REG - Ashtead Group PLC - Transaction in Own Shares
06/02/2026 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:20260206:nRSF9525Ra&default-theme=true
RNS Number : 9525R Ashtead Group PLC 06 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 5 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: 88,872
Date of transaction: 5 February 2026
Average price paid per share (pence): 4,924.2584
Lowest price paid per share (pence): 4,812.0000
Highest price paid per share (pence): 5,050.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,103,274 (excluding Treasury shares), and the
Company will hold 36,251,559 ordinary shares in Treasury.
The figure of 415,103,274 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
08:01:45 101 5,050.0000 XLON 07003070000000247-E0QB00Txp4BA
08:02:15 261 5,050.0000 XLON 05003050000000190-E0QB00Txp60Y
08:02:15 101 5,050.0000 XLON 07003070000000260-E0QB00Txp60c
08:02:15 191 5,050.0000 XLON 05003050000000232-E0QB00Txp60a
08:02:15 97 5,050.0000 XLON 05003050000000190-E0QB00Txp60O
08:02:15 91 5,050.0000 XLON 07003070000000247-E0QB00Txp60M
08:02:47 101 5,048.0000 XLON 07003070000000309-E0QB00Txp7sz
08:02:47 105 5,048.0000 XLON 07003070000000309-E0QB00Txp7t1
08:04:01 224 5,042.0000 XLON 05003050000000280-E0QB00TxpBCh
08:04:47 226 5,044.0000 XLON 07003070000000379-E0QB00TxpDW7
08:04:53 108 5,042.0000 XLON 07003070000000377-E0QB00TxpDuw
08:04:53 118 5,042.0000 XLON 07003070000000377-E0QB00TxpDv2
08:05:26 122 5,038.0000 XLON 05003050000000352-E0QB00TxpFZ6
08:06:01 182 5,046.0000 XLON 05003050000000380-E0QB00TxpHRt
08:06:06 155 5,034.0000 XLON 05003050000000382-E0QB00TxpHqK
08:06:06 1 5,034.0000 XLON 05003050000000382-E0QB00TxpHqR
08:08:05 145 5,050.0000 XLON 07003070000000466-E0QB00TxpN12
08:08:05 185 5,050.0000 XLON 07003070000000471-E0QB00TxpN18
08:08:05 79 5,050.0000 XLON 07003070000000476-E0QB00TxpN1A
08:10:26 120 5,050.0000 XLON 05003050000000470-E0QB00TxpSl1
08:10:26 12 5,050.0000 XLON 05003050000000494-E0QB00TxpSl5
08:10:26 87 5,050.0000 XLON 07003070000000500-E0QB00TxpSkz
08:10:26 72 5,050.0000 XLON 07003070000000504-E0QB00TxpSl3
08:10:26 81 5,050.0000 XLON 07003070000000500-E0QB00TxpSkv
08:21:36 228 5,050.0000 XLON 05003050000002804-E0QB00Txpqmp
08:21:36 265 5,050.0000 XLON 05003050000002614-E0QB00Txpqmr
08:21:36 124 5,050.0000 XLON 05003050000002923-E0QB00Txpqmv
08:21:36 762 5,050.0000 XLON 05003050000002923-E0QB00Txpqn0
08:21:46 190 5,044.0000 XLON 07003070000002409-E0QB00Txpr8T
08:22:00 228 5,040.0000 XLON 07003070000002956-E0QB00TxprcV
08:22:02 178 5,032.0000 XLON 07003070000002948-E0QB00TxprgE
08:22:02 12 5,032.0000 XLON 07003070000002948-E0QB00TxprgG
08:22:10 196 5,028.0000 XLON 05003050000003103-E0QB00Txprxy
08:22:43 138 5,034.0000 XLON 07003070000003245-E0QB00Txpt09
08:22:43 35 5,038.0000 XLON 07003070000003269-E0QB00TxpszI
08:24:21 19 5,036.0000 XLON 07003070000003793-E0QB00TxpwDP
08:24:21 46 5,036.0000 XLON 07003070000003793-E0QB00TxpwDR
08:24:21 63 5,036.0000 XLON 07003070000003793-E0QB00TxpwDT
08:24:24 117 5,032.0000 XLON 05003050000003304-E0QB00TxpwJV
08:24:43 141 5,020.0000 XLON 05003050000003868-E0QB00Txpwx3
08:26:45 104 5,008.0000 XLON 05003050000004634-E0QB00Txq14s
08:27:30 125 5,006.0000 XLON 07003070000004545-E0QB00Txq2H4
08:27:47 110 5,006.0000 XLON 07003070000005084-E0QB00Txq2jJ
08:27:48 121 5,004.0000 XLON 05003050000005123-E0QB00Txq2ka
08:29:38 100 4,995.0000 XLON 07003070000005011-E0QB00Txq6NL
08:29:38 127 4,997.0000 XLON 05003050000005766-E0QB00Txq6Ld
08:29:42 127 4,991.0000 XLON 07003070000005739-E0QB00Txq6UO
08:32:05 124 5,016.0000 XLON 07003070000006653-E0QB00TxqARD
08:33:32 159 5,028.0000 XLON 07003070000007130-E0QB00TxqDCP
08:33:33 171 5,026.0000 XLON 05003050000007183-E0QB00TxqDEb
08:34:24 89 5,022.0000 XLON 07003070000007577-E0QB00TxqEbJ
08:34:24 23 5,022.0000 XLON 07003070000007577-E0QB00TxqEbL
08:35:38 108 5,018.0000 XLON 05003050000007598-E0QB00TxqGNQ
08:36:24 79 5,012.0000 XLON 05003050000008313-E0QB00TxqHU2
08:36:24 33 5,012.0000 XLON 05003050000008313-E0QB00TxqHU4
08:37:42 52 5,014.0000 XLON 05003050000008719-E0QB00TxqJQ3
08:38:29 17 5,008.0000 XLON 07003070000008926-E0QB00TxqKZy
08:38:50 68 5,010.0000 XLON 07003070000009014-E0QB00TxqKxX
08:39:23 204 5,010.0000 XLON 05003050000009174-E0QB00TxqLki
08:40:35 157 5,006.0000 XLON 05003050000008204-E0QB00TxqNVf
08:40:35 94 5,008.0000 XLON 07003070000008926-E0QB00TxqNU1
08:41:24 10 5,004.0000 XLON 07003070000009788-E0QB00TxqOkP
08:41:24 68 5,004.0000 XLON 07003070000009788-E0QB00TxqOkR
08:41:24 36 5,004.0000 XLON 07003070000009788-E0QB00TxqOkT
08:42:49 137 5,004.0000 XLON 07003070000010164-E0QB00TxqQb2
08:44:22 49 5,006.0000 XLON 07003070000010703-E0QB00TxqSDf
08:44:22 45 5,006.0000 XLON 07003070000010703-E0QB00TxqSDh
08:44:22 117 5,006.0000 XLON 07003070000010703-E0QB00TxqSDj
08:46:46 124 5,000.0000 XLON 05003050000009726-E0QB00TxqVN0
08:48:26 30 5,006.0000 XLON 05003050000011990-E0QB00TxqXPf
08:48:26 89 5,006.0000 XLON 05003050000011990-E0QB00TxqXPh
08:48:26 58 5,006.0000 XLON 05003050000011990-E0QB00TxqXPj
08:48:56 175 5,002.0000 XLON 07003070000011930-E0QB00TxqY2P
08:49:44 34 5,004.0000 XLON 07003070000012481-E0QB00TxqZ4L
08:49:44 21 5,004.0000 XLON 07003070000012481-E0QB00TxqZ4N
08:50:31 178 5,006.0000 XLON 05003050000012686-E0QB00TxqaC4
08:50:35 119 5,004.0000 XLON 07003070000012588-E0QB00TxqaGv
08:51:02 20 5,004.0000 XLON 05003050000012930-E0QB00Txqao2
08:51:02 41 5,004.0000 XLON 05003050000012930-E0QB00Txqao4
08:51:02 39 5,004.0000 XLON 05003050000012930-E0QB00Txqao6
08:51:02 46 5,004.0000 XLON 05003050000012930-E0QB00Txqao8
08:51:53 144 5,014.0000 XLON 05003050000012989-E0QB00Txqbsm
08:52:42 98 5,014.0000 XLON 07003070000013522-E0QB00Txqceb
08:52:42 49 5,014.0000 XLON 07003070000013522-E0QB00Txqced
08:53:39 114 5,008.0000 XLON 05003050000013473-E0QB00Txqefb
08:55:16 118 5,010.0000 XLON 07003070000014141-E0QB00TxqglG
08:55:16 107 5,012.0000 XLON 05003050000014097-E0QB00Txqghg
08:57:59 225 5,014.0000 XLON 07003070000015302-E0QB00Txqjf1
08:58:21 53 5,006.0000 XLON 07003070000015303-E0QB00Txqk7e
08:58:21 34 5,006.0000 XLON 07003070000015303-E0QB00Txqk7g
08:58:21 117 5,012.0000 XLON 05003050000014711-E0QB00Txqk4f
08:59:53 109 5,004.0000 XLON 07003070000015717-E0QB00TxqliG
09:00:24 120 4,999.0000 XLON 05003050000015727-E0QB00Txqn0T
09:00:41 142 4,995.0000 XLON 07003070000015718-E0QB00TxqnQh
09:01:07 142 4,979.0000 XLON 07003070000016781-E0QB00TxqoGE
09:03:02 174 4,988.0000 XLON 05003050000017419-E0QB00TxqqV6
09:03:12 158 4,985.0000 XLON 07003070000017374-E0QB00Txqqk1
09:04:50 101 4,970.0000 XLON 05003050000018162-E0QB00TxqsqY
09:05:09 45 4,970.0000 XLON 05003050000018162-E0QB00Txqt1n
09:05:13 219 4,969.0000 XLON 07003070000018105-E0QB00Txqt8x
09:06:39 133 4,966.0000 XLON 05003050000019067-E0QB00TxqvHR
09:07:45 159 4,963.0000 XLON 05003050000018977-E0QB00TxqwRi
09:08:00 124 4,962.0000 XLON 05003050000019594-E0QB00Txqwgj
09:08:11 74 4,957.0000 XLON 05003050000019507-E0QB00Txqwz2
09:08:12 93 4,956.0000 XLON 07003070000019576-E0QB00Txqx2Z
09:08:12 31 4,956.0000 XLON 07003070000019576-E0QB00Txqx2i
09:09:58 136 4,959.0000 XLON 05003050000020303-E0QB00TxqyUn
09:09:58 106 4,962.0000 XLON 07003070000020268-E0QB00TxqyTo
09:11:17 27 4,951.0000 XLON 05003050000020343-E0QB00Txr08E
09:11:17 32 4,951.0000 XLON 05003050000020343-E0QB00Txr082
09:11:17 97 4,953.0000 XLON 05003050000020787-E0QB00Txr06L
09:11:17 97 4,956.0000 XLON 07003070000020737-E0QB00Txr03u
09:13:24 105 4,952.0000 XLON 05003050000021364-E0QB00Txr2SM
09:13:24 95 4,954.0000 XLON 07003070000021306-E0QB00Txr2S8
09:13:35 68 4,947.0000 XLON 07003070000020866-E0QB00Txr2pv
09:15:21 25 4,934.0000 XLON 05003050000021896-E0QB00Txr5Vu
09:15:21 73 4,934.0000 XLON 05003050000021896-E0QB00Txr5W5
09:17:33 42 4,938.0000 XLON 07003070000022732-E0QB00Txr8na
09:17:33 130 4,940.0000 XLON 05003050000022927-E0QB00Txr8mf
09:17:33 39 4,938.0000 XLON 07003070000022732-E0QB00Txr8nV
09:21:12 199 4,951.0000 XLON 05003050000024023-E0QB00TxrDP8
09:24:27 197 4,961.0000 XLON 07003070000024803-E0QB00TxrGk4
09:25:40 141 4,962.0000 XLON 05003050000025133-E0QB00TxrIDY
09:25:40 193 4,963.0000 XLON 07003070000025071-E0QB00TxrIDC
09:27:55 141 4,963.0000 XLON 07003070000025275-E0QB00TxrLXk
09:27:55 141 4,964.0000 XLON 05003050000025445-E0QB00TxrLX2
09:28:01 155 4,957.0000 XLON 05003050000025328-E0QB00TxrLpn
09:28:01 197 4,959.0000 XLON 07003070000025806-E0QB00TxrLou
09:31:45 166 4,952.0000 XLON 05003050000026391-E0QB00TxrOz9
09:32:08 155 4,956.0000 XLON 05003050000027120-E0QB00TxrPhp
09:32:08 76 4,958.0000 XLON 07003070000027055-E0QB00TxrPfg
09:33:30 218 4,956.0000 XLON 07003070000027354-E0QB00TxrRSN
09:33:30 148 4,957.0000 XLON 07003070000027448-E0QB00TxrRS6
09:33:31 81 4,954.0000 XLON 05003050000027394-E0QB00TxrRTy
09:33:32 83 4,953.0000 XLON 07003070000027058-E0QB00TxrRUl
09:36:08 43 4,949.0000 XLON 07003070000027902-E0QB00TxrUdb
09:36:08 150 4,949.0000 XLON 07003070000027902-E0QB00TxrUdd
09:38:06 187 4,950.0000 XLON 05003050000028688-E0QB00TxrWjS
09:39:10 23 4,950.0000 XLON 05003050000028688-E0QB00TxrXaA
09:39:36 69 4,949.0000 XLON 05003050000028266-E0QB00TxrXxQ
09:39:36 71 4,949.0000 XLON 05003050000028266-E0QB00TxrXxS
09:41:45 60 4,949.0000 XLON 07003070000029429-E0QB00Txra7d
09:41:45 86 4,949.0000 XLON 07003070000029714-E0QB00Txra7f
09:41:45 132 4,950.0000 XLON 07003070000029781-E0QB00Txra6M
09:42:40 78 4,948.0000 XLON 05003050000029333-E0QB00TxrbFK
09:42:40 69 4,949.0000 XLON 07003070000030090-E0QB00TxrbDy
09:42:44 71 4,946.0000 XLON 05003050000029928-E0QB00TxrbKu
09:42:44 48 4,946.0000 XLON 05003050000030145-E0QB00TxrbKw
09:42:44 20 4,946.0000 XLON 05003050000030145-E0QB00TxrbL1
09:43:13 185 4,943.0000 XLON 07003070000030170-E0QB00Txrbza
09:43:35 33 4,941.0000 XLON 05003050000030222-E0QB00TxrcNP
09:43:49 26 4,941.0000 XLON 05003050000030222-E0QB00TxrcVq
09:43:49 29 4,941.0000 XLON 05003050000030222-E0QB00TxrcVj
09:45:12 131 4,941.0000 XLON 07003070000030679-E0QB00TxrdsS
09:45:12 170 4,943.0000 XLON 05003050000030717-E0QB00Txrds0
09:46:16 137 4,957.0000 XLON 05003050000031144-E0QB00TxrfHh
09:47:24 101 4,958.0000 XLON 07003070000031363-E0QB00TxrgMk
09:47:52 110 4,957.0000 XLON 05003050000031523-E0QB00Txrgqn
09:51:49 169 4,961.0000 XLON 05003050000032419-E0QB00TxrkfG
09:51:50 157 4,959.0000 XLON 07003070000032133-E0QB00Txrkjc
09:53:30 130 4,968.0000 XLON 05003050000033242-E0QB00TxrmPv
09:55:23 175 4,980.0000 XLON 07003070000033629-E0QB00TxrohK
09:56:09 130 4,991.0000 XLON 05003050000034000-E0QB00TxrpWp
09:56:38 143 4,988.0000 XLON 05003050000033960-E0QB00TxrpuP
09:56:50 137 4,985.0000 XLON 07003070000033889-E0QB00Txrq1p
09:58:05 183 4,984.0000 XLON 07003070000034391-E0QB00TxrrWP
10:00:07 144 4,988.0000 XLON 05003050000034937-E0QB00TxrtEf
10:00:11 94 4,984.0000 XLON 07003070000034595-E0QB00TxrtHn
10:00:11 102 4,986.0000 XLON 07003070000034840-E0QB00TxrtGz
10:00:29 105 4,978.0000 XLON 07003070000035073-E0QB00TxrtX2
10:01:42 109 4,978.0000 XLON 07003070000035393-E0QB00TxruRi
10:02:04 139 4,976.0000 XLON 05003050000035478-E0QB00Txrv12
10:04:59 185 4,984.0000 XLON 07003070000036399-E0QB00TxrxiQ
10:06:14 88 4,983.0000 XLON 07003070000036288-E0QB00Txrz35
10:06:16 65 4,981.0000 XLON 07003070000036819-E0QB00Txrz5a
10:07:49 42 4,981.0000 XLON 05003050000037395-E0QB00Txs0gV
10:07:49 71 4,981.0000 XLON 05003050000037395-E0QB00Txs0gX
10:08:40 112 4,980.0000 XLON 07003070000035919-E0QB00Txs1ni
10:08:45 46 4,978.0000 XLON 05003050000036866-E0QB00Txs1tX
10:08:45 85 4,978.0000 XLON 05003050000036866-E0QB00Txs1tZ
10:10:58 125 4,984.0000 XLON 05003050000038266-E0QB00Txs41D
10:13:01 179 4,989.0000 XLON 07003070000038692-E0QB00Txs6JL
10:13:20 179 4,990.0000 XLON 07003070000038801-E0QB00Txs6bt
10:13:41 154 4,987.0000 XLON 05003050000038684-E0QB00Txs740
10:15:02 126 4,987.0000 XLON 07003070000039201-E0QB00Txs8Qj
10:16:04 87 4,989.0000 XLON 05003050000039627-E0QB00Txs9QB
10:17:07 102 4,987.0000 XLON 05003050000039701-E0QB00TxsANJ
10:17:07 23 4,987.0000 XLON 05003050000039701-E0QB00TxsANS
10:17:46 104 4,990.0000 XLON 05003050000039982-E0QB00TxsAvU
10:19:06 75 4,991.0000 XLON 07003070000040192-E0QB00TxsCGZ
10:19:09 84 4,991.0000 XLON 07003070000040192-E0QB00TxsCHu
10:19:46 72 4,990.0000 XLON 07003070000039963-E0QB00TxsCag
10:22:15 112 4,995.0000 XLON 07003070000040895-E0QB00TxsEb2
10:22:15 16 4,995.0000 XLON 07003070000040895-E0QB00TxsEb5
10:22:18 42 4,993.0000 XLON 07003070000040738-E0QB00TxsEek
10:22:18 137 4,993.0000 XLON 07003070000040738-E0QB00TxsEeK
10:22:18 166 4,994.0000 XLON 07003070000040813-E0QB00TxsEeH
10:23:20 131 4,990.0000 XLON 07003070000041054-E0QB00TxsFr5
10:24:26 32 4,988.0000 XLON 05003050000041227-E0QB00TxsGrx
10:24:26 77 4,988.0000 XLON 05003050000041227-E0QB00TxsGrP
10:26:32 95 4,989.0000 XLON 07003070000041854-E0QB00TxsIlD
10:26:32 49 4,989.0000 XLON 07003070000041854-E0QB00TxsIl8
10:26:38 21 4,989.0000 XLON 07003070000041854-E0QB00TxsIoG
10:28:02 109 4,986.0000 XLON 07003070000041055-E0QB00TxsKE9
10:28:02 136 4,988.0000 XLON 05003050000041745-E0QB00TxsKDW
10:30:09 130 4,986.0000 XLON 07003070000042705-E0QB00TxsM1A
10:30:37 152 4,985.0000 XLON 05003050000042750-E0QB00TxsMNe
10:30:37 22 4,986.0000 XLON 07003070000042705-E0QB00TxsMNO
10:30:38 75 4,984.0000 XLON 05003050000041944-E0QB00TxsMPL
10:33:27 62 4,979.0000 XLON 07003070000042986-E0QB00TxsPE4
10:33:27 61 4,979.0000 XLON 07003070000043041-E0QB00TxsPE6
10:33:27 6 4,979.0000 XLON 07003070000043041-E0QB00TxsPE8
10:33:27 121 4,981.0000 XLON 05003050000043196-E0QB00TxsPDL
10:33:27 121 4,983.0000 XLON 07003070000043040-E0QB00TxsPC1
10:36:17 140 4,981.0000 XLON 07003070000044341-E0QB00TxsSEu
10:36:17 169 4,982.0000 XLON 07003070000044434-E0QB00TxsSEZ
10:36:19 152 4,980.0000 XLON 05003050000044147-E0QB00TxsSHS
10:37:57 116 4,975.0000 XLON 05003050000045005-E0QB00TxsUCn
10:40:25 112 4,974.0000 XLON 07003070000045344-E0QB00TxsWvk
10:42:35 144 4,981.0000 XLON 07003070000045983-E0QB00TxsZem
10:42:35 153 4,982.0000 XLON 07003070000046061-E0QB00TxsZeC
10:42:56 130 4,981.0000 XLON 05003050000046321-E0QB00Txsa7x
10:44:43 153 4,979.0000 XLON 05003050000046075-E0QB00Txsbof
10:46:21 70 4,977.0000 XLON 07003070000046151-E0QB00Txsd7k
10:48:06 95 4,979.0000 XLON 05003050000047348-E0QB00TxseYq
10:48:06 95 4,978.0000 XLON 07003070000047028-E0QB00TxseYs
10:48:26 84 4,977.0000 XLON 05003050000047188-E0QB00Txsege
10:48:26 15 4,977.0000 XLON 07003070000046151-E0QB00Txsegc
10:48:38 117 4,975.0000 XLON 07003070000047029-E0QB00Txsekf
10:50:03 176 4,976.0000 XLON 05003050000047868-E0QB00Txsg75
10:52:30 128 4,977.0000 XLON 05003050000048521-E0QB00Txshdy
10:53:12 15 4,976.0000 XLON 05003050000048190-E0QB00TxsiLU
10:53:12 37 4,976.0000 XLON 05003050000048190-E0QB00TxsiLb
10:53:12 99 4,976.0000 XLON 05003050000048190-E0QB00TxsiLQ
10:54:36 128 4,975.0000 XLON 07003070000048893-E0QB00TxsjWY
10:55:08 78 4,972.0000 XLON 05003050000048629-E0QB00Txsjth
10:55:08 14 4,974.0000 XLON 07003070000048534-E0QB00TxsjsF
10:55:08 119 4,974.0000 XLON 07003070000048534-E0QB00TxsjsK
10:57:16 115 4,974.0000 XLON 07003070000049608-E0QB00TxsmB2
10:57:30 162 4,973.0000 XLON 05003050000049487-E0QB00TxsmGT
10:58:15 137 4,973.0000 XLON 05003050000049985-E0QB00Txsmh1
10:59:31 138 4,974.0000 XLON 07003070000050038-E0QB00Txso2J
11:02:12 125 4,972.0000 XLON 07003070000049784-E0QB00TxsqhM
11:02:12 119 4,973.0000 XLON 05003050000050647-E0QB00TxsqgI
11:02:50 28 4,971.0000 XLON 07003070000050423-E0QB00Txsr91
11:02:50 127 4,971.0000 XLON 07003070000050423-E0QB00Txsr94
11:02:51 137 4,970.0000 XLON 05003050000050946-E0QB00TxsrAN
11:07:22 139 4,974.0000 XLON 07003070000051777-E0QB00TxsvGy
11:09:13 131 4,973.0000 XLON 05003050000052079-E0QB00TxswmI
11:09:25 92 4,972.0000 XLON 07003070000051716-E0QB00Txsx3q
11:11:48 157 4,975.0000 XLON 05003050000052823-E0QB00TxszB4
11:11:51 118 4,974.0000 XLON 05003050000052530-E0QB00TxszFs
11:16:25 139 4,975.0000 XLON 05003050000053676-E0QB00Txt42l
11:16:31 69 4,975.0000 XLON 07003070000053795-E0QB00Txt4B6
11:16:53 35 4,975.0000 XLON 05003050000054081-E0QB00Txt4il
11:16:53 46 4,975.0000 XLON 05003050000054081-E0QB00Txt4in
11:18:14 112 4,978.0000 XLON 05003050000054290-E0QB00Txt78U
11:18:14 134 4,978.0000 XLON 07003070000054110-E0QB00Txt78S
11:19:18 135 4,979.0000 XLON 07003070000054441-E0QB00Txt8NU
11:19:24 79 4,977.0000 XLON 05003050000054619-E0QB00Txt8Sv
11:19:24 39 4,977.0000 XLON 05003050000054620-E0QB00Txt8Sx
11:19:57 117 4,975.0000 XLON 05003050000054775-E0QB00Txt98Y
11:20:04 51 4,975.0000 XLON 05003050000054775-E0QB00Txt9FF
11:21:33 123 4,974.0000 XLON 07003070000054507-E0QB00TxtAcb
11:21:46 138 4,970.0000 XLON 07003070000054821-E0QB00TxtAsu
11:21:46 112 4,973.0000 XLON 05003050000054678-E0QB00TxtArl
11:23:34 106 4,976.0000 XLON 05003050000055507-E0QB00TxtCVt
11:24:57 59 4,976.0000 XLON 05003050000055633-E0QB00TxtDfC
11:26:36 116 4,974.0000 XLON 05003050000055463-E0QB00TxtF4z
11:26:36 59 4,975.0000 XLON 05003050000055588-E0QB00TxtF4N
11:26:36 191 4,975.0000 XLON 05003050000056145-E0QB00TxtF4P
11:29:35 124 4,979.0000 XLON 07003070000056644-E0QB00TxtHs6
11:30:08 126 4,978.0000 XLON 05003050000056654-E0QB00TxtIKi
11:30:10 106 4,977.0000 XLON 07003070000056344-E0QB00TxtINc
11:30:10 116 4,974.0000 XLON 07003070000056752-E0QB00TxtIO4
11:32:27 127 4,966.0000 XLON 07003070000057279-E0QB00TxtKuB
11:32:27 137 4,965.0000 XLON 05003050000057370-E0QB00TxtKue
11:33:16 82 4,962.0000 XLON 07003070000057512-E0QB00TxtLz8
11:33:16 76 4,962.0000 XLON 07003070000057512-E0QB00TxtLzA
11:35:33 158 4,967.0000 XLON 05003050000058222-E0QB00TxtOB0
11:35:42 126 4,966.0000 XLON 05003050000058116-E0QB00TxtOKT
11:43:24 139 4,979.0000 XLON 05003050000059997-E0QB00TxtV3D
11:43:24 114 4,979.0000 XLON 07003070000059860-E0QB00TxtV3F
11:46:07 43 4,985.0000 XLON 05003050000060516-E0QB00TxtXW3
11:46:07 61 4,985.0000 XLON 05003050000060516-E0QB00TxtXW6
11:46:57 125 4,986.0000 XLON 05003050000060749-E0QB00TxtYcH
11:47:13 146 4,985.0000 XLON 05003050000060678-E0QB00TxtYon
11:47:13 106 4,986.0000 XLON 05003050000060849-E0QB00TxtYoZ
11:47:14 125 4,984.0000 XLON 07003070000060275-E0QB00TxtYph
11:50:34 110 4,987.0000 XLON 07003070000061287-E0QB00TxtbTn
11:52:08 128 4,987.0000 XLON 07003070000061518-E0QB00Txtchv
11:52:10 145 4,986.0000 XLON 05003050000061372-E0QB00Txtcj1
11:53:58 122 4,986.0000 XLON 07003070000062013-E0QB00Txtdsm
11:54:45 132 4,984.0000 XLON 05003050000062367-E0QB00TxteTO
11:54:45 155 4,985.0000 XLON 05003050000062109-E0QB00TxteSw
11:57:00 100 4,983.0000 XLON 07003070000062338-E0QB00TxtgFy
11:57:00 33 4,984.0000 XLON 05003050000062367-E0QB00TxtgF3
11:57:00 85 4,984.0000 XLON 05003050000062741-E0QB00TxtgF7
11:59:51 11 4,985.0000 XLON 05003050000063393-E0QB00TxtiHy
12:00:08 32 4,991.0000 XLON 05003050000063602-E0QB00TxtkCM
12:00:08 91 4,991.0000 XLON 05003050000063602-E0QB00TxtkCO
12:00:30 134 4,996.0000 XLON 05003050000063895-E0QB00Txtll3
12:00:32 113 4,993.0000 XLON 07003070000063734-E0QB00TxtluM
12:02:46 146 5,014.0000 XLON 07003070000064846-E0QB00Txtqtx
12:03:13 123 5,016.0000 XLON 05003050000065125-E0QB00TxtrpM
12:03:13 146 5,014.0000 XLON 05003050000065033-E0QB00TxtrpO
12:03:13 134 5,012.0000 XLON 05003050000064761-E0QB00Txtrq4
12:04:51 111 5,006.0000 XLON 05003050000065627-E0QB00Txttlf
12:04:51 92 5,008.0000 XLON 05003050000065152-E0QB00Txttjr
12:07:10 113 5,004.0000 XLON 07003070000065331-E0QB00Txtw8t
12:08:23 114 5,002.0000 XLON 05003050000066357-E0QB00TxtxWg
12:08:31 91 5,000.0000 XLON 07003070000065710-E0QB00TxtxmK
12:08:31 123 5,000.0000 XLON 07003070000065886-E0QB00TxtxmM
12:09:47 134 4,995.0000 XLON 07003070000066921-E0QB00TxtzOt
12:09:47 17 4,996.0000 XLON 07003070000066642-E0QB00TxtzOX
12:09:47 67 4,996.0000 XLON 07003070000066642-E0QB00TxtzOP
12:11:35 120 4,997.0000 XLON 07003070000067335-E0QB00Txu1KA
12:11:40 100 4,995.0000 XLON 05003050000067311-E0QB00Txu1Mw
12:14:15 120 5,004.0000 XLON 05003050000067868-E0QB00Txu45k
12:14:15 125 5,008.0000 XLON 05003050000067972-E0QB00Txu43q
12:14:15 130 5,006.0000 XLON 07003070000067848-E0QB00Txu441
12:15:06 102 4,997.0000 XLON 05003050000068252-E0QB00Txu5Iv
12:15:06 100 5,000.0000 XLON 05003050000068254-E0QB00Txu5Fc
12:15:06 120 5,000.0000 XLON 07003070000068161-E0QB00Txu5Fa
12:17:30 116 4,988.0000 XLON 05003050000068647-E0QB00Txu7gM
12:21:25 138 4,992.0000 XLON 05003050000070065-E0QB00TxuBnG
12:21:37 105 4,990.0000 XLON 07003070000069971-E0QB00TxuCHp
12:23:36 121 4,988.0000 XLON 07003070000069883-E0QB00TxuEZs
12:23:36 16 4,988.0000 XLON 07003070000069883-E0QB00TxuEZw
12:23:43 139 4,987.0000 XLON 07003070000070664-E0QB00TxuEhC
12:25:16 105 4,984.0000 XLON 07003070000070318-E0QB00TxuGXu
12:26:40 107 4,983.0000 XLON 05003050000071304-E0QB00TxuIGH
12:26:40 143 4,984.0000 XLON 05003050000072014-E0QB00TxuIF9
12:27:07 33 4,981.0000 XLON 07003070000071078-E0QB00TxuIkq
12:27:07 61 4,981.0000 XLON 07003070000071078-E0QB00TxuIks
12:28:42 128 4,982.0000 XLON 05003050000072352-E0QB00TxuKUZ
12:28:44 139 4,981.0000 XLON 07003070000072368-E0QB00TxuKWs
12:30:25 140 4,977.0000 XLON 07003070000072782-E0QB00TxuMBL
12:31:51 131 4,975.0000 XLON 07003070000072625-E0QB00TxuNrG
12:31:51 137 4,974.0000 XLON 07003070000073361-E0QB00TxuNrz
12:31:51 21 4,974.0000 XLON 07003070000073361-E0QB00TxuNs6
12:33:07 134 4,978.0000 XLON 05003050000073899-E0QB00TxuPog
12:33:07 63 4,977.0000 XLON 07003070000073874-E0QB00TxuPpA
12:33:07 50 4,977.0000 XLON 07003070000073874-E0QB00TxuPpC
12:35:05 112 4,978.0000 XLON 05003050000074584-E0QB00TxuS4s
12:35:06 123 4,976.0000 XLON 07003070000074339-E0QB00TxuS6I
12:39:01 46 4,976.0000 XLON 07003070000075808-E0QB00TxuWh2
12:39:01 46 4,976.0000 XLON 07003070000075808-E0QB00TxuWh4
12:39:01 27 4,976.0000 XLON 07003070000075808-E0QB00TxuWh7
12:39:25 59 4,975.0000 XLON 05003050000075674-E0QB00TxuX3p
12:40:19 52 4,975.0000 XLON 05003050000075674-E0QB00TxuY6u
12:40:26 8 4,975.0000 XLON 05003050000075674-E0QB00TxuYP3
12:40:28 46 4,973.0000 XLON 05003050000074927-E0QB00TxuYTJ
12:40:28 46 4,973.0000 XLON 05003050000074927-E0QB00TxuYTL
12:42:27 125 4,972.0000 XLON 07003070000076333-E0QB00TxubXD
12:42:27 34 4,973.0000 XLON 05003050000076374-E0QB00TxubVf
12:42:27 32 4,973.0000 XLON 05003050000074927-E0QB00TxubVX
12:42:27 2 4,973.0000 XLON 05003050000076374-E0QB00TxubVb
12:42:27 46 4,973.0000 XLON 05003050000076374-E0QB00TxubVd
12:42:42 46 4,970.0000 XLON 05003050000076320-E0QB00Txuc8l
12:42:42 46 4,970.0000 XLON 05003050000076320-E0QB00Txuc8n
12:42:42 39 4,970.0000 XLON 05003050000076320-E0QB00Txuc8v
12:43:24 168 4,964.0000 XLON 05003050000076930-E0QB00Txue6i
12:45:16 126 4,966.0000 XLON 05003050000077815-E0QB00TxuhoB
12:45:24 46 4,965.0000 XLON 07003070000077755-E0QB00TxuiDC
12:45:24 76 4,965.0000 XLON 07003070000077755-E0QB00TxuiDE
12:46:14 147 4,963.0000 XLON 07003070000078163-E0QB00TxujiP
12:46:17 4 4,962.0000 XLON 07003070000078051-E0QB00TxujpE
12:46:17 131 4,962.0000 XLON 07003070000078051-E0QB00TxujpG
12:47:52 98 4,963.0000 XLON 07003070000078828-E0QB00Txumcd
12:50:21 134 4,957.0000 XLON 07003070000079248-E0QB00TxuqsC
12:50:21 69 4,959.0000 XLON 05003050000079311-E0QB00TxuqrW
12:50:21 63 4,958.0000 XLON 07003070000078921-E0QB00Txuqrm
12:52:06 92 4,961.0000 XLON 07003070000080012-E0QB00TxutMv
12:52:06 26 4,961.0000 XLON 07003070000080012-E0QB00TxutMx
12:54:12 78 4,957.0000 XLON 07003070000080707-E0QB00TxuvgJ
12:54:53 72 4,958.0000 XLON 07003070000081120-E0QB00TxuwXk
12:55:03 72 4,956.0000 XLON 05003050000080960-E0QB00Txuwjw
12:55:09 130 4,955.0000 XLON 05003050000080308-E0QB00TxuwzO
12:56:02 164 4,954.0000 XLON 07003070000081509-E0QB00TxuyFh
12:56:02 142 4,953.0000 XLON 05003050000081449-E0QB00TxuyG8
12:57:37 71 4,950.0000 XLON 07003070000081826-E0QB00Txv0kg
13:00:16 97 4,953.0000 XLON 05003
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 88,872
Date of transaction: 5 February 2026
Average price paid per share (pence): 4,924.2584
Lowest price paid per share (pence): 4,812.0000
Highest price paid per share (pence): 5,050.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,103,274 (excluding Treasury shares), and the
Company will hold 36,251,559 ordinary shares in Treasury.
The figure of 415,103,274 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
08:01:45 101 5,050.0000 XLON 07003070000000247-E0QB00Txp4BA
08:02:15 261 5,050.0000 XLON 05003050000000190-E0QB00Txp60Y
08:02:15 101 5,050.0000 XLON 07003070000000260-E0QB00Txp60c
08:02:15 191 5,050.0000 XLON 05003050000000232-E0QB00Txp60a
08:02:15 97 5,050.0000 XLON 05003050000000190-E0QB00Txp60O
08:02:15 91 5,050.0000 XLON 07003070000000247-E0QB00Txp60M
08:02:47 101 5,048.0000 XLON 07003070000000309-E0QB00Txp7sz
08:02:47 105 5,048.0000 XLON 07003070000000309-E0QB00Txp7t1
08:04:01 224 5,042.0000 XLON 05003050000000280-E0QB00TxpBCh
08:04:47 226 5,044.0000 XLON 07003070000000379-E0QB00TxpDW7
08:04:53 108 5,042.0000 XLON 07003070000000377-E0QB00TxpDuw
08:04:53 118 5,042.0000 XLON 07003070000000377-E0QB00TxpDv2
08:05:26 122 5,038.0000 XLON 05003050000000352-E0QB00TxpFZ6
08:06:01 182 5,046.0000 XLON 05003050000000380-E0QB00TxpHRt
08:06:06 155 5,034.0000 XLON 05003050000000382-E0QB00TxpHqK
08:06:06 1 5,034.0000 XLON 05003050000000382-E0QB00TxpHqR
08:08:05 145 5,050.0000 XLON 07003070000000466-E0QB00TxpN12
08:08:05 185 5,050.0000 XLON 07003070000000471-E0QB00TxpN18
08:08:05 79 5,050.0000 XLON 07003070000000476-E0QB00TxpN1A
08:10:26 120 5,050.0000 XLON 05003050000000470-E0QB00TxpSl1
08:10:26 12 5,050.0000 XLON 05003050000000494-E0QB00TxpSl5
08:10:26 87 5,050.0000 XLON 07003070000000500-E0QB00TxpSkz
08:10:26 72 5,050.0000 XLON 07003070000000504-E0QB00TxpSl3
08:10:26 81 5,050.0000 XLON 07003070000000500-E0QB00TxpSkv
08:21:36 228 5,050.0000 XLON 05003050000002804-E0QB00Txpqmp
08:21:36 265 5,050.0000 XLON 05003050000002614-E0QB00Txpqmr
08:21:36 124 5,050.0000 XLON 05003050000002923-E0QB00Txpqmv
08:21:36 762 5,050.0000 XLON 05003050000002923-E0QB00Txpqn0
08:21:46 190 5,044.0000 XLON 07003070000002409-E0QB00Txpr8T
08:22:00 228 5,040.0000 XLON 07003070000002956-E0QB00TxprcV
08:22:02 178 5,032.0000 XLON 07003070000002948-E0QB00TxprgE
08:22:02 12 5,032.0000 XLON 07003070000002948-E0QB00TxprgG
08:22:10 196 5,028.0000 XLON 05003050000003103-E0QB00Txprxy
08:22:43 138 5,034.0000 XLON 07003070000003245-E0QB00Txpt09
08:22:43 35 5,038.0000 XLON 07003070000003269-E0QB00TxpszI
08:24:21 19 5,036.0000 XLON 07003070000003793-E0QB00TxpwDP
08:24:21 46 5,036.0000 XLON 07003070000003793-E0QB00TxpwDR
08:24:21 63 5,036.0000 XLON 07003070000003793-E0QB00TxpwDT
08:24:24 117 5,032.0000 XLON 05003050000003304-E0QB00TxpwJV
08:24:43 141 5,020.0000 XLON 05003050000003868-E0QB00Txpwx3
08:26:45 104 5,008.0000 XLON 05003050000004634-E0QB00Txq14s
08:27:30 125 5,006.0000 XLON 07003070000004545-E0QB00Txq2H4
08:27:47 110 5,006.0000 XLON 07003070000005084-E0QB00Txq2jJ
08:27:48 121 5,004.0000 XLON 05003050000005123-E0QB00Txq2ka
08:29:38 100 4,995.0000 XLON 07003070000005011-E0QB00Txq6NL
08:29:38 127 4,997.0000 XLON 05003050000005766-E0QB00Txq6Ld
08:29:42 127 4,991.0000 XLON 07003070000005739-E0QB00Txq6UO
08:32:05 124 5,016.0000 XLON 07003070000006653-E0QB00TxqARD
08:33:32 159 5,028.0000 XLON 07003070000007130-E0QB00TxqDCP
08:33:33 171 5,026.0000 XLON 05003050000007183-E0QB00TxqDEb
08:34:24 89 5,022.0000 XLON 07003070000007577-E0QB00TxqEbJ
08:34:24 23 5,022.0000 XLON 07003070000007577-E0QB00TxqEbL
08:35:38 108 5,018.0000 XLON 05003050000007598-E0QB00TxqGNQ
08:36:24 79 5,012.0000 XLON 05003050000008313-E0QB00TxqHU2
08:36:24 33 5,012.0000 XLON 05003050000008313-E0QB00TxqHU4
08:37:42 52 5,014.0000 XLON 05003050000008719-E0QB00TxqJQ3
08:38:29 17 5,008.0000 XLON 07003070000008926-E0QB00TxqKZy
08:38:50 68 5,010.0000 XLON 07003070000009014-E0QB00TxqKxX
08:39:23 204 5,010.0000 XLON 05003050000009174-E0QB00TxqLki
08:40:35 157 5,006.0000 XLON 05003050000008204-E0QB00TxqNVf
08:40:35 94 5,008.0000 XLON 07003070000008926-E0QB00TxqNU1
08:41:24 10 5,004.0000 XLON 07003070000009788-E0QB00TxqOkP
08:41:24 68 5,004.0000 XLON 07003070000009788-E0QB00TxqOkR
08:41:24 36 5,004.0000 XLON 07003070000009788-E0QB00TxqOkT
08:42:49 137 5,004.0000 XLON 07003070000010164-E0QB00TxqQb2
08:44:22 49 5,006.0000 XLON 07003070000010703-E0QB00TxqSDf
08:44:22 45 5,006.0000 XLON 07003070000010703-E0QB00TxqSDh
08:44:22 117 5,006.0000 XLON 07003070000010703-E0QB00TxqSDj
08:46:46 124 5,000.0000 XLON 05003050000009726-E0QB00TxqVN0
08:48:26 30 5,006.0000 XLON 05003050000011990-E0QB00TxqXPf
08:48:26 89 5,006.0000 XLON 05003050000011990-E0QB00TxqXPh
08:48:26 58 5,006.0000 XLON 05003050000011990-E0QB00TxqXPj
08:48:56 175 5,002.0000 XLON 07003070000011930-E0QB00TxqY2P
08:49:44 34 5,004.0000 XLON 07003070000012481-E0QB00TxqZ4L
08:49:44 21 5,004.0000 XLON 07003070000012481-E0QB00TxqZ4N
08:50:31 178 5,006.0000 XLON 05003050000012686-E0QB00TxqaC4
08:50:35 119 5,004.0000 XLON 07003070000012588-E0QB00TxqaGv
08:51:02 20 5,004.0000 XLON 05003050000012930-E0QB00Txqao2
08:51:02 41 5,004.0000 XLON 05003050000012930-E0QB00Txqao4
08:51:02 39 5,004.0000 XLON 05003050000012930-E0QB00Txqao6
08:51:02 46 5,004.0000 XLON 05003050000012930-E0QB00Txqao8
08:51:53 144 5,014.0000 XLON 05003050000012989-E0QB00Txqbsm
08:52:42 98 5,014.0000 XLON 07003070000013522-E0QB00Txqceb
08:52:42 49 5,014.0000 XLON 07003070000013522-E0QB00Txqced
08:53:39 114 5,008.0000 XLON 05003050000013473-E0QB00Txqefb
08:55:16 118 5,010.0000 XLON 07003070000014141-E0QB00TxqglG
08:55:16 107 5,012.0000 XLON 05003050000014097-E0QB00Txqghg
08:57:59 225 5,014.0000 XLON 07003070000015302-E0QB00Txqjf1
08:58:21 53 5,006.0000 XLON 07003070000015303-E0QB00Txqk7e
08:58:21 34 5,006.0000 XLON 07003070000015303-E0QB00Txqk7g
08:58:21 117 5,012.0000 XLON 05003050000014711-E0QB00Txqk4f
08:59:53 109 5,004.0000 XLON 07003070000015717-E0QB00TxqliG
09:00:24 120 4,999.0000 XLON 05003050000015727-E0QB00Txqn0T
09:00:41 142 4,995.0000 XLON 07003070000015718-E0QB00TxqnQh
09:01:07 142 4,979.0000 XLON 07003070000016781-E0QB00TxqoGE
09:03:02 174 4,988.0000 XLON 05003050000017419-E0QB00TxqqV6
09:03:12 158 4,985.0000 XLON 07003070000017374-E0QB00Txqqk1
09:04:50 101 4,970.0000 XLON 05003050000018162-E0QB00TxqsqY
09:05:09 45 4,970.0000 XLON 05003050000018162-E0QB00Txqt1n
09:05:13 219 4,969.0000 XLON 07003070000018105-E0QB00Txqt8x
09:06:39 133 4,966.0000 XLON 05003050000019067-E0QB00TxqvHR
09:07:45 159 4,963.0000 XLON 05003050000018977-E0QB00TxqwRi
09:08:00 124 4,962.0000 XLON 05003050000019594-E0QB00Txqwgj
09:08:11 74 4,957.0000 XLON 05003050000019507-E0QB00Txqwz2
09:08:12 93 4,956.0000 XLON 07003070000019576-E0QB00Txqx2Z
09:08:12 31 4,956.0000 XLON 07003070000019576-E0QB00Txqx2i
09:09:58 136 4,959.0000 XLON 05003050000020303-E0QB00TxqyUn
09:09:58 106 4,962.0000 XLON 07003070000020268-E0QB00TxqyTo
09:11:17 27 4,951.0000 XLON 05003050000020343-E0QB00Txr08E
09:11:17 32 4,951.0000 XLON 05003050000020343-E0QB00Txr082
09:11:17 97 4,953.0000 XLON 05003050000020787-E0QB00Txr06L
09:11:17 97 4,956.0000 XLON 07003070000020737-E0QB00Txr03u
09:13:24 105 4,952.0000 XLON 05003050000021364-E0QB00Txr2SM
09:13:24 95 4,954.0000 XLON 07003070000021306-E0QB00Txr2S8
09:13:35 68 4,947.0000 XLON 07003070000020866-E0QB00Txr2pv
09:15:21 25 4,934.0000 XLON 05003050000021896-E0QB00Txr5Vu
09:15:21 73 4,934.0000 XLON 05003050000021896-E0QB00Txr5W5
09:17:33 42 4,938.0000 XLON 07003070000022732-E0QB00Txr8na
09:17:33 130 4,940.0000 XLON 05003050000022927-E0QB00Txr8mf
09:17:33 39 4,938.0000 XLON 07003070000022732-E0QB00Txr8nV
09:21:12 199 4,951.0000 XLON 05003050000024023-E0QB00TxrDP8
09:24:27 197 4,961.0000 XLON 07003070000024803-E0QB00TxrGk4
09:25:40 141 4,962.0000 XLON 05003050000025133-E0QB00TxrIDY
09:25:40 193 4,963.0000 XLON 07003070000025071-E0QB00TxrIDC
09:27:55 141 4,963.0000 XLON 07003070000025275-E0QB00TxrLXk
09:27:55 141 4,964.0000 XLON 05003050000025445-E0QB00TxrLX2
09:28:01 155 4,957.0000 XLON 05003050000025328-E0QB00TxrLpn
09:28:01 197 4,959.0000 XLON 07003070000025806-E0QB00TxrLou
09:31:45 166 4,952.0000 XLON 05003050000026391-E0QB00TxrOz9
09:32:08 155 4,956.0000 XLON 05003050000027120-E0QB00TxrPhp
09:32:08 76 4,958.0000 XLON 07003070000027055-E0QB00TxrPfg
09:33:30 218 4,956.0000 XLON 07003070000027354-E0QB00TxrRSN
09:33:30 148 4,957.0000 XLON 07003070000027448-E0QB00TxrRS6
09:33:31 81 4,954.0000 XLON 05003050000027394-E0QB00TxrRTy
09:33:32 83 4,953.0000 XLON 07003070000027058-E0QB00TxrRUl
09:36:08 43 4,949.0000 XLON 07003070000027902-E0QB00TxrUdb
09:36:08 150 4,949.0000 XLON 07003070000027902-E0QB00TxrUdd
09:38:06 187 4,950.0000 XLON 05003050000028688-E0QB00TxrWjS
09:39:10 23 4,950.0000 XLON 05003050000028688-E0QB00TxrXaA
09:39:36 69 4,949.0000 XLON 05003050000028266-E0QB00TxrXxQ
09:39:36 71 4,949.0000 XLON 05003050000028266-E0QB00TxrXxS
09:41:45 60 4,949.0000 XLON 07003070000029429-E0QB00Txra7d
09:41:45 86 4,949.0000 XLON 07003070000029714-E0QB00Txra7f
09:41:45 132 4,950.0000 XLON 07003070000029781-E0QB00Txra6M
09:42:40 78 4,948.0000 XLON 05003050000029333-E0QB00TxrbFK
09:42:40 69 4,949.0000 XLON 07003070000030090-E0QB00TxrbDy
09:42:44 71 4,946.0000 XLON 05003050000029928-E0QB00TxrbKu
09:42:44 48 4,946.0000 XLON 05003050000030145-E0QB00TxrbKw
09:42:44 20 4,946.0000 XLON 05003050000030145-E0QB00TxrbL1
09:43:13 185 4,943.0000 XLON 07003070000030170-E0QB00Txrbza
09:43:35 33 4,941.0000 XLON 05003050000030222-E0QB00TxrcNP
09:43:49 26 4,941.0000 XLON 05003050000030222-E0QB00TxrcVq
09:43:49 29 4,941.0000 XLON 05003050000030222-E0QB00TxrcVj
09:45:12 131 4,941.0000 XLON 07003070000030679-E0QB00TxrdsS
09:45:12 170 4,943.0000 XLON 05003050000030717-E0QB00Txrds0
09:46:16 137 4,957.0000 XLON 05003050000031144-E0QB00TxrfHh
09:47:24 101 4,958.0000 XLON 07003070000031363-E0QB00TxrgMk
09:47:52 110 4,957.0000 XLON 05003050000031523-E0QB00Txrgqn
09:51:49 169 4,961.0000 XLON 05003050000032419-E0QB00TxrkfG
09:51:50 157 4,959.0000 XLON 07003070000032133-E0QB00Txrkjc
09:53:30 130 4,968.0000 XLON 05003050000033242-E0QB00TxrmPv
09:55:23 175 4,980.0000 XLON 07003070000033629-E0QB00TxrohK
09:56:09 130 4,991.0000 XLON 05003050000034000-E0QB00TxrpWp
09:56:38 143 4,988.0000 XLON 05003050000033960-E0QB00TxrpuP
09:56:50 137 4,985.0000 XLON 07003070000033889-E0QB00Txrq1p
09:58:05 183 4,984.0000 XLON 07003070000034391-E0QB00TxrrWP
10:00:07 144 4,988.0000 XLON 05003050000034937-E0QB00TxrtEf
10:00:11 94 4,984.0000 XLON 07003070000034595-E0QB00TxrtHn
10:00:11 102 4,986.0000 XLON 07003070000034840-E0QB00TxrtGz
10:00:29 105 4,978.0000 XLON 07003070000035073-E0QB00TxrtX2
10:01:42 109 4,978.0000 XLON 07003070000035393-E0QB00TxruRi
10:02:04 139 4,976.0000 XLON 05003050000035478-E0QB00Txrv12
10:04:59 185 4,984.0000 XLON 07003070000036399-E0QB00TxrxiQ
10:06:14 88 4,983.0000 XLON 07003070000036288-E0QB00Txrz35
10:06:16 65 4,981.0000 XLON 07003070000036819-E0QB00Txrz5a
10:07:49 42 4,981.0000 XLON 05003050000037395-E0QB00Txs0gV
10:07:49 71 4,981.0000 XLON 05003050000037395-E0QB00Txs0gX
10:08:40 112 4,980.0000 XLON 07003070000035919-E0QB00Txs1ni
10:08:45 46 4,978.0000 XLON 05003050000036866-E0QB00Txs1tX
10:08:45 85 4,978.0000 XLON 05003050000036866-E0QB00Txs1tZ
10:10:58 125 4,984.0000 XLON 05003050000038266-E0QB00Txs41D
10:13:01 179 4,989.0000 XLON 07003070000038692-E0QB00Txs6JL
10:13:20 179 4,990.0000 XLON 07003070000038801-E0QB00Txs6bt
10:13:41 154 4,987.0000 XLON 05003050000038684-E0QB00Txs740
10:15:02 126 4,987.0000 XLON 07003070000039201-E0QB00Txs8Qj
10:16:04 87 4,989.0000 XLON 05003050000039627-E0QB00Txs9QB
10:17:07 102 4,987.0000 XLON 05003050000039701-E0QB00TxsANJ
10:17:07 23 4,987.0000 XLON 05003050000039701-E0QB00TxsANS
10:17:46 104 4,990.0000 XLON 05003050000039982-E0QB00TxsAvU
10:19:06 75 4,991.0000 XLON 07003070000040192-E0QB00TxsCGZ
10:19:09 84 4,991.0000 XLON 07003070000040192-E0QB00TxsCHu
10:19:46 72 4,990.0000 XLON 07003070000039963-E0QB00TxsCag
10:22:15 112 4,995.0000 XLON 07003070000040895-E0QB00TxsEb2
10:22:15 16 4,995.0000 XLON 07003070000040895-E0QB00TxsEb5
10:22:18 42 4,993.0000 XLON 07003070000040738-E0QB00TxsEek
10:22:18 137 4,993.0000 XLON 07003070000040738-E0QB00TxsEeK
10:22:18 166 4,994.0000 XLON 07003070000040813-E0QB00TxsEeH
10:23:20 131 4,990.0000 XLON 07003070000041054-E0QB00TxsFr5
10:24:26 32 4,988.0000 XLON 05003050000041227-E0QB00TxsGrx
10:24:26 77 4,988.0000 XLON 05003050000041227-E0QB00TxsGrP
10:26:32 95 4,989.0000 XLON 07003070000041854-E0QB00TxsIlD
10:26:32 49 4,989.0000 XLON 07003070000041854-E0QB00TxsIl8
10:26:38 21 4,989.0000 XLON 07003070000041854-E0QB00TxsIoG
10:28:02 109 4,986.0000 XLON 07003070000041055-E0QB00TxsKE9
10:28:02 136 4,988.0000 XLON 05003050000041745-E0QB00TxsKDW
10:30:09 130 4,986.0000 XLON 07003070000042705-E0QB00TxsM1A
10:30:37 152 4,985.0000 XLON 05003050000042750-E0QB00TxsMNe
10:30:37 22 4,986.0000 XLON 07003070000042705-E0QB00TxsMNO
10:30:38 75 4,984.0000 XLON 05003050000041944-E0QB00TxsMPL
10:33:27 62 4,979.0000 XLON 07003070000042986-E0QB00TxsPE4
10:33:27 61 4,979.0000 XLON 07003070000043041-E0QB00TxsPE6
10:33:27 6 4,979.0000 XLON 07003070000043041-E0QB00TxsPE8
10:33:27 121 4,981.0000 XLON 05003050000043196-E0QB00TxsPDL
10:33:27 121 4,983.0000 XLON 07003070000043040-E0QB00TxsPC1
10:36:17 140 4,981.0000 XLON 07003070000044341-E0QB00TxsSEu
10:36:17 169 4,982.0000 XLON 07003070000044434-E0QB00TxsSEZ
10:36:19 152 4,980.0000 XLON 05003050000044147-E0QB00TxsSHS
10:37:57 116 4,975.0000 XLON 05003050000045005-E0QB00TxsUCn
10:40:25 112 4,974.0000 XLON 07003070000045344-E0QB00TxsWvk
10:42:35 144 4,981.0000 XLON 07003070000045983-E0QB00TxsZem
10:42:35 153 4,982.0000 XLON 07003070000046061-E0QB00TxsZeC
10:42:56 130 4,981.0000 XLON 05003050000046321-E0QB00Txsa7x
10:44:43 153 4,979.0000 XLON 05003050000046075-E0QB00Txsbof
10:46:21 70 4,977.0000 XLON 07003070000046151-E0QB00Txsd7k
10:48:06 95 4,979.0000 XLON 05003050000047348-E0QB00TxseYq
10:48:06 95 4,978.0000 XLON 07003070000047028-E0QB00TxseYs
10:48:26 84 4,977.0000 XLON 05003050000047188-E0QB00Txsege
10:48:26 15 4,977.0000 XLON 07003070000046151-E0QB00Txsegc
10:48:38 117 4,975.0000 XLON 07003070000047029-E0QB00Txsekf
10:50:03 176 4,976.0000 XLON 05003050000047868-E0QB00Txsg75
10:52:30 128 4,977.0000 XLON 05003050000048521-E0QB00Txshdy
10:53:12 15 4,976.0000 XLON 05003050000048190-E0QB00TxsiLU
10:53:12 37 4,976.0000 XLON 05003050000048190-E0QB00TxsiLb
10:53:12 99 4,976.0000 XLON 05003050000048190-E0QB00TxsiLQ
10:54:36 128 4,975.0000 XLON 07003070000048893-E0QB00TxsjWY
10:55:08 78 4,972.0000 XLON 05003050000048629-E0QB00Txsjth
10:55:08 14 4,974.0000 XLON 07003070000048534-E0QB00TxsjsF
10:55:08 119 4,974.0000 XLON 07003070000048534-E0QB00TxsjsK
10:57:16 115 4,974.0000 XLON 07003070000049608-E0QB00TxsmB2
10:57:30 162 4,973.0000 XLON 05003050000049487-E0QB00TxsmGT
10:58:15 137 4,973.0000 XLON 05003050000049985-E0QB00Txsmh1
10:59:31 138 4,974.0000 XLON 07003070000050038-E0QB00Txso2J
11:02:12 125 4,972.0000 XLON 07003070000049784-E0QB00TxsqhM
11:02:12 119 4,973.0000 XLON 05003050000050647-E0QB00TxsqgI
11:02:50 28 4,971.0000 XLON 07003070000050423-E0QB00Txsr91
11:02:50 127 4,971.0000 XLON 07003070000050423-E0QB00Txsr94
11:02:51 137 4,970.0000 XLON 05003050000050946-E0QB00TxsrAN
11:07:22 139 4,974.0000 XLON 07003070000051777-E0QB00TxsvGy
11:09:13 131 4,973.0000 XLON 05003050000052079-E0QB00TxswmI
11:09:25 92 4,972.0000 XLON 07003070000051716-E0QB00Txsx3q
11:11:48 157 4,975.0000 XLON 05003050000052823-E0QB00TxszB4
11:11:51 118 4,974.0000 XLON 05003050000052530-E0QB00TxszFs
11:16:25 139 4,975.0000 XLON 05003050000053676-E0QB00Txt42l
11:16:31 69 4,975.0000 XLON 07003070000053795-E0QB00Txt4B6
11:16:53 35 4,975.0000 XLON 05003050000054081-E0QB00Txt4il
11:16:53 46 4,975.0000 XLON 05003050000054081-E0QB00Txt4in
11:18:14 112 4,978.0000 XLON 05003050000054290-E0QB00Txt78U
11:18:14 134 4,978.0000 XLON 07003070000054110-E0QB00Txt78S
11:19:18 135 4,979.0000 XLON 07003070000054441-E0QB00Txt8NU
11:19:24 79 4,977.0000 XLON 05003050000054619-E0QB00Txt8Sv
11:19:24 39 4,977.0000 XLON 05003050000054620-E0QB00Txt8Sx
11:19:57 117 4,975.0000 XLON 05003050000054775-E0QB00Txt98Y
11:20:04 51 4,975.0000 XLON 05003050000054775-E0QB00Txt9FF
11:21:33 123 4,974.0000 XLON 07003070000054507-E0QB00TxtAcb
11:21:46 138 4,970.0000 XLON 07003070000054821-E0QB00TxtAsu
11:21:46 112 4,973.0000 XLON 05003050000054678-E0QB00TxtArl
11:23:34 106 4,976.0000 XLON 05003050000055507-E0QB00TxtCVt
11:24:57 59 4,976.0000 XLON 05003050000055633-E0QB00TxtDfC
11:26:36 116 4,974.0000 XLON 05003050000055463-E0QB00TxtF4z
11:26:36 59 4,975.0000 XLON 05003050000055588-E0QB00TxtF4N
11:26:36 191 4,975.0000 XLON 05003050000056145-E0QB00TxtF4P
11:29:35 124 4,979.0000 XLON 07003070000056644-E0QB00TxtHs6
11:30:08 126 4,978.0000 XLON 05003050000056654-E0QB00TxtIKi
11:30:10 106 4,977.0000 XLON 07003070000056344-E0QB00TxtINc
11:30:10 116 4,974.0000 XLON 07003070000056752-E0QB00TxtIO4
11:32:27 127 4,966.0000 XLON 07003070000057279-E0QB00TxtKuB
11:32:27 137 4,965.0000 XLON 05003050000057370-E0QB00TxtKue
11:33:16 82 4,962.0000 XLON 07003070000057512-E0QB00TxtLz8
11:33:16 76 4,962.0000 XLON 07003070000057512-E0QB00TxtLzA
11:35:33 158 4,967.0000 XLON 05003050000058222-E0QB00TxtOB0
11:35:42 126 4,966.0000 XLON 05003050000058116-E0QB00TxtOKT
11:43:24 139 4,979.0000 XLON 05003050000059997-E0QB00TxtV3D
11:43:24 114 4,979.0000 XLON 07003070000059860-E0QB00TxtV3F
11:46:07 43 4,985.0000 XLON 05003050000060516-E0QB00TxtXW3
11:46:07 61 4,985.0000 XLON 05003050000060516-E0QB00TxtXW6
11:46:57 125 4,986.0000 XLON 05003050000060749-E0QB00TxtYcH
11:47:13 146 4,985.0000 XLON 05003050000060678-E0QB00TxtYon
11:47:13 106 4,986.0000 XLON 05003050000060849-E0QB00TxtYoZ
11:47:14 125 4,984.0000 XLON 07003070000060275-E0QB00TxtYph
11:50:34 110 4,987.0000 XLON 07003070000061287-E0QB00TxtbTn
11:52:08 128 4,987.0000 XLON 07003070000061518-E0QB00Txtchv
11:52:10 145 4,986.0000 XLON 05003050000061372-E0QB00Txtcj1
11:53:58 122 4,986.0000 XLON 07003070000062013-E0QB00Txtdsm
11:54:45 132 4,984.0000 XLON 05003050000062367-E0QB00TxteTO
11:54:45 155 4,985.0000 XLON 05003050000062109-E0QB00TxteSw
11:57:00 100 4,983.0000 XLON 07003070000062338-E0QB00TxtgFy
11:57:00 33 4,984.0000 XLON 05003050000062367-E0QB00TxtgF3
11:57:00 85 4,984.0000 XLON 05003050000062741-E0QB00TxtgF7
11:59:51 11 4,985.0000 XLON 05003050000063393-E0QB00TxtiHy
12:00:08 32 4,991.0000 XLON 05003050000063602-E0QB00TxtkCM
12:00:08 91 4,991.0000 XLON 05003050000063602-E0QB00TxtkCO
12:00:30 134 4,996.0000 XLON 05003050000063895-E0QB00Txtll3
12:00:32 113 4,993.0000 XLON 07003070000063734-E0QB00TxtluM
12:02:46 146 5,014.0000 XLON 07003070000064846-E0QB00Txtqtx
12:03:13 123 5,016.0000 XLON 05003050000065125-E0QB00TxtrpM
12:03:13 146 5,014.0000 XLON 05003050000065033-E0QB00TxtrpO
12:03:13 134 5,012.0000 XLON 05003050000064761-E0QB00Txtrq4
12:04:51 111 5,006.0000 XLON 05003050000065627-E0QB00Txttlf
12:04:51 92 5,008.0000 XLON 05003050000065152-E0QB00Txttjr
12:07:10 113 5,004.0000 XLON 07003070000065331-E0QB00Txtw8t
12:08:23 114 5,002.0000 XLON 05003050000066357-E0QB00TxtxWg
12:08:31 91 5,000.0000 XLON 07003070000065710-E0QB00TxtxmK
12:08:31 123 5,000.0000 XLON 07003070000065886-E0QB00TxtxmM
12:09:47 134 4,995.0000 XLON 07003070000066921-E0QB00TxtzOt
12:09:47 17 4,996.0000 XLON 07003070000066642-E0QB00TxtzOX
12:09:47 67 4,996.0000 XLON 07003070000066642-E0QB00TxtzOP
12:11:35 120 4,997.0000 XLON 07003070000067335-E0QB00Txu1KA
12:11:40 100 4,995.0000 XLON 05003050000067311-E0QB00Txu1Mw
12:14:15 120 5,004.0000 XLON 05003050000067868-E0QB00Txu45k
12:14:15 125 5,008.0000 XLON 05003050000067972-E0QB00Txu43q
12:14:15 130 5,006.0000 XLON 07003070000067848-E0QB00Txu441
12:15:06 102 4,997.0000 XLON 05003050000068252-E0QB00Txu5Iv
12:15:06 100 5,000.0000 XLON 05003050000068254-E0QB00Txu5Fc
12:15:06 120 5,000.0000 XLON 07003070000068161-E0QB00Txu5Fa
12:17:30 116 4,988.0000 XLON 05003050000068647-E0QB00Txu7gM
12:21:25 138 4,992.0000 XLON 05003050000070065-E0QB00TxuBnG
12:21:37 105 4,990.0000 XLON 07003070000069971-E0QB00TxuCHp
12:23:36 121 4,988.0000 XLON 07003070000069883-E0QB00TxuEZs
12:23:36 16 4,988.0000 XLON 07003070000069883-E0QB00TxuEZw
12:23:43 139 4,987.0000 XLON 07003070000070664-E0QB00TxuEhC
12:25:16 105 4,984.0000 XLON 07003070000070318-E0QB00TxuGXu
12:26:40 107 4,983.0000 XLON 05003050000071304-E0QB00TxuIGH
12:26:40 143 4,984.0000 XLON 05003050000072014-E0QB00TxuIF9
12:27:07 33 4,981.0000 XLON 07003070000071078-E0QB00TxuIkq
12:27:07 61 4,981.0000 XLON 07003070000071078-E0QB00TxuIks
12:28:42 128 4,982.0000 XLON 05003050000072352-E0QB00TxuKUZ
12:28:44 139 4,981.0000 XLON 07003070000072368-E0QB00TxuKWs
12:30:25 140 4,977.0000 XLON 07003070000072782-E0QB00TxuMBL
12:31:51 131 4,975.0000 XLON 07003070000072625-E0QB00TxuNrG
12:31:51 137 4,974.0000 XLON 07003070000073361-E0QB00TxuNrz
12:31:51 21 4,974.0000 XLON 07003070000073361-E0QB00TxuNs6
12:33:07 134 4,978.0000 XLON 05003050000073899-E0QB00TxuPog
12:33:07 63 4,977.0000 XLON 07003070000073874-E0QB00TxuPpA
12:33:07 50 4,977.0000 XLON 07003070000073874-E0QB00TxuPpC
12:35:05 112 4,978.0000 XLON 05003050000074584-E0QB00TxuS4s
12:35:06 123 4,976.0000 XLON 07003070000074339-E0QB00TxuS6I
12:39:01 46 4,976.0000 XLON 07003070000075808-E0QB00TxuWh2
12:39:01 46 4,976.0000 XLON 07003070000075808-E0QB00TxuWh4
12:39:01 27 4,976.0000 XLON 07003070000075808-E0QB00TxuWh7
12:39:25 59 4,975.0000 XLON 05003050000075674-E0QB00TxuX3p
12:40:19 52 4,975.0000 XLON 05003050000075674-E0QB00TxuY6u
12:40:26 8 4,975.0000 XLON 05003050000075674-E0QB00TxuYP3
12:40:28 46 4,973.0000 XLON 05003050000074927-E0QB00TxuYTJ
12:40:28 46 4,973.0000 XLON 05003050000074927-E0QB00TxuYTL
12:42:27 125 4,972.0000 XLON 07003070000076333-E0QB00TxubXD
12:42:27 34 4,973.0000 XLON 05003050000076374-E0QB00TxubVf
12:42:27 32 4,973.0000 XLON 05003050000074927-E0QB00TxubVX
12:42:27 2 4,973.0000 XLON 05003050000076374-E0QB00TxubVb
12:42:27 46 4,973.0000 XLON 05003050000076374-E0QB00TxubVd
12:42:42 46 4,970.0000 XLON 05003050000076320-E0QB00Txuc8l
12:42:42 46 4,970.0000 XLON 05003050000076320-E0QB00Txuc8n
12:42:42 39 4,970.0000 XLON 05003050000076320-E0QB00Txuc8v
12:43:24 168 4,964.0000 XLON 05003050000076930-E0QB00Txue6i
12:45:16 126 4,966.0000 XLON 05003050000077815-E0QB00TxuhoB
12:45:24 46 4,965.0000 XLON 07003070000077755-E0QB00TxuiDC
12:45:24 76 4,965.0000 XLON 07003070000077755-E0QB00TxuiDE
12:46:14 147 4,963.0000 XLON 07003070000078163-E0QB00TxujiP
12:46:17 4 4,962.0000 XLON 07003070000078051-E0QB00TxujpE
12:46:17 131 4,962.0000 XLON 07003070000078051-E0QB00TxujpG
12:47:52 98 4,963.0000 XLON 07003070000078828-E0QB00Txumcd
12:50:21 134 4,957.0000 XLON 07003070000079248-E0QB00TxuqsC
12:50:21 69 4,959.0000 XLON 05003050000079311-E0QB00TxuqrW
12:50:21 63 4,958.0000 XLON 07003070000078921-E0QB00Txuqrm
12:52:06 92 4,961.0000 XLON 07003070000080012-E0QB00TxutMv
12:52:06 26 4,961.0000 XLON 07003070000080012-E0QB00TxutMx
12:54:12 78 4,957.0000 XLON 07003070000080707-E0QB00TxuvgJ
12:54:53 72 4,958.0000 XLON 07003070000081120-E0QB00TxuwXk
12:55:03 72 4,956.0000 XLON 05003050000080960-E0QB00Txuwjw
12:55:09 130 4,955.0000 XLON 05003050000080308-E0QB00TxuwzO
12:56:02 164 4,954.0000 XLON 07003070000081509-E0QB00TxuyFh
12:56:02 142 4,953.0000 XLON 05003050000081449-E0QB00TxuyG8
12:57:37 71 4,950.0000 XLON 07003070000081826-E0QB00Txv0kg
13:00:16 97 4,953.0000 XLON 05003050000082777-E0QB00Txv4Y1
13:00:16 27 4,953.0000 XLON 05003050000082777-E0QB00Txv4Y6
13:00:54 114 4,953.0000 XLON 07003070000083042-E0QB00Txv5U8
13:01:45 108 4,951.0000 XLON 07003070000082568-E0QB00Txv6w0
13:02:31 148 4,950.0000 XLON 05003050000083545-E0QB00Txv80N
13:02:46 48 4,949.0000 XLON 05003050000082510-E0QB00Txv8MR
13:03:37 97 4,949.0000 XLON 05003050000082510-E0QB00Txv9ch
13:03:59 64 4,945.0000 XLON 05003050000083696-E0QB00TxvAAV
13:03:59 64 4,945.0000 XLON 07003070000083795-E0QB00TxvAAX
13:05:14 102 4,942.0000 XLON 05003050000084170-E0QB00TxvC3F
13:06:09 111 4,942.0000 XLON 05003050000084753-E0QB00TxvDQP
13:08:19 40 4,940.0000 XLON 07003070000084822-E0QB00TxvFu9
13:08:19 52 4,940.0000 XLON 07003070000084822-E0QB00TxvFth
13:09:55 117 4,940.0000 XLON 07003070000085493-E0QB00TxvHhf
13:09:57 122 4,938.0000 XLON 05003050000085153-E0QB00TxvHld
13:10:29 78 4,937.0000 XLON 07003070000085656-E0QB00TxvIDR
13:11:19 151 4,935.0000 XLON 07003070000086024-E0QB00TxvJ6u
13:11:20 43 4,934.0000 XLON 05003050000085958-E0QB00TxvJ83
13:11:20 76 4,934.0000 XLON 05003050000085958-E0QB00TxvJ7t
13:11:22 87 4,932.0000 XLON 07003070000086015-E0QB00TxvJBI
13:11:22 22 4,932.0000 XLON 07003070000086015-E0QB00TxvJBM
13:13:56 97 4,935.0000 XLON 07003070000086537-E0QB00TxvLKQ
13:13:56 37 4,935.0000 XLON 07003070000086537-E0QB00TxvLKS
13:15:49 89 4,933.0000 XLON 05003050000086474-E0QB00TxvNB1
13:15:51 102 4,931.0000 XLON 07003070000086914-E0QB00TxvNFG
13:16:51 64 4,929.0000 XLON 07003070000088391-E0QB00TxvO3E
13:17:59 120 4,931.0000 XLON 05003050000088763-E0QB00TxvPau
13:18:10 43 4,930.0000 XLON 05003050000088652-E0QB00TxvPkE
13:18:26 46 4,929.0000 XLON 07003070000088391-E0QB00TxvQ3n
13:18:26 88 4,929.0000 XLON 07003070000088751-E0QB00TxvQ3p
13:18:26 99 4,930.0000 XLON 05003050000088652-E0QB00TxvQ3H
13:20:22 92 4,936.0000 XLON 07003070000089804-E0QB00TxvT71
13:20:23 102 4,934.0000 XLON 05003050000089694-E0QB00TxvT9E
13:21:38 94 4,936.0000 XLON 05003050000090072-E0QB00TxvUWw
13:21:40 122 4,933.0000 XLON 07003070000089957-E0QB00TxvUfz
13:25:56 111 4,935.0000 XLON 07003070000091089-E0QB00TxvZDJ
13:26:38 127 4,932.0000 XLON 05003050000090889-E0QB00TxvZrj
13:26:38 26 4,930.0000 XLON 05003050000091261-E0QB00TxvZsD
13:26:38 85 4,930.0000 XLON 05003050000091261-E0QB00TxvZsG
13:26:38 144 4,933.0000 XLON 07003070000090992-E0QB00TxvZr8
13:28:04 146 4,948.0000 XLON 05003050000091677-E0QB00TxvbsW
13:29:59 168 4,946.0000 XLON 05003050000091566-E0QB00TxvdVF
13:29:59 96 4,945.0000 XLON 05003050000091931-E0QB00TxvdVJ
13:29:59 123 4,947.0000 XLON 05003050000092142-E0QB00TxvdV1
13:32:06 123 4,947.0000 XLON 07003070000093979-E0QB00Txvgbb
13:33:26 124 4,946.0000 XLON 05003050000093649-E0QB00TxviEY
13:33:55 122 4,945.0000 XLON 05003050000094067-E0QB00Txvilu
13:34:01 179 4,944.0000 XLON 07003070000094823-E0QB00TxviuQ
13:36:13 148 4,946.0000 XLON 07003070000095306-E0QB00Txvl3a
13:36:13 70 4,945.0000 XLON 05003050000095153-E0QB00Txvl3m
13:36:13 59 4,945.0000 XLON 07003070000095071-E0QB00Txvl3i
13:36:14 81 4,943.0000 XLON 05003050000093988-E0QB00Txvl8F
13:37:53 102 4,930.0000 XLON 05003050000095792-E0QB00TxvnI7
13:38:14 102 4,928.0000 XLON 07003070000095817-E0QB00Txvncq
13:38:14 31 4,929.0000 XLON 05003050000095668-E0QB00Txvnc0
13:38:14 112 4,929.0000 XLON 05003050000095668-E0QB00Txvnc8
13:39:02 117 4,917.0000 XLON 05003050000096126-E0QB00Txvodz
13:39:02 117 4,919.0000 XLON 07003070000096247-E0QB00Txvod1
13:42:39 84 4,919.0000 XLON 05003050000097057-E0QB00Txvtvj
13:44:01 126 4,920.0000 XLON 05003050000097413-E0QB00Txvvms
13:44:30 168 4,919.0000 XLON 05003050000097254-E0QB00TxvwMo
13:45:43 150 4,919.0000 XLON 05003050000097802-E0QB00Txvy9S
13:45:45 62 4,918.0000 XLON 07003070000097910-E0QB00TxvyFZ
13:45:45 77 4,917.0000 XLON 07003070000097168-E0QB00TxvyG9
13:47:03 95 4,916.0000 XLON 05003050000097508-E0QB00Txw0ED
13:47:28 140 4,913.0000 XLON 05003050000098218-E0QB00Txw0ha
13:47:28 108 4,915.0000 XLON 07003070000098360-E0QB00Txw0hA
13:47:28 130 4,916.0000 XLON 05003050000098217-E0QB00Txw0ed
13:49:45 104 4,915.0000 XLON 05003050000098744-E0QB00Txw4oO
13:49:45 81 4,917.0000 XLON 07003070000098896-E0QB00Txw4nZ
13:51:05 49 4,911.0000 XLON 07003070000099338-E0QB00Txw7Vc
13:51:05 108 4,913.0000 XLON 05003050000098997-E0QB00Txw7UH
13:51:38 21 4,909.0000 XLON 05003050000099314-E0QB00Txw8kz
13:51:38 1 4,909.0000 XLON 05003050000099314-E0QB00Txw8l3
13:51:38 1 4,909.0000 XLON 05003050000099314-E0QB00Txw8l6
13:53:17 141 4,907.0000 XLON 07003070000099702-E0QB00TxwBEJ
13:53:21 58 4,905.0000 XLON 05003050000099556-E0QB00TxwBNO
13:53:21 43 4,905.0000 XLON 05003050000099556-E0QB00TxwBNY
13:54:03 8 4,902.0000 XLON 07003070000100056-E0QB00TxwCOY
13:54:03 100 4,903.0000 XLON 05003050000099905-E0QB00TxwCMe
13:54:03 92 4,902.0000 XLON 07003070000100056-E0QB00TxwCN2
13:54:10 61 4,899.0000 XLON 05003050000099834-E0QB00TxwCWC
13:56:43 84 4,900.0000 XLON 07003070000100708-E0QB00TxwGAl
13:56:43 14 4,900.0000 XLON 07003070000100708-E0QB00TxwGAn
13:56:43 107 4,901.0000 XLON 07003070000100707-E0QB00TxwGAC
13:58:40 54 4,899.0000 XLON 07003070000101328-E0QB00TxwJ0q
13:59:52 158 4,902.0000 XLON 07003070000101402-E0QB00TxwKRT
13:59:52 196 4,903.0000 XLON 05003050000101267-E0QB00TxwKQa
14:00:02 80 4,901.0000 XLON 07003070000101360-E0QB00TxwKil
14:00:45 136 4,889.0000 XLON 05003050000101600-E0QB00TxwN9N
14:00:45 113 4,891.0000 XLON 07003070000101795-E0QB00TxwN07
14:00:45 158 4,892.0000 XLON 05003050000101599-E0QB00TxwMxc
14:02:39 100 4,889.0000 XLON 05003050000102134-E0QB00TxwSHp
14:05:30 64 4,902.0000 XLON 07003070000103110-E0QB00TxwX4y
14:05:30 71 4,902.0000 XLON 07003070000103110-E0QB00TxwX50
14:05:30 15 4,902.0000 XLON 07003070000103110-E0QB00TxwX52
14:05:31 115 4,901.0000 XLON 05003050000102891-E0QB00TxwX64
14:05:49 124 4,905.0000 XLON 07003070000103211-E0QB00TxwXXS
14:05:57 109 4,904.0000 XLON 05003050000103052-E0QB00TxwXiR
14:07:04 136 4,899.0000 XLON 07003070000103295-E0QB00TxwZTh
14:07:33 97 4,873.0000 XLON 05003050000103411-E0QB00TxwaW7
14:07:33 114 4,874.0000 XLON 07003070000103563-E0QB00TxwaVf
14:07:34 71 4,871.0000 XLON 07003070000103564-E0QB00TxwacU
14:07:34 26 4,871.0000 XLON 07003070000103564-E0QB00Txwacc
14:09:31 84 4,869.0000 XLON 07003070000104058-E0QB00TxweOj
14:10:24 75 4,869.0000 XLON 07003070000104367-E0QB00Txwfrk
14:12:40 156 4,866.0000 XLON 07003070000105076-E0QB00TxwkDR
14:12:40 29 4,866.0000 XLON 07003070000105076-E0QB00TxwkDf
14:13:44 113 4,870.0000 XLON 05003050000105161-E0QB00Txwm7d
14:13:44 141 4,872.0000 XLON 07003070000105309-E0QB00Txwm76
14:14:20 105 4,868.0000 XLON 05003050000105450-E0QB00TxwnGw
14:14:20 147 4,869.0000 XLON 07003070000105604-E0QB00TxwnGT
14:14:20 126 4,870.0000 XLON 07003070000105615-E0QB00TxwnG5
14:16:54 46 4,872.0000 XLON 07003070000106204-E0QB00Txws3m
14:16:54 100 4,872.0000 XLON 05003050000106044-E0QB00Txws3r
14:16:54 52 4,872.0000 XLON 07003070000106204-E0QB00Txws3p
14:17:00 100 4,869.0000 XLON 05003050000105999-E0QB00TxwsL3
14:17:52 83 4,866.0000 XLON 05003050000106451-E0QB00Txwu6g
14:17:52 99 4,866.0000 XLON 07003070000106606-E0QB00Txwu6e
14:19:08 27 4,876.0000 XLON 07003070000106997-E0QB00TxwwYp
14:19:09 74 4,875.0000 XLON 05003050000106839-E0QB00Txwwg6
14:19:09 131 4,876.0000 XLON 07003070000106997-E0QB00Txwwbu
14:19:11 126 4,873.0000 XLON 07003070000106987-E0QB00Txwwiy
14:21:23 103 4,870.0000 XLON 07003070000107506-E0QB00Txx0nc
14:21:23 102 4,871.0000 XLON 05003050000107364-E0QB00Txx0n7
14:24:26 188 4,876.0000 XLON 07003070000108530-E0QB00Txx68y
14:24:57 145 4,874.0000 XLON 05003050000108153-E0QB00Txx6mH
14:24:57 188 4,875.0000 XLON 07003070000108452-E0QB00Txx6lb
14:25:49 178 4,864.0000 XLON 05003050000108846-E0QB00Txx8XV
14:25:49 285 4,866.0000 XLON 07003070000109007-E0QB00Txx8Wf
14:25:49 214 4,867.0000 XLON 05003050000108845-E0QB00Txx8W6
14:27:36 179 4,860.0000 XLON 05003050000109393-E0QB00TxxBbl
14:27:36 179 4,859.0000 XLON 07003070000109623-E0QB00TxxBbu
14:27:54 68 4,859.0000 XLON 05003050000109566-E0QB00TxxCbO
14:27:55 215 4,857.0000 XLON 05003050000109394-E0QB00TxxCeY
14:29:14 3 4,862.0000 XLON 05003050000110159-E0QB00TxxFYB
14:29:14 61 4,862.0000 XLON 05003050000110159-E0QB00TxxFYD
14:29:55 43 4,860.0000 XLON 05003050000110007-E0QB00TxxGWA
14:29:55 137 4,860.0000 XLON 05003050000110007-E0QB00TxxGWF
14:29:55 156 4,861.0000 XLON 07003070000110605-E0QB00TxxGVU
14:29:55 11 4,861.0000 XLON 07003070000110605-E0QB00TxxGVX
14:30:03 172 4,859.0000 XLON 07003070000110249-E0QB00TxxHkY
14:30:03 26 4,859.0000 XLON 07003070000110249-E0QB00TxxHkc
14:31:07 216 4,866.0000 XLON 07003070000111702-E0QB00TxxNUh
14:31:10 172 4,864.0000 XLON 07003070000111703-E0QB00TxxNp1
14:31:10 258 4,865.0000 XLON 05003050000111205-E0QB00TxxNoa
14:32:50 233 4,861.0000 XLON 07003070000112973-E0QB00TxxVHB
14:33:00 116 4,860.0000 XLON 07003070000112709-E0QB00TxxWMX
14:33:00 138 4,860.0000 XLON 07003070000112709-E0QB00TxxWMZ
14:33:49 99 4,858.0000 XLON 07003070000113440-E0QB00TxxaYy
14:34:04 212 4,854.0000 XLON 05003050000113710-E0QB00Txxbjj
14:34:04 212 4,856.0000 XLON 07003070000113891-E0QB00Txxbi4
14:34:04 195 4,857.0000 XLON 05003050000113709-E0QB00Txxbgp
14:35:48 224 4,838.0000 XLON 07003070000114745-E0QB00TxxkaB
14:35:48 194 4,839.0000 XLON 05003050000114549-E0QB00TxxkYz
14:38:12 160 4,846.0000 XLON 05003050000115855-E0QB00TxxvVK
14:39:00 160 4,850.0000 XLON 05003050000116034-E0QB00TxxyU7
14:39:23 27 4,850.0000 XLON 07003070000116695-E0QB00Txy08v
14:39:23 56 4,850.0000 XLON 07003070000116695-E0QB00Txy08x
14:39:24 177 4,847.0000 XLON 05003050000116015-E0QB00Txy0Dr
14:39:24 189 4,849.0000 XLON 05003050000116476-E0QB00Txy0Br
14:40:05 119 4,836.0000 XLON 07003070000116925-E0QB00Txy3EC
14:41:11 153 4,831.0000 XLON 05003050000117138-E0QB00Txy7RM
14:41:11 187 4,832.0000 XLON 07003070000117133-E0QB00Txy7Qf
14:41:11 205 4,833.0000 XLON 07003070000117354-E0QB00Txy7QH
14:42:39 231 4,828.0000 XLON 07003070000118013-E0QB00TxyDRZ
14:43:10 85 4,834.0000 XLON 05003050000118116-E0QB00TxyF2v
14:44:13 204 4,841.0000 XLON 07003070000118750-E0QB00TxyIcb
14:44:30 105 4,849.0000 XLON 05003050000118667-E0QB00TxyJUd
14:44:30 61 4,849.0000 XLON 07003070000118903-E0QB00TxyJUf
14:44:56 166 4,846.0000 XLON 05003050000118642-E0QB00TxyKgB
14:46:23 189 4,842.0000 XLON 05003050000119212-E0QB00TxyQ7W
14:46:31 172 4,840.0000 XLON 07003070000119382-E0QB00TxyQjM
14:47:23 213 4,844.0000 XLON 05003050000119696-E0QB00TxyUBl
14:49:05 319 4,873.0000 XLON 07003070000120704-E0QB00Txyapi
14:49:19 228 4,870.0000 XLON 05003050000120446-E0QB00TxybeO
14:49:19 171 4,872.0000 XLON 05003050000120445-E0QB00TxybdE
14:49:19 75 4,872.0000 XLON 07003070000120705-E0QB00TxybdG
14:50:47 272 4,874.0000 XLON 05003050000121056-E0QB00TxygZZ
14:50:49 217 4,873.0000 XLON 07003070000121318-E0QB00TxyglN
14:52:23 230 4,877.0000 XLON 05003050000121834-E0QB00Txym9r
14:52:23 177 4,878.0000 XLON 07003070000122078-E0QB00Txym9S
14:52:29 81 4,875.0000 XLON 07003070000122014-E0QB00TxymR4
14:52:29 115 4,875.0000 XLON 07003070000122079-E0QB00TxymR6
14:54:38 211 4,871.0000 XLON 07003070000122867-E0QB00Txytbp
14:54:52 166 4,869.0000 XLON 05003050000122530-E0QB00TxyuQz
14:55:37 99 4,866.0000 XLON 05003050000122815-E0QB00TxyxWe
14:55:49 194 4,850.0000 XLON 07003070000123497-E0QB00TxyyPL
14:56:15 164 4,851.0000 XLON 05003050000123292-E0QB00Txz0Vt
14:56:15 136 4,853.0000 XLON 07003070000123539-E0QB00Txz0Rj
14:57:34 157 4,851.0000 XLON 05003050000123858-E0QB00Txz77x
14:58:55 158 4,855.0000 XLON 05003050000124166-E0QB00TxzB6y
14:59:19 191 4,851.0000 XLON 05003050000124339-E0QB00TxzCkJ
14:59:19 42 4,852.0000 XLON 07003070000124576-E0QB00TxzCjQ
14:59:19 149 4,852.0000 XLON 07003070000124576-E0QB00TxzCjS
15:00:00 24 4,847.0000 XLON 05003050000124509-E0QB00TxzF2O
15:00:00 52 4,847.0000 XLON 05003050000124509-E0QB00TxzF2S
15:00:00 82 4,847.0000 XLON 07003070000124770-E0QB00TxzF2U
15:00:54 144 4,852.0000 XLON 05003050000125629-E0QB00TxzKlc
15:00:54 192 4,854.0000 XLON 05003050000125628-E0QB00TxzKky
15:00:54 176 4,853.0000 XLON 07003070000125696-E0QB00TxzKl4
15:02:23 211 4,832.0000 XLON 07003070000126660-E0QB00TxzR1P
15:02:23 151 4,831.0000 XLON 05003050000126395-E0QB00TxzR1c
15:02:24 211 4,829.0000 XLON 07003070000126661-E0QB00TxzR4O
15:04:03 143 4,839.0000 XLON 05003050000127081-E0QB00TxzX4O
15:04:03 45 4,840.0000 XLON 07003070000127367-E0QB00TxzX3y
15:04:03 111 4,840.0000 XLON 07003070000127367-E0QB00TxzX43
15:04:07 169 4,837.0000 XLON 07003070000127368-E0QB00TxzXBo
15:05:45 63 4,816.0000 XLON 07003070000127991-E0QB00Txzd60
15:05:45 102 4,817.0000 XLON 05003050000127734-E0QB00Txzd50
15:05:45 89 4,817.0000 XLON 05003050000127734-E0QB00Txzd58
15:05:45 152 4,818.0000 XLON 07003070000127992-E0QB00TxzcyQ
15:07:22 185 4,812.0000 XLON 05003050000128253-E0QB00TxzipN
15:07:22 132 4,813.0000 XLON 07003070000128530-E0QB00TxzinC
15:10:14 59 4,834.0000 XLON 07003070000129304-E0QB00TxzrHJ
15:10:14 173 4,834.0000 XLON 07003070000129304-E0QB00TxzrHQ
15:10:14 123 4,833.0000 XLON 05003050000129041-E0QB00TxzrHd
15:10:54 238 4,833.0000 XLON 05003050000129352-E0QB00TxztHS
15:10:55 84 4,832.0000 XLON 07003070000129606-E0QB00TxztJC
15:11:18 78 4,831.0000 XLON 07003070000129441-E0QB00TxzuKt
15:12:56 199 4,835.0000 XLON 05003050000130075-E0QB00Txzyvc
15:13:41 62 4,841.0000 XLON 07003070000130616-E0QB00Ty00pC
15:13:41 92 4,841.0000 XLON 07003070000130616-E0QB00Ty00pH
15:14:42 226 4,844.0000 XLON 05003050000130638-E0QB00Ty03dw
15:15:51 325 4,845.0000 XLON 05003050000131099-E0QB00Ty06iM
15:15:52 115 4,844.0000 XLON 05003050000130811-E0QB00Ty06mq
15:15:52 65 4,844.0000 XLON 07003070000131060-E0QB00Ty06ms
15:15:52 68 4,844.0000 XLON 07003070000131359-E0QB00Ty06n0
15:17:53 44 4,853.0000 XLON 07003070000131921-E0QB00Ty0Ga3
15:17:53 203 4,853.0000 XLON 07003070000131921-E0QB00Ty0Ga8
15:18:53 182 4,863.0000 XLON 07003070000132312-E0QB00Ty0KWu
15:19:05 60 4,861.0000 XLON 05003050000132056-E0QB00Ty0LGp
15:19:05 143 4,861.0000 XLON 05003050000132056-E0QB00Ty0LGs
15:19:08 211 4,860.0000 XLON 07003070000132406-E0QB00Ty0LSf
15:19:08 53 4,860.0000 XLON 07003070000132406-E0QB00Ty0LSh
15:20:54 273 4,856.0000 XLON 05003050000132726-E0QB00Ty0Qbz
15:21:09 164 4,858.0000 XLON 07003070000133104-E0QB00Ty0RSp
15:21:19 155 4,856.0000 XLON 05003050000132873-E0QB00Ty0Rut
15:22:51 211 4,861.0000 XLON 05003050000133437-E0QB00Ty0Wy0
15:22:59 172 4,860.0000 XLON 07003070000133679-E0QB00Ty0XWO
15:22:59 39 4,860.0000 XLON 07003070000133679-E0QB00Ty0XWR
15:24:05 195 4,864.0000 XLON 07003070000134128-E0QB00Ty0bKA
15:24:17 158 4,865.0000 XLON 07003070000134155-E0QB00Ty0bvH
15:25:35 137 4,866.0000 XLON 05003050000134140-E0QB00Ty0gQo
15:25:44 111 4,861.0000 XLON 05003050000134294-E0QB00Ty0h1O
15:25:44 56 4,861.0000 XLON 05003050000134294-E0QB00Ty0h1Q
15:25:44 274 4,862.0000 XLON 07003070000134568-E0QB00Ty0gzu
15:25:50 182 4,859.0000 XLON 07003070000134569-E0QB00Ty0hSI
15:27:44 129 4,849.0000 XLON 05003050000134897-E0QB00Ty0oeG
15:27:44 176 4,850.0000 XLON 07003070000135164-E0QB00Ty0odx
15:30:08 41 4,852.0000 XLON 05003050000135788-E0QB00Ty0z9x
15:30:09 119 4,852.0000 XLON 05003050000135788-E0QB00Ty0zAz
15:30:12 160 4,850.0000 XLON 07003070000135901-E0QB00Ty0zQ3
15:30:51 221 4,848.0000 XLON 05003050000135935-E0QB00Ty11RQ
15:31:24 145 4,846.0000 XLON 07003070000136136-E0QB00Ty13Td
15:31:28 144 4,845.0000 XLON 07003070000136309-E0QB00Ty13hk
15:32:50 141 4,843.0000 XLON 07003070000136894-E0QB00Ty17xi
15:32:50 188 4,845.0000 XLON 05003050000136629-E0QB00Ty17wi
15:32:50 173 4,844.0000 XLON 05003050000136514-E0QB00Ty17xB
15:34:15 161 4,845.0000 XLON 05003050000137061-E0QB00Ty1CBs
15:34:15 161 4,846.0000 XLON 07003070000137359-E0QB00Ty1C9t
15:34:21 39 4,843.0000 XLON 05003050000137062-E0QB00Ty1CgB
15:34:21 107 4,843.0000 XLON 05003050000137062-E0QB00Ty1CgD
15:36:15 170 4,845.0000 XLON 05003050000137470-E0QB00Ty1IPL
15:36:25 170 4,844.0000 XLON 07003070000137769-E0QB00Ty1IlO
15:36:34 86 4,842.0000 XLON 05003050000137548-E0QB00Ty1JAw
15:38:08 191 4,858.0000 XLON 07003070000138368-E0QB00Ty1O8V
15:39:18 260 4,861.0000 XLON 05003050000138358-E0QB00Ty1SqN
15:40:06 106 4,860.0000 XLON 05003050000138357-E0QB00Ty1VSM
15:40:06 26 4,860.0000 XLON 05003050000138357-E0QB00Ty1VSX
15:40:06 75 4,860.0000 XLON 07003070000138663-E0QB00Ty1VSZ
15:41:35 138 4,858.0000 XLON 07003070000139326-E0QB00Ty1bCu
15:41:35 256 4,859.0000 XLON 05003050000138906-E0QB00Ty1bCQ
15:41:35 276 4,861.0000 XLON 05003050000139024-E0QB00Ty1bB3
15:42:55 199 4,858.0000 XLON 05003050000139244-E0QB00Ty1f1K
15:42:55 148 4,859.0000 XLON 05003050000139432-E0QB00Ty1f0z
15:42:55 20 4,859.0000 XLON 05003050000139432-E0QB00Ty1f0s
15:42:58 107 4,857.0000 XLON 07003070000139750-E0QB00Ty1f7p
15:44:21 74 4,856.0000 XLON 05003050000140040-E0QB00Ty1jip
15:44:21 224 4,858.0000 XLON 07003070000140312-E0QB00Ty1jgd
15:44:21 224 4,857.0000 XLON 07003070000140247-E0QB00Ty1jgh
15:45:45 191 4,856.0000 XLON 05003050000140777-E0QB00Ty1o0U
15:45:52 163 4,855.0000 XLON 05003050000140749-E0QB00Ty1oP0
15:46:00 163 4,854.0000 XLON 07003070000141018-E0QB00Ty1omO
15:47:34 123 4,854.0000 XLON 07003070000141886-E0QB00Ty1tcw
15:47:54 172 4,853.0000 XLON 05003050000141595-E0QB00Ty1u7p
15:48:05 74 4,852.0000 XLON 07003070000141885-E0QB00Ty1uiT
15:49:03 212 4,860.0000 XLON 05003050000142230-E0QB00Ty1xF6
15:49:07 141 4,859.0000 XLON 07003070000142476-E0QB00Ty1xUk
15:50:58 243 4,862.0000 XLON 05003050000142776-E0QB00Ty225y
15:51:05 110 4,861.0000 XLON 05003050000142763-E0QB00Ty22Mt
15:51:05 70 4,861.0000 XLON 07003070000142998-E0QB00Ty22Mv
15:52:21 2 4,860.0000 XLON 05003050000143227-E0QB00Ty265d
15:52:21 42 4,860.0000 XLON 05003050000143227-E0QB00Ty265f
15:52:21 47 4,860.0000 XLON 05003050000143227-E0QB00Ty265h
15:52:21 61 4,860.0000 XLON 05003050000143227-E0QB00Ty265j
15:52:22 169 4,859.0000 XLON 05003050000143228-E0QB00Ty267E
15:54:12 216 4,864.0000 XLON 05003050000143768-E0QB00Ty2C4V
15:54:15 126 4,863.0000 XLON 05003050000143769-E0QB00Ty2CCX
15:54:15 148 4,863.0000 XLON 05003050000143769-E0QB00Ty2CCS
15:55:41 45 4,860.0000 XLON 05003050000144153-E0QB00Ty2G33
15:55:50 1 4,859.0000 XLON 07003070000144462-E0QB00Ty2GP3
15:55:50 271 4,859.0000 XLON 07003070000144462-E0QB00Ty2GP5
15:56:50 99 4,862.0000 XLON 05003050000144239-E0QB00Ty2J5f
15:57:57 300 4,860.0000 XLON 05003050000144637-E0QB00Ty2LWK
15:59:18 387 4,867.0000 XLON 05003050000145045-E0QB00Ty2PeO
15:59:18 243 4,867.0000 XLON 05003050000145046-E0QB00Ty2PeQ
15:59:18 118 4,867.0000 XLON 05003050000145046-E0QB00Ty2PeS
16:00:44 9 4,868.0000 XLON 05003050000145640-E0QB00Ty2Ttt
16:01:10 263 4,868.0000 XLON 07003070000146016-E0QB00Ty2V6g
16:01:20 317 4,866.0000 XLON 07003070000145929-E0QB00Ty2VYt
16:02:24 83 4,870.0000 XLON 07003070000146275-E0QB00Ty2YfC
16:02:24 62 4,870.0000 XLON 07003070000146275-E0QB00Ty2YeA
16:02:24 217 4,871.0000 XLON 05003050000145990-E0QB00Ty2YdM
16:02:24 111 4,870.0000 XLON 07003070000146275-E0QB00Ty2Ydl
16:03:52 62 4,865.0000 XLON 05003050000146231-E0QB00Ty2bgz
16:03:52 73 4,865.0000 XLON 07003070000146519-E0QB00Ty2bgx
16:04:20 179 4,867.0000 XLON 05003050000146463-E0QB00Ty2ctY
16:04:41 172 4,865.0000 XLON 07003070000146680-E0QB00Ty2dnT
16:04:41 79 4,865.0000 XLON 07003070000146680-E0QB00Ty2dnc
16:05:53 281 4,865.0000 XLON 05003050000146843-E0QB00Ty2gDe
16:05:59 107 4,864.0000 XLON 07003070000147142-E0QB00Ty2gQf
16:05:59 94 4,864.0000 XLON 07003070000147143-E0QB00Ty2gQh
16:07:27 285 4,863.0000 XLON 07003070000147546-E0QB00Ty2jbp
16:07:27 124 4,864.0000 XLON 05003050000147275-E0QB00Ty2jY9
16:07:27 117 4,864.0000 XLON 05003050000147275-E0QB00Ty2jY5
16:09:18 200 4,866.0000 XLON 05003050000147752-E0QB00Ty2nDV
16:09:18 43 4,866.0000 XLON 05003050000147752-E0QB00Ty2nDQ
16:09:19 228 4,865.0000 XLON 05003050000147677-E0QB00Ty2nEL
16:09:29 228 4,864.0000 XLON 07003070000148005-E0QB00Ty2nhk
16:10:42 65 4,865.0000 XLON 07003070000148397-E0QB00Ty2rYv
16:10:44 199 4,865.0000 XLON 07003070000148397-E0QB00Ty2rdv
16:10:51 129 4,864.0000 XLON 05003050000148139-E0QB00Ty2rx9
16:10:51 135 4,864.0000 XLON 05003050000148139-E0QB00Ty2rxB
16:13:15 147 4,865.0000 XLON 07003070000149078-E0QB00Ty2xpG
16:13:15 107 4,865.0000 XLON 07003070000149078-E0QB00Ty2xpI
16:13:20 148 4,864.0000 XLON 07003070000148985-E0QB00Ty2yBJ
16:13:20 64 4,864.0000 XLON 07003070000148985-E0QB00Ty2yBL
16:14:04 256 4,862.0000 XLON 07003070000149333-E0QB00Ty309z
16:15:23 211 4,867.0000 XLON 07003070000149646-E0QB00Ty33xb
16:16:09 273 4,871.0000 XLON 05003050000149450-E0QB00Ty36HL
16:16:10 300 4,870.0000 XLON 05003050000149440-E0QB00Ty36JA
16:17:21 42 4,872.0000 XLON 05003050000149512-E0QB00Ty39Wv
16:17:21 51 4,872.0000 XLON 05003050000149512-E0QB00Ty39Wx
16:17:21 53 4,872.0000 XLON 05003050000149512-E0QB00Ty39Wz
16:17:21 43 4,872.0000 XLON 05003050000149512-E0QB00Ty39X1
16:17:26 393 4,871.0000 XLON 07003070000149749-E0QB00Ty39jz
16:17:27 95 4,869.0000 XLON 05003050000149513-E0QB00Ty39nh
16:17:27 144 4,869.0000 XLON 07003070000149737-E0QB00Ty39nf
16:17:27 102 4,869.0000 XLON 07003070000149737-E0QB00Ty39nZ
16:19:25 386 4,868.0000 XLON 07003070000149831-E0QB00Ty3EVV
16:20:00 258 4,867.0000 XLON 05003050000149594-E0QB00Ty3FUN
16:20:41 26 4,869.0000 XLON 05003050000149671-E0QB00Ty3HEe
16:20:41 42 4,869.0000 XLON 05003050000149671-E0QB00Ty3HEg
16:21:01 61 4,866.0000 XLON 05003050000149672-E0QB00Ty3Hol
16:21:01 133 4,866.0000 XLON 05003050000149672-E0QB00Ty3Hm9
16:21:01 391 4,868.0000 XLON 07003070000149919-E0QB00Ty3Hl4
16:22:21 38 4,868.0000 XLON 05003050000149742-E0QB00Ty3L0y
16:22:21 43 4,868.0000 XLON 05003050000149742-E0QB00Ty3L10
16:22:46 55 4,870.0000 XLON 05003050000149762-E0QB00Ty3Lpb
16:22:46 35 4,870.0000 XLON 05003050000149762-E0QB00Ty3Lpd
16:22:46 12 4,870.0000 XLON 05003050000149762-E0QB00Ty3Lpf
16:22:46 15 4,870.0000 XLON 05003050000149762-E0QB00Ty3Lph
16:22:46 39 4,870.0000 XLON 05003050000149762-E0QB00Ty3Lpj
16:22:46 38 4,870.0000 XLON 05003050000149762-E0QB00Ty3Lpl
16:22:48 309 4,869.0000 XLON 05003050000149746-E0QB00Ty3Lud
16:23:27 332 4,867.0000 XLON 05003050000149744-E0QB00Ty3NHX
16:24:01 46 4,866.0000 XLON 07003070000150048-E0QB00Ty3OLj
16:24:01 46 4,866.0000 XLON 07003070000150048-E0QB00Ty3OLl
16:24:01 321 4,866.0000 XLON 07003070000150048-E0QB00Ty3OLh
16:25:41 42 4,868.0000 XLON 07003070000150119-E0QB00Ty3T9N
16:25:41 146 4,868.0000 XLON 07003070000150119-E0QB00Ty3T9P
16:25:41 11 4,868.0000 XLON 07003070000150119-E0QB00Ty3T9R
16:25:51 141 4,867.0000 XLON 07003070000150107-E0QB00Ty3Tl3
16:25:51 67 4,867.0000 XLON 05003050000149852-E0QB00Ty3TlJ
16:26:27 199 4,865.0000 XLON 05003050000149853-E0QB00Ty3VqG
16:27:21 22 4,872.0000 XLON 05003050000149946-E0QB00Ty3YK4
16:27:21 54 4,872.0000 XLON 05003050000149946-E0QB00Ty3YK6
16:27:21 10 4,872.0000 XLON 05003050000149946-E0QB00Ty3YK8
16:27:25 71 4,874.0000 XLON 05003050000149949-E0QB00Ty3YSY
16:28:52 22 4,871.0000 XLON 05003050000150015-E0QB00Ty3boP
16:28:54 71 4,871.0000 XLON 05003050000150015-E0QB00Ty3bql
16:28:55 15 4,871.0000 XLON 05003050000150046-E0QB00Ty3bvH
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 POSAKPBKOBKDFBK
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement