 XLON 05003050000019636-E0Q9Y5W6ohDk
09:51:25 87 4,805.0000 XLON 07003070000019632-E0Q9Y5W6ohDi
09:51:49 76 4,804.0000 XLON 05003050000019701-E0Q9Y5W6ohgY
09:51:49 91 4,803.0000 XLON 07003070000019671-E0Q9Y5W6ohgy
09:52:42 24 4,803.0000 XLON 05003050000019770-E0Q9Y5W6oiOK
09:53:05 4 4,803.0000 XLON 05003050000019813-E0Q9Y5W6oiue
09:53:05 47 4,803.0000 XLON 05003050000019813-E0Q9Y5W6oiug
09:53:55 95 4,802.0000 XLON 05003050000019851-E0Q9Y5W6ojYL
09:54:15 86 4,801.0000 XLON 05003050000019732-E0Q9Y5W6ojoL
09:54:53 103 4,800.0000 XLON 05003050000019921-E0Q9Y5W6okBA
09:55:29 112 4,800.0000 XLON 07003070000019986-E0Q9Y5W6okv4
09:56:25 120 4,800.0000 XLON 05003050000020107-E0Q9Y5W6olhp
09:59:15 134 4,802.0000 XLON 05003050000020332-E0Q9Y5W6oo8K
09:59:22 91 4,801.0000 XLON 05003050000020266-E0Q9Y5W6ooFS
09:59:22 86 4,799.0000 XLON 05003050000020072-E0Q9Y5W6ooFb
09:59:51 98 4,793.0000 XLON 07003070000020360-E0Q9Y5W6oogM
09:59:53 116 4,789.0000 XLON 05003050000020352-E0Q9Y5W6oojq
09:59:53 125 4,792.0000 XLON 07003070000020359-E0Q9Y5W6ooic
10:06:40 56 4,792.0000 XLON 05003050000020888-E0Q9Y5W6ovbS
10:06:40 76 4,792.0000 XLON 05003050000020888-E0Q9Y5W6ovbV
10:06:40 18 4,793.0000 XLON 07003070000020987-E0Q9Y5W6ovad
10:06:40 99 4,793.0000 XLON 07003070000020987-E0Q9Y5W6ovaf
10:07:03 47 4,792.0000 XLON 07003070000021088-E0Q9Y5W6ovzH
10:07:26 110 4,792.0000 XLON 07003070000021115-E0Q9Y5W6owQw
10:07:26 2 4,792.0000 XLON 07003070000021115-E0Q9Y5W6owQu
10:07:26 13 4,792.0000 XLON 07003070000021115-E0Q9Y5W6owQi
10:08:57 106 4,792.0000 XLON 05003050000021142-E0Q9Y5W6oxrM
10:09:08 71 4,792.0000 XLON 05003050000021189-E0Q9Y5W6oy1l
10:09:08 26 4,792.0000 XLON 05003050000021189-E0Q9Y5W6oy1s
10:09:26 86 4,791.0000 XLON 05003050000021075-E0Q9Y5W6oyIx
10:09:26 2 4,791.0000 XLON 05003050000021075-E0Q9Y5W6oyIu
10:10:47 29 4,791.0000 XLON 07003070000021342-E0Q9Y5W6ozdI
10:11:20 85 4,791.0000 XLON 07003070000021342-E0Q9Y5W6p0Bx
10:11:26 88 4,790.0000 XLON 07003070000021278-E0Q9Y5W6p0Em
10:11:26 11 4,790.0000 XLON 07003070000021278-E0Q9Y5W6p0Er
10:14:50 47 4,790.0000 XLON 07003070000021456-E0Q9Y5W6p3Sb
10:14:50 23 4,790.0000 XLON 07003070000021456-E0Q9Y5W6p3Si
10:14:57 89 4,789.0000 XLON 05003050000020794-E0Q9Y5W6p3fE
10:14:57 93 4,790.0000 XLON 05003050000021629-E0Q9Y5W6p3f0
10:15:20 112 4,789.0000 XLON 05003050000021701-E0Q9Y5W6p47V
10:15:41 92 4,786.0000 XLON 07003070000021377-E0Q9Y5W6p4KR
10:16:26 39 4,786.0000 XLON 05003050000021786-E0Q9Y5W6p4qr
10:19:14 53 4,787.0000 XLON 05003050000022017-E0Q9Y5W6p7JI
10:19:14 16 4,787.0000 XLON 05003050000022017-E0Q9Y5W6p7JF
10:19:23 110 4,787.0000 XLON 05003050000022025-E0Q9Y5W6p7Nm
10:19:30 387 4,786.0000 XLON 05003050000022010-E0Q9Y5W6p7Rk
10:19:47 107 4,780.0000 XLON 07003070000022094-E0Q9Y5W6p7gl
10:20:21 2 4,780.0000 XLON 07003070000022094-E0Q9Y5W6p8PB
10:21:50 60 4,780.0000 XLON 05003050000022195-E0Q9Y5W6p9yO
10:22:10 109 4,778.0000 XLON 07003070000022201-E0Q9Y5W6pANr
10:22:24 109 4,777.0000 XLON 05003050000022042-E0Q9Y5W6pAdn
10:22:25 137 4,774.0000 XLON 07003070000022274-E0Q9Y5W6pAhY
10:23:04 137 4,770.0000 XLON 05003050000022248-E0Q9Y5W6pBKk
10:23:04 125 4,769.0000 XLON 07003070000022310-E0Q9Y5W6pBLG
10:23:04 167 4,771.0000 XLON 07003070000022314-E0Q9Y5W6pBK5
10:25:00 89 4,765.0000 XLON 05003050000022381-E0Q9Y5W6pD91
10:25:00 46 4,765.0000 XLON 05003050000022381-E0Q9Y5W6pD93
10:26:57 8 4,766.0000 XLON 07003070000022589-E0Q9Y5W6pEq8
10:26:57 121 4,766.0000 XLON 07003070000022589-E0Q9Y5W6pEqC
10:27:02 100 4,765.0000 XLON 07003070000022568-E0Q9Y5W6pEuA
10:29:32 89 4,759.0000 XLON 05003050000022657-E0Q9Y5W6pH9Y
10:34:24 69 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0J
10:34:24 48 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0L
10:34:24 60 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0N
10:34:24 53 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0P
10:35:00 118 4,757.0000 XLON 05003050000022817-E0Q9Y5W6pMj2
10:36:03 19 4,757.0000 XLON 07003070000023363-E0Q9Y5W6pNi0
10:36:49 54 4,756.0000 XLON 05003050000023391-E0Q9Y5W6pOWA
10:37:12 99 4,756.0000 XLON 05003050000023409-E0Q9Y5W6pOxf
10:37:13 94 4,755.0000 XLON 05003050000022963-E0Q9Y5W6pOyt
10:37:13 10 4,755.0000 XLON 05003050000022963-E0Q9Y5W6pOyv
10:37:52 98 4,752.0000 XLON 05003050000023294-E0Q9Y5W6pPnL
10:37:52 28 4,752.0000 XLON 05003050000023294-E0Q9Y5W6pPnN
10:39:23 99 4,750.0000 XLON 07003070000023462-E0Q9Y5W6pRL9
10:40:00 47 4,749.0000 XLON 07003070000023584-E0Q9Y5W6pS7q
10:40:04 37 4,749.0000 XLON 07003070000023584-E0Q9Y5W6pSIi
10:42:12 99 4,750.0000 XLON 05003050000023787-E0Q9Y5W6pUEb
10:42:28 94 4,749.0000 XLON 05003050000023759-E0Q9Y5W6pUO5
10:42:28 15 4,749.0000 XLON 05003050000023759-E0Q9Y5W6pUO9
10:42:42 99 4,748.0000 XLON 07003070000023446-E0Q9Y5W6pUZP
10:43:52 32 4,748.0000 XLON 05003050000023906-E0Q9Y5W6pVgy
10:44:34 126 4,746.0000 XLON 07003070000023831-E0Q9Y5W6pWPq
10:47:35 35 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pZF1
10:47:37 22 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pZGY
10:48:30 134 4,751.0000 XLON 07003070000024297-E0Q9Y5W6pZxX
10:48:53 16 4,751.0000 XLON 07003070000024351-E0Q9Y5W6paC4
10:49:02 64 4,751.0000 XLON 07003070000024351-E0Q9Y5W6paKs
10:49:23 95 4,750.0000 XLON 05003050000024299-E0Q9Y5W6pahH
10:49:23 34 4,751.0000 XLON 05003050000024387-E0Q9Y5W6pah9
10:49:23 53 4,751.0000 XLON 05003050000024387-E0Q9Y5W6pah3
10:50:06 29 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pbOu
10:50:06 22 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pbOs
10:51:05 103 4,747.0000 XLON 07003070000024538-E0Q9Y5W6pcTe
10:52:56 18 4,745.0000 XLON 05003050000024419-E0Q9Y5W6pdso
10:52:56 78 4,745.0000 XLON 05003050000024419-E0Q9Y5W6pdsy
10:52:56 101 4,746.0000 XLON 05003050000024550-E0Q9Y5W6pdsQ
10:53:14 103 4,747.0000 XLON 05003050000024667-E0Q9Y5W6peOz
10:53:14 121 4,744.0000 XLON 07003070000024689-E0Q9Y5W6pePS
10:54:23 120 4,738.0000 XLON 07003070000024773-E0Q9Y5W6pfho
10:54:23 129 4,739.0000 XLON 05003050000024756-E0Q9Y5W6pfgV
10:56:28 103 4,739.0000 XLON 05003050000024898-E0Q9Y5W6phJl
10:58:27 95 4,737.0000 XLON 05003050000024871-E0Q9Y5W6pj6j
10:58:27 66 4,737.0000 XLON 07003070000025001-E0Q9Y5W6pj6l
10:58:27 190 4,739.0000 XLON 05003050000025005-E0Q9Y5W6pj5r
10:58:27 146 4,738.0000 XLON 05003050000024976-E0Q9Y5W6pj6K
11:00:43 98 4,733.0000 XLON 05003050000025082-E0Q9Y5W6pldl
11:00:51 29 4,731.0000 XLON 07003070000025126-E0Q9Y5W6plwT
11:03:34 142 4,732.0000 XLON 07003070000025587-E0Q9Y5W6ppyk
11:04:24 34 4,734.0000 XLON 05003050000025628-E0Q9Y5W6prIC
11:05:45 91 4,736.0000 XLON 05003050000025691-E0Q9Y5W6psaF
11:06:41 115 4,735.0000 XLON 05003050000025665-E0Q9Y5W6ptoy
11:06:41 111 4,736.0000 XLON 05003050000025753-E0Q9Y5W6ptoP
11:08:55 123 4,734.0000 XLON 07003070000025685-E0Q9Y5W6pw4u
11:09:45 109 4,732.0000 XLON 05003050000025873-E0Q9Y5W6pwyo
11:09:58 103 4,730.0000 XLON 07003070000025881-E0Q9Y5W6pxCP
11:15:06 110 4,735.0000 XLON 05003050000026172-E0Q9Y5W6q1Cw
11:16:05 100 4,734.0000 XLON 07003070000026263-E0Q9Y5W6q29O
11:16:08 12 4,733.0000 XLON 07003070000026244-E0Q9Y5W6q2DO
11:16:08 122 4,733.0000 XLON 07003070000026244-E0Q9Y5W6q2DW
11:16:19 7 4,737.0000 XLON 07003070000026629-E0Q9Y5W6q2To
11:16:19 93 4,737.0000 XLON 07003070000026629-E0Q9Y5W6q2TO
11:17:03 83 4,743.0000 XLON 07003070000026701-E0Q9Y5W6q3ge
11:18:05 106 4,743.0000 XLON 07003070000026749-E0Q9Y5W6q4dK
11:18:05 26 4,743.0000 XLON 05003050000026623-E0Q9Y5W6q4dP
11:18:05 90 4,743.0000 XLON 05003050000026623-E0Q9Y5W6q4dS
11:18:05 19 4,743.0000 XLON 07003070000026749-E0Q9Y5W6q4dN
11:18:14 92 4,741.0000 XLON 05003050000026543-E0Q9Y5W6q4pW
11:18:14 116 4,738.0000 XLON 05003050000026652-E0Q9Y5W6q4qO
11:20:24 91 4,736.0000 XLON 07003070000026928-E0Q9Y5W6q7B8
11:20:24 19 4,736.0000 XLON 07003070000026928-E0Q9Y5W6q7BQ
11:23:02 98 4,741.0000 XLON 07003070000027075-E0Q9Y5W6q9q7
11:23:02 110 4,743.0000 XLON 07003070000027116-E0Q9Y5W6q9pO
11:23:02 84 4,744.0000 XLON 05003050000026980-E0Q9Y5W6q9p6
11:25:50 109 4,743.0000 XLON 07003070000027227-E0Q9Y5W6qCVN
11:25:51 12 4,741.0000 XLON 05003050000027086-E0Q9Y5W6qCXW
11:25:51 80 4,741.0000 XLON 05003050000027086-E0Q9Y5W6qCXZ
11:26:15 42 4,741.0000 XLON 05003050000027224-E0Q9Y5W6qCwt
11:28:23 85 4,745.0000 XLON 05003050000027321-E0Q9Y5W6qEoc
11:28:46 102 4,743.0000 XLON 05003050000027308-E0Q9Y5W6qF12
11:29:52 80 4,742.0000 XLON 07003070000027397-E0Q9Y5W6qFsE
11:30:01 84 4,741.0000 XLON 05003050000027427-E0Q9Y5W6qG4B
11:30:36 8 4,739.0000 XLON 07003070000027482-E0Q9Y5W6qGee
11:30:36 101 4,739.0000 XLON 07003070000027482-E0Q9Y5W6qGeF
11:31:24 111 4,736.0000 XLON 07003070000027730-E0Q9Y5W6qHVR
11:31:25 36 4,735.0000 XLON 05003050000027621-E0Q9Y5W6qHY1
11:31:29 92 4,735.0000 XLON 05003050000027621-E0Q9Y5W6qHbm
11:32:43 85 4,733.0000 XLON 07003070000027851-E0Q9Y5W6qJCJ
11:36:18 85 4,731.0000 XLON 05003050000028041-E0Q9Y5W6qNh2
11:36:18 128 4,734.0000 XLON 05003050000027912-E0Q9Y5W6qNfO
11:36:18 136 4,735.0000 XLON 07003070000028073-E0Q9Y5W6qNfI
11:39:49 99 4,725.0000 XLON 05003050000028160-E0Q9Y5W6qSqs
11:39:49 113 4,726.0000 XLON 07003070000028310-E0Q9Y5W6qSqB
11:40:50 74 4,726.0000 XLON 07003070000028444-E0Q9Y5W6qU0s
11:41:20 96 4,736.0000 XLON 07003070000028513-E0Q9Y5W6qUqr
11:41:20 4 4,737.0000 XLON 05003050000028466-E0Q9Y5W6qUqB
11:41:20 75 4,737.0000 XLON 05003050000028465-E0Q9Y5W6qUpd
11:41:20 1 4,737.0000 XLON 05003050000028466-E0Q9Y5W6qUpf
11:41:21 37 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUsw
11:41:21 1 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUsy
11:41:21 1 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUt0
11:41:21 83 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUt3
11:45:54 32 4,765.0000 XLON 07003070000028880-E0Q9Y5W6qZMu
11:46:23 114 4,767.0000 XLON 05003050000028834-E0Q9Y5W6qZx9
11:47:19 101 4,765.0000 XLON 07003070000028953-E0Q9Y5W6qaiU
11:47:19 88 4,766.0000 XLON 07003070000028886-E0Q9Y5W6qahY
11:47:20 6 4,763.0000 XLON 07003070000028866-E0Q9Y5W6qak3
11:47:20 45 4,763.0000 XLON 07003070000028866-E0Q9Y5W6qakA
11:47:20 62 4,763.0000 XLON 07003070000028866-E0Q9Y5W6qakC
11:48:16 104 4,765.0000 XLON 05003050000028945-E0Q9Y5W6qbY3
11:48:24 94 4,766.0000 XLON 05003050000028955-E0Q9Y5W6qbrf
11:49:24 95 4,765.0000 XLON 07003070000029097-E0Q9Y5W6qcua
11:50:22 78 4,765.0000 XLON 07003070000029111-E0Q9Y5W6qdog
11:51:44 59 4,743.0000 XLON 07003070000029200-E0Q9Y5W6qfKF
11:51:44 60 4,743.0000 XLON 07003070000029200-E0Q9Y5W6qfKH
11:55:30 126 4,752.0000 XLON 05003050000029365-E0Q9Y5W6qiEb
11:57:40 107 4,756.0000 XLON 05003050000029560-E0Q9Y5W6qkg6
11:57:40 135 4,755.0000 XLON 07003070000029555-E0Q9Y5W6qkgU
11:59:33 90 4,758.0000 XLON 07003070000029745-E0Q9Y5W6qmr9
11:59:39 90 4,757.0000 XLON 05003050000029693-E0Q9Y5W6qn0Y
11:59:39 114 4,756.0000 XLON 07003070000029711-E0Q9Y5W6qn10
12:02:36 44 4,751.0000 XLON 05003050000029973-E0Q9Y5W6qqBi
12:02:36 64 4,751.0000 XLON 05003050000029973-E0Q9Y5W6qqBk
12:03:22 90 4,750.0000 XLON 07003070000029764-E0Q9Y5W6qr2C
12:04:11 65 4,750.0000 XLON 05003050000030175-E0Q9Y5W6qs7n
12:04:52 135 4,749.0000 XLON 07003070000029961-E0Q9Y5W6qspu
12:04:52 90 4,748.0000 XLON 05003050000030212-E0Q9Y5W6qsqU
12:06:26 43 4,747.0000 XLON 05003050000030413-E0Q9Y5W6quQJ
12:06:26 25 4,747.0000 XLON 05003050000030413-E0Q9Y5W6quQL
12:07:24 108 4,748.0000 XLON 07003070000030508-E0Q9Y5W6qvZp
12:09:20 43 4,748.0000 XLON 07003070000030595-E0Q9Y5W6qx9F
12:11:52 91 4,749.0000 XLON 05003050000030821-E0Q9Y5W6qzNw
12:11:52 108 4,750.0000 XLON 05003050000030825-E0Q9Y5W6qzNM
12:13:22 66 4,748.0000 XLON 07003070000030595-E0Q9Y5W6r0oK
12:13:22 92 4,747.0000 XLON 07003070000030897-E0Q9Y5W6r0oP
12:14:04 92 4,745.0000 XLON 07003070000030858-E0Q9Y5W6r1Gp
12:14:04 101 4,744.0000 XLON 05003050000030950-E0Q9Y5W6r1HP
12:14:10 92 4,741.0000 XLON 07003070000030943-E0Q9Y5W6r1TU
12:14:46 112 4,734.0000 XLON 07003070000031014-E0Q9Y5W6r28b
12:14:46 102 4,733.0000 XLON 05003050000031031-E0Q9Y5W6r28e
12:15:36 121 4,732.0000 XLON 07003070000031009-E0Q9Y5W6r2u0
12:21:03 118 4,732.0000 XLON 05003050000031617-E0Q9Y5W6rBfe
12:21:38 95 4,731.0000 XLON 07003070000031446-E0Q9Y5W6rCVj
12:21:40 114 4,730.0000 XLON 05003050000031428-E0Q9Y5W6rCeH
12:22:18 114 4,728.0000 XLON 05003050000031396-E0Q9Y5W6rDJr
12:22:44 154 4,727.0000 XLON 07003070000031740-E0Q9Y5W6rDye
12:22:44 141 4,726.0000 XLON 05003050000031773-E0Q9Y5W6rDyl
12:24:41 96 4,726.0000 XLON 07003070000031845-E0Q9Y5W6rG8y
12:24:52 81 4,722.0000 XLON 05003050000031898-E0Q9Y5W6rGRb
12:24:52 137 4,724.0000 XLON 05003050000031679-E0Q9Y5W6rGR3
12:28:42 79 4,720.0000 XLON 05003050000032011-E0Q9Y5W6rKp0
12:29:59 12 4,719.0000 XLON 05003050000032243-E0Q9Y5W6rMG9
12:32:13 97 4,726.0000 XLON 07003070000032426-E0Q9Y5W6rQTR
12:32:33 97 4,725.0000 XLON 05003050000032486-E0Q9Y5W6rQqf
12:35:15 116 4,726.0000 XLON 07003070000032534-E0Q9Y5W6rUmx
12:35:15 97 4,728.0000 XLON 07003070000032561-E0Q9Y5W6rUkw
12:35:18 107 4,725.0000 XLON 07003070000032506-E0Q9Y5W6rUql
12:36:27 82 4,723.0000 XLON 05003050000032801-E0Q9Y5W6rWAc
12:36:27 72 4,723.0000 XLON 05003050000032801-E0Q9Y5W6rWAe
12:36:27 10 4,723.0000 XLON 05003050000032801-E0Q9Y5W6rWAg
12:37:03 17 4,719.0000 XLON 07003070000032657-E0Q9Y5W6rWgI
12:37:03 101 4,719.0000 XLON 07003070000032657-E0Q9Y5W6rWgL
12:37:03 116 4,721.0000 XLON 07003070000032706-E0Q9Y5W6rWen
12:37:55 35 4,715.0000 XLON 05003050000032879-E0Q9Y5W6rXpj
12:37:55 25 4,715.0000 XLON 05003050000032879-E0Q9Y5W6rXpV
12:37:55 47 4,715.0000 XLON 05003050000032879-E0Q9Y5W6rXpX
12:38:00 146 4,714.0000 XLON 07003070000032829-E0Q9Y5W6rXxq
12:40:28 79 4,720.0000 XLON 07003070000033011-E0Q9Y5W6raV1
12:41:10 79 4,714.0000 XLON 07003070000033041-E0Q9Y5W6rbBG
12:41:10 106 4,716.0000 XLON 05003050000033112-E0Q9Y5W6rbA0
12:42:46 101 4,707.0000 XLON 07003070000033191-E0Q9Y5W6rcTM
12:42:48 138 4,706.0000 XLON 05003050000033231-E0Q9Y5W6rcVH
12:45:50 86 4,706.0000 XLON 05003050000033448-E0Q9Y5W6rfO7
12:45:50 67 4,709.0000 XLON 07003070000033426-E0Q9Y5W6rfL2
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:37
186
4,831.0000
XLON
07003070000005511-E0Q9Y5W6mF3K
08:01:37
100
4,831.0000
XLON
07003070000005511-E0Q9Y5W6mF3M
08:02:57
414
4,850.0000
XLON
07003070000005986-E0Q9Y5W6mIA6
08:04:19
248
4,855.0000
XLON
05003050000006275-E0Q9Y5W6mL5T
08:04:58
253
4,855.0000
XLON
05003050000006496-E0Q9Y5W6mMbG
08:05:36
37
4,850.0000
XLON
07003070000006427-E0Q9Y5W6mPT7
08:05:36
205
4,850.0000
XLON
07003070000006427-E0Q9Y5W6mPT9
08:05:37
60
4,848.0000
XLON
07003070000006251-E0Q9Y5W6mPZa
08:06:03
305
4,843.0000
XLON
07003070000006955-E0Q9Y5W6mRAN
08:06:03
172
4,848.0000
XLON
07003070000006251-E0Q9Y5W6mR9A
08:06:03
240
4,849.0000
XLON
05003050000006954-E0Q9Y5W6mR8K
08:08:09
148
4,837.0000
XLON
05003050000007384-E0Q9Y5W6mWee
08:08:09
162
4,836.0000
XLON
05003050000007316-E0Q9Y5W6mWej
08:08:09
134
4,835.0000
XLON
05003050000007385-E0Q9Y5W6mWen
08:09:30
131
4,827.0000
XLON
07003070000007572-E0Q9Y5W6mZrN
08:12:03
200
4,835.0000
XLON
07003070000008170-E0Q9Y5W6meuw
08:12:03
30
4,835.0000
XLON
07003070000008170-E0Q9Y5W6mev3
08:12:21
195
4,833.0000
XLON
07003070000008103-E0Q9Y5W6mfHq
08:12:30
106
4,831.0000
XLON
05003050000008232-E0Q9Y5W6mfaP
08:14:15
143
4,833.0000
XLON
05003050000008488-E0Q9Y5W6mj8B
08:14:58
243
4,833.0000
XLON
07003070000008576-E0Q9Y5W6mkPH
08:14:58
224
4,834.0000
XLON
07003070000008589-E0Q9Y5W6mkP9
08:17:10
205
4,834.0000
XLON
05003050000009131-E0Q9Y5W6moai
08:17:20
131
4,832.0000
XLON
05003050000008605-E0Q9Y5W6mom2
08:18:01
180
4,828.0000
XLON
07003070000009209-E0Q9Y5W6mph9
08:18:02
138
4,826.0000
XLON
07003070000009140-E0Q9Y5W6mpjl
08:18:21
132
4,822.0000
XLON
05003050000009288-E0Q9Y5W6mqD9
08:19:28
137
4,814.0000
XLON
05003050000009520-E0Q9Y5W6msFF
08:19:28
5
4,814.0000
XLON
05003050000009520-E0Q9Y5W6msFN
08:19:28
25
4,814.0000
XLON
05003050000009520-E0Q9Y5W6msFT
08:21:03
145
4,812.0000
XLON
07003070000009738-E0Q9Y5W6muPR
08:23:41
218
4,821.0000
XLON
05003050000010091-E0Q9Y5W6mxGe
08:23:52
159
4,819.0000
XLON
07003070000010079-E0Q9Y5W6mxPX
08:23:53
24
4,819.0000
XLON
07003070000010079-E0Q9Y5W6mxSV
08:24:26
144
4,817.0000
XLON
05003050000010092-E0Q9Y5W6myOe
08:24:26
185
4,820.0000
XLON
05003050000010198-E0Q9Y5W6myNY
08:24:26
4
4,819.0000
XLON
07003070000010079-E0Q9Y5W6myNc
08:27:21
143
4,818.0000
XLON
05003050000010495-E0Q9Y5W6n2mh
08:27:41
185
4,818.0000
XLON
07003070000010654-E0Q9Y5W6n3DH
08:28:10
172
4,817.0000
XLON
05003050000010452-E0Q9Y5W6n3nY
08:30:51
209
4,819.0000
XLON
07003070000010887-E0Q9Y5W6n7mK
08:31:02
138
4,816.0000
XLON
05003050000011172-E0Q9Y5W6n809
08:34:00
22
4,817.0000
XLON
07003070000011623-E0Q9Y5W6nCZj
08:34:00
136
4,817.0000
XLON
07003070000011623-E0Q9Y5W6nCZl
08:34:13
193
4,816.0000
XLON
07003070000011577-E0Q9Y5W6nD2p
08:35:53
69
4,817.0000
XLON
07003070000011930-E0Q9Y5W6nFZT
08:35:53
121
4,817.0000
XLON
07003070000011930-E0Q9Y5W6nFZV
08:37:37
136
4,815.0000
XLON
07003070000012131-E0Q9Y5W6nHwY
08:37:37
169
4,814.0000
XLON
07003070000010198-E0Q9Y5W6nHwc
08:38:04
44
4,813.0000
XLON
05003050000012185-E0Q9Y5W6nIce
08:38:18
151
4,809.0000
XLON
07003070000011751-E0Q9Y5W6nIyZ
08:38:18
39
4,811.0000
XLON
05003050000012116-E0Q9Y5W6nIxp
08:38:18
151
4,811.0000
XLON
05003050000012116-E0Q9Y5W6nIxr
08:39:43
136
4,809.0000
XLON
05003050000012326-E0Q9Y5W6nKVZ
08:41:07
15
4,806.0000
XLON
07003070000012498-E0Q9Y5W6nLsc
08:42:37
137
4,809.0000
XLON
05003050000012605-E0Q9Y5W6nNie
08:42:37
12
4,809.0000
XLON
05003050000012605-E0Q9Y5W6nNiY
08:43:20
136
4,808.0000
XLON
05003050000012657-E0Q9Y5W6nOPd
08:43:53
121
4,806.0000
XLON
07003070000012498-E0Q9Y5W6nOus
08:43:53
75
4,807.0000
XLON
05003050000012727-E0Q9Y5W6nOuh
08:45:41
159
4,809.0000
XLON
07003070000013014-E0Q9Y5W6nRYZ
08:47:17
160
4,810.0000
XLON
05003050000013156-E0Q9Y5W6nU87
08:47:18
135
4,809.0000
XLON
07003070000013123-E0Q9Y5W6nU9p
08:48:18
135
4,809.0000
XLON
05003050000013294-E0Q9Y5W6nVj2
08:48:18
144
4,808.0000
XLON
05003050000013269-E0Q9Y5W6nVjI
08:48:19
29
4,807.0000
XLON
05003050000012920-E0Q9Y5W6nVk6
08:48:19
106
4,807.0000
XLON
05003050000012920-E0Q9Y5W6nVkB
08:49:56
72
4,808.0000
XLON
05003050000013443-E0Q9Y5W6nXy7
08:49:56
50
4,808.0000
XLON
05003050000013443-E0Q9Y5W6nXyD
08:50:20
134
4,807.0000
XLON
05003050000013413-E0Q9Y5W6nYXQ
08:50:50
122
4,805.0000
XLON
07003070000013401-E0Q9Y5W6nZ8y
08:52:11
130
4,812.0000
XLON
07003070000013680-E0Q9Y5W6nauR
08:53:30
150
4,810.0000
XLON
07003070000013718-E0Q9Y5W6ncOg
08:54:44
132
4,810.0000
XLON
07003070000013888-E0Q9Y5W6ndYH
08:54:44
5
4,810.0000
XLON
07003070000013888-E0Q9Y5W6ndYL
08:54:48
120
4,809.0000
XLON
05003050000013653-E0Q9Y5W6ndbx
08:56:03
55
4,804.0000
XLON
05003050000013712-E0Q9Y5W6nfjh
08:56:03
16
4,804.0000
XLON
05003050000013712-E0Q9Y5W6nfjk
08:56:50
4
4,808.0000
XLON
05003050000014090-E0Q9Y5W6ngNm
08:57:47
73
4,807.0000
XLON
05003050000014109-E0Q9Y5W6nhGZ
08:57:49
78
4,806.0000
XLON
05003050000014068-E0Q9Y5W6nhJw
08:57:56
90
4,803.0000
XLON
07003070000014029-E0Q9Y5W6nhPt
09:00:01
125
4,810.0000
XLON
07003070000014292-E0Q9Y5W6njlO
09:00:04
125
4,808.0000
XLON
07003070000014280-E0Q9Y5W6njp6
09:00:09
60
4,806.0000
XLON
07003070000014274-E0Q9Y5W6njwV
09:02:10
140
4,808.0000
XLON
07003070000014743-E0Q9Y5W6nm9z
09:02:10
124
4,807.0000
XLON
07003070000014582-E0Q9Y5W6nmA1
09:03:10
147
4,806.0000
XLON
07003070000014786-E0Q9Y5W6nn42
09:03:11
108
4,805.0000
XLON
05003050000014576-E0Q9Y5W6nn4s
09:06:40
123
4,814.0000
XLON
05003050000015224-E0Q9Y5W6nsda
09:06:46
146
4,813.0000
XLON
07003070000015201-E0Q9Y5W6nsoZ
09:08:28
123
4,811.0000
XLON
05003050000015376-E0Q9Y5W6nuhT
09:08:28
55
4,812.0000
XLON
07003070000015423-E0Q9Y5W6nuge
09:08:28
56
4,812.0000
XLON
07003070000015423-E0Q9Y5W6nugg
09:11:25
47
4,815.0000
XLON
07003070000015758-E0Q9Y5W6ny0P
09:13:27
125
4,816.0000
XLON
05003050000015888-E0Q9Y5W6nzf2
09:13:51
111
4,814.0000
XLON
07003070000015928-E0Q9Y5W6nzvv
09:14:55
112
4,812.0000
XLON
07003070000015552-E0Q9Y5W6o1BB
09:14:55
102
4,813.0000
XLON
05003050000015721-E0Q9Y5W6o1B5
09:16:48
103
4,810.0000
XLON
05003050000016285-E0Q9Y5W6o3ta
09:17:12
111
4,810.0000
XLON
05003050000016346-E0Q9Y5W6o4kV
09:18:04
112
4,810.0000
XLON
07003070000016460-E0Q9Y5W6o5lR
09:18:26
143
4,809.0000
XLON
05003050000016034-E0Q9Y5W6o6AG
09:18:26
143
4,807.0000
XLON
05003050000015973-E0Q9Y5W6o6Aa
09:19:37
101
4,802.0000
XLON
07003070000016502-E0Q9Y5W6o7nk
09:19:37
131
4,807.0000
XLON
05003050000016584-E0Q9Y5W6o7kU
09:19:37
95
4,806.0000
XLON
05003050000016487-E0Q9Y5W6o7ke
09:21:07
131
4,808.0000
XLON
05003050000016746-E0Q9Y5W6o9bv
09:23:50
12
4,808.0000
XLON
07003070000017032-E0Q9Y5W6oCN0
09:23:50
47
4,808.0000
XLON
07003070000017032-E0Q9Y5W6oCN2
09:24:13
4
4,808.0000
XLON
07003070000017061-E0Q9Y5W6oCpb
09:25:00
109
4,807.0000
XLON
05003050000017053-E0Q9Y5W6oDoj
09:25:08
147
4,807.0000
XLON
07003070000017155-E0Q9Y5W6oE27
09:25:36
67
4,806.0000
XLON
05003050000016685-E0Q9Y5W6oEl3
09:27:00
35
4,807.0000
XLON
07003070000017302-E0Q9Y5W6oGVY
09:27:52
63
4,807.0000
XLON
07003070000017302-E0Q9Y5W6oHQc
09:28:05
137
4,807.0000
XLON
05003050000017469-E0Q9Y5W6oHhW
09:28:36
98
4,806.0000
XLON
05003050000017279-E0Q9Y5W6oIBf
09:30:24
99
4,808.0000
XLON
07003070000017640-E0Q9Y5W6oKN8
09:30:30
13
4,807.0000
XLON
07003070000017610-E0Q9Y5W6oKTT
09:30:30
127
4,807.0000
XLON
07003070000017610-E0Q9Y5W6oKTV
09:32:10
19
4,808.0000
XLON
05003050000017892-E0Q9Y5W6oMax
09:32:10
47
4,808.0000
XLON
05003050000017892-E0Q9Y5W6oMaz
09:32:37
97
4,806.0000
XLON
07003070000017794-E0Q9Y5W6oN3u
09:32:37
154
4,804.0000
XLON
07003070000017523-E0Q9Y5W6oN44
09:32:37
107
4,808.0000
XLON
05003050000017922-E0Q9Y5W6oN3R
09:34:39
19
4,805.0000
XLON
07003070000018035-E0Q9Y5W6oPW4
09:36:01
107
4,805.0000
XLON
07003070000018035-E0Q9Y5W6oR4I
09:36:01
77
4,805.0000
XLON
07003070000018138-E0Q9Y5W6oR4M
09:36:10
126
4,804.0000
XLON
05003050000018280-E0Q9Y5W6oRKE
09:36:49
34
4,804.0000
XLON
07003070000018337-E0Q9Y5W6oRyd
09:37:12
59
4,804.0000
XLON
07003070000018337-E0Q9Y5W6oSSY
09:38:05
78
4,803.0000
XLON
05003050000018316-E0Q9Y5W6oTVM
09:38:16
116
4,802.0000
XLON
05003050000017975-E0Q9Y5W6oTqr
09:40:08
100
4,803.0000
XLON
05003050000018664-E0Q9Y5W6oW0i
09:42:34
30
4,805.0000
XLON
07003070000018897-E0Q9Y5W6oY9Z
09:42:38
17
4,803.0000
XLON
05003050000018853-E0Q9Y5W6oYBq
09:42:38
129
4,803.0000
XLON
05003050000018853-E0Q9Y5W6oYBt
09:43:35
47
4,802.0000
XLON
07003070000018748-E0Q9Y5W6oYoz
09:43:35
43
4,802.0000
XLON
07003070000018748-E0Q9Y5W6oYp1
09:45:26
26
4,803.0000
XLON
05003050000019096-E0Q9Y5W6oank
09:45:26
73
4,803.0000
XLON
05003050000019096-E0Q9Y5W6oano
09:45:31
117
4,803.0000
XLON
05003050000019166-E0Q9Y5W6oau2
09:45:50
108
4,802.0000
XLON
07003070000019025-E0Q9Y5W6obJe
09:46:45
90
4,801.0000
XLON
05003050000019248-E0Q9Y5W6ocFl
09:46:45
108
4,800.0000
XLON
07003070000019219-E0Q9Y5W6ocFp
09:49:14
10
4,803.0000
XLON
07003070000019502-E0Q9Y5W6of3G
09:49:22
34
4,803.0000
XLON
07003070000019516-E0Q9Y5W6of9d
09:49:22
59
4,803.0000
XLON
07003070000019516-E0Q9Y5W6of9f
09:49:45
34
4,803.0000
XLON
07003070000019537-E0Q9Y5W6ofQV
09:51:25
86
4,805.0000
XLON
05003050000019636-E0Q9Y5W6ohDk
09:51:25
87
4,805.0000
XLON
07003070000019632-E0Q9Y5W6ohDi
09:51:49
76
4,804.0000
XLON
05003050000019701-E0Q9Y5W6ohgY
09:51:49
91
4,803.0000
XLON
07003070000019671-E0Q9Y5W6ohgy
09:52:42
24
4,803.0000
XLON
05003050000019770-E0Q9Y5W6oiOK
09:53:05
4
4,803.0000
XLON
05003050000019813-E0Q9Y5W6oiue
09:53:05
47
4,803.0000
XLON
05003050000019813-E0Q9Y5W6oiug
09:53:55
95
4,802.0000
XLON
05003050000019851-E0Q9Y5W6ojYL
09:54:15
86
4,801.0000
XLON
05003050000019732-E0Q9Y5W6ojoL
09:54:53
103
4,800.0000
XLON
05003050000019921-E0Q9Y5W6okBA
09:55:29
112
4,800.0000
XLON
07003070000019986-E0Q9Y5W6okv4
09:56:25
120
4,800.0000
XLON
05003050000020107-E0Q9Y5W6olhp
09:59:15
134
4,802.0000
XLON
05003050000020332-E0Q9Y5W6oo8K
09:59:22
91
4,801.0000
XLON
05003050000020266-E0Q9Y5W6ooFS
09:59:22
86
4,799.0000
XLON
05003050000020072-E0Q9Y5W6ooFb
09:59:51
98
4,793.0000
XLON
07003070000020360-E0Q9Y5W6oogM
09:59:53
116
4,789.0000
XLON
05003050000020352-E0Q9Y5W6oojq
09:59:53
125
4,792.0000
XLON
07003070000020359-E0Q9Y5W6ooic
10:06:40
56
4,792.0000
XLON
05003050000020888-E0Q9Y5W6ovbS
10:06:40
76
4,792.0000
XLON
05003050000020888-E0Q9Y5W6ovbV
10:06:40
18
4,793.0000
XLON
07003070000020987-E0Q9Y5W6ovad
10:06:40
99
4,793.0000
XLON
07003070000020987-E0Q9Y5W6ovaf
10:07:03
47
4,792.0000
XLON
07003070000021088-E0Q9Y5W6ovzH
10:07:26
110
4,792.0000
XLON
07003070000021115-E0Q9Y5W6owQw
10:07:26
2
4,792.0000
XLON
07003070000021115-E0Q9Y5W6owQu
10:07:26
13
4,792.0000
XLON
07003070000021115-E0Q9Y5W6owQi
10:08:57
106
4,792.0000
XLON
05003050000021142-E0Q9Y5W6oxrM
10:09:08
71
4,792.0000
XLON
05003050000021189-E0Q9Y5W6oy1l
10:09:08
26
4,792.0000
XLON
05003050000021189-E0Q9Y5W6oy1s
10:09:26
86
4,791.0000
XLON
05003050000021075-E0Q9Y5W6oyIx
10:09:26
2
4,791.0000
XLON
05003050000021075-E0Q9Y5W6oyIu
10:10:47
29
4,791.0000
XLON
07003070000021342-E0Q9Y5W6ozdI
10:11:20
85
4,791.0000
XLON
07003070000021342-E0Q9Y5W6p0Bx
10:11:26
88
4,790.0000
XLON
07003070000021278-E0Q9Y5W6p0Em
10:11:26
11
4,790.0000
XLON
07003070000021278-E0Q9Y5W6p0Er
10:14:50
47
4,790.0000
XLON
07003070000021456-E0Q9Y5W6p3Sb
10:14:50
23
4,790.0000
XLON
07003070000021456-E0Q9Y5W6p3Si
10:14:57
89
4,789.0000
XLON
05003050000020794-E0Q9Y5W6p3fE
10:14:57
93
4,790.0000
XLON
05003050000021629-E0Q9Y5W6p3f0
10:15:20
112
4,789.0000
XLON
05003050000021701-E0Q9Y5W6p47V
10:15:41
92
4,786.0000
XLON
07003070000021377-E0Q9Y5W6p4KR
10:16:26
39
4,786.0000
XLON
05003050000021786-E0Q9Y5W6p4qr
10:19:14
53
4,787.0000
XLON
05003050000022017-E0Q9Y5W6p7JI
10:19:14
16
4,787.0000
XLON
05003050000022017-E0Q9Y5W6p7JF
10:19:23
110
4,787.0000
XLON
05003050000022025-E0Q9Y5W6p7Nm
10:19:30
387
4,786.0000
XLON
05003050000022010-E0Q9Y5W6p7Rk
10:19:47
107
4,780.0000
XLON
07003070000022094-E0Q9Y5W6p7gl
10:20:21
2
4,780.0000
XLON
07003070000022094-E0Q9Y5W6p8PB
10:21:50
60
4,780.0000
XLON
05003050000022195-E0Q9Y5W6p9yO
10:22:10
109
4,778.0000
XLON
07003070000022201-E0Q9Y5W6pANr
10:22:24
109
4,777.0000
XLON
05003050000022042-E0Q9Y5W6pAdn
10:22:25
137
4,774.0000
XLON
07003070000022274-E0Q9Y5W6pAhY
10:23:04
137
4,770.0000
XLON
05003050000022248-E0Q9Y5W6pBKk
10:23:04
125
4,769.0000
XLON
07003070000022310-E0Q9Y5W6pBLG
10:23:04
167
4,771.0000
XLON
07003070000022314-E0Q9Y5W6pBK5
10:25:00
89
4,765.0000
XLON
05003050000022381-E0Q9Y5W6pD91
10:25:00
46
4,765.0000
XLON
05003050000022381-E0Q9Y5W6pD93
10:26:57
8
4,766.0000
XLON
07003070000022589-E0Q9Y5W6pEq8
10:26:57
121
4,766.0000
XLON
07003070000022589-E0Q9Y5W6pEqC
10:27:02
100
4,765.0000
XLON
07003070000022568-E0Q9Y5W6pEuA
10:29:32
89
4,759.0000
XLON
05003050000022657-E0Q9Y5W6pH9Y
10:34:24
69
4,759.0000
XLON
05003050000023223-E0Q9Y5W6pM0J
10:34:24
48
4,759.0000
XLON
05003050000023223-E0Q9Y5W6pM0L
10:34:24
60
4,759.0000
XLON
05003050000023223-E0Q9Y5W6pM0N
10:34:24
53
4,759.0000
XLON
05003050000023223-E0Q9Y5W6pM0P
10:35:00
118
4,757.0000
XLON
05003050000022817-E0Q9Y5W6pMj2
10:36:03
19
4,757.0000
XLON
07003070000023363-E0Q9Y5W6pNi0
10:36:49
54
4,756.0000
XLON
05003050000023391-E0Q9Y5W6pOWA
10:37:12
99
4,756.0000
XLON
05003050000023409-E0Q9Y5W6pOxf
10:37:13
94
4,755.0000
XLON
05003050000022963-E0Q9Y5W6pOyt
10:37:13
10
4,755.0000
XLON
05003050000022963-E0Q9Y5W6pOyv
10:37:52
98
4,752.0000
XLON
05003050000023294-E0Q9Y5W6pPnL
10:37:52
28
4,752.0000
XLON
05003050000023294-E0Q9Y5W6pPnN
10:39:23
99
4,750.0000
XLON
07003070000023462-E0Q9Y5W6pRL9
10:40:00
47
4,749.0000
XLON
07003070000023584-E0Q9Y5W6pS7q
10:40:04
37
4,749.0000
XLON
07003070000023584-E0Q9Y5W6pSIi
10:42:12
99
4,750.0000
XLON
05003050000023787-E0Q9Y5W6pUEb
10:42:28
94
4,749.0000
XLON
05003050000023759-E0Q9Y5W6pUO5
10:42:28
15
4,749.0000
XLON
05003050000023759-E0Q9Y5W6pUO9
10:42:42
99
4,748.0000
XLON
07003070000023446-E0Q9Y5W6pUZP
10:43:52
32
4,748.0000
XLON
05003050000023906-E0Q9Y5W6pVgy
10:44:34
126
4,746.0000
XLON
07003070000023831-E0Q9Y5W6pWPq
10:47:35
35
4,746.0000
XLON
05003050000024236-E0Q9Y5W6pZF1
10:47:37
22
4,746.0000
XLON
05003050000024236-E0Q9Y5W6pZGY
10:48:30
134
4,751.0000
XLON
07003070000024297-E0Q9Y5W6pZxX
10:48:53
16
4,751.0000
XLON
07003070000024351-E0Q9Y5W6paC4
10:49:02
64
4,751.0000
XLON
07003070000024351-E0Q9Y5W6paKs
10:49:23
95
4,750.0000
XLON
05003050000024299-E0Q9Y5W6pahH
10:49:23
34
4,751.0000
XLON
05003050000024387-E0Q9Y5W6pah9
10:49:23
53
4,751.0000
XLON
05003050000024387-E0Q9Y5W6pah3
10:50:06
29
4,746.0000
XLON
05003050000024236-E0Q9Y5W6pbOu
10:50:06
22
4,746.0000
XLON
05003050000024236-E0Q9Y5W6pbOs
10:51:05
103
4,747.0000
XLON
07003070000024538-E0Q9Y5W6pcTe
10:52:56
18
4,745.0000
XLON
05003050000024419-E0Q9Y5W6pdso
10:52:56
78
4,745.0000
XLON
05003050000024419-E0Q9Y5W6pdsy
10:52:56
101
4,746.0000
XLON
05003050000024550-E0Q9Y5W6pdsQ
10:53:14
103
4,747.0000
XLON
05003050000024667-E0Q9Y5W6peOz
10:53:14
121
4,744.0000
XLON
07003070000024689-E0Q9Y5W6pePS
10:54:23
120
4,738.0000
XLON
07003070000024773-E0Q9Y5W6pfho
10:54:23
129
4,739.0000
XLON
05003050000024756-E0Q9Y5W6pfgV
10:56:28
103
4,739.0000
XLON
05003050000024898-E0Q9Y5W6phJl
10:58:27
95
4,737.0000
XLON
05003050000024871-E0Q9Y5W6pj6j
10:58:27
66
4,737.0000
XLON
07003070000025001-E0Q9Y5W6pj6l
10:58:27
190
4,739.0000
XLON
05003050000025005-E0Q9Y5W6pj5r
10:58:27
146
4,738.0000
XLON
05003050000024976-E0Q9Y5W6pj6K
11:00:43
98
4,733.0000
XLON
05003050000025082-E0Q9Y5W6pldl
11:00:51
29
4,731.0000
XLON
07003070000025126-E0Q9Y5W6plwT
11:03:34
142
4,732.0000
XLON
07003070000025587-E0Q9Y5W6ppyk
11:04:24
34
4,734.0000
XLON
05003050000025628-E0Q9Y5W6prIC
11:05:45
91
4,736.0000
XLON
05003050000025691-E0Q9Y5W6psaF
11:06:41
115
4,735.0000
XLON
05003050000025665-E0Q9Y5W6ptoy
11:06:41
111
4,736.0000
XLON
05003050000025753-E0Q9Y5W6ptoP
11:08:55
123
4,734.0000
XLON
07003070000025685-E0Q9Y5W6pw4u
11:09:45
109
4,732.0000
XLON
05003050000025873-E0Q9Y5W6pwyo
11:09:58
103
4,730.0000
XLON
07003070000025881-E0Q9Y5W6pxCP
11:15:06
110
4,735.0000
XLON
05003050000026172-E0Q9Y5W6q1Cw
11:16:05
100
4,734.0000
XLON
07003070000026263-E0Q9Y5W6q29O
11:16:08
12
4,733.0000
XLON
07003070000026244-E0Q9Y5W6q2DO
11:16:08
122
4,733.0000
XLON
07003070000026244-E0Q9Y5W6q2DW
11:16:19
7
4,737.0000
XLON
07003070000026629-E0Q9Y5W6q2To
11:16:19
93
4,737.0000
XLON
07003070000026629-E0Q9Y5W6q2TO
11:17:03
83
4,743.0000
XLON
07003070000026701-E0Q9Y5W6q3ge
11:18:05
106
4,743.0000
XLON
07003070000026749-E0Q9Y5W6q4dK
11:18:05
26
4,743.0000
XLON
05003050000026623-E0Q9Y5W6q4dP
11:18:05
90
4,743.0000
XLON
05003050000026623-E0Q9Y5W6q4dS
11:18:05
19
4,743.0000
XLON
07003070000026749-E0Q9Y5W6q4dN
11:18:14
92
4,741.0000
XLON
05003050000026543-E0Q9Y5W6q4pW
11:18:14
116
4,738.0000
XLON
05003050000026652-E0Q9Y5W6q4qO
11:20:24
91
4,736.0000
XLON
07003070000026928-E0Q9Y5W6q7B8
11:20:24
19
4,736.0000
XLON
07003070000026928-E0Q9Y5W6q7BQ
11:23:02
98
4,741.0000
XLON
07003070000027075-E0Q9Y5W6q9q7
11:23:02
110
4,743.0000
XLON
07003070000027116-E0Q9Y5W6q9pO
11:23:02
84
4,744.0000
XLON
05003050000026980-E0Q9Y5W6q9p6
11:25:50
109
4,743.0000
XLON
07003070000027227-E0Q9Y5W6qCVN
11:25:51
12
4,741.0000
XLON
05003050000027086-E0Q9Y5W6qCXW
11:25:51
80
4,741.0000
XLON
05003050000027086-E0Q9Y5W6qCXZ
11:26:15
42
4,741.0000
XLON
05003050000027224-E0Q9Y5W6qCwt
11:28:23
85
4,745.0000
XLON
05003050000027321-E0Q9Y5W6qEoc
11:28:46
102
4,743.0000
XLON
05003050000027308-E0Q9Y5W6qF12
11:29:52
80
4,742.0000
XLON
07003070000027397-E0Q9Y5W6qFsE
11:30:01
84
4,741.0000
XLON
05003050000027427-E0Q9Y5W6qG4B
11:30:36
8
4,739.0000
XLON
07003070000027482-E0Q9Y5W6qGee
11:30:36
101
4,739.0000
XLON
07003070000027482-E0Q9Y5W6qGeF
11:31:24
111
4,736.0000
XLON
07003070000027730-E0Q9Y5W6qHVR
11:31:25
36
4,735.0000
XLON
05003050000027621-E0Q9Y5W6qHY1
11:31:29
92
4,735.0000
XLON
05003050000027621-E0Q9Y5W6qHbm
11:32:43
85
4,733.0000
XLON
07003070000027851-E0Q9Y5W6qJCJ
11:36:18
85
4,731.0000
XLON
05003050000028041-E0Q9Y5W6qNh2
11:36:18
128
4,734.0000
XLON
05003050000027912-E0Q9Y5W6qNfO
11:36:18
136
4,735.0000
XLON
07003070000028073-E0Q9Y5W6qNfI
11:39:49
99
4,725.0000
XLON
05003050000028160-E0Q9Y5W6qSqs
11:39:49
113
4,726.0000
XLON
07003070000028310-E0Q9Y5W6qSqB
11:40:50
74
4,726.0000
XLON
07003070000028444-E0Q9Y5W6qU0s
11:41:20
96
4,736.0000
XLON
07003070000028513-E0Q9Y5W6qUqr
11:41:20
4
4,737.0000
XLON
05003050000028466-E0Q9Y5W6qUqB
11:41:20
75
4,737.0000
XLON
05003050000028465-E0Q9Y5W6qUpd
11:41:20
1
4,737.0000
XLON
05003050000028466-E0Q9Y5W6qUpf
11:41:21
37
4,733.0000
XLON
07003070000028514-E0Q9Y5W6qUsw
11:41:21
1
4,733.0000
XLON
07003070000028514-E0Q9Y5W6qUsy
11:41:21
1
4,733.0000
XLON
07003070000028514-E0Q9Y5W6qUt0
11:41:21
83
4,733.0000
XLON
07003070000028514-E0Q9Y5W6qUt3
11:45:54
32
4,765.0000
XLON
07003070000028880-E0Q9Y5W6qZMu
11:46:23
114
4,767.0000
XLON
05003050000028834-E0Q9Y5W6qZx9
11:47:19
101
4,765.0000
XLON
07003070000028953-E0Q9Y5W6qaiU
11:47:19
88
4,766.0000
XLON
07003070000028886-E0Q9Y5W6qahY
11:47:20
6
4,763.0000
XLON
07003070000028866-E0Q9Y5W6qak3
11:47:20
45
4,763.0000
XLON
07003070000028866-E0Q9Y5W6qakA
11:47:20
62
4,763.0000
XLON
07003070000028866-E0Q9Y5W6qakC
11:48:16
104
4,765.0000
XLON
05003050000028945-E0Q9Y5W6qbY3
11:48:24
94
4,766.0000
XLON
05003050000028955-E0Q9Y5W6qbrf
11:49:24
95
4,765.0000
XLON
07003070000029097-E0Q9Y5W6qcua
11:50:22
78
4,765.0000
XLON
07003070000029111-E0Q9Y5W6qdog
11:51:44
59
4,743.0000
XLON
07003070000029200-E0Q9Y5W6qfKF
11:51:44
60
4,743.0000
XLON
07003070000029200-E0Q9Y5W6qfKH
11:55:30
126
4,752.0000
XLON
05003050000029365-E0Q9Y5W6qiEb
11:57:40
107
4,756.0000
XLON
05003050000029560-E0Q9Y5W6qkg6
11:57:40
135
4,755.0000
XLON
07003070000029555-E0Q9Y5W6qkgU
11:59:33
90
4,758.0000
XLON
07003070000029745-E0Q9Y5W6qmr9
11:59:39
90
4,757.0000
XLON
05003050000029693-E0Q9Y5W6qn0Y
11:59:39
114
4,756.0000
XLON
07003070000029711-E0Q9Y5W6qn10
12:02:36
44
4,751.0000
XLON
05003050000029973-E0Q9Y5W6qqBi
12:02:36
64
4,751.0000
XLON
05003050000029973-E0Q9Y5W6qqBk
12:03:22
90
4,750.0000
XLON
07003070000029764-E0Q9Y5W6qr2C
12:04:11
65
4,750.0000
XLON
05003050000030175-E0Q9Y5W6qs7n
12:04:52
135
4,749.0000
XLON
07003070000029961-E0Q9Y5W6qspu
12:04:52
90
4,748.0000
XLON
05003050000030212-E0Q9Y5W6qsqU
12:06:26
43
4,747.0000
XLON
05003050000030413-E0Q9Y5W6quQJ
12:06:26
25
4,747.0000
XLON
05003050000030413-E0Q9Y5W6quQL
12:07:24
108
4,748.0000
XLON
07003070000030508-E0Q9Y5W6qvZp
12:09:20
43
4,748.0000
XLON
07003070000030595-E0Q9Y5W6qx9F
12:11:52
91
4,749.0000
XLON
05003050000030821-E0Q9Y5W6qzNw
12:11:52
108
4,750.0000
XLON
05003050000030825-E0Q9Y5W6qzNM
12:13:22
66
4,748.0000
XLON
07003070000030595-E0Q9Y5W6r0oK
12:13:22
92
4,747.0000
XLON
07003070000030897-E0Q9Y5W6r0oP
12:14:04
92
4,745.0000
XLON
07003070000030858-E0Q9Y5W6r1Gp
12:14:04
101
4,744.0000
XLON
05003050000030950-E0Q9Y5W6r1HP
12:14:10
92
4,741.0000
XLON
07003070000030943-E0Q9Y5W6r1TU
12:14:46
112
4,734.0000
XLON
07003070000031014-E0Q9Y5W6r28b
12:14:46
102
4,733.0000
XLON
05003050000031031-E0Q9Y5W6r28e
12:15:36
121
4,732.0000
XLON
07003070000031009-E0Q9Y5W6r2u0
12:21:03
118
4,732.0000
XLON
05003050000031617-E0Q9Y5W6rBfe
12:21:38
95
4,731.0000
XLON
07003070000031446-E0Q9Y5W6rCVj
12:21:40
114
4,730.0000
XLON
05003050000031428-E0Q9Y5W6rCeH
12:22:18
114
4,728.0000
XLON
05003050000031396-E0Q9Y5W6rDJr
12:22:44
154
4,727.0000
XLON
07003070000031740-E0Q9Y5W6rDye
12:22:44
141
4,726.0000
XLON
05003050000031773-E0Q9Y5W6rDyl
12:24:41
96
4,726.0000
XLON
07003070000031845-E0Q9Y5W6rG8y
12:24:52
81
4,722.0000
XLON
05003050000031898-E0Q9Y5W6rGRb
12:24:52
137
4,724.0000
XLON
05003050000031679-E0Q9Y5W6rGR3
12:28:42
79
4,720.0000
XLON
05003050000032011-E0Q9Y5W6rKp0
12:29:59
12
4,719.0000
XLON
05003050000032243-E0Q9Y5W6rMG9
12:32:13
97
4,726.0000
XLON
07003070000032426-E0Q9Y5W6rQTR
12:32:33
97
4,725.0000
XLON
05003050000032486-E0Q9Y5W6rQqf
12:35:15
116
4,726.0000
XLON
07003070000032534-E0Q9Y5W6rUmx
12:35:15
97
4,728.0000
XLON
07003070000032561-E0Q9Y5W6rUkw
12:35:18
107
4,725.0000
XLON
07003070000032506-E0Q9Y5W6rUql
12:36:27
82
4,723.0000
XLON
05003050000032801-E0Q9Y5W6rWAc
12:36:27
72
4,723.0000
XLON
05003050000032801-E0Q9Y5W6rWAe
12:36:27
10
4,723.0000
XLON
05003050000032801-E0Q9Y5W6rWAg
12:37:03
17
4,719.0000
XLON
07003070000032657-E0Q9Y5W6rWgI
12:37:03
101
4,719.0000
XLON
07003070000032657-E0Q9Y5W6rWgL
12:37:03
116
4,721.0000
XLON
07003070000032706-E0Q9Y5W6rWen
12:37:55
35
4,715.0000
XLON
05003050000032879-E0Q9Y5W6rXpj
12:37:55
25
4,715.0000
XLON
05003050000032879-E0Q9Y5W6rXpV
12:37:55
47
4,715.0000
XLON
05003050000032879-E0Q9Y5W6rXpX
12:38:00
146
4,714.0000
XLON
07003070000032829-E0Q9Y5W6rXxq
12:40:28
79
4,720.0000
XLON
07003070000033011-E0Q9Y5W6raV1
12:41:10
79
4,714.0000
XLON
07003070000033041-E0Q9Y5W6rbBG
12:41:10
106
4,716.0000
XLON
05003050000033112-E0Q9Y5W6rbA0
12:42:46
101
4,707.0000
XLON
07003070000033191-E0Q9Y5W6rcTM
12:42:48
138
4,706.0000
XLON
05003050000033231-E0Q9Y5W6rcVH
12:45:50
86
4,706.0000
XLON
05003050000033448-E0Q9Y5W6rfO7
12:45:50
67
4,709.0000
XLON
07003070000033426-E0Q9Y5W6rfL2
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 78,100
Date of transaction: 3 February 2026
Average price paid per share (pence): 4,767.8055
Lowest price paid per share (pence): 4,665.0000
Highest price paid per share (pence): 4,855.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,270,046 (excluding Treasury shares), and the
Company will hold 36,084,787 ordinary shares in Treasury.
The figure of 415,270,046 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
08:01:37 186 4,831.0000 XLON 07003070000005511-E0Q9Y5W6mF3K
08:01:37 100 4,831.0000 XLON 07003070000005511-E0Q9Y5W6mF3M
08:02:57 414 4,850.0000 XLON 07003070000005986-E0Q9Y5W6mIA6
08:04:19 248 4,855.0000 XLON 05003050000006275-E0Q9Y5W6mL5T
08:04:58 253 4,855.0000 XLON 05003050000006496-E0Q9Y5W6mMbG
08:05:36 37 4,850.0000 XLON 07003070000006427-E0Q9Y5W6mPT7
08:05:36 205 4,850.0000 XLON 07003070000006427-E0Q9Y5W6mPT9
08:05:37 60 4,848.0000 XLON 07003070000006251-E0Q9Y5W6mPZa
08:06:03 305 4,843.0000 XLON 07003070000006955-E0Q9Y5W6mRAN
08:06:03 172 4,848.0000 XLON 07003070000006251-E0Q9Y5W6mR9A
08:06:03 240 4,849.0000 XLON 05003050000006954-E0Q9Y5W6mR8K
08:08:09 148 4,837.0000 XLON 05003050000007384-E0Q9Y5W6mWee
08:08:09 162 4,836.0000 XLON 05003050000007316-E0Q9Y5W6mWej
08:08:09 134 4,835.0000 XLON 05003050000007385-E0Q9Y5W6mWen
08:09:30 131 4,827.0000 XLON 07003070000007572-E0Q9Y5W6mZrN
08:12:03 200 4,835.0000 XLON 07003070000008170-E0Q9Y5W6meuw
08:12:03 30 4,835.0000 XLON 07003070000008170-E0Q9Y5W6mev3
08:12:21 195 4,833.0000 XLON 07003070000008103-E0Q9Y5W6mfHq
08:12:30 106 4,831.0000 XLON 05003050000008232-E0Q9Y5W6mfaP
08:14:15 143 4,833.0000 XLON 05003050000008488-E0Q9Y5W6mj8B
08:14:58 243 4,833.0000 XLON 07003070000008576-E0Q9Y5W6mkPH
08:14:58 224 4,834.0000 XLON 07003070000008589-E0Q9Y5W6mkP9
08:17:10 205 4,834.0000 XLON 05003050000009131-E0Q9Y5W6moai
08:17:20 131 4,832.0000 XLON 05003050000008605-E0Q9Y5W6mom2
08:18:01 180 4,828.0000 XLON 07003070000009209-E0Q9Y5W6mph9
08:18:02 138 4,826.0000 XLON 07003070000009140-E0Q9Y5W6mpjl
08:18:21 132 4,822.0000 XLON 05003050000009288-E0Q9Y5W6mqD9
08:19:28 137 4,814.0000 XLON 05003050000009520-E0Q9Y5W6msFF
08:19:28 5 4,814.0000 XLON 05003050000009520-E0Q9Y5W6msFN
08:19:28 25 4,814.0000 XLON 05003050000009520-E0Q9Y5W6msFT
08:21:03 145 4,812.0000 XLON 07003070000009738-E0Q9Y5W6muPR
08:23:41 218 4,821.0000 XLON 05003050000010091-E0Q9Y5W6mxGe
08:23:52 159 4,819.0000 XLON 07003070000010079-E0Q9Y5W6mxPX
08:23:53 24 4,819.0000 XLON 07003070000010079-E0Q9Y5W6mxSV
08:24:26 144 4,817.0000 XLON 05003050000010092-E0Q9Y5W6myOe
08:24:26 185 4,820.0000 XLON 05003050000010198-E0Q9Y5W6myNY
08:24:26 4 4,819.0000 XLON 07003070000010079-E0Q9Y5W6myNc
08:27:21 143 4,818.0000 XLON 05003050000010495-E0Q9Y5W6n2mh
08:27:41 185 4,818.0000 XLON 07003070000010654-E0Q9Y5W6n3DH
08:28:10 172 4,817.0000 XLON 05003050000010452-E0Q9Y5W6n3nY
08:30:51 209 4,819.0000 XLON 07003070000010887-E0Q9Y5W6n7mK
08:31:02 138 4,816.0000 XLON 05003050000011172-E0Q9Y5W6n809
08:34:00 22 4,817.0000 XLON 07003070000011623-E0Q9Y5W6nCZj
08:34:00 136 4,817.0000 XLON 07003070000011623-E0Q9Y5W6nCZl
08:34:13 193 4,816.0000 XLON 07003070000011577-E0Q9Y5W6nD2p
08:35:53 69 4,817.0000 XLON 07003070000011930-E0Q9Y5W6nFZT
08:35:53 121 4,817.0000 XLON 07003070000011930-E0Q9Y5W6nFZV
08:37:37 136 4,815.0000 XLON 07003070000012131-E0Q9Y5W6nHwY
08:37:37 169 4,814.0000 XLON 07003070000010198-E0Q9Y5W6nHwc
08:38:04 44 4,813.0000 XLON 05003050000012185-E0Q9Y5W6nIce
08:38:18 151 4,809.0000 XLON 07003070000011751-E0Q9Y5W6nIyZ
08:38:18 39 4,811.0000 XLON 05003050000012116-E0Q9Y5W6nIxp
08:38:18 151 4,811.0000 XLON 05003050000012116-E0Q9Y5W6nIxr
08:39:43 136 4,809.0000 XLON 05003050000012326-E0Q9Y5W6nKVZ
08:41:07 15 4,806.0000 XLON 07003070000012498-E0Q9Y5W6nLsc
08:42:37 137 4,809.0000 XLON 05003050000012605-E0Q9Y5W6nNie
08:42:37 12 4,809.0000 XLON 05003050000012605-E0Q9Y5W6nNiY
08:43:20 136 4,808.0000 XLON 05003050000012657-E0Q9Y5W6nOPd
08:43:53 121 4,806.0000 XLON 07003070000012498-E0Q9Y5W6nOus
08:43:53 75 4,807.0000 XLON 05003050000012727-E0Q9Y5W6nOuh
08:45:41 159 4,809.0000 XLON 07003070000013014-E0Q9Y5W6nRYZ
08:47:17 160 4,810.0000 XLON 05003050000013156-E0Q9Y5W6nU87
08:47:18 135 4,809.0000 XLON 07003070000013123-E0Q9Y5W6nU9p
08:48:18 135 4,809.0000 XLON 05003050000013294-E0Q9Y5W6nVj2
08:48:18 144 4,808.0000 XLON 05003050000013269-E0Q9Y5W6nVjI
08:48:19 29 4,807.0000 XLON 05003050000012920-E0Q9Y5W6nVk6
08:48:19 106 4,807.0000 XLON 05003050000012920-E0Q9Y5W6nVkB
08:49:56 72 4,808.0000 XLON 05003050000013443-E0Q9Y5W6nXy7
08:49:56 50 4,808.0000 XLON 05003050000013443-E0Q9Y5W6nXyD
08:50:20 134 4,807.0000 XLON 05003050000013413-E0Q9Y5W6nYXQ
08:50:50 122 4,805.0000 XLON 07003070000013401-E0Q9Y5W6nZ8y
08:52:11 130 4,812.0000 XLON 07003070000013680-E0Q9Y5W6nauR
08:53:30 150 4,810.0000 XLON 07003070000013718-E0Q9Y5W6ncOg
08:54:44 132 4,810.0000 XLON 07003070000013888-E0Q9Y5W6ndYH
08:54:44 5 4,810.0000 XLON 07003070000013888-E0Q9Y5W6ndYL
08:54:48 120 4,809.0000 XLON 05003050000013653-E0Q9Y5W6ndbx
08:56:03 55 4,804.0000 XLON 05003050000013712-E0Q9Y5W6nfjh
08:56:03 16 4,804.0000 XLON 05003050000013712-E0Q9Y5W6nfjk
08:56:50 4 4,808.0000 XLON 05003050000014090-E0Q9Y5W6ngNm
08:57:47 73 4,807.0000 XLON 05003050000014109-E0Q9Y5W6nhGZ
08:57:49 78 4,806.0000 XLON 05003050000014068-E0Q9Y5W6nhJw
08:57:56 90 4,803.0000 XLON 07003070000014029-E0Q9Y5W6nhPt
09:00:01 125 4,810.0000 XLON 07003070000014292-E0Q9Y5W6njlO
09:00:04 125 4,808.0000 XLON 07003070000014280-E0Q9Y5W6njp6
09:00:09 60 4,806.0000 XLON 07003070000014274-E0Q9Y5W6njwV
09:02:10 140 4,808.0000 XLON 07003070000014743-E0Q9Y5W6nm9z
09:02:10 124 4,807.0000 XLON 07003070000014582-E0Q9Y5W6nmA1
09:03:10 147 4,806.0000 XLON 07003070000014786-E0Q9Y5W6nn42
09:03:11 108 4,805.0000 XLON 05003050000014576-E0Q9Y5W6nn4s
09:06:40 123 4,814.0000 XLON 05003050000015224-E0Q9Y5W6nsda
09:06:46 146 4,813.0000 XLON 07003070000015201-E0Q9Y5W6nsoZ
09:08:28 123 4,811.0000 XLON 05003050000015376-E0Q9Y5W6nuhT
09:08:28 55 4,812.0000 XLON 07003070000015423-E0Q9Y5W6nuge
09:08:28 56 4,812.0000 XLON 07003070000015423-E0Q9Y5W6nugg
09:11:25 47 4,815.0000 XLON 07003070000015758-E0Q9Y5W6ny0P
09:13:27 125 4,816.0000 XLON 05003050000015888-E0Q9Y5W6nzf2
09:13:51 111 4,814.0000 XLON 07003070000015928-E0Q9Y5W6nzvv
09:14:55 112 4,812.0000 XLON 07003070000015552-E0Q9Y5W6o1BB
09:14:55 102 4,813.0000 XLON 05003050000015721-E0Q9Y5W6o1B5
09:16:48 103 4,810.0000 XLON 05003050000016285-E0Q9Y5W6o3ta
09:17:12 111 4,810.0000 XLON 05003050000016346-E0Q9Y5W6o4kV
09:18:04 112 4,810.0000 XLON 07003070000016460-E0Q9Y5W6o5lR
09:18:26 143 4,809.0000 XLON 05003050000016034-E0Q9Y5W6o6AG
09:18:26 143 4,807.0000 XLON 05003050000015973-E0Q9Y5W6o6Aa
09:19:37 101 4,802.0000 XLON 07003070000016502-E0Q9Y5W6o7nk
09:19:37 131 4,807.0000 XLON 05003050000016584-E0Q9Y5W6o7kU
09:19:37 95 4,806.0000 XLON 05003050000016487-E0Q9Y5W6o7ke
09:21:07 131 4,808.0000 XLON 05003050000016746-E0Q9Y5W6o9bv
09:23:50 12 4,808.0000 XLON 07003070000017032-E0Q9Y5W6oCN0
09:23:50 47 4,808.0000 XLON 07003070000017032-E0Q9Y5W6oCN2
09:24:13 4 4,808.0000 XLON 07003070000017061-E0Q9Y5W6oCpb
09:25:00 109 4,807.0000 XLON 05003050000017053-E0Q9Y5W6oDoj
09:25:08 147 4,807.0000 XLON 07003070000017155-E0Q9Y5W6oE27
09:25:36 67 4,806.0000 XLON 05003050000016685-E0Q9Y5W6oEl3
09:27:00 35 4,807.0000 XLON 07003070000017302-E0Q9Y5W6oGVY
09:27:52 63 4,807.0000 XLON 07003070000017302-E0Q9Y5W6oHQc
09:28:05 137 4,807.0000 XLON 05003050000017469-E0Q9Y5W6oHhW
09:28:36 98 4,806.0000 XLON 05003050000017279-E0Q9Y5W6oIBf
09:30:24 99 4,808.0000 XLON 07003070000017640-E0Q9Y5W6oKN8
09:30:30 13 4,807.0000 XLON 07003070000017610-E0Q9Y5W6oKTT
09:30:30 127 4,807.0000 XLON 07003070000017610-E0Q9Y5W6oKTV
09:32:10 19 4,808.0000 XLON 05003050000017892-E0Q9Y5W6oMax
09:32:10 47 4,808.0000 XLON 05003050000017892-E0Q9Y5W6oMaz
09:32:37 97 4,806.0000 XLON 07003070000017794-E0Q9Y5W6oN3u
09:32:37 154 4,804.0000 XLON 07003070000017523-E0Q9Y5W6oN44
09:32:37 107 4,808.0000 XLON 05003050000017922-E0Q9Y5W6oN3R
09:34:39 19 4,805.0000 XLON 07003070000018035-E0Q9Y5W6oPW4
09:36:01 107 4,805.0000 XLON 07003070000018035-E0Q9Y5W6oR4I
09:36:01 77 4,805.0000 XLON 07003070000018138-E0Q9Y5W6oR4M
09:36:10 126 4,804.0000 XLON 05003050000018280-E0Q9Y5W6oRKE
09:36:49 34 4,804.0000 XLON 07003070000018337-E0Q9Y5W6oRyd
09:37:12 59 4,804.0000 XLON 07003070000018337-E0Q9Y5W6oSSY
09:38:05 78 4,803.0000 XLON 05003050000018316-E0Q9Y5W6oTVM
09:38:16 116 4,802.0000 XLON 05003050000017975-E0Q9Y5W6oTqr
09:40:08 100 4,803.0000 XLON 05003050000018664-E0Q9Y5W6oW0i
09:42:34 30 4,805.0000 XLON 07003070000018897-E0Q9Y5W6oY9Z
09:42:38 17 4,803.0000 XLON 05003050000018853-E0Q9Y5W6oYBq
09:42:38 129 4,803.0000 XLON 05003050000018853-E0Q9Y5W6oYBt
09:43:35 47 4,802.0000 XLON 07003070000018748-E0Q9Y5W6oYoz
09:43:35 43 4,802.0000 XLON 07003070000018748-E0Q9Y5W6oYp1
09:45:26 26 4,803.0000 XLON 05003050000019096-E0Q9Y5W6oank
09:45:26 73 4,803.0000 XLON 05003050000019096-E0Q9Y5W6oano
09:45:31 117 4,803.0000 XLON 05003050000019166-E0Q9Y5W6oau2
09:45:50 108 4,802.0000 XLON 07003070000019025-E0Q9Y5W6obJe
09:46:45 90 4,801.0000 XLON 05003050000019248-E0Q9Y5W6ocFl
09:46:45 108 4,800.0000 XLON 07003070000019219-E0Q9Y5W6ocFp
09:49:14 10 4,803.0000 XLON 07003070000019502-E0Q9Y5W6of3G
09:49:22 34 4,803.0000 XLON 07003070000019516-E0Q9Y5W6of9d
09:49:22 59 4,803.0000 XLON 07003070000019516-E0Q9Y5W6of9f
09:49:45 34 4,803.0000 XLON 07003070000019537-E0Q9Y5W6ofQV
09:51:25 86 4,805.0000 XLON 05003050000019636-E0Q9Y5W6ohDk
09:51:25 87 4,805.0000 XLON 07003070000019632-E0Q9Y5W6ohDi
09:51:49 76 4,804.0000 XLON 05003050000019701-E0Q9Y5W6ohgY
09:51:49 91 4,803.0000 XLON 07003070000019671-E0Q9Y5W6ohgy
09:52:42 24 4,803.0000 XLON 05003050000019770-E0Q9Y5W6oiOK
09:53:05 4 4,803.0000 XLON 05003050000019813-E0Q9Y5W6oiue
09:53:05 47 4,803.0000 XLON 05003050000019813-E0Q9Y5W6oiug
09:53:55 95 4,802.0000 XLON 05003050000019851-E0Q9Y5W6ojYL
09:54:15 86 4,801.0000 XLON 05003050000019732-E0Q9Y5W6ojoL
09:54:53 103 4,800.0000 XLON 05003050000019921-E0Q9Y5W6okBA
09:55:29 112 4,800.0000 XLON 07003070000019986-E0Q9Y5W6okv4
09:56:25 120 4,800.0000 XLON 05003050000020107-E0Q9Y5W6olhp
09:59:15 134 4,802.0000 XLON 05003050000020332-E0Q9Y5W6oo8K
09:59:22 91 4,801.0000 XLON 05003050000020266-E0Q9Y5W6ooFS
09:59:22 86 4,799.0000 XLON 05003050000020072-E0Q9Y5W6ooFb
09:59:51 98 4,793.0000 XLON 07003070000020360-E0Q9Y5W6oogM
09:59:53 116 4,789.0000 XLON 05003050000020352-E0Q9Y5W6oojq
09:59:53 125 4,792.0000 XLON 07003070000020359-E0Q9Y5W6ooic
10:06:40 56 4,792.0000 XLON 05003050000020888-E0Q9Y5W6ovbS
10:06:40 76 4,792.0000 XLON 05003050000020888-E0Q9Y5W6ovbV
10:06:40 18 4,793.0000 XLON 07003070000020987-E0Q9Y5W6ovad
10:06:40 99 4,793.0000 XLON 07003070000020987-E0Q9Y5W6ovaf
10:07:03 47 4,792.0000 XLON 07003070000021088-E0Q9Y5W6ovzH
10:07:26 110 4,792.0000 XLON 07003070000021115-E0Q9Y5W6owQw
10:07:26 2 4,792.0000 XLON 07003070000021115-E0Q9Y5W6owQu
10:07:26 13 4,792.0000 XLON 07003070000021115-E0Q9Y5W6owQi
10:08:57 106 4,792.0000 XLON 05003050000021142-E0Q9Y5W6oxrM
10:09:08 71 4,792.0000 XLON 05003050000021189-E0Q9Y5W6oy1l
10:09:08 26 4,792.0000 XLON 05003050000021189-E0Q9Y5W6oy1s
10:09:26 86 4,791.0000 XLON 05003050000021075-E0Q9Y5W6oyIx
10:09:26 2 4,791.0000 XLON 05003050000021075-E0Q9Y5W6oyIu
10:10:47 29 4,791.0000 XLON 07003070000021342-E0Q9Y5W6ozdI
10:11:20 85 4,791.0000 XLON 07003070000021342-E0Q9Y5W6p0Bx
10:11:26 88 4,790.0000 XLON 07003070000021278-E0Q9Y5W6p0Em
10:11:26 11 4,790.0000 XLON 07003070000021278-E0Q9Y5W6p0Er
10:14:50 47 4,790.0000 XLON 07003070000021456-E0Q9Y5W6p3Sb
10:14:50 23 4,790.0000 XLON 07003070000021456-E0Q9Y5W6p3Si
10:14:57 89 4,789.0000 XLON 05003050000020794-E0Q9Y5W6p3fE
10:14:57 93 4,790.0000 XLON 05003050000021629-E0Q9Y5W6p3f0
10:15:20 112 4,789.0000 XLON 05003050000021701-E0Q9Y5W6p47V
10:15:41 92 4,786.0000 XLON 07003070000021377-E0Q9Y5W6p4KR
10:16:26 39 4,786.0000 XLON 05003050000021786-E0Q9Y5W6p4qr
10:19:14 53 4,787.0000 XLON 05003050000022017-E0Q9Y5W6p7JI
10:19:14 16 4,787.0000 XLON 05003050000022017-E0Q9Y5W6p7JF
10:19:23 110 4,787.0000 XLON 05003050000022025-E0Q9Y5W6p7Nm
10:19:30 387 4,786.0000 XLON 05003050000022010-E0Q9Y5W6p7Rk
10:19:47 107 4,780.0000 XLON 07003070000022094-E0Q9Y5W6p7gl
10:20:21 2 4,780.0000 XLON 07003070000022094-E0Q9Y5W6p8PB
10:21:50 60 4,780.0000 XLON 05003050000022195-E0Q9Y5W6p9yO
10:22:10 109 4,778.0000 XLON 07003070000022201-E0Q9Y5W6pANr
10:22:24 109 4,777.0000 XLON 05003050000022042-E0Q9Y5W6pAdn
10:22:25 137 4,774.0000 XLON 07003070000022274-E0Q9Y5W6pAhY
10:23:04 137 4,770.0000 XLON 05003050000022248-E0Q9Y5W6pBKk
10:23:04 125 4,769.0000 XLON 07003070000022310-E0Q9Y5W6pBLG
10:23:04 167 4,771.0000 XLON 07003070000022314-E0Q9Y5W6pBK5
10:25:00 89 4,765.0000 XLON 05003050000022381-E0Q9Y5W6pD91
10:25:00 46 4,765.0000 XLON 05003050000022381-E0Q9Y5W6pD93
10:26:57 8 4,766.0000 XLON 07003070000022589-E0Q9Y5W6pEq8
10:26:57 121 4,766.0000 XLON 07003070000022589-E0Q9Y5W6pEqC
10:27:02 100 4,765.0000 XLON 07003070000022568-E0Q9Y5W6pEuA
10:29:32 89 4,759.0000 XLON 05003050000022657-E0Q9Y5W6pH9Y
10:34:24 69 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0J
10:34:24 48 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0L
10:34:24 60 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0N
10:34:24 53 4,759.0000 XLON 05003050000023223-E0Q9Y5W6pM0P
10:35:00 118 4,757.0000 XLON 05003050000022817-E0Q9Y5W6pMj2
10:36:03 19 4,757.0000 XLON 07003070000023363-E0Q9Y5W6pNi0
10:36:49 54 4,756.0000 XLON 05003050000023391-E0Q9Y5W6pOWA
10:37:12 99 4,756.0000 XLON 05003050000023409-E0Q9Y5W6pOxf
10:37:13 94 4,755.0000 XLON 05003050000022963-E0Q9Y5W6pOyt
10:37:13 10 4,755.0000 XLON 05003050000022963-E0Q9Y5W6pOyv
10:37:52 98 4,752.0000 XLON 05003050000023294-E0Q9Y5W6pPnL
10:37:52 28 4,752.0000 XLON 05003050000023294-E0Q9Y5W6pPnN
10:39:23 99 4,750.0000 XLON 07003070000023462-E0Q9Y5W6pRL9
10:40:00 47 4,749.0000 XLON 07003070000023584-E0Q9Y5W6pS7q
10:40:04 37 4,749.0000 XLON 07003070000023584-E0Q9Y5W6pSIi
10:42:12 99 4,750.0000 XLON 05003050000023787-E0Q9Y5W6pUEb
10:42:28 94 4,749.0000 XLON 05003050000023759-E0Q9Y5W6pUO5
10:42:28 15 4,749.0000 XLON 05003050000023759-E0Q9Y5W6pUO9
10:42:42 99 4,748.0000 XLON 07003070000023446-E0Q9Y5W6pUZP
10:43:52 32 4,748.0000 XLON 05003050000023906-E0Q9Y5W6pVgy
10:44:34 126 4,746.0000 XLON 07003070000023831-E0Q9Y5W6pWPq
10:47:35 35 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pZF1
10:47:37 22 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pZGY
10:48:30 134 4,751.0000 XLON 07003070000024297-E0Q9Y5W6pZxX
10:48:53 16 4,751.0000 XLON 07003070000024351-E0Q9Y5W6paC4
10:49:02 64 4,751.0000 XLON 07003070000024351-E0Q9Y5W6paKs
10:49:23 95 4,750.0000 XLON 05003050000024299-E0Q9Y5W6pahH
10:49:23 34 4,751.0000 XLON 05003050000024387-E0Q9Y5W6pah9
10:49:23 53 4,751.0000 XLON 05003050000024387-E0Q9Y5W6pah3
10:50:06 29 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pbOu
10:50:06 22 4,746.0000 XLON 05003050000024236-E0Q9Y5W6pbOs
10:51:05 103 4,747.0000 XLON 07003070000024538-E0Q9Y5W6pcTe
10:52:56 18 4,745.0000 XLON 05003050000024419-E0Q9Y5W6pdso
10:52:56 78 4,745.0000 XLON 05003050000024419-E0Q9Y5W6pdsy
10:52:56 101 4,746.0000 XLON 05003050000024550-E0Q9Y5W6pdsQ
10:53:14 103 4,747.0000 XLON 05003050000024667-E0Q9Y5W6peOz
10:53:14 121 4,744.0000 XLON 07003070000024689-E0Q9Y5W6pePS
10:54:23 120 4,738.0000 XLON 07003070000024773-E0Q9Y5W6pfho
10:54:23 129 4,739.0000 XLON 05003050000024756-E0Q9Y5W6pfgV
10:56:28 103 4,739.0000 XLON 05003050000024898-E0Q9Y5W6phJl
10:58:27 95 4,737.0000 XLON 05003050000024871-E0Q9Y5W6pj6j
10:58:27 66 4,737.0000 XLON 07003070000025001-E0Q9Y5W6pj6l
10:58:27 190 4,739.0000 XLON 05003050000025005-E0Q9Y5W6pj5r
10:58:27 146 4,738.0000 XLON 05003050000024976-E0Q9Y5W6pj6K
11:00:43 98 4,733.0000 XLON 05003050000025082-E0Q9Y5W6pldl
11:00:51 29 4,731.0000 XLON 07003070000025126-E0Q9Y5W6plwT
11:03:34 142 4,732.0000 XLON 07003070000025587-E0Q9Y5W6ppyk
11:04:24 34 4,734.0000 XLON 05003050000025628-E0Q9Y5W6prIC
11:05:45 91 4,736.0000 XLON 05003050000025691-E0Q9Y5W6psaF
11:06:41 115 4,735.0000 XLON 05003050000025665-E0Q9Y5W6ptoy
11:06:41 111 4,736.0000 XLON 05003050000025753-E0Q9Y5W6ptoP
11:08:55 123 4,734.0000 XLON 07003070000025685-E0Q9Y5W6pw4u
11:09:45 109 4,732.0000 XLON 05003050000025873-E0Q9Y5W6pwyo
11:09:58 103 4,730.0000 XLON 07003070000025881-E0Q9Y5W6pxCP
11:15:06 110 4,735.0000 XLON 05003050000026172-E0Q9Y5W6q1Cw
11:16:05 100 4,734.0000 XLON 07003070000026263-E0Q9Y5W6q29O
11:16:08 12 4,733.0000 XLON 07003070000026244-E0Q9Y5W6q2DO
11:16:08 122 4,733.0000 XLON 07003070000026244-E0Q9Y5W6q2DW
11:16:19 7 4,737.0000 XLON 07003070000026629-E0Q9Y5W6q2To
11:16:19 93 4,737.0000 XLON 07003070000026629-E0Q9Y5W6q2TO
11:17:03 83 4,743.0000 XLON 07003070000026701-E0Q9Y5W6q3ge
11:18:05 106 4,743.0000 XLON 07003070000026749-E0Q9Y5W6q4dK
11:18:05 26 4,743.0000 XLON 05003050000026623-E0Q9Y5W6q4dP
11:18:05 90 4,743.0000 XLON 05003050000026623-E0Q9Y5W6q4dS
11:18:05 19 4,743.0000 XLON 07003070000026749-E0Q9Y5W6q4dN
11:18:14 92 4,741.0000 XLON 05003050000026543-E0Q9Y5W6q4pW
11:18:14 116 4,738.0000 XLON 05003050000026652-E0Q9Y5W6q4qO
11:20:24 91 4,736.0000 XLON 07003070000026928-E0Q9Y5W6q7B8
11:20:24 19 4,736.0000 XLON 07003070000026928-E0Q9Y5W6q7BQ
11:23:02 98 4,741.0000 XLON 07003070000027075-E0Q9Y5W6q9q7
11:23:02 110 4,743.0000 XLON 07003070000027116-E0Q9Y5W6q9pO
11:23:02 84 4,744.0000 XLON 05003050000026980-E0Q9Y5W6q9p6
11:25:50 109 4,743.0000 XLON 07003070000027227-E0Q9Y5W6qCVN
11:25:51 12 4,741.0000 XLON 05003050000027086-E0Q9Y5W6qCXW
11:25:51 80 4,741.0000 XLON 05003050000027086-E0Q9Y5W6qCXZ
11:26:15 42 4,741.0000 XLON 05003050000027224-E0Q9Y5W6qCwt
11:28:23 85 4,745.0000 XLON 05003050000027321-E0Q9Y5W6qEoc
11:28:46 102 4,743.0000 XLON 05003050000027308-E0Q9Y5W6qF12
11:29:52 80 4,742.0000 XLON 07003070000027397-E0Q9Y5W6qFsE
11:30:01 84 4,741.0000 XLON 05003050000027427-E0Q9Y5W6qG4B
11:30:36 8 4,739.0000 XLON 07003070000027482-E0Q9Y5W6qGee
11:30:36 101 4,739.0000 XLON 07003070000027482-E0Q9Y5W6qGeF
11:31:24 111 4,736.0000 XLON 07003070000027730-E0Q9Y5W6qHVR
11:31:25 36 4,735.0000 XLON 05003050000027621-E0Q9Y5W6qHY1
11:31:29 92 4,735.0000 XLON 05003050000027621-E0Q9Y5W6qHbm
11:32:43 85 4,733.0000 XLON 07003070000027851-E0Q9Y5W6qJCJ
11:36:18 85 4,731.0000 XLON 05003050000028041-E0Q9Y5W6qNh2
11:36:18 128 4,734.0000 XLON 05003050000027912-E0Q9Y5W6qNfO
11:36:18 136 4,735.0000 XLON 07003070000028073-E0Q9Y5W6qNfI
11:39:49 99 4,725.0000 XLON 05003050000028160-E0Q9Y5W6qSqs
11:39:49 113 4,726.0000 XLON 07003070000028310-E0Q9Y5W6qSqB
11:40:50 74 4,726.0000 XLON 07003070000028444-E0Q9Y5W6qU0s
11:41:20 96 4,736.0000 XLON 07003070000028513-E0Q9Y5W6qUqr
11:41:20 4 4,737.0000 XLON 05003050000028466-E0Q9Y5W6qUqB
11:41:20 75 4,737.0000 XLON 05003050000028465-E0Q9Y5W6qUpd
11:41:20 1 4,737.0000 XLON 05003050000028466-E0Q9Y5W6qUpf
11:41:21 37 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUsw
11:41:21 1 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUsy
11:41:21 1 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUt0
11:41:21 83 4,733.0000 XLON 07003070000028514-E0Q9Y5W6qUt3
11:45:54 32 4,765.0000 XLON 07003070000028880-E0Q9Y5W6qZMu
11:46:23 114 4,767.0000 XLON 05003050000028834-E0Q9Y5W6qZx9
11:47:19 101 4,765.0000 XLON 07003070000028953-E0Q9Y5W6qaiU
11:47:19 88 4,766.0000 XLON 07003070000028886-E0Q9Y5W6qahY
11:47:20 6 4,763.0000 XLON 07003070000028866-E0Q9Y5W6qak3
11:47:20 45 4,763.0000 XLON 07003070000028866-E0Q9Y5W6qakA
11:47:20 62 4,763.0000 XLON 07003070000028866-E0Q9Y5W6qakC
11:48:16 104 4,765.0000 XLON 05003050000028945-E0Q9Y5W6qbY3
11:48:24 94 4,766.0000 XLON 05003050000028955-E0Q9Y5W6qbrf
11:49:24 95 4,765.0000 XLON 07003070000029097-E0Q9Y5W6qcua
11:50:22 78 4,765.0000 XLON 07003070000029111-E0Q9Y5W6qdog
11:51:44 59 4,743.0000 XLON 07003070000029200-E0Q9Y5W6qfKF
11:51:44 60 4,743.0000 XLON 07003070000029200-E0Q9Y5W6qfKH
11:55:30 126 4,752.0000 XLON 05003050000029365-E0Q9Y5W6qiEb
11:57:40 107 4,756.0000 XLON 05003050000029560-E0Q9Y5W6qkg6
11:57:40 135 4,755.0000 XLON 07003070000029555-E0Q9Y5W6qkgU
11:59:33 90 4,758.0000 XLON 07003070000029745-E0Q9Y5W6qmr9
11:59:39 90 4,757.0000 XLON 05003050000029693-E0Q9Y5W6qn0Y
11:59:39 114 4,756.0000 XLON 07003070000029711-E0Q9Y5W6qn10
12:02:36 44 4,751.0000 XLON 05003050000029973-E0Q9Y5W6qqBi
12:02:36 64 4,751.0000 XLON 05003050000029973-E0Q9Y5W6qqBk
12:03:22 90 4,750.0000 XLON 07003070000029764-E0Q9Y5W6qr2C
12:04:11 65 4,750.0000 XLON 05003050000030175-E0Q9Y5W6qs7n
12:04:52 135 4,749.0000 XLON 07003070000029961-E0Q9Y5W6qspu
12:04:52 90 4,748.0000 XLON 05003050000030212-E0Q9Y5W6qsqU
12:06:26 43 4,747.0000 XLON 05003050000030413-E0Q9Y5W6quQJ
12:06:26 25 4,747.0000 XLON 05003050000030413-E0Q9Y5W6quQL
12:07:24 108 4,748.0000 XLON 07003070000030508-E0Q9Y5W6qvZp
12:09:20 43 4,748.0000 XLON 07003070000030595-E0Q9Y5W6qx9F
12:11:52 91 4,749.0000 XLON 05003050000030821-E0Q9Y5W6qzNw
12:11:52 108 4,750.0000 XLON 05003050000030825-E0Q9Y5W6qzNM
12:13:22 66 4,748.0000 XLON 07003070000030595-E0Q9Y5W6r0oK
12:13:22 92 4,747.0000 XLON 07003070000030897-E0Q9Y5W6r0oP
12:14:04 92 4,745.0000 XLON 07003070000030858-E0Q9Y5W6r1Gp
12:14:04 101 4,744.0000 XLON 05003050000030950-E0Q9Y5W6r1HP
12:14:10 92 4,741.0000 XLON 07003070000030943-E0Q9Y5W6r1TU
12:14:46 112 4,734.0000 XLON 07003070000031014-E0Q9Y5W6r28b
12:14:46 102 4,733.0000 XLON 05003050000031031-E0Q9Y5W6r28e
12:15:36 121 4,732.0000 XLON 07003070000031009-E0Q9Y5W6r2u0
12:21:03 118 4,732.0000 XLON 05003050000031617-E0Q9Y5W6rBfe
12:21:38 95 4,731.0000 XLON 07003070000031446-E0Q9Y5W6rCVj
12:21:40 114 4,730.0000 XLON 05003050000031428-E0Q9Y5W6rCeH
12:22:18 114 4,728.0000 XLON 05003050000031396-E0Q9Y5W6rDJr
12:22:44 154 4,727.0000 XLON 07003070000031740-E0Q9Y5W6rDye
12:22:44 141 4,726.0000 XLON 05003050000031773-E0Q9Y5W6rDyl
12:24:41 96 4,726.0000 XLON 07003070000031845-E0Q9Y5W6rG8y
12:24:52 81 4,722.0000 XLON 05003050000031898-E0Q9Y5W6rGRb
12:24:52 137 4,724.0000 XLON 05003050000031679-E0Q9Y5W6rGR3
12:28:42 79 4,720.0000 XLON 05003050000032011-E0Q9Y5W6rKp0
12:29:59 12 4,719.0000 XLON 05003050000032243-E0Q9Y5W6rMG9
12:32:13 97 4,726.0000 XLON 07003070000032426-E0Q9Y5W6rQTR
12:32:33 97 4,725.0000 XLON 05003050000032486-E0Q9Y5W6rQqf
12:35:15 116 4,726.0000 XLON 07003070000032534-E0Q9Y5W6rUmx
12:35:15 97 4,728.0000 XLON 07003070000032561-E0Q9Y5W6rUkw
12:35:18 107 4,725.0000 XLON 07003070000032506-E0Q9Y5W6rUql
12:36:27 82 4,723.0000 XLON 05003050000032801-E0Q9Y5W6rWAc
12:36:27 72 4,723.0000 XLON 05003050000032801-E0Q9Y5W6rWAe
12:36:27 10 4,723.0000 XLON 05003050000032801-E0Q9Y5W6rWAg
12:37:03 17 4,719.0000 XLON 07003070000032657-E0Q9Y5W6rWgI
12:37:03 101 4,719.0000 XLON 07003070000032657-E0Q9Y5W6rWgL
12:37:03 116 4,721.0000 XLON 07003070000032706-E0Q9Y5W6rWen
12:37:55 35 4,715.0000 XLON 05003050000032879-E0Q9Y5W6rXpj
12:37:55 25 4,715.0000 XLON 05003050000032879-E0Q9Y5W6rXpV
12:37:55 47 4,715.0000 XLON 05003050000032879-E0Q9Y5W6rXpX
12:38:00 146 4,714.0000 XLON 07003070000032829-E0Q9Y5W6rXxq
12:40:28 79 4,720.0000 XLON 07003070000033011-E0Q9Y5W6raV1
12:41:10 79 4,714.0000 XLON 07003070000033041-E0Q9Y5W6rbBG
12:41:10 106 4,716.0000 XLON 05003050000033112-E0Q9Y5W6rbA0
12:42:46 101 4,707.0000 XLON 07003070000033191-E0Q9Y5W6rcTM
12:42:48 138 4,706.0000 XLON 05003050000033231-E0Q9Y5W6rcVH
12:45:50 86 4,706.0000 XLON 05003050000033448-E0Q9Y5W6rfO7
12:45:50 67 4,709.0000 XLON 07003070000033426-E0Q9Y5W6rfL2
12:46:27 120 4,702.0000 XLON 07003070000033459-E0Q9Y5W6rg8L
12:49:02 123 4,704.0000 XLON 05003050000033607-E0Q9Y5W6rjMq
12:50:44 115 4,699.0000 XLON 05003050000033746-E0Q9Y5W6rlDa
12:51:30 11 4,696.0000 XLON 07003070000033844-E0Q9Y5W6rm29
12:51:30 105 4,696.0000 XLON 07003070000033844-E0Q9Y5W6rm1d
12:51:32 16 4,695.0000 XLON 05003050000033905-E0Q9Y5W6rm7O
12:51:58 69 4,695.0000 XLON 05003050000033905-E0Q9Y5W6rmV9
12:51:58 24 4,695.0000 XLON 05003050000033905-E0Q9Y5W6rmVB
12:56:04 43 4,698.0000 XLON 07003070000034260-E0Q9Y5W6rqhS
12:56:04 131 4,698.0000 XLON 07003070000034260-E0Q9Y5W6rqhU
12:59:16 113 4,698.0000 XLON 07003070000034393-E0Q9Y5W6rtRt
13:00:12 19 4,700.0000 XLON 07003070000034591-E0Q9Y5W6ruaA
13:00:12 32 4,700.0000 XLON 07003070000034591-E0Q9Y5W6ruaD
13:00:12 50 4,700.0000 XLON 07003070000034591-E0Q9Y5W6ruaJ
13:00:43 3 4,701.0000 XLON 07003070000034662-E0Q9Y5W6rvJd
13:00:43 101 4,701.0000 XLON 07003070000034662-E0Q9Y5W6rvIy
13:01:21 103 4,700.0000 XLON 05003050000034711-E0Q9Y5W6rwBJ
13:01:44 78 4,700.0000 XLON 07003070000034752-E0Q9Y5W6rwfV
13:02:19 146 4,698.0000 XLON 07003070000034584-E0Q9Y5W6rxkU
13:03:39 82 4,697.0000 XLON 05003050000034924-E0Q9Y5W6rzPW
13:03:39 30 4,697.0000 XLON 05003050000034924-E0Q9Y5W6rzPg
13:04:47 7 4,698.0000 XLON 07003070000035042-E0Q9Y5W6s0iO
13:06:08 123 4,699.0000 XLON 05003050000035213-E0Q9Y5W6s2IH
13:09:06 88 4,699.0000 XLON 07003070000035329-E0Q9Y5W6s56d
13:10:04 62 4,701.0000 XLON 05003050000035535-E0Q9Y5W6s6B0
13:10:04 131 4,701.0000 XLON 07003070000035459-E0Q9Y5W6s6Ay
13:11:33 139 4,704.0000 XLON 07003070000035615-E0Q9Y5W6s8Cd
13:11:33 4 4,704.0000 XLON 07003070000035615-E0Q9Y5W6s8Cr
13:13:57 69 4,718.0000 XLON 05003050000035935-E0Q9Y5W6sAs6
13:13:57 58 4,718.0000 XLON 05003050000035935-E0Q9Y5W6sAs8
13:13:59 68 4,717.0000 XLON 05003050000035904-E0Q9Y5W6sAxd
13:13:59 81 4,717.0000 XLON 05003050000035904-E0Q9Y5W6sAxf
13:14:07 119 4,715.0000 XLON 05003050000035898-E0Q9Y5W6sBBJ
13:14:30 98 4,714.0000 XLON 05003050000035978-E0Q9Y5W6sBfe
13:14:43 108 4,713.0000 XLON 07003070000035904-E0Q9Y5W6sBuG
13:15:22 127 4,710.0000 XLON 05003050000035952-E0Q9Y5W6sCpR
13:15:31 137 4,708.0000 XLON 07003070000035929-E0Q9Y5W6sD3l
13:16:47 112 4,711.0000 XLON 05003050000036191-E0Q9Y5W6sEZG
13:16:52 104 4,710.0000 XLON 07003070000036110-E0Q9Y5W6sEgx
13:17:14 67 4,704.0000 XLON 07003070000036191-E0Q9Y5W6sF7t
13:18:36 86 4,710.0000 XLON 05003050000036357-E0Q9Y5W6sGxt
13:21:15 99 4,709.0000 XLON 07003070000036440-E0Q9Y5W6sKer
13:21:15 92 4,712.0000 XLON 05003050000036575-E0Q9Y5W6sKdJ
13:21:15 112 4,714.0000 XLON 07003070000036634-E0Q9Y5W6sKce
13:25:03 123 4,710.0000 XLON 05003050000037041-E0Q9Y5W6sQIp
13:25:04 92 4,709.0000 XLON 05003050000036927-E0Q9Y5W6sQLB
13:27:31 91 4,711.0000 XLON 07003070000037185-E0Q9Y5W6sTPe
13:27:31 92 4,711.0000 XLON 07003070000037262-E0Q9Y5W6sTPi
13:28:22 132 4,711.0000 XLON 05003050000037447-E0Q9Y5W6sUTS
13:28:38 75 4,710.0000 XLON 05003050000037412-E0Q9Y5W6sUmz
13:28:38 48 4,710.0000 XLON 05003050000037412-E0Q9Y5W6sUn5
13:30:41 51 4,706.0000 XLON 05003050000037563-E0Q9Y5W6sXcJ
13:30:41 53 4,706.0000 XLON 05003050000037563-E0Q9Y5W6sXby
13:30:42 131 4,705.0000 XLON 07003070000037472-E0Q9Y5W6sXgJ
13:31:16 120 4,705.0000 XLON 05003050000037781-E0Q9Y5W6sYJJ
13:31:16 138 4,705.0000 XLON 07003070000037695-E0Q9Y5W6sYJH
13:33:11 110 4,707.0000 XLON 05003050000037978-E0Q9Y5W6sb8p
13:35:10 73 4,706.0000 XLON 07003070000037890-E0Q9Y5W6sdHX
13:35:46 71 4,705.0000 XLON 07003070000037979-E0Q9Y5W6sdyG
13:35:46 58 4,705.0000 XLON 07003070000037979-E0Q9Y5W6sdyI
13:35:55 110 4,703.0000 XLON 07003070000037855-E0Q9Y5W6se77
13:36:52 102 4,703.0000 XLON 05003050000038220-E0Q9Y5W6sfS6
13:37:44 74 4,702.0000 XLON 07003070000038131-E0Q9Y5W6sgQt
13:37:44 28 4,702.0000 XLON 07003070000038131-E0Q9Y5W6sgQw
13:38:42 107 4,702.0000 XLON 05003050000038377-E0Q9Y5W6shnQ
13:39:11 90 4,700.0000 XLON 05003050000038368-E0Q9Y5W6siR1
13:39:26 90 4,698.0000 XLON 07003070000038429-E0Q9Y5W6siq2
13:41:36 100 4,703.0000 XLON 05003050000038679-E0Q9Y5W6sm7J
13:41:56 120 4,702.0000 XLON 05003050000038647-E0Q9Y5W6smaG
13:42:54 107 4,700.0000 XLON 07003070000038729-E0Q9Y5W6snaa
13:43:05 136 4,699.0000 XLON 07003070000038726-E0Q9Y5W6snlx
13:44:31 103 4,699.0000 XLON 05003050000038948-E0Q9Y5W6spiW
13:45:08 95 4,698.0000 XLON 07003070000038876-E0Q9Y5W6sqM5
13:46:40 112 4,697.0000 XLON 05003050000039169-E0Q9Y5W6ss8p
13:47:34 129 4,696.0000 XLON 07003070000039096-E0Q9Y5W6ssqU
13:50:56 78 4,693.0000 XLON 05003050000039426-E0Q9Y5W6swHa
13:51:23 85 4,692.0000 XLON 05003050000039385-E0Q9Y5W6swxp
13:51:29 80 4,691.0000 XLON 07003070000039560-E0Q9Y5W6sx7u
13:52:34 79 4,689.0000 XLON 05003050000039454-E0Q9Y5W6syhq
13:55:48 103 4,693.0000 XLON 07003070000040017-E0Q9Y5W6t37r
13:57:32 113 4,693.0000 XLON 05003050000040137-E0Q9Y5W6t4qA
13:57:38 61 4,693.0000 XLON 07003070000040273-E0Q9Y5W6t502
13:57:38 55 4,693.0000 XLON 07003070000040273-E0Q9Y5W6t504
14:00:20 136 4,693.0000 XLON 05003050000040550-E0Q9Y5W6t8AR
14:00:22 112 4,692.0000 XLON 07003070000039813-E0Q9Y5W6t8Gt
14:00:29 152 4,691.0000 XLON 07003070000040292-E0Q9Y5W6t8d5
14:01:28 99 4,693.0000 XLON 05003050000040754-E0Q9Y5W6tADJ
14:01:28 156 4,694.0000 XLON 07003070000040769-E0Q9Y5W6tACj
14:01:50 109 4,691.0000 XLON 07003070000040728-E0Q9Y5W6tAtZ
14:05:35 18 4,692.0000 XLON 05003050000041381-E0Q9Y5W6tGEr
14:05:35 56 4,692.0000 XLON 05003050000041381-E0Q9Y5W6tGEt
14:05:59 39 4,692.0000 XLON 05003050000041422-E0Q9Y5W6tGdo
14:05:59 17 4,692.0000 XLON 05003050000041422-E0Q9Y5W6tGdq
14:06:31 104 4,690.0000 XLON 05003050000041435-E0Q9Y5W6tHY2
14:06:31 107 4,691.0000 XLON 05003050000041162-E0Q9Y5W6tHWq
14:07:46 47 4,692.0000 XLON 07003070000041584-E0Q9Y5W6tJwj
14:07:46 41 4,692.0000 XLON 07003070000041584-E0Q9Y5W6tJwl
14:08:38 146 4,691.0000 XLON 07003070000041527-E0Q9Y5W6tKqW
14:10:11 10 4,695.0000 XLON 07003070000041826-E0Q9Y5W6tMvB
14:10:26 93 4,695.0000 XLON 07003070000041826-E0Q9Y5W6tNE7
14:10:34 69 4,695.0000 XLON 05003050000041875-E0Q9Y5W6tNTc
14:10:34 39 4,695.0000 XLON 05003050000041875-E0Q9Y5W6tNTe
14:10:34 16 4,695.0000 XLON 05003050000041875-E0Q9Y5W6tNTg
14:10:34 2 4,695.0000 XLON 05003050000041875-E0Q9Y5W6tNTi
14:11:07 134 4,693.0000 XLON 05003050000041834-E0Q9Y5W6tO0q
14:11:44 112 4,691.0000 XLON 07003070000041861-E0Q9Y5W6tOnT
14:11:44 2 4,691.0000 XLON 07003070000041861-E0Q9Y5W6tOnM
14:11:44 102 4,693.0000 XLON 07003070000041925-E0Q9Y5W6tOmj
14:11:44 109 4,694.0000 XLON 05003050000041938-E0Q9Y5W6tOmS
14:13:34 102 4,687.0000 XLON 05003050000042166-E0Q9Y5W6tR51
14:14:34 122 4,685.0000 XLON 05003050000042141-E0Q9Y5W6tSHf
14:14:42 102 4,684.0000 XLON 07003070000042082-E0Q9Y5W6tSQk
14:14:45 79 4,681.0000 XLON 05003050000042206-E0Q9Y5W6tSU0
14:14:45 33 4,681.0000 XLON 05003050000042206-E0Q9Y5W6tSU3
14:15:34 35 4,676.0000 XLON 07003070000042290-E0Q9Y5W6tU7E
14:15:36 52 4,676.0000 XLON 07003070000042290-E0Q9Y5W6tUAU
14:16:25 133 4,675.0000 XLON 07003070000042430-E0Q9Y5W6tVLh
14:16:25 143 4,676.0000 XLON 05003050000042475-E0Q9Y5W6tVJl
14:16:32 112 4,673.0000 XLON 07003070000042468-E0Q9Y5W6tVYT
14:18:08 120 4,673.0000 XLON 07003070000042696-E0Q9Y5W6tXjd
14:20:01 113 4,672.0000 XLON 07003070000042684-E0Q9Y5W6taEZ
14:21:10 143 4,670.0000 XLON 05003050000042663-E0Q9Y5W6tbrn
14:21:10 64 4,671.0000 XLON 07003070000043037-E0Q9Y5W6tbr5
14:21:10 6 4,671.0000 XLON 07003070000043095-E0Q9Y5W6tbr7
14:21:10 75 4,671.0000 XLON 07003070000043095-E0Q9Y5W6tbr9
14:21:34 129 4,671.0000 XLON 07003070000043136-E0Q9Y5W6tcPb
14:23:27 50 4,672.0000 XLON 05003050000043404-E0Q9Y5W6tf8f
14:23:39 142 4,671.0000 XLON 07003070000043291-E0Q9Y5W6tfN2
14:24:18 118 4,669.0000 XLON 05003050000043317-E0Q9Y5W6tgC9
14:24:39 131 4,668.0000 XLON 05003050000043530-E0Q9Y5W6tgel
14:24:39 177 4,667.0000 XLON 07003070000043381-E0Q9Y5W6tgfF
14:26:35 153 4,666.0000 XLON 07003070000043640-E0Q9Y5W6titx
14:26:35 82 4,665.0000 XLON 05003050000043707-E0Q9Y5W6tiuE
14:26:35 83 4,665.0000 XLON 05003050000043707-E0Q9Y5W6tiuG
14:27:47 18 4,665.0000 XLON 05003050000043902-E0Q9Y5W6tkwu
14:28:03 165 4,666.0000 XLON 07003070000043890-E0Q9Y5W6tlKZ
14:28:22 99 4,666.0000 XLON 07003070000043930-E0Q9Y5W6tlsx
14:28:28 71 4,665.0000 XLON 05003050000043958-E0Q9Y5W6tm2b
14:28:28 55 4,665.0000 XLON 05003050000043958-E0Q9Y5W6tm2h
14:29:42 177 4,666.0000 XLON 07003070000044142-E0Q9Y5W6toe4
14:29:52 165 4,665.0000 XLON 07003070000044206-E0Q9Y5W6tp8i
14:31:38 15 4,693.0000 XLON 05003050000044975-E0Q9Y5W6tzp4
14:31:38 30 4,693.0000 XLON 05003050000044975-E0Q9Y5W6tzp6
14:31:39 69 4,690.0000 XLON 07003070000044827-E0Q9Y5W6tzqz
14:31:39 261 4,690.0000 XLON 07003070000044827-E0Q9Y5W6tzr1
14:31:43 300 4,689.0000 XLON 05003050000044976-E0Q9Y5W6u02B
14:32:31 330 4,684.0000 XLON 05003050000045009-E0Q9Y5W6u2w6
14:32:59 223 4,685.0000 XLON 05003050000045348-E0Q9Y5W6u4kk
14:33:45 86 4,685.0000 XLON 07003070000045504-E0Q9Y5W6u8Ok
14:33:45 136 4,685.0000 XLON 07003070000045504-E0Q9Y5W6u8Oo
14:34:30 13 4,683.0000 XLON 05003050000045811-E0Q9Y5W6uBHz
14:34:30 226 4,683.0000 XLON 05003050000045811-E0Q9Y5W6uBI1
14:35:02 84 4,684.0000 XLON 07003070000045928-E0Q9Y5W6uDSF
14:35:02 111 4,684.0000 XLON 07003070000045928-E0Q9Y5W6uDSC
14:37:08 306 4,703.0000 XLON 05003050000046538-E0Q9Y5W6uKrX
14:37:13 204 4,701.0000 XLON 07003070000046564-E0Q9Y5W6uLCe
14:37:18 161 4,700.0000 XLON 05003050000046530-E0Q9Y5W6uLb7
14:37:48 203 4,699.0000 XLON 05003050000046727-E0Q9Y5W6uNEI
14:38:04 65 4,698.0000 XLON 07003070000046764-E0Q9Y5W6uO6Y
14:38:04 169 4,698.0000 XLON 07003070000046764-E0Q9Y5W6uO6a
14:40:48 178 4,712.0000 XLON 07003070000047590-E0Q9Y5W6uYfd
14:40:48 164 4,715.0000 XLON 07003070000047658-E0Q9Y5W6uYeZ
14:40:48 164 4,714.0000 XLON 05003050000047543-E0Q9Y5W6uYem
14:41:11 165 4,709.0000 XLON 05003050000047726-E0Q9Y5W6ua3v
14:42:05 45 4,711.0000 XLON 07003070000047926-E0Q9Y5W6udCg
14:42:05 71 4,711.0000 XLON 07003070000047926-E0Q9Y5W6udCr
14:43:04 121 4,712.0000 XLON 05003050000048218-E0Q9Y5W6ug1n
14:43:04 181 4,713.0000 XLON 07003070000048303-E0Q9Y5W6ug1S
14:43:04 227 4,714.0000 XLON 05003050000048217-E0Q9Y5W6ug0t
14:45:20 163 4,712.0000 XLON 05003050000048912-E0Q9Y5W6uoq6
14:45:20 138 4,713.0000 XLON 05003050000049045-E0Q9Y5W6uop7
14:45:26 125 4,711.0000 XLON 07003070000049032-E0Q9Y5W6up8f
14:46:08 90 4,712.0000 XLON 05003050000049322-E0Q9Y5W6urjA
14:46:08 35 4,712.0000 XLON 05003050000049322-E0Q9Y5W6urjC
14:47:44 60 4,720.0000 XLON 05003050000049789-E0Q9Y5W6uyOY
14:47:44 54 4,720.0000 XLON 05003050000049789-E0Q9Y5W6uyOc
14:47:44 131 4,722.0000 XLON 07003070000049944-E0Q9Y5W6uyNc
14:48:05 150 4,722.0000 XLON 07003070000050040-E0Q9Y5W6uzRv
14:48:05 125 4,721.0000 XLON 05003050000049893-E0Q9Y5W6uzS4
14:48:09 163 4,719.0000 XLON 07003070000050001-E0Q9Y5W6uzf0
14:50:46 118 4,741.0000 XLON 05003050000050611-E0Q9Y5W6v7nd
14:51:08 123 4,738.0000 XLON 07003070000050901-E0Q9Y5W6v98O
14:51:08 95 4,739.0000 XLON 05003050000050610-E0Q9Y5W6v97h
14:51:08 244 4,741.0000 XLON 05003050000050728-E0Q9Y5W6v96n
14:51:08 141 4,740.0000 XLON 07003070000050776-E0Q9Y5W6v96p
14:53:15 93 4,735.0000 XLON 05003050000051173-E0Q9Y5W6vFom
14:53:15 83 4,736.0000 XLON 07003070000051252-E0Q9Y5W6vFmU
14:53:15 90 4,736.0000 XLON 07003070000051252-E0Q9Y5W6vFmE
14:53:15 80 4,737.0000 XLON 05003050000051172-E0Q9Y5W6vFlh
14:53:15 66 4,737.0000 XLON 05003050000051172-E0Q9Y5W6vFlj
14:54:59 144 4,740.0000 XLON 05003050000051516-E0Q9Y5W6vLic
14:55:02 157 4,739.0000 XLON 07003070000051659-E0Q9Y5W6vLuH
14:55:06 92 4,738.0000 XLON 05003050000051601-E0Q9Y5W6vMBP
14:56:17 132 4,734.0000 XLON 07003070000052081-E0Q9Y5W6vPh9
14:56:17 172 4,733.0000 XLON 05003050000051908-E0Q9Y5W6vPhP
14:56:17 132 4,731.0000 XLON 07003070000052082-E0Q9Y5W6vPi3
14:58:02 136 4,728.0000 XLON 07003070000052434-E0Q9Y5W6vVSo
14:58:02 161 4,730.0000 XLON 07003070000052454-E0Q9Y5W6vVS3
14:58:06 161 4,727.0000 XLON 05003050000052273-E0Q9Y5W6vVpJ
14:59:28 90 4,724.0000 XLON 07003070000052824-E0Q9Y5W6vZME
14:59:28 44 4,724.0000 XLON 07003070000052824-E0Q9Y5W6vZMG
15:00:53 111 4,739.0000 XLON 07003070000053105-E0Q9Y5W6vdXm
15:01:11 170 4,747.0000 XLON 07003070000053233-E0Q9Y5W6vegp
15:01:11 16 4,747.0000 XLON 07003070000053234-E0Q9Y5W6vegr
15:01:11 140 4,747.0000 XLON 07003070000053234-E0Q9Y5W6vegt
15:02:15 100 4,748.0000 XLON 07003070000053348-E0Q9Y5W6vhVf
15:02:54 137 4,748.0000 XLON 07003070000053652-E0Q9Y5W6vjeb
15:03:56 151 4,755.0000 XLON 05003050000053773-E0Q9Y5W6vn3p
15:03:56 178 4,753.0000 XLON 07003070000053896-E0Q9Y5W6vn4F
15:04:39 161 4,734.0000 XLON 07003070000054147-E0Q9Y5W6vpjA
15:05:01 162 4,732.0000 XLON 07003070000054137-E0Q9Y5W6vqqo
15:05:17 74 4,729.0000 XLON 07003070000054210-E0Q9Y5W6vrjG
15:07:03 155 4,726.0000 XLON 05003050000054436-E0Q9Y5W6vxNG
15:07:03 155 4,728.0000 XLON 05003050000054529-E0Q9Y5W6vxM0
15:08:09 169 4,719.0000 XLON 07003070000054977-E0Q9Y5W6vzmm
15:08:09 182 4,720.0000 XLON 07003070000054976-E0Q9Y5W6vzlp
15:09:59 173 4,726.0000 XLON 07003070000055547-E0Q9Y5W6w557
15:10:24 186 4,725.0000 XLON 07003070000055460-E0Q9Y5W6w6J4
15:11:31 161 4,718.0000 XLON 05003050000055724-E0Q9Y5W6w9WA
15:11:42 85 4,717.0000 XLON 07003070000055837-E0Q9Y5W6w9rW
15:11:42 62 4,717.0000 XLON 07003070000055837-E0Q9Y5W6w9rY
15:13:05 50 4,714.0000 XLON 07003070000056251-E0Q9Y5W6wDfr
15:13:05 154 4,714.0000 XLON 07003070000056251-E0Q9Y5W6wDft
15:13:05 146 4,715.0000 XLON 05003050000056150-E0Q9Y5W6wDdZ
15:14:11 73 4,730.0000 XLON 05003050000056511-E0Q9Y5W6wHIo
15:16:20 201 4,749.0000 XLON 07003070000057270-E0Q9Y5W6wNmw
15:17:44 5 4,768.0000 XLON 05003050000057558-E0Q9Y5W6wSDF
15:17:44 179 4,768.0000 XLON 05003050000057558-E0Q9Y5W6wSDJ
15:18:09 220 4,769.0000 XLON 05003050000057612-E0Q9Y5W6wSwz
15:19:30 56 4,780.0000 XLON 05003050000057964-E0Q9Y5W6wWAZ
15:19:30 182 4,780.0000 XLON 05003050000057964-E0Q9Y5W6wWAd
15:19:30 126 4,781.0000 XLON 05003050000057962-E0Q9Y5W6wWAB
15:19:30 86 4,781.0000 XLON 07003070000058089-E0Q9Y5W6wWAD
15:20:09 183 4,796.0000 XLON 05003050000058118-E0Q9Y5W6wYZT
15:20:09 63 4,794.0000 XLON 07003070000058268-E0Q9Y5W6wYa7
15:21:09 182 4,790.0000 XLON 05003050000058393-E0Q9Y5W6wbQp
15:21:15 198 4,789.0000 XLON 07003070000058540-E0Q9Y5W6wbnC
15:22:37 115 4,790.0000 XLON 05003050000058704-E0Q9Y5W6wf2i
15:22:52 209 4,787.0000 XLON 07003070000058971-E0Q9Y5W6wfeG
15:22:52 167 4,789.0000 XLON 05003050000058817-E0Q9Y5W6wfde
15:22:52 79 4,790.0000 XLON 05003050000058816-E0Q9Y5W6wfct
15:22:52 74 4,790.0000 XLON 05003050000058816-E0Q9Y5W6wfcv
15:25:02 97 4,793.0000 XLON 07003070000059537-E0Q9Y5W6wlPa
15:25:02 8 4,793.0000 XLON 07003070000059537-E0Q9Y5W6wlPe
15:25:28 106 4,797.0000 XLON 07003070000059623-E0Q9Y5W6wmd9
15:25:30 116 4,795.0000 XLON 05003050000059456-E0Q9Y5W6wmjC
15:27:20 92 4,809.0000 XLON 07003070000060138-E0Q9Y5W6wtaN
15:27:20 149 4,810.0000 XLON 05003050000059977-E0Q9Y5W6wtZn
15:27:20 138 4,811.0000 XLON 05003050000059990-E0Q9Y5W6wtYc
15:27:53 174 4,809.0000 XLON 05003050000060217-E0Q9Y5W6wutK
15:27:53 155 4,810.0000 XLON 07003070000060374-E0Q9Y5W6wusd
15:27:53 19 4,810.0000 XLON 07003070000060374-E0Q9Y5W6wusf
15:28:03 151 4,807.0000 XLON 07003070000060375-E0Q9Y5W6wvJi
15:29:35 92 4,812.0000 XLON 05003050000060647-E0Q9Y5W6wzOr
15:29:35 120 4,814.0000 XLON 05003050000060683-E0Q9Y5W6wzOJ
15:29:39 110 4,811.0000 XLON 07003070000060825-E0Q9Y5W6wzWn
15:31:24 135 4,825.0000 XLON 05003050000061086-E0Q9Y5W6x3Q3
15:31:38 80 4,826.0000 XLON 07003070000061363-E0Q9Y5W6x45L
15:31:39 62 4,824.0000 XLON 07003070000061279-E0Q9Y5W6x46K
15:32:50 124 4,826.0000 XLON 05003050000061421-E0Q9Y5W6x7BJ
15:32:50 161 4,829.0000 XLON 05003050000061420-E0Q9Y5W6x7AH
15:32:50 149 4,829.0000 XLON 07003070000061612-E0Q9Y5W6x7AJ
15:34:36 147 4,799.0000 XLON 07003070000062082-E0Q9Y5W6xCAN
15:35:00 136 4,798.0000 XLON 05003050000061878-E0Q9Y5W6xD0o
15:35:35 5 4,792.0000 XLON 05003050000062160-E0Q9Y5W6xElB
15:35:35 62 4,792.0000 XLON 05003050000062160-E0Q9Y5W6xElD
15:36:09 51 4,790.0000 XLON 07003070000062509-E0Q9Y5W6xGSZ
15:36:09 104 4,790.0000 XLON 07003070000062509-E0Q9Y5W6xGSM
15:36:09 3 4,790.0000 XLON 07003070000062509-E0Q9Y5W6xGSK
15:36:23 10 4,790.0000 XLON 07003070000062509-E0Q9Y5W6xGyF
15:36:58 94 4,798.0000 XLON 07003070000062697-E0Q9Y5W6xIZJ
15:36:59 72 4,796.0000 XLON 07003070000062677-E0Q9Y5W6xIba
15:38:01 157 4,802.0000 XLON 07003070000062898-E0Q9Y5W6xKra
15:38:01 144 4,804.0000 XLON 05003050000062725-E0Q9Y5W6xKr4
15:38:01 131 4,805.0000 XLON 07003070000062897-E0Q9Y5W6xKqS
15:39:45 121 4,799.0000 XLON 07003070000063295-E0Q9Y5W6xOG5
15:39:45 145 4,798.0000 XLON 05003050000063079-E0Q9Y5W6xOGP
15:40:04 122 4,796.0000 XLON 07003070000063263-E0Q9Y5W6xOxt
15:41:42 121 4,793.0000 XLON 05003050000063374-E0Q9Y5W6xSaz
15:43:06 110 4,804.0000 XLON 07003070000063958-E0Q9Y5W6xVTf
15:43:06 90 4,804.0000 XLON 07003070000063971-E0Q9Y5W6xVTh
15:43:13 125 4,802.0000 XLON 05003050000063696-E0Q9Y5W6xVjt
15:43:13 8 4,802.0000 XLON 05003050000063696-E0Q9Y5W6xVk5
15:43:18 226 4,801.0000 XLON 05003050000063783-E0Q9Y5W6xVyX
15:44:30 154 4,798.0000 XLON 05003050000064169-E0Q9Y5W6xYZk
15:44:30 154 4,798.0000 XLON 07003070000064368-E0Q9Y5W6xYZm
15:44:32 196 4,795.0000 XLON 05003050000064170-E0Q9Y5W6xYiM
15:46:32 129 4,801.0000 XLON 07003070000064805-E0Q9Y5W6xd2L
15:49:06 203 4,808.0000 XLON 05003050000065182-E0Q9Y5W6xihZ
15:49:06 147 4,808.0000 XLON 05003050000065267-E0Q9Y5W6xihb
15:51:21 177 4,821.0000 XLON 05003050000065861-E0Q9Y5W6xo4I
15:51:21 293 4,821.0000 XLON 07003070000066028-E0Q9Y5W6xo4G
15:51:21 62 4,821.0000 XLON 07003070000066029-E0Q9Y5W6xo4K
15:51:26 195 4,819.0000 XLON 07003070000066001-E0Q9Y5W6xoET
15:53:32 320 4,812.0000 XLON 07003070000066406-E0Q9Y5W6xtEO
15:53:32 189 4,813.0000 XLON 05003050000066276-E0Q9Y5W6xtDh
15:53:36 77 4,810.0000 XLON 07003070000066495-E0Q9Y5W6xtQc
15:55:00 224 4,820.0000 XLON 07003070000066837-E0Q9Y5W6xwu7
15:55:38 74 4,824.0000 XLON 05003050000066979-E0Q9Y5W6xyh9
15:56:09 165 4,825.0000 XLON 05003050000067100-E0Q9Y5W6xze6
15:56:09 9 4,825.0000 XLON 05003050000067100-E0Q9Y5W6xze8
15:57:07 81 4,828.0000 XLON 05003050000067232-E0Q9Y5W6y2IC
15:57:07 93 4,828.0000 XLON 07003070000067418-E0Q9Y5W6y2IE
15:57:35 111 4,823.0000 XLON 05003050000067446-E0Q9Y5W6y3Na
15:57:35 2 4,823.0000 XLON 07003070000067611-E0Q9Y5W6y3Nc
15:57:35 80 4,823.0000 XLON 07003070000067611-E0Q9Y5W6y3Ng
15:58:01 155 4,821.0000 XLON 05003050000067551-E0Q9Y5W6y4JV
15:58:01 217 4,822.0000 XLON 07003070000067727-E0Q9Y5W6y4If
15:58:02 131 4,817.0000 XLON 07003070000067763-E0Q9Y5W6y4O5
16:00:03 143 4,818.0000 XLON 05003050000067980-E0Q9Y5W6y8vJ
16:00:28 172 4,817.0000 XLON 05003050000067896-E0Q9Y5W6y9pI
16:01:09 90 4,817.0000 XLON 07003070000068849-E0Q9Y5W6yBAP
16:01:09 5 4,817.0000 XLON 07003070000068849-E0Q9Y5W6yBAR
16:01:17 218 4,816.0000 XLON 05003050000068645-E0Q9Y5W6yBcO
16:02:51 252 4,827.0000 XLON 05003050000069016-E0Q9Y5W6yFBD
16:02:52 114 4,825.0000 XLON 05003050000068987-E0Q9Y5W6yFEN
16:02:52 112 4,826.0000 XLON 07003070000069251-E0Q9Y5W6yFDl
16:03:03 233 4,824.0000 XLON 05003050000069017-E0Q9Y5W6yFjm
16:04:34 135 4,828.0000 XLON 05003050000069457-E0Q9Y5W6yJ4M
16:05:18 108 4,833.0000 XLON 05003050000069577-E0Q9Y5W6yKcj
16:05:18 64 4,833.0000 XLON 07003070000069781-E0Q9Y5W6yKcl
16:06:20 209 4,835.0000 XLON 05003050000069868-E0Q9Y5W6yMvG
16:06:20 174 4,835.0000 XLON 07003070000070061-E0Q9Y5W6yMvI
16:08:20 217 4,839.0000 XLON 07003070000070455-E0Q9Y5W6yRAa
16:08:20 70 4,842.0000 XLON 05003050000070393-E0Q9Y5W6yR90
16:08:20 70 4,842.0000 XLON 05003050000070394-E0Q9Y5W6yR94
16:08:20 217 4,842.0000 XLON 07003070000070543-E0Q9Y5W6yR92
16:08:20 69 4,842.0000 XLON 07003070000070544-E0Q9Y5W6yR96
16:09:29 167 4,837.0000 XLON 05003050000070651-E0Q9Y5W6yTtb
16:09:29 184 4,838.0000 XLON 07003070000070796-E0Q9Y5W6yTsZ
16:10:23 181 4,830.0000 XLON 07003070000070898-E0Q9Y5W6yWDG
16:11:19 239 4,832.0000 XLON 05003050000071048-E0Q9Y5W6yYEY
16:11:19 191 4,831.0000 XLON 07003070000071216-E0Q9Y5W6yYEa
16:13:19 188 4,837.0000 XLON 07003070000071641-E0Q9Y5W6yc4r
16:13:19 172 4,838.0000 XLON 07003070000071766-E0Q9Y5W6yc3x
16:13:39 206 4,835.0000 XLON 07003070000071621-E0Q9Y5W6yctC
16:15:39 239 4,839.0000 XLON 07003070000072643-E0Q9Y5W6yhDd
16:15:57 238 4,838.0000 XLON 07003070000072654-E0Q9Y5W6yhuu
16:16:20 187 4,838.0000 XLON 05003050000072688-E0Q9Y5W6yj4t
16:16:56 206 4,839.0000 XLON 07003070000072906-E0Q9Y5W6ykcv
16:17:55 252 4,840.0000 XLON 05003050000073170-E0Q9Y5W6ymnj
16:17:55 321 4,842.0000 XLON 05003050000073197-E0Q9Y5W6ymn8
16:17:55 268 4,842.0000 XLON 07003070000073378-E0Q9Y5W6ymnA
16:20:15 71 4,840.0000 XLON 07003070000073921-E0Q9Y5W6yrhd
16:20:15 220 4,840.0000 XLON 05003050000073735-E0Q9Y5W6yrhZ
16:20:15 112 4,840.0000 XLON 07003070000073921-E0Q9Y5W6yrhb
16:22:13 262 4,842.0000 XLON 07003070000074703-E0Q9Y5W6yvlg
16:22:35 6 4,841.0000 XLON 05003050000074289-E0Q9Y5W6ywQB
16:22:35 234 4,841.0000 XLON 05003050000074289-E0Q9Y5W6ywQE
16:22:53 236 4,838.0000 XLON 05003050000074618-E0Q9Y5W6yxH2
16:22:53 296 4,840.0000 XLON 07003070000074858-E0Q9Y5W6yxGX
16:22:53 377 4,841.0000 XLON 05003050000074687-E0Q9Y5W6yxFv
16:24:29 26 4,835.0000 XLON 07003070000075338-E0Q9Y5W6z0Yj
16:25:18 65 4,836.0000 XLON 05003050000075286-E0Q9Y5W6z2go
16:25:18 106 4,836.0000 XLON 07003070000075477-E0Q9Y5W6z2gy
16:25:18 95 4,836.0000 XLON 05003050000075329-E0Q9Y5W6z2gw
16:25:18 101 4,836.0000 XLON 05003050000075286-E0Q9Y5W6z2gm
16:26:17 113 4,840.0000 XLON 07003070000075892-E0Q9Y5W6z5RA
16:26:32 96 4,839.0000 XLON 05003050000075749-E0Q9Y5W6z5wC
16:26:36 17 4,839.0000 XLON 05003050000075749-E0Q9Y5W6z65I
16:26:42 113 4,836.0000 XLON 05003050000075750-E0Q9Y5W6z6M9
16:27:52 16 4,832.0000 XLON 05003050000076245-E0Q9Y5W6z9nr
16:27:52 92 4,832.0000 XLON 07003070000076350-E0Q9Y5W6z9np
16:27:52 69 4,832.0000 XLON 05003050000076245-E0Q9Y5W6z9nt
16:28:55 52 4,832.0000 XLON 07003070000076718-E0Q9Y5W6zD7K
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 POSAKNBQABKDBBK
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG-Ashtead Group Plc: Court Approval Of The Scheme Of Arrangement
AnnouncementREG - 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
Announcement