REG - Ashtead Group PLC - Transaction in Own Shares
09/02/2026 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:20260209:nRSI1249Sa&default-theme=true
RNS Number : 1249S Ashtead Group PLC 09 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 6 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: 91,900
Date of transaction: 6 February 2026
Average price paid per share (pence): 4,899.6739
Lowest price paid per share (pence): 4,838.0000
Highest price paid per share (pence): 4,979.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,011,374 (excluding Treasury shares), and the
Company will hold 36,343,459 ordinary shares in Treasury.
The figure of 415,011,374 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
08:01:26 232 4,880.0000 XLON 05003050000000211-E0QBixxtLPDl
08:01:26 141 4,880.0000 XLON 05003050000000211-E0QBixxtLPDn
08:01:55 279 4,877.0000 XLON 07003070000000201-E0QBixxtLQX0
08:01:55 230 4,877.0000 XLON 07003070000000201-E0QBixxtLQX4
08:01:59 75 4,875.0000 XLON 05003050000000212-E0QBixxtLQdi
08:02:03 81 4,875.0000 XLON 05003050000000212-E0QBixxtLQoY
08:02:05 13 4,875.0000 XLON 05003050000000212-E0QBixxtLQqX
08:02:52 272 4,866.0000 XLON 07003070000000257-E0QBixxtLT7w
08:02:52 341 4,868.0000 XLON 05003050000000247-E0QBixxtLT4C
08:04:27 69 4,862.0000 XLON 07003070000000273-E0QBixxtLWuT
08:04:27 164 4,862.0000 XLON 07003070000000294-E0QBixxtLWuV
08:05:58 118 4,856.0000 XLON 05003050000000293-E0QBixxtLZsZ
08:05:58 234 4,856.0000 XLON 07003070000000296-E0QBixxtLZsX
08:06:50 198 4,859.0000 XLON 05003050000000329-E0QBixxtLbt4
08:07:12 231 4,853.0000 XLON 07003070000000326-E0QBixxtLcgN
08:08:15 199 4,850.0000 XLON 05003050000000370-E0QBixxtLewQ
08:09:23 210 4,854.0000 XLON 05003050000000401-E0QBixxtLh0H
08:11:15 304 4,859.0000 XLON 05003050000000482-E0QBixxtLl9D
08:13:47 90 4,868.0000 XLON 07003070000000550-E0QBixxtLq4H
08:13:47 65 4,869.0000 XLON 07003070000000553-E0QBixxtLq3p
08:13:47 266 4,869.0000 XLON 07003070000000553-E0QBixxtLq3w
08:13:50 84 4,868.0000 XLON 07003070000000550-E0QBixxtLqAO
08:13:50 130 4,868.0000 XLON 07003070000000550-E0QBixxtLqAS
08:14:43 122 4,873.0000 XLON 07003070000000567-E0QBixxtLrbN
08:14:43 114 4,873.0000 XLON 07003070000000567-E0QBixxtLraB
08:14:43 44 4,874.0000 XLON 07003070000000576-E0QBixxtLrZF
08:14:43 216 4,874.0000 XLON 07003070000000576-E0QBixxtLrZI
08:15:50 199 4,867.0000 XLON 05003050000000558-E0QBixxtLuAr
08:15:50 37 4,867.0000 XLON 05003050000000570-E0QBixxtLuAv
08:16:04 183 4,868.0000 XLON 07003070000000715-E0QBixxtLuZX
08:16:04 166 4,867.0000 XLON 05003050000000717-E0QBixxtLuZc
08:17:59 232 4,865.0000 XLON 07003070000000913-E0QBixxtLxkM
08:19:31 227 4,870.0000 XLON 05003050000001076-E0QBixxtM0d9
08:20:06 107 4,864.0000 XLON 05003050000001077-E0QBixxtM1Zo
08:20:06 100 4,864.0000 XLON 07003070000001112-E0QBixxtM1Zm
08:20:15 166 4,861.0000 XLON 05003050000000718-E0QBixxtM1on
08:21:08 139 4,863.0000 XLON 05003050000001284-E0QBixxtM37E
08:23:26 272 4,861.0000 XLON 05003050000001411-E0QBixxtM6UC
08:23:26 235 4,862.0000 XLON 07003070000001487-E0QBixxtM6SQ
08:23:27 90 4,860.0000 XLON 07003070000001488-E0QBixxtM6aA
08:25:37 198 4,856.0000 XLON 05003050000001692-E0QBixxtMABB
08:25:37 132 4,858.0000 XLON 05003050000001707-E0QBixxtMA9t
08:26:03 66 4,854.0000 XLON 05003050000001706-E0QBixxtMAl8
08:26:03 54 4,854.0000 XLON 07003070000001791-E0QBixxtMAlC
08:26:03 19 4,854.0000 XLON 07003070000001791-E0QBixxtMAlE
08:26:11 132 4,848.0000 XLON 05003050000001768-E0QBixxtMB2n
08:26:11 198 4,849.0000 XLON 05003050000001767-E0QBixxtMB1U
08:27:52 35 4,838.0000 XLON 07003070000001983-E0QBixxtMETb
08:28:17 66 4,840.0000 XLON 07003070000001998-E0QBixxtMFI2
08:30:02 141 4,841.0000 XLON 07003070000002164-E0QBixxtMHcC
08:30:02 75 4,841.0000 XLON 07003070000002164-E0QBixxtMHcG
08:31:35 197 4,842.0000 XLON 05003050000002406-E0QBixxtMKVs
08:31:35 180 4,841.0000 XLON 07003070000002359-E0QBixxtMKWE
08:32:50 74 4,847.0000 XLON 07003070000002565-E0QBixxtMMPV
08:32:58 124 4,847.0000 XLON 07003070000002565-E0QBixxtMMgF
08:33:50 125 4,843.0000 XLON 05003050000002542-E0QBixxtMO53
08:34:46 165 4,842.0000 XLON 07003070000002734-E0QBixxtMPOY
08:35:11 69 4,841.0000 XLON 05003050000002484-E0QBixxtMQ4Y
08:35:11 95 4,841.0000 XLON 07003070000002567-E0QBixxtMQ4a
08:36:06 158 4,845.0000 XLON 05003050000002871-E0QBixxtMRVV
08:38:35 170 4,843.0000 XLON 07003070000003100-E0QBixxtMUdg
08:38:35 175 4,842.0000 XLON 07003070000003068-E0QBixxtMUdt
08:39:10 46 4,842.0000 XLON 07003070000003068-E0QBixxtMVZV
08:39:19 158 4,841.0000 XLON 07003070000002901-E0QBixxtMVrY
08:39:38 167 4,841.0000 XLON 07003070000003198-E0QBixxtMWIG
08:41:01 186 4,840.0000 XLON 05003050000003366-E0QBixxtMY5a
08:43:21 164 4,845.0000 XLON 07003070000003534-E0QBixxtMbFn
08:45:03 233 4,844.0000 XLON 07003070000003734-E0QBixxtMeLE
08:46:02 153 4,844.0000 XLON 05003050000003936-E0QBixxtMg22
08:46:32 25 4,844.0000 XLON 05003050000003936-E0QBixxtMgdj
08:50:02 138 4,855.0000 XLON 05003050000004233-E0QBixxtMkCJ
08:50:26 161 4,861.0000 XLON 05003050000004298-E0QBixxtMkjS
08:50:26 169 4,860.0000 XLON 07003070000004287-E0QBixxtMkjd
08:51:21 185 4,859.0000 XLON 05003050000004354-E0QBixxtMlm3
08:53:05 217 4,861.0000 XLON 07003070000004493-E0QBixxtMnrM
08:53:06 72 4,859.0000 XLON 05003050000004410-E0QBixxtMnt5
08:53:06 135 4,859.0000 XLON 07003070000004424-E0QBixxtMnt7
08:54:37 2 4,858.0000 XLON 05003050000004661-E0QBixxtMpIv
08:54:37 198 4,858.0000 XLON 05003050000004661-E0QBixxtMpIx
08:56:34 168 4,857.0000 XLON 05003050000004426-E0QBixxtMrTW
08:56:39 48 4,856.0000 XLON 05003050000004869-E0QBixxtMrYy
08:56:39 19 4,856.0000 XLON 05003050000004869-E0QBixxtMrZ0
08:56:39 62 4,857.0000 XLON 05003050000004870-E0QBixxtMrYX
08:56:39 39 4,857.0000 XLON 05003050000004870-E0QBixxtMrYZ
08:57:41 8 4,858.0000 XLON 07003070000004946-E0QBixxtMsjy
08:58:15 175 4,856.0000 XLON 05003050000004902-E0QBixxtMt8G
08:59:42 18 4,856.0000 XLON 07003070000005115-E0QBixxtMucT
08:59:42 121 4,856.0000 XLON 07003070000005115-E0QBixxtMucV
08:59:54 177 4,854.0000 XLON 07003070000004559-E0QBixxtMukL
09:01:34 6 4,853.0000 XLON 07003070000005383-E0QBixxtMxN7
09:01:34 146 4,853.0000 XLON 07003070000005383-E0QBixxtMxNA
09:01:34 30 4,853.0000 XLON 07003070000005383-E0QBixxtMxND
09:02:30 65 4,853.0000 XLON 05003050000005607-E0QBixxtMyKV
09:02:30 65 4,854.0000 XLON 07003070000005665-E0QBixxtMyKJ
09:03:02 126 4,851.0000 XLON 05003050000004968-E0QBixxtMz1S
09:03:02 70 4,852.0000 XLON 07003070000005541-E0QBixxtMz0z
09:03:02 95 4,852.0000 XLON 07003070000005707-E0QBixxtMz11
09:03:08 155 4,850.0000 XLON 07003070000005736-E0QBixxtMzAf
09:03:08 40 4,851.0000 XLON 05003050000004968-E0QBixxtMzAK
09:04:34 141 4,854.0000 XLON 07003070000005871-E0QBixxtN0ih
09:04:34 24 4,854.0000 XLON 07003070000005871-E0QBixxtN0im
09:06:56 164 4,859.0000 XLON 07003070000006218-E0QBixxtN3TI
09:07:14 178 4,856.0000 XLON 05003050000006159-E0QBixxtN3qw
09:07:14 115 4,857.0000 XLON 07003070000006169-E0QBixxtN3o8
09:07:14 115 4,857.0000 XLON 07003070000006169-E0QBixxtN3oE
09:08:16 163 4,861.0000 XLON 05003050000006473-E0QBixxtN5EX
09:08:58 136 4,859.0000 XLON 07003070000006416-E0QBixxtN5pO
09:10:24 22 4,856.0000 XLON 05003050000006631-E0QBixxtN7cy
09:10:24 103 4,856.0000 XLON 05003050000006631-E0QBixxtN7d0
09:10:24 26 4,856.0000 XLON 05003050000006631-E0QBixxtN7d2
09:10:24 126 4,857.0000 XLON 07003070000006583-E0QBixxtN7bz
09:11:49 157 4,857.0000 XLON 07003070000006900-E0QBixxtN9KI
09:13:11 135 4,856.0000 XLON 07003070000006859-E0QBixxtNATg
09:13:11 195 4,858.0000 XLON 05003050000007068-E0QBixxtNATE
09:16:07 131 4,856.0000 XLON 05003050000007484-E0QBixxtNCwd
09:18:05 34 4,864.0000 XLON 07003070000007611-E0QBixxtNFEP
09:18:23 149 4,864.0000 XLON 05003050000007718-E0QBixxtNFi3
09:18:27 16 4,862.0000 XLON 07003070000007618-E0QBixxtNFo9
09:18:27 148 4,862.0000 XLON 07003070000007618-E0QBixxtNFns
09:18:30 149 4,861.0000 XLON 07003070000007581-E0QBixxtNFrJ
09:19:53 144 4,859.0000 XLON 05003050000007902-E0QBixxtNJ79
09:19:54 216 4,857.0000 XLON 07003070000007764-E0QBixxtNJ8X
09:19:56 72 4,856.0000 XLON 05003050000007903-E0QBixxtNJEB
09:21:24 107 4,859.0000 XLON 07003070000007957-E0QBixxtNMut
09:21:24 118 4,860.0000 XLON 05003050000008052-E0QBixxtNMti
09:23:49 33 4,861.0000 XLON 05003050000008254-E0QBixxtNRT3
09:23:49 88 4,861.0000 XLON 05003050000008254-E0QBixxtNRTD
09:26:07 106 4,862.0000 XLON 05003050000008416-E0QBixxtNUe7
09:26:07 135 4,863.0000 XLON 05003050000008419-E0QBixxtNUdk
09:26:11 143 4,860.0000 XLON 07003070000008161-E0QBixxtNUjH
09:27:42 43 4,864.0000 XLON 05003050000008763-E0QBixxtNWTm
09:28:12 112 4,864.0000 XLON 05003050000008796-E0QBixxtNX6o
09:30:04 174 4,863.0000 XLON 05003050000008937-E0QBixxtNZ7T
09:30:17 120 4,860.0000 XLON 07003070000008610-E0QBixxtNZOC
09:30:17 174 4,862.0000 XLON 07003070000008673-E0QBixxtNZNI
09:33:08 144 4,868.0000 XLON 07003070000009205-E0QBixxtNcYx
09:33:23 164 4,867.0000 XLON 07003070000009183-E0QBixxtNci0
09:34:38 192 4,865.0000 XLON 07003070000009132-E0QBixxtNeax
09:34:38 187 4,866.0000 XLON 07003070000009342-E0QBixxtNeaS
09:36:20 135 4,871.0000 XLON 07003070000009495-E0QBixxtNhRE
09:36:24 149 4,870.0000 XLON 05003050000009596-E0QBixxtNhaH
09:37:01 7 4,867.0000 XLON 05003050000009586-E0QBixxtNiL4
09:37:01 121 4,867.0000 XLON 05003050000009586-E0QBixxtNiL8
09:38:17 12 4,868.0000 XLON 07003070000009661-E0QBixxtNkMS
09:38:17 106 4,868.0000 XLON 07003070000009661-E0QBixxtNkMQ
09:38:17 119 4,869.0000 XLON 05003050000009805-E0QBixxtNkLu
09:39:42 80 4,870.0000 XLON 07003070000009891-E0QBixxtNlrK
09:39:42 127 4,871.0000 XLON 05003050000009984-E0QBixxtNlqi
09:42:16 103 4,867.0000 XLON 05003050000010121-E0QBixxtNoV5
09:42:17 88 4,863.0000 XLON 05003050000010078-E0QBixxtNoXj
09:42:17 113 4,866.0000 XLON 07003070000010044-E0QBixxtNoWZ
09:44:27 79 4,870.0000 XLON 07003070000010446-E0QBixxtNqmV
09:45:08 62 4,869.0000 XLON 05003050000010486-E0QBixxtNrRi
09:45:16 114 4,867.0000 XLON 05003050000010452-E0QBixxtNrfM
09:47:20 128 4,868.0000 XLON 05003050000010700-E0QBixxtNtXR
09:47:28 154 4,867.0000 XLON 07003070000010630-E0QBixxtNtho
09:49:56 204 4,868.0000 XLON 05003050000011052-E0QBixxtNwGc
09:51:21 128 4,868.0000 XLON 05003050000011161-E0QBixxtNxdm
09:51:21 3 4,868.0000 XLON 05003050000011161-E0QBixxtNxdc
09:51:52 151 4,866.0000 XLON 05003050000010997-E0QBixxtNy2G
09:51:52 174 4,867.0000 XLON 05003050000011025-E0QBixxtNy0d
09:56:04 178 4,870.0000 XLON 05003050000011478-E0QBixxtO1jG
09:56:04 54 4,871.0000 XLON 07003070000011462-E0QBixxtO1iY
09:56:04 98 4,871.0000 XLON 07003070000011462-E0QBixxtO1ia
09:56:05 63 4,869.0000 XLON 05003050000011467-E0QBixxtO1jp
09:56:05 107 4,869.0000 XLON 05003050000011467-E0QBixxtO1jm
09:58:32 9 4,869.0000 XLON 05003050000011800-E0QBixxtO4Dn
09:58:32 122 4,869.0000 XLON 05003050000011800-E0QBixxtO4Dr
10:01:37 1 4,873.0000 XLON 05003050000012119-E0QBixxtO7B6
10:01:37 141 4,873.0000 XLON 05003050000012119-E0QBixxtO7BA
10:01:58 132 4,872.0000 XLON 05003050000012100-E0QBixxtO7d8
10:01:58 21 4,871.0000 XLON 07003070000012033-E0QBixxtO7dE
10:03:40 183 4,872.0000 XLON 07003070000012247-E0QBixxtO9sz
10:03:40 110 4,871.0000 XLON 07003070000012033-E0QBixxtO9tH
10:05:33 131 4,871.0000 XLON 07003070000012521-E0QBixxtOCRg
10:05:34 28 4,870.0000 XLON 05003050000012504-E0QBixxtOCSZ
10:05:34 103 4,870.0000 XLON 05003050000012504-E0QBixxtOCSb
10:05:39 131 4,868.0000 XLON 05003050000012255-E0QBixxtOCVf
10:07:08 144 4,870.0000 XLON 05003050000012718-E0QBixxtOEVw
10:07:08 170 4,871.0000 XLON 07003070000012679-E0QBixxtOEVi
10:08:53 197 4,872.0000 XLON 07003070000012835-E0QBixxtOGHK
10:10:10 141 4,873.0000 XLON 07003070000012946-E0QBixxtOHXQ
10:11:22 123 4,870.0000 XLON 07003070000012887-E0QBixxtOIUG
10:11:22 144 4,871.0000 XLON 07003070000012812-E0QBixxtOITM
10:11:22 128 4,872.0000 XLON 05003050000013084-E0QBixxtOIT3
10:14:01 174 4,867.0000 XLON 07003070000013161-E0QBixxtOLBP
10:14:02 128 4,866.0000 XLON 05003050000013235-E0QBixxtOLDR
10:16:24 101 4,865.0000 XLON 07003070000013387-E0QBixxtONrJ
10:18:39 107 4,869.0000 XLON 05003050000013723-E0QBixxtOQHW
10:18:44 21 4,869.0000 XLON 05003050000013723-E0QBixxtOQMO
10:19:26 88 4,869.0000 XLON 05003050000013839-E0QBixxtORIh
10:19:26 59 4,869.0000 XLON 07003070000013761-E0QBixxtORIf
10:21:13 70 4,872.0000 XLON 05003050000013989-E0QBixxtOTEf
10:21:13 37 4,872.0000 XLON 05003050000013995-E0QBixxtOTEh
10:21:13 32 4,872.0000 XLON 05003050000013995-E0QBixxtOTEl
10:21:13 140 4,873.0000 XLON 07003070000013962-E0QBixxtOTEE
10:21:50 40 4,871.0000 XLON 07003070000013908-E0QBixxtOThS
10:21:50 19 4,871.0000 XLON 07003070000013908-E0QBixxtOThU
10:23:14 75 4,870.0000 XLON 05003050000013955-E0QBixxtOUtE
10:23:14 128 4,871.0000 XLON 07003070000014140-E0QBixxtOUsf
10:23:23 13 4,870.0000 XLON 05003050000013955-E0QBixxtOV6W
10:24:20 140 4,869.0000 XLON 07003070000014253-E0QBixxtOW5e
10:25:04 141 4,880.0000 XLON 05003050000014416-E0QBixxtOWjU
10:27:02 141 4,880.0000 XLON 07003070000014387-E0QBixxtOYMQ
10:27:02 128 4,882.0000 XLON 05003050000014513-E0QBixxtOYKt
10:29:19 128 4,890.0000 XLON 07003070000014738-E0QBixxtOaNI
10:29:47 154 4,890.0000 XLON 05003050000014831-E0QBixxtOasA
10:29:47 154 4,889.0000 XLON 07003070000014748-E0QBixxtOasL
10:33:16 126 4,888.0000 XLON 07003070000014990-E0QBixxtOdj3
10:33:30 22 4,888.0000 XLON 05003050000015196-E0QBixxtOdoo
10:33:30 22 4,888.0000 XLON 07003070000014990-E0QBixxtOdom
10:33:30 41 4,888.0000 XLON 05003050000015196-E0QBixxtOdoq
10:37:29 134 4,893.0000 XLON 05003050000015548-E0QBixxtOgpf
10:37:53 122 4,893.0000 XLON 07003070000015510-E0QBixxtOh1s
10:37:53 148 4,892.0000 XLON 05003050000015343-E0QBixxtOh1v
10:41:46 122 4,893.0000 XLON 05003050000015838-E0QBixxtOjzI
10:41:46 142 4,895.0000 XLON 05003050000015828-E0QBixxtOjyZ
10:41:46 168 4,894.0000 XLON 07003070000015715-E0QBixxtOjyk
10:42:35 119 4,891.0000 XLON 05003050000015945-E0QBixxtOkqW
10:43:02 119 4,891.0000 XLON 07003070000015898-E0QBixxtOlFD
10:46:33 140 4,894.0000 XLON 05003050000016284-E0QBixxtOoZ8
10:47:17 118 4,894.0000 XLON 05003050000016326-E0QBixxtOozP
10:49:29 68 4,902.0000 XLON 05003050000016464-E0QBixxtOqTg
10:49:29 142 4,902.0000 XLON 07003070000016371-E0QBixxtOqTa
10:49:34 61 4,901.0000 XLON 07003070000016343-E0QBixxtOqfi
10:49:35 142 4,900.0000 XLON 05003050000016401-E0QBixxtOqhx
10:52:07 152 4,901.0000 XLON 05003050000016784-E0QBixxtOsi7
10:52:24 129 4,900.0000 XLON 07003070000016638-E0QBixxtOswp
10:53:00 140 4,899.0000 XLON 07003070000016611-E0QBixxtOtNO
10:53:13 29 4,898.0000 XLON 05003050000016878-E0QBixxtOtd1
10:53:13 111 4,898.0000 XLON 05003050000016878-E0QBixxtOtcs
10:54:16 116 4,898.0000 XLON 05003050000016937-E0QBixxtOuKR
10:54:35 99 4,898.0000 XLON 05003050000016999-E0QBixxtOuTA
10:55:27 1 4,898.0000 XLON 05003050000017062-E0QBixxtOuvC
10:57:09 158 4,902.0000 XLON 07003070000017145-E0QBixxtOwJK
10:57:09 5 4,901.0000 XLON 05003050000017177-E0QBixxtOwJj
10:57:09 124 4,901.0000 XLON 05003050000017177-E0QBixxtOwJl
10:57:10 152 4,897.0000 XLON 07003070000017055-E0QBixxtOwLR
11:00:19 116 4,898.0000 XLON 07003070000017349-E0QBixxtOym8
11:01:16 131 4,899.0000 XLON 07003070000017469-E0QBixxtOzfi
11:01:16 141 4,898.0000 XLON 07003070000017448-E0QBixxtOzg0
11:01:20 116 4,895.0000 XLON 07003070000017348-E0QBixxtOzoz
11:01:22 121 4,892.0000 XLON 05003050000017521-E0QBixxtOzwN
11:06:05 8 4,898.0000 XLON 07003070000017999-E0QBixxtP43R
11:06:05 48 4,898.0000 XLON 07003070000017999-E0QBixxtP43T
11:06:05 44 4,898.0000 XLON 07003070000017999-E0QBixxtP43V
11:06:33 2 4,898.0000 XLON 05003050000018002-E0QBixxtP4KJ
11:06:33 50 4,898.0000 XLON 05003050000018002-E0QBixxtP4KL
11:06:33 15 4,898.0000 XLON 05003050000018002-E0QBixxtP4KN
11:07:56 121 4,898.0000 XLON 07003070000018048-E0QBixxtP5eI
11:07:56 145 4,898.0000 XLON 07003070000018081-E0QBixxtP5eM
11:08:50 145 4,896.0000 XLON 07003070000017592-E0QBixxtP6Sg
11:09:46 67 4,898.0000 XLON 07003070000018283-E0QBixxtP72I
11:09:46 45 4,898.0000 XLON 07003070000018283-E0QBixxtP72K
11:09:46 50 4,898.0000 XLON 07003070000018283-E0QBixxtP72M
11:09:52 132 4,896.0000 XLON 05003050000018223-E0QBixxtP76O
11:10:49 168 4,895.0000 XLON 07003070000018150-E0QBixxtP7u6
11:11:38 126 4,896.0000 XLON 07003070000018440-E0QBixxtP8ll
11:12:01 105 4,894.0000 XLON 07003070000018463-E0QBixxtP93T
11:12:01 111 4,895.0000 XLON 07003070000018408-E0QBixxtP92X
11:12:01 14 4,895.0000 XLON 07003070000018408-E0QBixxtP92b
11:12:02 171 4,892.0000 XLON 07003070000018322-E0QBixxtP94f
11:12:45 140 4,883.0000 XLON 07003070000018551-E0QBixxtP9kX
11:13:17 93 4,882.0000 XLON 05003050000018505-E0QBixxtPA6K
11:15:02 15 4,888.0000 XLON 05003050000018674-E0QBixxtPBo0
11:15:02 89 4,888.0000 XLON 07003070000018698-E0QBixxtPBny
11:15:40 40 4,887.0000 XLON 05003050000018675-E0QBixxtPC9z
11:15:58 81 4,889.0000 XLON 07003070000018773-E0QBixxtPCQP
11:17:40 59 4,888.0000 XLON 05003050000018863-E0QBixxtPDlM
11:19:30 28 4,887.0000 XLON 07003070000018970-E0QBixxtPFDk
11:19:30 58 4,887.0000 XLON 07003070000018970-E0QBixxtPFDi
11:19:30 36 4,887.0000 XLON 05003050000018675-E0QBixxtPFDc
11:19:32 66 4,886.0000 XLON 05003050000018744-E0QBixxtPFGF
11:19:32 72 4,886.0000 XLON 07003070000019001-E0QBixxtPFGH
11:23:06 119 4,884.0000 XLON 05003050000019174-E0QBixxtPHxU
11:23:08 148 4,883.0000 XLON 07003070000018899-E0QBixxtPHze
11:24:35 101 4,883.0000 XLON 05003050000019478-E0QBixxtPJTg
11:24:35 18 4,883.0000 XLON 05003050000019478-E0QBixxtPJTj
11:24:46 122 4,882.0000 XLON 05003050000019450-E0QBixxtPJei
11:27:02 119 4,882.0000 XLON 05003050000019644-E0QBixxtPLzt
11:27:02 184 4,882.0000 XLON 07003070000019631-E0QBixxtPLzr
11:28:01 73 4,882.0000 XLON 05003050000019802-E0QBixxtPMt1
11:28:01 78 4,882.0000 XLON 05003050000019802-E0QBixxtPMt3
11:28:01 140 4,882.0000 XLON 07003070000019782-E0QBixxtPMt5
11:30:02 106 4,878.0000 XLON 07003070000019950-E0QBixxtPOb3
11:30:02 45 4,878.0000 XLON 07003070000019950-E0QBixxtPOb0
11:32:08 15 4,884.0000 XLON 05003050000020207-E0QBixxtPQjW
11:32:08 67 4,884.0000 XLON 05003050000020207-E0QBixxtPQjY
11:32:08 50 4,884.0000 XLON 05003050000020207-E0QBixxtPQja
11:32:21 159 4,883.0000 XLON 07003070000020161-E0QBixxtPQuY
11:34:10 144 4,880.0000 XLON 05003050000020247-E0QBixxtPSBB
11:34:10 113 4,881.0000 XLON 07003070000020220-E0QBixxtPS7f
11:34:40 79 4,877.0000 XLON 05003050000020222-E0QBixxtPSpw
11:38:35 127 4,876.0000 XLON 07003070000020536-E0QBixxtPVhl
11:39:37 127 4,875.0000 XLON 05003050000020541-E0QBixxtPWHW
11:40:00 66 4,874.0000 XLON 05003050000020709-E0QBixxtPWZS
11:40:00 60 4,874.0000 XLON 07003070000020741-E0QBixxtPWZU
11:40:30 100 4,872.0000 XLON 05003050000020477-E0QBixxtPWoA
11:43:13 105 4,872.0000 XLON 07003070000020894-E0QBixxtPYUj
11:43:15 4 4,871.0000 XLON 07003070000020815-E0QBixxtPYXc
11:43:15 133 4,871.0000 XLON 07003070000020815-E0QBixxtPYXh
11:44:10 145 4,870.0000 XLON 05003050000020838-E0QBixxtPZKA
11:44:40 100 4,868.0000 XLON 05003050000021109-E0QBixxtPZpV
11:44:40 37 4,868.0000 XLON 05003050000021109-E0QBixxtPZpp
11:45:20 116 4,867.0000 XLON 07003070000021010-E0QBixxtPaUk
11:45:24 126 4,865.0000 XLON 07003070000021106-E0QBixxtPbDc
11:48:39 49 4,868.0000 XLON 05003050000021416-E0QBixxtPeJB
11:48:39 44 4,868.0000 XLON 05003050000021416-E0QBixxtPeJG
11:48:39 44 4,868.0000 XLON 05003050000021416-E0QBixxtPeJJ
11:53:11 50 4,872.0000 XLON 07003070000021669-E0QBixxtPjjk
11:53:11 44 4,872.0000 XLON 07003070000021669-E0QBixxtPjjm
11:53:11 31 4,872.0000 XLON 07003070000021669-E0QBixxtPjjq
11:54:35 146 4,875.0000 XLON 05003050000021930-E0QBixxtPlAg
11:55:00 98 4,874.0000 XLON 05003050000021913-E0QBixxtPlfg
11:55:51 106 4,872.0000 XLON 05003050000021884-E0QBixxtPmNN
11:56:57 100 4,882.0000 XLON 07003070000022065-E0QBixxtPn8b
11:56:57 52 4,882.0000 XLON 07003070000022065-E0QBixxtPn8n
11:59:52 155 4,891.0000 XLON 07003070000022248-E0QBixxtPpDY
11:59:52 81 4,891.0000 XLON 05003050000022261-E0QBixxtPpED
11:59:52 13 4,891.0000 XLON 07003070000022248-E0QBixxtPpEB
12:00:00 90 4,893.0000 XLON 07003070000022336-E0QBixxtPpXo
12:00:41 112 4,889.0000 XLON 07003070000022228-E0QBixxtPqDt
12:00:41 137 4,891.0000 XLON 05003050000022365-E0QBixxtPqCZ
12:02:00 114 4,891.0000 XLON 05003050000022487-E0QBixxtPr9N
12:02:24 92 4,892.0000 XLON 07003070000022563-E0QBixxtPrjb
12:03:18 137 4,894.0000 XLON 07003070000022636-E0QBixxtPsue
12:03:18 160 4,892.0000 XLON 05003050000022626-E0QBixxtPsuo
12:03:18 126 4,891.0000 XLON 05003050000022573-E0QBixxtPsuy
12:03:20 55 4,881.0000 XLON 07003070000022651-E0QBixxtPt6I
12:03:20 105 4,881.0000 XLON 07003070000022651-E0QBixxtPt6L
12:04:42 109 4,877.0000 XLON 05003050000022751-E0QBixxtPu9B
12:04:42 109 4,876.0000 XLON 07003070000022731-E0QBixxtPu9k
12:08:05 106 4,878.0000 XLON 07003070000023051-E0QBixxtPwk1
12:08:05 6 4,878.0000 XLON 07003070000023051-E0QBixxtPwjp
12:08:05 7 4,878.0000 XLON 07003070000023051-E0QBixxtPwjr
12:08:05 52 4,878.0000 XLON 07003070000023051-E0QBixxtPwjj
12:08:28 22 4,877.0000 XLON 07003070000022970-E0QBixxtPx0L
12:08:48 82 4,877.0000 XLON 07003070000022970-E0QBixxtPxHJ
12:08:48 59 4,876.0000 XLON 05003050000022956-E0QBixxtPxHg
12:08:48 45 4,876.0000 XLON 05003050000022956-E0QBixxtPxHi
12:11:15 107 4,881.0000 XLON 07003070000023387-E0QBixxtPzOq
12:11:15 34 4,881.0000 XLON 07003070000023387-E0QBixxtPzOt
12:11:15 74 4,880.0000 XLON 07003070000023358-E0QBixxtPzPD
12:11:15 27 4,880.0000 XLON 07003070000023358-E0QBixxtPzPF
12:11:22 111 4,879.0000 XLON 05003050000023345-E0QBixxtPzVw
12:13:07 43 4,875.0000 XLON 07003070000023602-E0QBixxtQ0rI
12:13:08 37 4,874.0000 XLON 05003050000023623-E0QBixxtQ0rz
12:13:08 25 4,874.0000 XLON 05003050000023623-E0QBixxtQ0s2
12:15:24 101 4,873.0000 XLON 07003070000023740-E0QBixxtQ2Ks
12:16:09 111 4,875.0000 XLON 05003050000023896-E0QBixxtQ37C
12:17:23 132 4,884.0000 XLON 07003070000023952-E0QBixxtQ5bd
12:18:26 28 4,882.0000 XLON 05003050000023977-E0QBixxtQ6tX
12:18:26 74 4,882.0000 XLON 05003050000023977-E0QBixxtQ6tZ
12:20:34 138 4,886.0000 XLON 05003050000024273-E0QBixxtQ8bp
12:23:04 114 4,887.0000 XLON 05003050000024452-E0QBixxtQAug
12:23:30 64 4,886.0000 XLON 05003050000024431-E0QBixxtQBFE
12:23:30 74 4,886.0000 XLON 05003050000024431-E0QBixxtQBFG
12:24:08 64 4,885.0000 XLON 07003070000024216-E0QBixxtQBiq
12:24:08 74 4,885.0000 XLON 07003070000024216-E0QBixxtQBit
12:24:56 63 4,886.0000 XLON 05003050000024633-E0QBixxtQCIU
12:24:56 54 4,886.0000 XLON 05003050000024633-E0QBixxtQCIX
12:25:18 158 4,885.0000 XLON 05003050000024613-E0QBixxtQCbM
12:30:20 126 4,892.0000 XLON 05003050000025012-E0QBixxtQGhk
12:30:35 126 4,891.0000 XLON 05003050000024972-E0QBixxtQH2i
12:31:23 82 4,890.0000 XLON 07003070000024869-E0QBixxtQHpE
12:31:38 86 4,890.0000 XLON 05003050000025139-E0QBixxtQHzR
12:31:38 24 4,890.0000 XLON 07003070000024869-E0QBixxtQHzN
12:31:38 125 4,890.0000 XLON 07003070000025080-E0QBixxtQHzP
12:32:57 26 4,890.0000 XLON 05003050000025139-E0QBixxtQJ5F
12:32:57 63 4,890.0000 XLON 07003070000025105-E0QBixxtQJ5L
12:32:57 144 4,890.0000 XLON 07003070000025151-E0QBixxtQJ5N
12:34:33 103 4,889.0000 XLON 07003070000025264-E0QBixxtQK7S
12:35:04 125 4,888.0000 XLON 05003050000025067-E0QBixxtQKWz
12:35:46 44 4,886.0000 XLON 05003050000025248-E0QBixxtQLNU
12:35:46 111 4,886.0000 XLON 05003050000025248-E0QBixxtQLNW
12:35:50 144 4,885.0000 XLON 07003070000025287-E0QBixxtQLRF
12:36:35 93 4,884.0000 XLON 05003050000025444-E0QBixxtQMCM
12:36:35 6 4,884.0000 XLON 05003050000025444-E0QBixxtQMCO
12:37:47 37 4,884.0000 XLON 05003050000025540-E0QBixxtQN5q
12:37:54 149 4,883.0000 XLON 07003070000025374-E0QBixxtQNCJ
12:39:20 2 4,884.0000 XLON 07003070000025524-E0QBixxtQOA0
12:39:20 68 4,884.0000 XLON 07003070000025524-E0QBixxtQOA5
12:40:37 106 4,886.0000 XLON 07003070000
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:26
232
4,880.0000
XLON
05003050000000211-E0QBixxtLPDl
08:01:26
141
4,880.0000
XLON
05003050000000211-E0QBixxtLPDn
08:01:55
279
4,877.0000
XLON
07003070000000201-E0QBixxtLQX0
08:01:55
230
4,877.0000
XLON
07003070000000201-E0QBixxtLQX4
08:01:59
75
4,875.0000
XLON
05003050000000212-E0QBixxtLQdi
08:02:03
81
4,875.0000
XLON
05003050000000212-E0QBixxtLQoY
08:02:05
13
4,875.0000
XLON
05003050000000212-E0QBixxtLQqX
08:02:52
272
4,866.0000
XLON
07003070000000257-E0QBixxtLT7w
08:02:52
341
4,868.0000
XLON
05003050000000247-E0QBixxtLT4C
08:04:27
69
4,862.0000
XLON
07003070000000273-E0QBixxtLWuT
08:04:27
164
4,862.0000
XLON
07003070000000294-E0QBixxtLWuV
08:05:58
118
4,856.0000
XLON
05003050000000293-E0QBixxtLZsZ
08:05:58
234
4,856.0000
XLON
07003070000000296-E0QBixxtLZsX
08:06:50
198
4,859.0000
XLON
05003050000000329-E0QBixxtLbt4
08:07:12
231
4,853.0000
XLON
07003070000000326-E0QBixxtLcgN
08:08:15
199
4,850.0000
XLON
05003050000000370-E0QBixxtLewQ
08:09:23
210
4,854.0000
XLON
05003050000000401-E0QBixxtLh0H
08:11:15
304
4,859.0000
XLON
05003050000000482-E0QBixxtLl9D
08:13:47
90
4,868.0000
XLON
07003070000000550-E0QBixxtLq4H
08:13:47
65
4,869.0000
XLON
07003070000000553-E0QBixxtLq3p
08:13:47
266
4,869.0000
XLON
07003070000000553-E0QBixxtLq3w
08:13:50
84
4,868.0000
XLON
07003070000000550-E0QBixxtLqAO
08:13:50
130
4,868.0000
XLON
07003070000000550-E0QBixxtLqAS
08:14:43
122
4,873.0000
XLON
07003070000000567-E0QBixxtLrbN
08:14:43
114
4,873.0000
XLON
07003070000000567-E0QBixxtLraB
08:14:43
44
4,874.0000
XLON
07003070000000576-E0QBixxtLrZF
08:14:43
216
4,874.0000
XLON
07003070000000576-E0QBixxtLrZI
08:15:50
199
4,867.0000
XLON
05003050000000558-E0QBixxtLuAr
08:15:50
37
4,867.0000
XLON
05003050000000570-E0QBixxtLuAv
08:16:04
183
4,868.0000
XLON
07003070000000715-E0QBixxtLuZX
08:16:04
166
4,867.0000
XLON
05003050000000717-E0QBixxtLuZc
08:17:59
232
4,865.0000
XLON
07003070000000913-E0QBixxtLxkM
08:19:31
227
4,870.0000
XLON
05003050000001076-E0QBixxtM0d9
08:20:06
107
4,864.0000
XLON
05003050000001077-E0QBixxtM1Zo
08:20:06
100
4,864.0000
XLON
07003070000001112-E0QBixxtM1Zm
08:20:15
166
4,861.0000
XLON
05003050000000718-E0QBixxtM1on
08:21:08
139
4,863.0000
XLON
05003050000001284-E0QBixxtM37E
08:23:26
272
4,861.0000
XLON
05003050000001411-E0QBixxtM6UC
08:23:26
235
4,862.0000
XLON
07003070000001487-E0QBixxtM6SQ
08:23:27
90
4,860.0000
XLON
07003070000001488-E0QBixxtM6aA
08:25:37
198
4,856.0000
XLON
05003050000001692-E0QBixxtMABB
08:25:37
132
4,858.0000
XLON
05003050000001707-E0QBixxtMA9t
08:26:03
66
4,854.0000
XLON
05003050000001706-E0QBixxtMAl8
08:26:03
54
4,854.0000
XLON
07003070000001791-E0QBixxtMAlC
08:26:03
19
4,854.0000
XLON
07003070000001791-E0QBixxtMAlE
08:26:11
132
4,848.0000
XLON
05003050000001768-E0QBixxtMB2n
08:26:11
198
4,849.0000
XLON
05003050000001767-E0QBixxtMB1U
08:27:52
35
4,838.0000
XLON
07003070000001983-E0QBixxtMETb
08:28:17
66
4,840.0000
XLON
07003070000001998-E0QBixxtMFI2
08:30:02
141
4,841.0000
XLON
07003070000002164-E0QBixxtMHcC
08:30:02
75
4,841.0000
XLON
07003070000002164-E0QBixxtMHcG
08:31:35
197
4,842.0000
XLON
05003050000002406-E0QBixxtMKVs
08:31:35
180
4,841.0000
XLON
07003070000002359-E0QBixxtMKWE
08:32:50
74
4,847.0000
XLON
07003070000002565-E0QBixxtMMPV
08:32:58
124
4,847.0000
XLON
07003070000002565-E0QBixxtMMgF
08:33:50
125
4,843.0000
XLON
05003050000002542-E0QBixxtMO53
08:34:46
165
4,842.0000
XLON
07003070000002734-E0QBixxtMPOY
08:35:11
69
4,841.0000
XLON
05003050000002484-E0QBixxtMQ4Y
08:35:11
95
4,841.0000
XLON
07003070000002567-E0QBixxtMQ4a
08:36:06
158
4,845.0000
XLON
05003050000002871-E0QBixxtMRVV
08:38:35
170
4,843.0000
XLON
07003070000003100-E0QBixxtMUdg
08:38:35
175
4,842.0000
XLON
07003070000003068-E0QBixxtMUdt
08:39:10
46
4,842.0000
XLON
07003070000003068-E0QBixxtMVZV
08:39:19
158
4,841.0000
XLON
07003070000002901-E0QBixxtMVrY
08:39:38
167
4,841.0000
XLON
07003070000003198-E0QBixxtMWIG
08:41:01
186
4,840.0000
XLON
05003050000003366-E0QBixxtMY5a
08:43:21
164
4,845.0000
XLON
07003070000003534-E0QBixxtMbFn
08:45:03
233
4,844.0000
XLON
07003070000003734-E0QBixxtMeLE
08:46:02
153
4,844.0000
XLON
05003050000003936-E0QBixxtMg22
08:46:32
25
4,844.0000
XLON
05003050000003936-E0QBixxtMgdj
08:50:02
138
4,855.0000
XLON
05003050000004233-E0QBixxtMkCJ
08:50:26
161
4,861.0000
XLON
05003050000004298-E0QBixxtMkjS
08:50:26
169
4,860.0000
XLON
07003070000004287-E0QBixxtMkjd
08:51:21
185
4,859.0000
XLON
05003050000004354-E0QBixxtMlm3
08:53:05
217
4,861.0000
XLON
07003070000004493-E0QBixxtMnrM
08:53:06
72
4,859.0000
XLON
05003050000004410-E0QBixxtMnt5
08:53:06
135
4,859.0000
XLON
07003070000004424-E0QBixxtMnt7
08:54:37
2
4,858.0000
XLON
05003050000004661-E0QBixxtMpIv
08:54:37
198
4,858.0000
XLON
05003050000004661-E0QBixxtMpIx
08:56:34
168
4,857.0000
XLON
05003050000004426-E0QBixxtMrTW
08:56:39
48
4,856.0000
XLON
05003050000004869-E0QBixxtMrYy
08:56:39
19
4,856.0000
XLON
05003050000004869-E0QBixxtMrZ0
08:56:39
62
4,857.0000
XLON
05003050000004870-E0QBixxtMrYX
08:56:39
39
4,857.0000
XLON
05003050000004870-E0QBixxtMrYZ
08:57:41
8
4,858.0000
XLON
07003070000004946-E0QBixxtMsjy
08:58:15
175
4,856.0000
XLON
05003050000004902-E0QBixxtMt8G
08:59:42
18
4,856.0000
XLON
07003070000005115-E0QBixxtMucT
08:59:42
121
4,856.0000
XLON
07003070000005115-E0QBixxtMucV
08:59:54
177
4,854.0000
XLON
07003070000004559-E0QBixxtMukL
09:01:34
6
4,853.0000
XLON
07003070000005383-E0QBixxtMxN7
09:01:34
146
4,853.0000
XLON
07003070000005383-E0QBixxtMxNA
09:01:34
30
4,853.0000
XLON
07003070000005383-E0QBixxtMxND
09:02:30
65
4,853.0000
XLON
05003050000005607-E0QBixxtMyKV
09:02:30
65
4,854.0000
XLON
07003070000005665-E0QBixxtMyKJ
09:03:02
126
4,851.0000
XLON
05003050000004968-E0QBixxtMz1S
09:03:02
70
4,852.0000
XLON
07003070000005541-E0QBixxtMz0z
09:03:02
95
4,852.0000
XLON
07003070000005707-E0QBixxtMz11
09:03:08
155
4,850.0000
XLON
07003070000005736-E0QBixxtMzAf
09:03:08
40
4,851.0000
XLON
05003050000004968-E0QBixxtMzAK
09:04:34
141
4,854.0000
XLON
07003070000005871-E0QBixxtN0ih
09:04:34
24
4,854.0000
XLON
07003070000005871-E0QBixxtN0im
09:06:56
164
4,859.0000
XLON
07003070000006218-E0QBixxtN3TI
09:07:14
178
4,856.0000
XLON
05003050000006159-E0QBixxtN3qw
09:07:14
115
4,857.0000
XLON
07003070000006169-E0QBixxtN3o8
09:07:14
115
4,857.0000
XLON
07003070000006169-E0QBixxtN3oE
09:08:16
163
4,861.0000
XLON
05003050000006473-E0QBixxtN5EX
09:08:58
136
4,859.0000
XLON
07003070000006416-E0QBixxtN5pO
09:10:24
22
4,856.0000
XLON
05003050000006631-E0QBixxtN7cy
09:10:24
103
4,856.0000
XLON
05003050000006631-E0QBixxtN7d0
09:10:24
26
4,856.0000
XLON
05003050000006631-E0QBixxtN7d2
09:10:24
126
4,857.0000
XLON
07003070000006583-E0QBixxtN7bz
09:11:49
157
4,857.0000
XLON
07003070000006900-E0QBixxtN9KI
09:13:11
135
4,856.0000
XLON
07003070000006859-E0QBixxtNATg
09:13:11
195
4,858.0000
XLON
05003050000007068-E0QBixxtNATE
09:16:07
131
4,856.0000
XLON
05003050000007484-E0QBixxtNCwd
09:18:05
34
4,864.0000
XLON
07003070000007611-E0QBixxtNFEP
09:18:23
149
4,864.0000
XLON
05003050000007718-E0QBixxtNFi3
09:18:27
16
4,862.0000
XLON
07003070000007618-E0QBixxtNFo9
09:18:27
148
4,862.0000
XLON
07003070000007618-E0QBixxtNFns
09:18:30
149
4,861.0000
XLON
07003070000007581-E0QBixxtNFrJ
09:19:53
144
4,859.0000
XLON
05003050000007902-E0QBixxtNJ79
09:19:54
216
4,857.0000
XLON
07003070000007764-E0QBixxtNJ8X
09:19:56
72
4,856.0000
XLON
05003050000007903-E0QBixxtNJEB
09:21:24
107
4,859.0000
XLON
07003070000007957-E0QBixxtNMut
09:21:24
118
4,860.0000
XLON
05003050000008052-E0QBixxtNMti
09:23:49
33
4,861.0000
XLON
05003050000008254-E0QBixxtNRT3
09:23:49
88
4,861.0000
XLON
05003050000008254-E0QBixxtNRTD
09:26:07
106
4,862.0000
XLON
05003050000008416-E0QBixxtNUe7
09:26:07
135
4,863.0000
XLON
05003050000008419-E0QBixxtNUdk
09:26:11
143
4,860.0000
XLON
07003070000008161-E0QBixxtNUjH
09:27:42
43
4,864.0000
XLON
05003050000008763-E0QBixxtNWTm
09:28:12
112
4,864.0000
XLON
05003050000008796-E0QBixxtNX6o
09:30:04
174
4,863.0000
XLON
05003050000008937-E0QBixxtNZ7T
09:30:17
120
4,860.0000
XLON
07003070000008610-E0QBixxtNZOC
09:30:17
174
4,862.0000
XLON
07003070000008673-E0QBixxtNZNI
09:33:08
144
4,868.0000
XLON
07003070000009205-E0QBixxtNcYx
09:33:23
164
4,867.0000
XLON
07003070000009183-E0QBixxtNci0
09:34:38
192
4,865.0000
XLON
07003070000009132-E0QBixxtNeax
09:34:38
187
4,866.0000
XLON
07003070000009342-E0QBixxtNeaS
09:36:20
135
4,871.0000
XLON
07003070000009495-E0QBixxtNhRE
09:36:24
149
4,870.0000
XLON
05003050000009596-E0QBixxtNhaH
09:37:01
7
4,867.0000
XLON
05003050000009586-E0QBixxtNiL4
09:37:01
121
4,867.0000
XLON
05003050000009586-E0QBixxtNiL8
09:38:17
12
4,868.0000
XLON
07003070000009661-E0QBixxtNkMS
09:38:17
106
4,868.0000
XLON
07003070000009661-E0QBixxtNkMQ
09:38:17
119
4,869.0000
XLON
05003050000009805-E0QBixxtNkLu
09:39:42
80
4,870.0000
XLON
07003070000009891-E0QBixxtNlrK
09:39:42
127
4,871.0000
XLON
05003050000009984-E0QBixxtNlqi
09:42:16
103
4,867.0000
XLON
05003050000010121-E0QBixxtNoV5
09:42:17
88
4,863.0000
XLON
05003050000010078-E0QBixxtNoXj
09:42:17
113
4,866.0000
XLON
07003070000010044-E0QBixxtNoWZ
09:44:27
79
4,870.0000
XLON
07003070000010446-E0QBixxtNqmV
09:45:08
62
4,869.0000
XLON
05003050000010486-E0QBixxtNrRi
09:45:16
114
4,867.0000
XLON
05003050000010452-E0QBixxtNrfM
09:47:20
128
4,868.0000
XLON
05003050000010700-E0QBixxtNtXR
09:47:28
154
4,867.0000
XLON
07003070000010630-E0QBixxtNtho
09:49:56
204
4,868.0000
XLON
05003050000011052-E0QBixxtNwGc
09:51:21
128
4,868.0000
XLON
05003050000011161-E0QBixxtNxdm
09:51:21
3
4,868.0000
XLON
05003050000011161-E0QBixxtNxdc
09:51:52
151
4,866.0000
XLON
05003050000010997-E0QBixxtNy2G
09:51:52
174
4,867.0000
XLON
05003050000011025-E0QBixxtNy0d
09:56:04
178
4,870.0000
XLON
05003050000011478-E0QBixxtO1jG
09:56:04
54
4,871.0000
XLON
07003070000011462-E0QBixxtO1iY
09:56:04
98
4,871.0000
XLON
07003070000011462-E0QBixxtO1ia
09:56:05
63
4,869.0000
XLON
05003050000011467-E0QBixxtO1jp
09:56:05
107
4,869.0000
XLON
05003050000011467-E0QBixxtO1jm
09:58:32
9
4,869.0000
XLON
05003050000011800-E0QBixxtO4Dn
09:58:32
122
4,869.0000
XLON
05003050000011800-E0QBixxtO4Dr
10:01:37
1
4,873.0000
XLON
05003050000012119-E0QBixxtO7B6
10:01:37
141
4,873.0000
XLON
05003050000012119-E0QBixxtO7BA
10:01:58
132
4,872.0000
XLON
05003050000012100-E0QBixxtO7d8
10:01:58
21
4,871.0000
XLON
07003070000012033-E0QBixxtO7dE
10:03:40
183
4,872.0000
XLON
07003070000012247-E0QBixxtO9sz
10:03:40
110
4,871.0000
XLON
07003070000012033-E0QBixxtO9tH
10:05:33
131
4,871.0000
XLON
07003070000012521-E0QBixxtOCRg
10:05:34
28
4,870.0000
XLON
05003050000012504-E0QBixxtOCSZ
10:05:34
103
4,870.0000
XLON
05003050000012504-E0QBixxtOCSb
10:05:39
131
4,868.0000
XLON
05003050000012255-E0QBixxtOCVf
10:07:08
144
4,870.0000
XLON
05003050000012718-E0QBixxtOEVw
10:07:08
170
4,871.0000
XLON
07003070000012679-E0QBixxtOEVi
10:08:53
197
4,872.0000
XLON
07003070000012835-E0QBixxtOGHK
10:10:10
141
4,873.0000
XLON
07003070000012946-E0QBixxtOHXQ
10:11:22
123
4,870.0000
XLON
07003070000012887-E0QBixxtOIUG
10:11:22
144
4,871.0000
XLON
07003070000012812-E0QBixxtOITM
10:11:22
128
4,872.0000
XLON
05003050000013084-E0QBixxtOIT3
10:14:01
174
4,867.0000
XLON
07003070000013161-E0QBixxtOLBP
10:14:02
128
4,866.0000
XLON
05003050000013235-E0QBixxtOLDR
10:16:24
101
4,865.0000
XLON
07003070000013387-E0QBixxtONrJ
10:18:39
107
4,869.0000
XLON
05003050000013723-E0QBixxtOQHW
10:18:44
21
4,869.0000
XLON
05003050000013723-E0QBixxtOQMO
10:19:26
88
4,869.0000
XLON
05003050000013839-E0QBixxtORIh
10:19:26
59
4,869.0000
XLON
07003070000013761-E0QBixxtORIf
10:21:13
70
4,872.0000
XLON
05003050000013989-E0QBixxtOTEf
10:21:13
37
4,872.0000
XLON
05003050000013995-E0QBixxtOTEh
10:21:13
32
4,872.0000
XLON
05003050000013995-E0QBixxtOTEl
10:21:13
140
4,873.0000
XLON
07003070000013962-E0QBixxtOTEE
10:21:50
40
4,871.0000
XLON
07003070000013908-E0QBixxtOThS
10:21:50
19
4,871.0000
XLON
07003070000013908-E0QBixxtOThU
10:23:14
75
4,870.0000
XLON
05003050000013955-E0QBixxtOUtE
10:23:14
128
4,871.0000
XLON
07003070000014140-E0QBixxtOUsf
10:23:23
13
4,870.0000
XLON
05003050000013955-E0QBixxtOV6W
10:24:20
140
4,869.0000
XLON
07003070000014253-E0QBixxtOW5e
10:25:04
141
4,880.0000
XLON
05003050000014416-E0QBixxtOWjU
10:27:02
141
4,880.0000
XLON
07003070000014387-E0QBixxtOYMQ
10:27:02
128
4,882.0000
XLON
05003050000014513-E0QBixxtOYKt
10:29:19
128
4,890.0000
XLON
07003070000014738-E0QBixxtOaNI
10:29:47
154
4,890.0000
XLON
05003050000014831-E0QBixxtOasA
10:29:47
154
4,889.0000
XLON
07003070000014748-E0QBixxtOasL
10:33:16
126
4,888.0000
XLON
07003070000014990-E0QBixxtOdj3
10:33:30
22
4,888.0000
XLON
05003050000015196-E0QBixxtOdoo
10:33:30
22
4,888.0000
XLON
07003070000014990-E0QBixxtOdom
10:33:30
41
4,888.0000
XLON
05003050000015196-E0QBixxtOdoq
10:37:29
134
4,893.0000
XLON
05003050000015548-E0QBixxtOgpf
10:37:53
122
4,893.0000
XLON
07003070000015510-E0QBixxtOh1s
10:37:53
148
4,892.0000
XLON
05003050000015343-E0QBixxtOh1v
10:41:46
122
4,893.0000
XLON
05003050000015838-E0QBixxtOjzI
10:41:46
142
4,895.0000
XLON
05003050000015828-E0QBixxtOjyZ
10:41:46
168
4,894.0000
XLON
07003070000015715-E0QBixxtOjyk
10:42:35
119
4,891.0000
XLON
05003050000015945-E0QBixxtOkqW
10:43:02
119
4,891.0000
XLON
07003070000015898-E0QBixxtOlFD
10:46:33
140
4,894.0000
XLON
05003050000016284-E0QBixxtOoZ8
10:47:17
118
4,894.0000
XLON
05003050000016326-E0QBixxtOozP
10:49:29
68
4,902.0000
XLON
05003050000016464-E0QBixxtOqTg
10:49:29
142
4,902.0000
XLON
07003070000016371-E0QBixxtOqTa
10:49:34
61
4,901.0000
XLON
07003070000016343-E0QBixxtOqfi
10:49:35
142
4,900.0000
XLON
05003050000016401-E0QBixxtOqhx
10:52:07
152
4,901.0000
XLON
05003050000016784-E0QBixxtOsi7
10:52:24
129
4,900.0000
XLON
07003070000016638-E0QBixxtOswp
10:53:00
140
4,899.0000
XLON
07003070000016611-E0QBixxtOtNO
10:53:13
29
4,898.0000
XLON
05003050000016878-E0QBixxtOtd1
10:53:13
111
4,898.0000
XLON
05003050000016878-E0QBixxtOtcs
10:54:16
116
4,898.0000
XLON
05003050000016937-E0QBixxtOuKR
10:54:35
99
4,898.0000
XLON
05003050000016999-E0QBixxtOuTA
10:55:27
1
4,898.0000
XLON
05003050000017062-E0QBixxtOuvC
10:57:09
158
4,902.0000
XLON
07003070000017145-E0QBixxtOwJK
10:57:09
5
4,901.0000
XLON
05003050000017177-E0QBixxtOwJj
10:57:09
124
4,901.0000
XLON
05003050000017177-E0QBixxtOwJl
10:57:10
152
4,897.0000
XLON
07003070000017055-E0QBixxtOwLR
11:00:19
116
4,898.0000
XLON
07003070000017349-E0QBixxtOym8
11:01:16
131
4,899.0000
XLON
07003070000017469-E0QBixxtOzfi
11:01:16
141
4,898.0000
XLON
07003070000017448-E0QBixxtOzg0
11:01:20
116
4,895.0000
XLON
07003070000017348-E0QBixxtOzoz
11:01:22
121
4,892.0000
XLON
05003050000017521-E0QBixxtOzwN
11:06:05
8
4,898.0000
XLON
07003070000017999-E0QBixxtP43R
11:06:05
48
4,898.0000
XLON
07003070000017999-E0QBixxtP43T
11:06:05
44
4,898.0000
XLON
07003070000017999-E0QBixxtP43V
11:06:33
2
4,898.0000
XLON
05003050000018002-E0QBixxtP4KJ
11:06:33
50
4,898.0000
XLON
05003050000018002-E0QBixxtP4KL
11:06:33
15
4,898.0000
XLON
05003050000018002-E0QBixxtP4KN
11:07:56
121
4,898.0000
XLON
07003070000018048-E0QBixxtP5eI
11:07:56
145
4,898.0000
XLON
07003070000018081-E0QBixxtP5eM
11:08:50
145
4,896.0000
XLON
07003070000017592-E0QBixxtP6Sg
11:09:46
67
4,898.0000
XLON
07003070000018283-E0QBixxtP72I
11:09:46
45
4,898.0000
XLON
07003070000018283-E0QBixxtP72K
11:09:46
50
4,898.0000
XLON
07003070000018283-E0QBixxtP72M
11:09:52
132
4,896.0000
XLON
05003050000018223-E0QBixxtP76O
11:10:49
168
4,895.0000
XLON
07003070000018150-E0QBixxtP7u6
11:11:38
126
4,896.0000
XLON
07003070000018440-E0QBixxtP8ll
11:12:01
105
4,894.0000
XLON
07003070000018463-E0QBixxtP93T
11:12:01
111
4,895.0000
XLON
07003070000018408-E0QBixxtP92X
11:12:01
14
4,895.0000
XLON
07003070000018408-E0QBixxtP92b
11:12:02
171
4,892.0000
XLON
07003070000018322-E0QBixxtP94f
11:12:45
140
4,883.0000
XLON
07003070000018551-E0QBixxtP9kX
11:13:17
93
4,882.0000
XLON
05003050000018505-E0QBixxtPA6K
11:15:02
15
4,888.0000
XLON
05003050000018674-E0QBixxtPBo0
11:15:02
89
4,888.0000
XLON
07003070000018698-E0QBixxtPBny
11:15:40
40
4,887.0000
XLON
05003050000018675-E0QBixxtPC9z
11:15:58
81
4,889.0000
XLON
07003070000018773-E0QBixxtPCQP
11:17:40
59
4,888.0000
XLON
05003050000018863-E0QBixxtPDlM
11:19:30
28
4,887.0000
XLON
07003070000018970-E0QBixxtPFDk
11:19:30
58
4,887.0000
XLON
07003070000018970-E0QBixxtPFDi
11:19:30
36
4,887.0000
XLON
05003050000018675-E0QBixxtPFDc
11:19:32
66
4,886.0000
XLON
05003050000018744-E0QBixxtPFGF
11:19:32
72
4,886.0000
XLON
07003070000019001-E0QBixxtPFGH
11:23:06
119
4,884.0000
XLON
05003050000019174-E0QBixxtPHxU
11:23:08
148
4,883.0000
XLON
07003070000018899-E0QBixxtPHze
11:24:35
101
4,883.0000
XLON
05003050000019478-E0QBixxtPJTg
11:24:35
18
4,883.0000
XLON
05003050000019478-E0QBixxtPJTj
11:24:46
122
4,882.0000
XLON
05003050000019450-E0QBixxtPJei
11:27:02
119
4,882.0000
XLON
05003050000019644-E0QBixxtPLzt
11:27:02
184
4,882.0000
XLON
07003070000019631-E0QBixxtPLzr
11:28:01
73
4,882.0000
XLON
05003050000019802-E0QBixxtPMt1
11:28:01
78
4,882.0000
XLON
05003050000019802-E0QBixxtPMt3
11:28:01
140
4,882.0000
XLON
07003070000019782-E0QBixxtPMt5
11:30:02
106
4,878.0000
XLON
07003070000019950-E0QBixxtPOb3
11:30:02
45
4,878.0000
XLON
07003070000019950-E0QBixxtPOb0
11:32:08
15
4,884.0000
XLON
05003050000020207-E0QBixxtPQjW
11:32:08
67
4,884.0000
XLON
05003050000020207-E0QBixxtPQjY
11:32:08
50
4,884.0000
XLON
05003050000020207-E0QBixxtPQja
11:32:21
159
4,883.0000
XLON
07003070000020161-E0QBixxtPQuY
11:34:10
144
4,880.0000
XLON
05003050000020247-E0QBixxtPSBB
11:34:10
113
4,881.0000
XLON
07003070000020220-E0QBixxtPS7f
11:34:40
79
4,877.0000
XLON
05003050000020222-E0QBixxtPSpw
11:38:35
127
4,876.0000
XLON
07003070000020536-E0QBixxtPVhl
11:39:37
127
4,875.0000
XLON
05003050000020541-E0QBixxtPWHW
11:40:00
66
4,874.0000
XLON
05003050000020709-E0QBixxtPWZS
11:40:00
60
4,874.0000
XLON
07003070000020741-E0QBixxtPWZU
11:40:30
100
4,872.0000
XLON
05003050000020477-E0QBixxtPWoA
11:43:13
105
4,872.0000
XLON
07003070000020894-E0QBixxtPYUj
11:43:15
4
4,871.0000
XLON
07003070000020815-E0QBixxtPYXc
11:43:15
133
4,871.0000
XLON
07003070000020815-E0QBixxtPYXh
11:44:10
145
4,870.0000
XLON
05003050000020838-E0QBixxtPZKA
11:44:40
100
4,868.0000
XLON
05003050000021109-E0QBixxtPZpV
11:44:40
37
4,868.0000
XLON
05003050000021109-E0QBixxtPZpp
11:45:20
116
4,867.0000
XLON
07003070000021010-E0QBixxtPaUk
11:45:24
126
4,865.0000
XLON
07003070000021106-E0QBixxtPbDc
11:48:39
49
4,868.0000
XLON
05003050000021416-E0QBixxtPeJB
11:48:39
44
4,868.0000
XLON
05003050000021416-E0QBixxtPeJG
11:48:39
44
4,868.0000
XLON
05003050000021416-E0QBixxtPeJJ
11:53:11
50
4,872.0000
XLON
07003070000021669-E0QBixxtPjjk
11:53:11
44
4,872.0000
XLON
07003070000021669-E0QBixxtPjjm
11:53:11
31
4,872.0000
XLON
07003070000021669-E0QBixxtPjjq
11:54:35
146
4,875.0000
XLON
05003050000021930-E0QBixxtPlAg
11:55:00
98
4,874.0000
XLON
05003050000021913-E0QBixxtPlfg
11:55:51
106
4,872.0000
XLON
05003050000021884-E0QBixxtPmNN
11:56:57
100
4,882.0000
XLON
07003070000022065-E0QBixxtPn8b
11:56:57
52
4,882.0000
XLON
07003070000022065-E0QBixxtPn8n
11:59:52
155
4,891.0000
XLON
07003070000022248-E0QBixxtPpDY
11:59:52
81
4,891.0000
XLON
05003050000022261-E0QBixxtPpED
11:59:52
13
4,891.0000
XLON
07003070000022248-E0QBixxtPpEB
12:00:00
90
4,893.0000
XLON
07003070000022336-E0QBixxtPpXo
12:00:41
112
4,889.0000
XLON
07003070000022228-E0QBixxtPqDt
12:00:41
137
4,891.0000
XLON
05003050000022365-E0QBixxtPqCZ
12:02:00
114
4,891.0000
XLON
05003050000022487-E0QBixxtPr9N
12:02:24
92
4,892.0000
XLON
07003070000022563-E0QBixxtPrjb
12:03:18
137
4,894.0000
XLON
07003070000022636-E0QBixxtPsue
12:03:18
160
4,892.0000
XLON
05003050000022626-E0QBixxtPsuo
12:03:18
126
4,891.0000
XLON
05003050000022573-E0QBixxtPsuy
12:03:20
55
4,881.0000
XLON
07003070000022651-E0QBixxtPt6I
12:03:20
105
4,881.0000
XLON
07003070000022651-E0QBixxtPt6L
12:04:42
109
4,877.0000
XLON
05003050000022751-E0QBixxtPu9B
12:04:42
109
4,876.0000
XLON
07003070000022731-E0QBixxtPu9k
12:08:05
106
4,878.0000
XLON
07003070000023051-E0QBixxtPwk1
12:08:05
6
4,878.0000
XLON
07003070000023051-E0QBixxtPwjp
12:08:05
7
4,878.0000
XLON
07003070000023051-E0QBixxtPwjr
12:08:05
52
4,878.0000
XLON
07003070000023051-E0QBixxtPwjj
12:08:28
22
4,877.0000
XLON
07003070000022970-E0QBixxtPx0L
12:08:48
82
4,877.0000
XLON
07003070000022970-E0QBixxtPxHJ
12:08:48
59
4,876.0000
XLON
05003050000022956-E0QBixxtPxHg
12:08:48
45
4,876.0000
XLON
05003050000022956-E0QBixxtPxHi
12:11:15
107
4,881.0000
XLON
07003070000023387-E0QBixxtPzOq
12:11:15
34
4,881.0000
XLON
07003070000023387-E0QBixxtPzOt
12:11:15
74
4,880.0000
XLON
07003070000023358-E0QBixxtPzPD
12:11:15
27
4,880.0000
XLON
07003070000023358-E0QBixxtPzPF
12:11:22
111
4,879.0000
XLON
05003050000023345-E0QBixxtPzVw
12:13:07
43
4,875.0000
XLON
07003070000023602-E0QBixxtQ0rI
12:13:08
37
4,874.0000
XLON
05003050000023623-E0QBixxtQ0rz
12:13:08
25
4,874.0000
XLON
05003050000023623-E0QBixxtQ0s2
12:15:24
101
4,873.0000
XLON
07003070000023740-E0QBixxtQ2Ks
12:16:09
111
4,875.0000
XLON
05003050000023896-E0QBixxtQ37C
12:17:23
132
4,884.0000
XLON
07003070000023952-E0QBixxtQ5bd
12:18:26
28
4,882.0000
XLON
05003050000023977-E0QBixxtQ6tX
12:18:26
74
4,882.0000
XLON
05003050000023977-E0QBixxtQ6tZ
12:20:34
138
4,886.0000
XLON
05003050000024273-E0QBixxtQ8bp
12:23:04
114
4,887.0000
XLON
05003050000024452-E0QBixxtQAug
12:23:30
64
4,886.0000
XLON
05003050000024431-E0QBixxtQBFE
12:23:30
74
4,886.0000
XLON
05003050000024431-E0QBixxtQBFG
12:24:08
64
4,885.0000
XLON
07003070000024216-E0QBixxtQBiq
12:24:08
74
4,885.0000
XLON
07003070000024216-E0QBixxtQBit
12:24:56
63
4,886.0000
XLON
05003050000024633-E0QBixxtQCIU
12:24:56
54
4,886.0000
XLON
05003050000024633-E0QBixxtQCIX
12:25:18
158
4,885.0000
XLON
05003050000024613-E0QBixxtQCbM
12:30:20
126
4,892.0000
XLON
05003050000025012-E0QBixxtQGhk
12:30:35
126
4,891.0000
XLON
05003050000024972-E0QBixxtQH2i
12:31:23
82
4,890.0000
XLON
07003070000024869-E0QBixxtQHpE
12:31:38
86
4,890.0000
XLON
05003050000025139-E0QBixxtQHzR
12:31:38
24
4,890.0000
XLON
07003070000024869-E0QBixxtQHzN
12:31:38
125
4,890.0000
XLON
07003070000025080-E0QBixxtQHzP
12:32:57
26
4,890.0000
XLON
05003050000025139-E0QBixxtQJ5F
12:32:57
63
4,890.0000
XLON
07003070000025105-E0QBixxtQJ5L
12:32:57
144
4,890.0000
XLON
07003070000025151-E0QBixxtQJ5N
12:34:33
103
4,889.0000
XLON
07003070000025264-E0QBixxtQK7S
12:35:04
125
4,888.0000
XLON
05003050000025067-E0QBixxtQKWz
12:35:46
44
4,886.0000
XLON
05003050000025248-E0QBixxtQLNU
12:35:46
111
4,886.0000
XLON
05003050000025248-E0QBixxtQLNW
12:35:50
144
4,885.0000
XLON
07003070000025287-E0QBixxtQLRF
12:36:35
93
4,884.0000
XLON
05003050000025444-E0QBixxtQMCM
12:36:35
6
4,884.0000
XLON
05003050000025444-E0QBixxtQMCO
12:37:47
37
4,884.0000
XLON
05003050000025540-E0QBixxtQN5q
12:37:54
149
4,883.0000
XLON
07003070000025374-E0QBixxtQNCJ
12:39:20
2
4,884.0000
XLON
07003070000025524-E0QBixxtQOA0
12:39:20
68
4,884.0000
XLON
07003070000025524-E0QBixxtQOA5
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 91,900
Date of transaction: 6 February 2026
Average price paid per share (pence): 4,899.6739
Lowest price paid per share (pence): 4,838.0000
Highest price paid per share (pence): 4,979.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,011,374 (excluding Treasury shares), and the
Company will hold 36,343,459 ordinary shares in Treasury.
The figure of 415,011,374 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
08:01:26 232 4,880.0000 XLON 05003050000000211-E0QBixxtLPDl
08:01:26 141 4,880.0000 XLON 05003050000000211-E0QBixxtLPDn
08:01:55 279 4,877.0000 XLON 07003070000000201-E0QBixxtLQX0
08:01:55 230 4,877.0000 XLON 07003070000000201-E0QBixxtLQX4
08:01:59 75 4,875.0000 XLON 05003050000000212-E0QBixxtLQdi
08:02:03 81 4,875.0000 XLON 05003050000000212-E0QBixxtLQoY
08:02:05 13 4,875.0000 XLON 05003050000000212-E0QBixxtLQqX
08:02:52 272 4,866.0000 XLON 07003070000000257-E0QBixxtLT7w
08:02:52 341 4,868.0000 XLON 05003050000000247-E0QBixxtLT4C
08:04:27 69 4,862.0000 XLON 07003070000000273-E0QBixxtLWuT
08:04:27 164 4,862.0000 XLON 07003070000000294-E0QBixxtLWuV
08:05:58 118 4,856.0000 XLON 05003050000000293-E0QBixxtLZsZ
08:05:58 234 4,856.0000 XLON 07003070000000296-E0QBixxtLZsX
08:06:50 198 4,859.0000 XLON 05003050000000329-E0QBixxtLbt4
08:07:12 231 4,853.0000 XLON 07003070000000326-E0QBixxtLcgN
08:08:15 199 4,850.0000 XLON 05003050000000370-E0QBixxtLewQ
08:09:23 210 4,854.0000 XLON 05003050000000401-E0QBixxtLh0H
08:11:15 304 4,859.0000 XLON 05003050000000482-E0QBixxtLl9D
08:13:47 90 4,868.0000 XLON 07003070000000550-E0QBixxtLq4H
08:13:47 65 4,869.0000 XLON 07003070000000553-E0QBixxtLq3p
08:13:47 266 4,869.0000 XLON 07003070000000553-E0QBixxtLq3w
08:13:50 84 4,868.0000 XLON 07003070000000550-E0QBixxtLqAO
08:13:50 130 4,868.0000 XLON 07003070000000550-E0QBixxtLqAS
08:14:43 122 4,873.0000 XLON 07003070000000567-E0QBixxtLrbN
08:14:43 114 4,873.0000 XLON 07003070000000567-E0QBixxtLraB
08:14:43 44 4,874.0000 XLON 07003070000000576-E0QBixxtLrZF
08:14:43 216 4,874.0000 XLON 07003070000000576-E0QBixxtLrZI
08:15:50 199 4,867.0000 XLON 05003050000000558-E0QBixxtLuAr
08:15:50 37 4,867.0000 XLON 05003050000000570-E0QBixxtLuAv
08:16:04 183 4,868.0000 XLON 07003070000000715-E0QBixxtLuZX
08:16:04 166 4,867.0000 XLON 05003050000000717-E0QBixxtLuZc
08:17:59 232 4,865.0000 XLON 07003070000000913-E0QBixxtLxkM
08:19:31 227 4,870.0000 XLON 05003050000001076-E0QBixxtM0d9
08:20:06 107 4,864.0000 XLON 05003050000001077-E0QBixxtM1Zo
08:20:06 100 4,864.0000 XLON 07003070000001112-E0QBixxtM1Zm
08:20:15 166 4,861.0000 XLON 05003050000000718-E0QBixxtM1on
08:21:08 139 4,863.0000 XLON 05003050000001284-E0QBixxtM37E
08:23:26 272 4,861.0000 XLON 05003050000001411-E0QBixxtM6UC
08:23:26 235 4,862.0000 XLON 07003070000001487-E0QBixxtM6SQ
08:23:27 90 4,860.0000 XLON 07003070000001488-E0QBixxtM6aA
08:25:37 198 4,856.0000 XLON 05003050000001692-E0QBixxtMABB
08:25:37 132 4,858.0000 XLON 05003050000001707-E0QBixxtMA9t
08:26:03 66 4,854.0000 XLON 05003050000001706-E0QBixxtMAl8
08:26:03 54 4,854.0000 XLON 07003070000001791-E0QBixxtMAlC
08:26:03 19 4,854.0000 XLON 07003070000001791-E0QBixxtMAlE
08:26:11 132 4,848.0000 XLON 05003050000001768-E0QBixxtMB2n
08:26:11 198 4,849.0000 XLON 05003050000001767-E0QBixxtMB1U
08:27:52 35 4,838.0000 XLON 07003070000001983-E0QBixxtMETb
08:28:17 66 4,840.0000 XLON 07003070000001998-E0QBixxtMFI2
08:30:02 141 4,841.0000 XLON 07003070000002164-E0QBixxtMHcC
08:30:02 75 4,841.0000 XLON 07003070000002164-E0QBixxtMHcG
08:31:35 197 4,842.0000 XLON 05003050000002406-E0QBixxtMKVs
08:31:35 180 4,841.0000 XLON 07003070000002359-E0QBixxtMKWE
08:32:50 74 4,847.0000 XLON 07003070000002565-E0QBixxtMMPV
08:32:58 124 4,847.0000 XLON 07003070000002565-E0QBixxtMMgF
08:33:50 125 4,843.0000 XLON 05003050000002542-E0QBixxtMO53
08:34:46 165 4,842.0000 XLON 07003070000002734-E0QBixxtMPOY
08:35:11 69 4,841.0000 XLON 05003050000002484-E0QBixxtMQ4Y
08:35:11 95 4,841.0000 XLON 07003070000002567-E0QBixxtMQ4a
08:36:06 158 4,845.0000 XLON 05003050000002871-E0QBixxtMRVV
08:38:35 170 4,843.0000 XLON 07003070000003100-E0QBixxtMUdg
08:38:35 175 4,842.0000 XLON 07003070000003068-E0QBixxtMUdt
08:39:10 46 4,842.0000 XLON 07003070000003068-E0QBixxtMVZV
08:39:19 158 4,841.0000 XLON 07003070000002901-E0QBixxtMVrY
08:39:38 167 4,841.0000 XLON 07003070000003198-E0QBixxtMWIG
08:41:01 186 4,840.0000 XLON 05003050000003366-E0QBixxtMY5a
08:43:21 164 4,845.0000 XLON 07003070000003534-E0QBixxtMbFn
08:45:03 233 4,844.0000 XLON 07003070000003734-E0QBixxtMeLE
08:46:02 153 4,844.0000 XLON 05003050000003936-E0QBixxtMg22
08:46:32 25 4,844.0000 XLON 05003050000003936-E0QBixxtMgdj
08:50:02 138 4,855.0000 XLON 05003050000004233-E0QBixxtMkCJ
08:50:26 161 4,861.0000 XLON 05003050000004298-E0QBixxtMkjS
08:50:26 169 4,860.0000 XLON 07003070000004287-E0QBixxtMkjd
08:51:21 185 4,859.0000 XLON 05003050000004354-E0QBixxtMlm3
08:53:05 217 4,861.0000 XLON 07003070000004493-E0QBixxtMnrM
08:53:06 72 4,859.0000 XLON 05003050000004410-E0QBixxtMnt5
08:53:06 135 4,859.0000 XLON 07003070000004424-E0QBixxtMnt7
08:54:37 2 4,858.0000 XLON 05003050000004661-E0QBixxtMpIv
08:54:37 198 4,858.0000 XLON 05003050000004661-E0QBixxtMpIx
08:56:34 168 4,857.0000 XLON 05003050000004426-E0QBixxtMrTW
08:56:39 48 4,856.0000 XLON 05003050000004869-E0QBixxtMrYy
08:56:39 19 4,856.0000 XLON 05003050000004869-E0QBixxtMrZ0
08:56:39 62 4,857.0000 XLON 05003050000004870-E0QBixxtMrYX
08:56:39 39 4,857.0000 XLON 05003050000004870-E0QBixxtMrYZ
08:57:41 8 4,858.0000 XLON 07003070000004946-E0QBixxtMsjy
08:58:15 175 4,856.0000 XLON 05003050000004902-E0QBixxtMt8G
08:59:42 18 4,856.0000 XLON 07003070000005115-E0QBixxtMucT
08:59:42 121 4,856.0000 XLON 07003070000005115-E0QBixxtMucV
08:59:54 177 4,854.0000 XLON 07003070000004559-E0QBixxtMukL
09:01:34 6 4,853.0000 XLON 07003070000005383-E0QBixxtMxN7
09:01:34 146 4,853.0000 XLON 07003070000005383-E0QBixxtMxNA
09:01:34 30 4,853.0000 XLON 07003070000005383-E0QBixxtMxND
09:02:30 65 4,853.0000 XLON 05003050000005607-E0QBixxtMyKV
09:02:30 65 4,854.0000 XLON 07003070000005665-E0QBixxtMyKJ
09:03:02 126 4,851.0000 XLON 05003050000004968-E0QBixxtMz1S
09:03:02 70 4,852.0000 XLON 07003070000005541-E0QBixxtMz0z
09:03:02 95 4,852.0000 XLON 07003070000005707-E0QBixxtMz11
09:03:08 155 4,850.0000 XLON 07003070000005736-E0QBixxtMzAf
09:03:08 40 4,851.0000 XLON 05003050000004968-E0QBixxtMzAK
09:04:34 141 4,854.0000 XLON 07003070000005871-E0QBixxtN0ih
09:04:34 24 4,854.0000 XLON 07003070000005871-E0QBixxtN0im
09:06:56 164 4,859.0000 XLON 07003070000006218-E0QBixxtN3TI
09:07:14 178 4,856.0000 XLON 05003050000006159-E0QBixxtN3qw
09:07:14 115 4,857.0000 XLON 07003070000006169-E0QBixxtN3o8
09:07:14 115 4,857.0000 XLON 07003070000006169-E0QBixxtN3oE
09:08:16 163 4,861.0000 XLON 05003050000006473-E0QBixxtN5EX
09:08:58 136 4,859.0000 XLON 07003070000006416-E0QBixxtN5pO
09:10:24 22 4,856.0000 XLON 05003050000006631-E0QBixxtN7cy
09:10:24 103 4,856.0000 XLON 05003050000006631-E0QBixxtN7d0
09:10:24 26 4,856.0000 XLON 05003050000006631-E0QBixxtN7d2
09:10:24 126 4,857.0000 XLON 07003070000006583-E0QBixxtN7bz
09:11:49 157 4,857.0000 XLON 07003070000006900-E0QBixxtN9KI
09:13:11 135 4,856.0000 XLON 07003070000006859-E0QBixxtNATg
09:13:11 195 4,858.0000 XLON 05003050000007068-E0QBixxtNATE
09:16:07 131 4,856.0000 XLON 05003050000007484-E0QBixxtNCwd
09:18:05 34 4,864.0000 XLON 07003070000007611-E0QBixxtNFEP
09:18:23 149 4,864.0000 XLON 05003050000007718-E0QBixxtNFi3
09:18:27 16 4,862.0000 XLON 07003070000007618-E0QBixxtNFo9
09:18:27 148 4,862.0000 XLON 07003070000007618-E0QBixxtNFns
09:18:30 149 4,861.0000 XLON 07003070000007581-E0QBixxtNFrJ
09:19:53 144 4,859.0000 XLON 05003050000007902-E0QBixxtNJ79
09:19:54 216 4,857.0000 XLON 07003070000007764-E0QBixxtNJ8X
09:19:56 72 4,856.0000 XLON 05003050000007903-E0QBixxtNJEB
09:21:24 107 4,859.0000 XLON 07003070000007957-E0QBixxtNMut
09:21:24 118 4,860.0000 XLON 05003050000008052-E0QBixxtNMti
09:23:49 33 4,861.0000 XLON 05003050000008254-E0QBixxtNRT3
09:23:49 88 4,861.0000 XLON 05003050000008254-E0QBixxtNRTD
09:26:07 106 4,862.0000 XLON 05003050000008416-E0QBixxtNUe7
09:26:07 135 4,863.0000 XLON 05003050000008419-E0QBixxtNUdk
09:26:11 143 4,860.0000 XLON 07003070000008161-E0QBixxtNUjH
09:27:42 43 4,864.0000 XLON 05003050000008763-E0QBixxtNWTm
09:28:12 112 4,864.0000 XLON 05003050000008796-E0QBixxtNX6o
09:30:04 174 4,863.0000 XLON 05003050000008937-E0QBixxtNZ7T
09:30:17 120 4,860.0000 XLON 07003070000008610-E0QBixxtNZOC
09:30:17 174 4,862.0000 XLON 07003070000008673-E0QBixxtNZNI
09:33:08 144 4,868.0000 XLON 07003070000009205-E0QBixxtNcYx
09:33:23 164 4,867.0000 XLON 07003070000009183-E0QBixxtNci0
09:34:38 192 4,865.0000 XLON 07003070000009132-E0QBixxtNeax
09:34:38 187 4,866.0000 XLON 07003070000009342-E0QBixxtNeaS
09:36:20 135 4,871.0000 XLON 07003070000009495-E0QBixxtNhRE
09:36:24 149 4,870.0000 XLON 05003050000009596-E0QBixxtNhaH
09:37:01 7 4,867.0000 XLON 05003050000009586-E0QBixxtNiL4
09:37:01 121 4,867.0000 XLON 05003050000009586-E0QBixxtNiL8
09:38:17 12 4,868.0000 XLON 07003070000009661-E0QBixxtNkMS
09:38:17 106 4,868.0000 XLON 07003070000009661-E0QBixxtNkMQ
09:38:17 119 4,869.0000 XLON 05003050000009805-E0QBixxtNkLu
09:39:42 80 4,870.0000 XLON 07003070000009891-E0QBixxtNlrK
09:39:42 127 4,871.0000 XLON 05003050000009984-E0QBixxtNlqi
09:42:16 103 4,867.0000 XLON 05003050000010121-E0QBixxtNoV5
09:42:17 88 4,863.0000 XLON 05003050000010078-E0QBixxtNoXj
09:42:17 113 4,866.0000 XLON 07003070000010044-E0QBixxtNoWZ
09:44:27 79 4,870.0000 XLON 07003070000010446-E0QBixxtNqmV
09:45:08 62 4,869.0000 XLON 05003050000010486-E0QBixxtNrRi
09:45:16 114 4,867.0000 XLON 05003050000010452-E0QBixxtNrfM
09:47:20 128 4,868.0000 XLON 05003050000010700-E0QBixxtNtXR
09:47:28 154 4,867.0000 XLON 07003070000010630-E0QBixxtNtho
09:49:56 204 4,868.0000 XLON 05003050000011052-E0QBixxtNwGc
09:51:21 128 4,868.0000 XLON 05003050000011161-E0QBixxtNxdm
09:51:21 3 4,868.0000 XLON 05003050000011161-E0QBixxtNxdc
09:51:52 151 4,866.0000 XLON 05003050000010997-E0QBixxtNy2G
09:51:52 174 4,867.0000 XLON 05003050000011025-E0QBixxtNy0d
09:56:04 178 4,870.0000 XLON 05003050000011478-E0QBixxtO1jG
09:56:04 54 4,871.0000 XLON 07003070000011462-E0QBixxtO1iY
09:56:04 98 4,871.0000 XLON 07003070000011462-E0QBixxtO1ia
09:56:05 63 4,869.0000 XLON 05003050000011467-E0QBixxtO1jp
09:56:05 107 4,869.0000 XLON 05003050000011467-E0QBixxtO1jm
09:58:32 9 4,869.0000 XLON 05003050000011800-E0QBixxtO4Dn
09:58:32 122 4,869.0000 XLON 05003050000011800-E0QBixxtO4Dr
10:01:37 1 4,873.0000 XLON 05003050000012119-E0QBixxtO7B6
10:01:37 141 4,873.0000 XLON 05003050000012119-E0QBixxtO7BA
10:01:58 132 4,872.0000 XLON 05003050000012100-E0QBixxtO7d8
10:01:58 21 4,871.0000 XLON 07003070000012033-E0QBixxtO7dE
10:03:40 183 4,872.0000 XLON 07003070000012247-E0QBixxtO9sz
10:03:40 110 4,871.0000 XLON 07003070000012033-E0QBixxtO9tH
10:05:33 131 4,871.0000 XLON 07003070000012521-E0QBixxtOCRg
10:05:34 28 4,870.0000 XLON 05003050000012504-E0QBixxtOCSZ
10:05:34 103 4,870.0000 XLON 05003050000012504-E0QBixxtOCSb
10:05:39 131 4,868.0000 XLON 05003050000012255-E0QBixxtOCVf
10:07:08 144 4,870.0000 XLON 05003050000012718-E0QBixxtOEVw
10:07:08 170 4,871.0000 XLON 07003070000012679-E0QBixxtOEVi
10:08:53 197 4,872.0000 XLON 07003070000012835-E0QBixxtOGHK
10:10:10 141 4,873.0000 XLON 07003070000012946-E0QBixxtOHXQ
10:11:22 123 4,870.0000 XLON 07003070000012887-E0QBixxtOIUG
10:11:22 144 4,871.0000 XLON 07003070000012812-E0QBixxtOITM
10:11:22 128 4,872.0000 XLON 05003050000013084-E0QBixxtOIT3
10:14:01 174 4,867.0000 XLON 07003070000013161-E0QBixxtOLBP
10:14:02 128 4,866.0000 XLON 05003050000013235-E0QBixxtOLDR
10:16:24 101 4,865.0000 XLON 07003070000013387-E0QBixxtONrJ
10:18:39 107 4,869.0000 XLON 05003050000013723-E0QBixxtOQHW
10:18:44 21 4,869.0000 XLON 05003050000013723-E0QBixxtOQMO
10:19:26 88 4,869.0000 XLON 05003050000013839-E0QBixxtORIh
10:19:26 59 4,869.0000 XLON 07003070000013761-E0QBixxtORIf
10:21:13 70 4,872.0000 XLON 05003050000013989-E0QBixxtOTEf
10:21:13 37 4,872.0000 XLON 05003050000013995-E0QBixxtOTEh
10:21:13 32 4,872.0000 XLON 05003050000013995-E0QBixxtOTEl
10:21:13 140 4,873.0000 XLON 07003070000013962-E0QBixxtOTEE
10:21:50 40 4,871.0000 XLON 07003070000013908-E0QBixxtOThS
10:21:50 19 4,871.0000 XLON 07003070000013908-E0QBixxtOThU
10:23:14 75 4,870.0000 XLON 05003050000013955-E0QBixxtOUtE
10:23:14 128 4,871.0000 XLON 07003070000014140-E0QBixxtOUsf
10:23:23 13 4,870.0000 XLON 05003050000013955-E0QBixxtOV6W
10:24:20 140 4,869.0000 XLON 07003070000014253-E0QBixxtOW5e
10:25:04 141 4,880.0000 XLON 05003050000014416-E0QBixxtOWjU
10:27:02 141 4,880.0000 XLON 07003070000014387-E0QBixxtOYMQ
10:27:02 128 4,882.0000 XLON 05003050000014513-E0QBixxtOYKt
10:29:19 128 4,890.0000 XLON 07003070000014738-E0QBixxtOaNI
10:29:47 154 4,890.0000 XLON 05003050000014831-E0QBixxtOasA
10:29:47 154 4,889.0000 XLON 07003070000014748-E0QBixxtOasL
10:33:16 126 4,888.0000 XLON 07003070000014990-E0QBixxtOdj3
10:33:30 22 4,888.0000 XLON 05003050000015196-E0QBixxtOdoo
10:33:30 22 4,888.0000 XLON 07003070000014990-E0QBixxtOdom
10:33:30 41 4,888.0000 XLON 05003050000015196-E0QBixxtOdoq
10:37:29 134 4,893.0000 XLON 05003050000015548-E0QBixxtOgpf
10:37:53 122 4,893.0000 XLON 07003070000015510-E0QBixxtOh1s
10:37:53 148 4,892.0000 XLON 05003050000015343-E0QBixxtOh1v
10:41:46 122 4,893.0000 XLON 05003050000015838-E0QBixxtOjzI
10:41:46 142 4,895.0000 XLON 05003050000015828-E0QBixxtOjyZ
10:41:46 168 4,894.0000 XLON 07003070000015715-E0QBixxtOjyk
10:42:35 119 4,891.0000 XLON 05003050000015945-E0QBixxtOkqW
10:43:02 119 4,891.0000 XLON 07003070000015898-E0QBixxtOlFD
10:46:33 140 4,894.0000 XLON 05003050000016284-E0QBixxtOoZ8
10:47:17 118 4,894.0000 XLON 05003050000016326-E0QBixxtOozP
10:49:29 68 4,902.0000 XLON 05003050000016464-E0QBixxtOqTg
10:49:29 142 4,902.0000 XLON 07003070000016371-E0QBixxtOqTa
10:49:34 61 4,901.0000 XLON 07003070000016343-E0QBixxtOqfi
10:49:35 142 4,900.0000 XLON 05003050000016401-E0QBixxtOqhx
10:52:07 152 4,901.0000 XLON 05003050000016784-E0QBixxtOsi7
10:52:24 129 4,900.0000 XLON 07003070000016638-E0QBixxtOswp
10:53:00 140 4,899.0000 XLON 07003070000016611-E0QBixxtOtNO
10:53:13 29 4,898.0000 XLON 05003050000016878-E0QBixxtOtd1
10:53:13 111 4,898.0000 XLON 05003050000016878-E0QBixxtOtcs
10:54:16 116 4,898.0000 XLON 05003050000016937-E0QBixxtOuKR
10:54:35 99 4,898.0000 XLON 05003050000016999-E0QBixxtOuTA
10:55:27 1 4,898.0000 XLON 05003050000017062-E0QBixxtOuvC
10:57:09 158 4,902.0000 XLON 07003070000017145-E0QBixxtOwJK
10:57:09 5 4,901.0000 XLON 05003050000017177-E0QBixxtOwJj
10:57:09 124 4,901.0000 XLON 05003050000017177-E0QBixxtOwJl
10:57:10 152 4,897.0000 XLON 07003070000017055-E0QBixxtOwLR
11:00:19 116 4,898.0000 XLON 07003070000017349-E0QBixxtOym8
11:01:16 131 4,899.0000 XLON 07003070000017469-E0QBixxtOzfi
11:01:16 141 4,898.0000 XLON 07003070000017448-E0QBixxtOzg0
11:01:20 116 4,895.0000 XLON 07003070000017348-E0QBixxtOzoz
11:01:22 121 4,892.0000 XLON 05003050000017521-E0QBixxtOzwN
11:06:05 8 4,898.0000 XLON 07003070000017999-E0QBixxtP43R
11:06:05 48 4,898.0000 XLON 07003070000017999-E0QBixxtP43T
11:06:05 44 4,898.0000 XLON 07003070000017999-E0QBixxtP43V
11:06:33 2 4,898.0000 XLON 05003050000018002-E0QBixxtP4KJ
11:06:33 50 4,898.0000 XLON 05003050000018002-E0QBixxtP4KL
11:06:33 15 4,898.0000 XLON 05003050000018002-E0QBixxtP4KN
11:07:56 121 4,898.0000 XLON 07003070000018048-E0QBixxtP5eI
11:07:56 145 4,898.0000 XLON 07003070000018081-E0QBixxtP5eM
11:08:50 145 4,896.0000 XLON 07003070000017592-E0QBixxtP6Sg
11:09:46 67 4,898.0000 XLON 07003070000018283-E0QBixxtP72I
11:09:46 45 4,898.0000 XLON 07003070000018283-E0QBixxtP72K
11:09:46 50 4,898.0000 XLON 07003070000018283-E0QBixxtP72M
11:09:52 132 4,896.0000 XLON 05003050000018223-E0QBixxtP76O
11:10:49 168 4,895.0000 XLON 07003070000018150-E0QBixxtP7u6
11:11:38 126 4,896.0000 XLON 07003070000018440-E0QBixxtP8ll
11:12:01 105 4,894.0000 XLON 07003070000018463-E0QBixxtP93T
11:12:01 111 4,895.0000 XLON 07003070000018408-E0QBixxtP92X
11:12:01 14 4,895.0000 XLON 07003070000018408-E0QBixxtP92b
11:12:02 171 4,892.0000 XLON 07003070000018322-E0QBixxtP94f
11:12:45 140 4,883.0000 XLON 07003070000018551-E0QBixxtP9kX
11:13:17 93 4,882.0000 XLON 05003050000018505-E0QBixxtPA6K
11:15:02 15 4,888.0000 XLON 05003050000018674-E0QBixxtPBo0
11:15:02 89 4,888.0000 XLON 07003070000018698-E0QBixxtPBny
11:15:40 40 4,887.0000 XLON 05003050000018675-E0QBixxtPC9z
11:15:58 81 4,889.0000 XLON 07003070000018773-E0QBixxtPCQP
11:17:40 59 4,888.0000 XLON 05003050000018863-E0QBixxtPDlM
11:19:30 28 4,887.0000 XLON 07003070000018970-E0QBixxtPFDk
11:19:30 58 4,887.0000 XLON 07003070000018970-E0QBixxtPFDi
11:19:30 36 4,887.0000 XLON 05003050000018675-E0QBixxtPFDc
11:19:32 66 4,886.0000 XLON 05003050000018744-E0QBixxtPFGF
11:19:32 72 4,886.0000 XLON 07003070000019001-E0QBixxtPFGH
11:23:06 119 4,884.0000 XLON 05003050000019174-E0QBixxtPHxU
11:23:08 148 4,883.0000 XLON 07003070000018899-E0QBixxtPHze
11:24:35 101 4,883.0000 XLON 05003050000019478-E0QBixxtPJTg
11:24:35 18 4,883.0000 XLON 05003050000019478-E0QBixxtPJTj
11:24:46 122 4,882.0000 XLON 05003050000019450-E0QBixxtPJei
11:27:02 119 4,882.0000 XLON 05003050000019644-E0QBixxtPLzt
11:27:02 184 4,882.0000 XLON 07003070000019631-E0QBixxtPLzr
11:28:01 73 4,882.0000 XLON 05003050000019802-E0QBixxtPMt1
11:28:01 78 4,882.0000 XLON 05003050000019802-E0QBixxtPMt3
11:28:01 140 4,882.0000 XLON 07003070000019782-E0QBixxtPMt5
11:30:02 106 4,878.0000 XLON 07003070000019950-E0QBixxtPOb3
11:30:02 45 4,878.0000 XLON 07003070000019950-E0QBixxtPOb0
11:32:08 15 4,884.0000 XLON 05003050000020207-E0QBixxtPQjW
11:32:08 67 4,884.0000 XLON 05003050000020207-E0QBixxtPQjY
11:32:08 50 4,884.0000 XLON 05003050000020207-E0QBixxtPQja
11:32:21 159 4,883.0000 XLON 07003070000020161-E0QBixxtPQuY
11:34:10 144 4,880.0000 XLON 05003050000020247-E0QBixxtPSBB
11:34:10 113 4,881.0000 XLON 07003070000020220-E0QBixxtPS7f
11:34:40 79 4,877.0000 XLON 05003050000020222-E0QBixxtPSpw
11:38:35 127 4,876.0000 XLON 07003070000020536-E0QBixxtPVhl
11:39:37 127 4,875.0000 XLON 05003050000020541-E0QBixxtPWHW
11:40:00 66 4,874.0000 XLON 05003050000020709-E0QBixxtPWZS
11:40:00 60 4,874.0000 XLON 07003070000020741-E0QBixxtPWZU
11:40:30 100 4,872.0000 XLON 05003050000020477-E0QBixxtPWoA
11:43:13 105 4,872.0000 XLON 07003070000020894-E0QBixxtPYUj
11:43:15 4 4,871.0000 XLON 07003070000020815-E0QBixxtPYXc
11:43:15 133 4,871.0000 XLON 07003070000020815-E0QBixxtPYXh
11:44:10 145 4,870.0000 XLON 05003050000020838-E0QBixxtPZKA
11:44:40 100 4,868.0000 XLON 05003050000021109-E0QBixxtPZpV
11:44:40 37 4,868.0000 XLON 05003050000021109-E0QBixxtPZpp
11:45:20 116 4,867.0000 XLON 07003070000021010-E0QBixxtPaUk
11:45:24 126 4,865.0000 XLON 07003070000021106-E0QBixxtPbDc
11:48:39 49 4,868.0000 XLON 05003050000021416-E0QBixxtPeJB
11:48:39 44 4,868.0000 XLON 05003050000021416-E0QBixxtPeJG
11:48:39 44 4,868.0000 XLON 05003050000021416-E0QBixxtPeJJ
11:53:11 50 4,872.0000 XLON 07003070000021669-E0QBixxtPjjk
11:53:11 44 4,872.0000 XLON 07003070000021669-E0QBixxtPjjm
11:53:11 31 4,872.0000 XLON 07003070000021669-E0QBixxtPjjq
11:54:35 146 4,875.0000 XLON 05003050000021930-E0QBixxtPlAg
11:55:00 98 4,874.0000 XLON 05003050000021913-E0QBixxtPlfg
11:55:51 106 4,872.0000 XLON 05003050000021884-E0QBixxtPmNN
11:56:57 100 4,882.0000 XLON 07003070000022065-E0QBixxtPn8b
11:56:57 52 4,882.0000 XLON 07003070000022065-E0QBixxtPn8n
11:59:52 155 4,891.0000 XLON 07003070000022248-E0QBixxtPpDY
11:59:52 81 4,891.0000 XLON 05003050000022261-E0QBixxtPpED
11:59:52 13 4,891.0000 XLON 07003070000022248-E0QBixxtPpEB
12:00:00 90 4,893.0000 XLON 07003070000022336-E0QBixxtPpXo
12:00:41 112 4,889.0000 XLON 07003070000022228-E0QBixxtPqDt
12:00:41 137 4,891.0000 XLON 05003050000022365-E0QBixxtPqCZ
12:02:00 114 4,891.0000 XLON 05003050000022487-E0QBixxtPr9N
12:02:24 92 4,892.0000 XLON 07003070000022563-E0QBixxtPrjb
12:03:18 137 4,894.0000 XLON 07003070000022636-E0QBixxtPsue
12:03:18 160 4,892.0000 XLON 05003050000022626-E0QBixxtPsuo
12:03:18 126 4,891.0000 XLON 05003050000022573-E0QBixxtPsuy
12:03:20 55 4,881.0000 XLON 07003070000022651-E0QBixxtPt6I
12:03:20 105 4,881.0000 XLON 07003070000022651-E0QBixxtPt6L
12:04:42 109 4,877.0000 XLON 05003050000022751-E0QBixxtPu9B
12:04:42 109 4,876.0000 XLON 07003070000022731-E0QBixxtPu9k
12:08:05 106 4,878.0000 XLON 07003070000023051-E0QBixxtPwk1
12:08:05 6 4,878.0000 XLON 07003070000023051-E0QBixxtPwjp
12:08:05 7 4,878.0000 XLON 07003070000023051-E0QBixxtPwjr
12:08:05 52 4,878.0000 XLON 07003070000023051-E0QBixxtPwjj
12:08:28 22 4,877.0000 XLON 07003070000022970-E0QBixxtPx0L
12:08:48 82 4,877.0000 XLON 07003070000022970-E0QBixxtPxHJ
12:08:48 59 4,876.0000 XLON 05003050000022956-E0QBixxtPxHg
12:08:48 45 4,876.0000 XLON 05003050000022956-E0QBixxtPxHi
12:11:15 107 4,881.0000 XLON 07003070000023387-E0QBixxtPzOq
12:11:15 34 4,881.0000 XLON 07003070000023387-E0QBixxtPzOt
12:11:15 74 4,880.0000 XLON 07003070000023358-E0QBixxtPzPD
12:11:15 27 4,880.0000 XLON 07003070000023358-E0QBixxtPzPF
12:11:22 111 4,879.0000 XLON 05003050000023345-E0QBixxtPzVw
12:13:07 43 4,875.0000 XLON 07003070000023602-E0QBixxtQ0rI
12:13:08 37 4,874.0000 XLON 05003050000023623-E0QBixxtQ0rz
12:13:08 25 4,874.0000 XLON 05003050000023623-E0QBixxtQ0s2
12:15:24 101 4,873.0000 XLON 07003070000023740-E0QBixxtQ2Ks
12:16:09 111 4,875.0000 XLON 05003050000023896-E0QBixxtQ37C
12:17:23 132 4,884.0000 XLON 07003070000023952-E0QBixxtQ5bd
12:18:26 28 4,882.0000 XLON 05003050000023977-E0QBixxtQ6tX
12:18:26 74 4,882.0000 XLON 05003050000023977-E0QBixxtQ6tZ
12:20:34 138 4,886.0000 XLON 05003050000024273-E0QBixxtQ8bp
12:23:04 114 4,887.0000 XLON 05003050000024452-E0QBixxtQAug
12:23:30 64 4,886.0000 XLON 05003050000024431-E0QBixxtQBFE
12:23:30 74 4,886.0000 XLON 05003050000024431-E0QBixxtQBFG
12:24:08 64 4,885.0000 XLON 07003070000024216-E0QBixxtQBiq
12:24:08 74 4,885.0000 XLON 07003070000024216-E0QBixxtQBit
12:24:56 63 4,886.0000 XLON 05003050000024633-E0QBixxtQCIU
12:24:56 54 4,886.0000 XLON 05003050000024633-E0QBixxtQCIX
12:25:18 158 4,885.0000 XLON 05003050000024613-E0QBixxtQCbM
12:30:20 126 4,892.0000 XLON 05003050000025012-E0QBixxtQGhk
12:30:35 126 4,891.0000 XLON 05003050000024972-E0QBixxtQH2i
12:31:23 82 4,890.0000 XLON 07003070000024869-E0QBixxtQHpE
12:31:38 86 4,890.0000 XLON 05003050000025139-E0QBixxtQHzR
12:31:38 24 4,890.0000 XLON 07003070000024869-E0QBixxtQHzN
12:31:38 125 4,890.0000 XLON 07003070000025080-E0QBixxtQHzP
12:32:57 26 4,890.0000 XLON 05003050000025139-E0QBixxtQJ5F
12:32:57 63 4,890.0000 XLON 07003070000025105-E0QBixxtQJ5L
12:32:57 144 4,890.0000 XLON 07003070000025151-E0QBixxtQJ5N
12:34:33 103 4,889.0000 XLON 07003070000025264-E0QBixxtQK7S
12:35:04 125 4,888.0000 XLON 05003050000025067-E0QBixxtQKWz
12:35:46 44 4,886.0000 XLON 05003050000025248-E0QBixxtQLNU
12:35:46 111 4,886.0000 XLON 05003050000025248-E0QBixxtQLNW
12:35:50 144 4,885.0000 XLON 07003070000025287-E0QBixxtQLRF
12:36:35 93 4,884.0000 XLON 05003050000025444-E0QBixxtQMCM
12:36:35 6 4,884.0000 XLON 05003050000025444-E0QBixxtQMCO
12:37:47 37 4,884.0000 XLON 05003050000025540-E0QBixxtQN5q
12:37:54 149 4,883.0000 XLON 07003070000025374-E0QBixxtQNCJ
12:39:20 2 4,884.0000 XLON 07003070000025524-E0QBixxtQOA0
12:39:20 68 4,884.0000 XLON 07003070000025524-E0QBixxtQOA5
12:40:37 106 4,886.0000 XLON 07003070000025698-E0QBixxtQP9F
12:43:10 138 4,889.0000 XLON 07003070000025921-E0QBixxtQRB5
12:43:15 128 4,888.0000 XLON 05003050000025795-E0QBixxtQRLQ
12:44:55 128 4,888.0000 XLON 07003070000026044-E0QBixxtQSrc
12:45:23 107 4,886.0000 XLON 07003070000025974-E0QBixxtQTAx
12:45:23 134 4,887.0000 XLON 07003070000025753-E0QBixxtQTAG
12:46:56 128 4,885.0000 XLON 05003050000026179-E0QBixxtQUTJ
12:48:08 139 4,884.0000 XLON 07003070000026136-E0QBixxtQVDb
12:48:38 77 4,883.0000 XLON 07003070000026223-E0QBixxtQViV
12:49:47 45 4,883.0000 XLON 07003070000026223-E0QBixxtQWbW
12:49:47 16 4,883.0000 XLON 07003070000026334-E0QBixxtQWbY
12:49:47 45 4,883.0000 XLON 07003070000026334-E0QBixxtQWba
12:51:54 66 4,881.0000 XLON 05003050000026123-E0QBixxtQY6s
12:51:54 35 4,881.0000 XLON 05003050000026123-E0QBixxtQY6u
12:52:27 106 4,880.0000 XLON 05003050000026383-E0QBixxtQYVi
12:53:12 91 4,880.0000 XLON 07003070000026545-E0QBixxtQZFd
12:53:12 44 4,880.0000 XLON 07003070000026545-E0QBixxtQZFf
12:53:18 114 4,878.0000 XLON 07003070000026431-E0QBixxtQZKw
12:53:26 93 4,877.0000 XLON 07003070000026500-E0QBixxtQZVO
12:54:27 15 4,875.0000 XLON 05003050000026699-E0QBixxtQaYF
12:54:27 40 4,875.0000 XLON 05003050000026699-E0QBixxtQaYH
12:54:46 125 4,874.0000 XLON 07003070000026640-E0QBixxtQapF
12:55:47 69 4,872.0000 XLON 05003050000026635-E0QBixxtQbaU
12:56:47 114 4,871.0000 XLON 07003070000026794-E0QBixxtQcId
12:59:16 144 4,871.0000 XLON 07003070000026895-E0QBixxtQe7R
12:59:19 124 4,869.0000 XLON 05003050000026816-E0QBixxtQeBQ
12:59:38 110 4,869.0000 XLON 05003050000027018-E0QBixxtQej0
13:01:12 95 4,868.0000 XLON 07003070000026765-E0QBixxtQgBg
13:01:16 140 4,866.0000 XLON 07003070000026986-E0QBixxtQgHp
13:01:18 97 4,865.0000 XLON 05003050000027161-E0QBixxtQgK3
13:03:40 93 4,870.0000 XLON 07003070000027300-E0QBixxtQiM6
13:03:43 102 4,869.0000 XLON 07003070000027280-E0QBixxtQiOP
13:04:42 4 4,868.0000 XLON 07003070000027367-E0QBixxtQjBB
13:06:14 108 4,871.0000 XLON 07003070000027468-E0QBixxtQkPo
13:06:15 117 4,870.0000 XLON 07003070000027410-E0QBixxtQkTO
13:07:32 109 4,868.0000 XLON 07003070000027367-E0QBixxtQlWD
13:10:02 110 4,871.0000 XLON 07003070000027779-E0QBixxtQnd7
13:10:44 45 4,872.0000 XLON 07003070000027841-E0QBixxtQoU7
13:10:58 62 4,872.0000 XLON 07003070000027841-E0QBixxtQojk
13:11:58 148 4,872.0000 XLON 07003070000027951-E0QBixxtQpRE
13:13:31 148 4,873.0000 XLON 07003070000028029-E0QBixxtQqx6
13:13:31 127 4,874.0000 XLON 05003050000028130-E0QBixxtQqwT
13:13:36 106 4,872.0000 XLON 05003050000028079-E0QBixxtQr1P
13:15:29 159 4,867.0000 XLON 05003050000028181-E0QBixxtQsEk
13:15:29 42 4,868.0000 XLON 07003070000028129-E0QBixxtQsEG
13:15:29 106 4,868.0000 XLON 07003070000028129-E0QBixxtQsEI
13:17:45 93 4,864.0000 XLON 05003050000028326-E0QBixxtQtxL
13:17:46 89 4,863.0000 XLON 05003050000028302-E0QBixxtQtzo
13:17:47 41 4,863.0000 XLON 05003050000028302-E0QBixxtQu21
13:17:49 93 4,862.0000 XLON 07003070000028247-E0QBixxtQu7k
13:20:24 136 4,865.0000 XLON 07003070000028518-E0QBixxtQw4f
13:20:27 137 4,864.0000 XLON 07003070000028485-E0QBixxtQwBj
13:20:51 117 4,863.0000 XLON 07003070000028471-E0QBixxtQwtJ
13:24:53 120 4,868.0000 XLON 05003050000028934-E0QBixxtQzqX
13:24:53 120 4,869.0000 XLON 05003050000028964-E0QBixxtQzq7
13:25:31 107 4,865.0000 XLON 05003050000029032-E0QBixxtR0V7
13:25:31 131 4,867.0000 XLON 07003070000028774-E0QBixxtR0UW
13:27:22 139 4,864.0000 XLON 07003070000029036-E0QBixxtR27M
13:27:30 7 4,864.0000 XLON 07003070000029036-E0QBixxtR2Dj
13:28:30 3 4,865.0000 XLON 07003070000029272-E0QBixxtR2pS
13:28:30 45 4,865.0000 XLON 07003070000029272-E0QBixxtR2pU
13:29:01 85 4,864.0000 XLON 05003050000029387-E0QBixxtR3BP
13:29:10 135 4,863.0000 XLON 05003050000029148-E0QBixxtR3Jg
13:29:35 120 4,863.0000 XLON 07003070000029361-E0QBixxtR3jQ
13:31:12 132 4,868.0000 XLON 05003050000029639-E0QBixxtR60p
13:31:12 133 4,868.0000 XLON 07003070000029565-E0QBixxtR60n
13:34:06 123 4,864.0000 XLON 05003050000029828-E0QBixxtR8Zc
13:34:28 44 4,864.0000 XLON 07003070000029892-E0QBixxtR94v
13:35:02 169 4,863.0000 XLON 05003050000029808-E0QBixxtR9eI
13:36:40 120 4,863.0000 XLON 07003070000030046-E0QBixxtRB6G
13:36:42 120 4,862.0000 XLON 05003050000029776-E0QBixxtRB8C
13:37:42 99 4,860.0000 XLON 07003070000029937-E0QBixxtRCH8
13:37:45 68 4,859.0000 XLON 07003070000030104-E0QBixxtRCWU
13:37:45 65 4,859.0000 XLON 07003070000030104-E0QBixxtRCWW
13:37:56 53 4,858.0000 XLON 07003070000030183-E0QBixxtRES9
13:37:58 137 4,857.0000 XLON 05003050000030227-E0QBixxtREaD
13:37:58 55 4,858.0000 XLON 07003070000030183-E0QBixxtREaB
13:39:55 95 4,861.0000 XLON 05003050000030372-E0QBixxtRJFo
13:42:11 44 4,863.0000 XLON 05003050000030595-E0QBixxtROXY
13:42:11 67 4,863.0000 XLON 05003050000030595-E0QBixxtROXa
13:42:32 121 4,862.0000 XLON 07003070000030516-E0QBixxtRP6k
13:43:12 161 4,860.0000 XLON 05003050000030658-E0QBixxtRPuM
13:43:12 133 4,861.0000 XLON 07003070000030500-E0QBixxtRPto
13:45:05 150 4,865.0000 XLON 05003050000030801-E0QBixxtRS24
13:47:21 122 4,870.0000 XLON 07003070000030966-E0QBixxtRUEm
13:47:21 159 4,871.0000 XLON 07003070000030990-E0QBixxtRUE4
13:47:52 29 4,868.0000 XLON 05003050000031041-E0QBixxtRUa5
13:47:52 132 4,868.0000 XLON 05003050000031041-E0QBixxtRUa3
13:47:52 161 4,869.0000 XLON 07003070000031020-E0QBixxtRUZZ
13:50:17 98 4,869.0000 XLON 05003050000031168-E0QBixxtRWt7
13:50:17 108 4,870.0000 XLON 05003050000031231-E0QBixxtRWse
13:50:21 108 4,868.0000 XLON 07003070000031144-E0QBixxtRWzd
13:53:50 37 4,869.0000 XLON 07003070000031475-E0QBixxtRZog
13:53:50 132 4,869.0000 XLON 07003070000031475-E0QBixxtRZoi
13:53:50 22 4,869.0000 XLON 07003070000031475-E0QBixxtRZol
13:54:44 126 4,869.0000 XLON 07003070000031540-E0QBixxtRanY
13:55:21 83 4,868.0000 XLON 05003050000031331-E0QBixxtRbL1
13:55:21 60 4,868.0000 XLON 05003050000031541-E0QBixxtRbL3
13:56:50 65 4,868.0000 XLON 07003070000031779-E0QBixxtRch1
13:56:50 3 4,868.0000 XLON 07003070000031779-E0QBixxtRch3
13:57:11 56 4,869.0000 XLON 07003070000031805-E0QBixxtRd87
13:58:15 126 4,867.0000 XLON 05003050000031841-E0QBixxtRfr6
13:58:15 91 4,869.0000 XLON 05003050000031840-E0QBixxtRfnP
13:58:15 164 4,869.0000 XLON 07003070000031858-E0QBixxtRfnN
14:00:44 176 4,866.0000 XLON 07003070000031988-E0QBixxtRlQx
14:01:50 44 4,867.0000 XLON 07003070000032201-E0QBixxtRn1G
14:02:11 27 4,867.0000 XLON 05003050000032183-E0QBixxtRnVW
14:02:11 45 4,867.0000 XLON 05003050000032183-E0QBixxtRnVY
14:02:30 139 4,865.0000 XLON 05003050000031949-E0QBixxtRnvt
14:02:32 72 4,864.0000 XLON 07003070000032146-E0QBixxtRnzl
14:04:29 62 4,861.0000 XLON 05003050000032195-E0QBixxtRqlm
14:04:29 89 4,861.0000 XLON 07003070000032247-E0QBixxtRqlo
14:05:15 137 4,864.0000 XLON 05003050000032424-E0QBixxtRroB
14:06:11 93 4,883.0000 XLON 05003050000032486-E0QBixxtRthU
14:06:11 61 4,883.0000 XLON 07003070000032552-E0QBixxtRthW
14:06:11 140 4,885.0000 XLON 07003070000032551-E0QBixxtRtg7
14:06:11 179 4,886.0000 XLON 05003050000032529-E0QBixxtRtcu
14:08:10 69 4,884.0000 XLON 07003070000032758-E0QBixxtRwLZ
14:08:10 44 4,884.0000 XLON 07003070000032758-E0QBixxtRwLb
14:08:10 25 4,884.0000 XLON 07003070000032758-E0QBixxtRwLd
14:08:31 140 4,886.0000 XLON 07003070000032820-E0QBixxtRx8z
14:08:34 166 4,883.0000 XLON 07003070000032759-E0QBixxtRxIn
14:10:10 98 4,885.0000 XLON 07003070000032931-E0QBixxtS0k5
14:10:10 4 4,885.0000 XLON 07003070000032931-E0QBixxtS0k8
14:10:25 45 4,884.0000 XLON 07003070000032908-E0QBixxtS14G
14:10:25 67 4,884.0000 XLON 07003070000032908-E0QBixxtS14J
14:12:19 109 4,890.0000 XLON 07003070000033133-E0QBixxtS33O
14:14:03 131 4,897.0000 XLON 05003050000033195-E0QBixxtS4n6
14:14:03 131 4,898.0000 XLON 07003070000033290-E0QBixxtS4lX
14:14:34 131 4,895.0000 XLON 07003070000033232-E0QBixxtS5Eh
14:14:34 146 4,896.0000 XLON 05003050000033286-E0QBixxtS5E3
14:14:34 51 4,896.0000 XLON 05003050000033286-E0QBixxtS5E7
14:16:37 150 4,891.0000 XLON 07003070000033486-E0QBixxtS7HW
14:17:10 150 4,890.0000 XLON 05003050000033421-E0QBixxtS7jN
14:17:11 101 4,888.0000 XLON 05003050000033345-E0QBixxtS7kg
14:17:57 126 4,888.0000 XLON 07003070000033629-E0QBixxtS8YX
14:18:21 116 4,887.0000 XLON 05003050000033550-E0QBixxtS8sd
14:20:30 28 4,885.0000 XLON 05003050000033736-E0QBixxtSAr1
14:20:37 68 4,885.0000 XLON 05003050000033736-E0QBixxtSAxV
14:20:37 55 4,885.0000 XLON 05003050000033736-E0QBixxtSAxX
14:20:38 26 4,884.0000 XLON 07003070000033773-E0QBixxtSAzI
14:20:38 50 4,884.0000 XLON 07003070000033773-E0QBixxtSAzA
14:20:38 45 4,884.0000 XLON 07003070000033773-E0QBixxtSAzE
14:20:43 30 4,884.0000 XLON 07003070000033773-E0QBixxtSB1j
14:21:44 173 4,881.0000 XLON 05003050000033826-E0QBixxtSBpZ
14:24:28 37 4,884.0000 XLON 07003070000034103-E0QBixxtSEKX
14:24:28 45 4,884.0000 XLON 07003070000034103-E0QBixxtSEKZ
14:25:10 1 4,884.0000 XLON 05003050000034094-E0QBixxtSFC4
14:25:10 47 4,884.0000 XLON 05003050000034094-E0QBixxtSFC6
14:25:10 15 4,884.0000 XLON 05003050000034094-E0QBixxtSFC8
14:25:52 47 4,884.0000 XLON 07003070000034197-E0QBixxtSFf5
14:27:41 45 4,882.0000 XLON 07003070000033999-E0QBixxtSHrr
14:27:41 109 4,882.0000 XLON 07003070000033999-E0QBixxtSHru
14:27:41 8 4,883.0000 XLON 07003070000034081-E0QBixxtSHrM
14:27:41 169 4,884.0000 XLON 05003050000034199-E0QBixxtSHpz
14:27:41 88 4,883.0000 XLON 07003070000034081-E0QBixxtSHqL
14:27:41 44 4,883.0000 XLON 07003070000034081-E0QBixxtSHqN
14:28:09 51 4,882.0000 XLON 05003050000034327-E0QBixxtSIal
14:28:31 231 4,881.0000 XLON 07003070000034435-E0QBixxtSIrm
14:28:55 44 4,886.0000 XLON 05003050000034395-E0QBixxtSJHb
14:28:55 88 4,886.0000 XLON 05003050000034395-E0QBixxtSJHd
14:28:55 22 4,886.0000 XLON 05003050000034395-E0QBixxtSJHf
14:28:55 90 4,887.0000 XLON 07003070000034470-E0QBixxtSJGn
14:29:28 6 4,886.0000 XLON 07003070000034517-E0QBixxtSK1Z
14:30:00 216 4,884.0000 XLON 05003050000034396-E0QBixxtSLJ8
14:30:00 155 4,885.0000 XLON 07003070000034556-E0QBixxtSLHn
14:30:59 394 4,897.0000 XLON 07003070000034824-E0QBixxtSQoQ
14:31:07 64 4,895.0000 XLON 05003050000034742-E0QBixxtSRWc
14:31:07 330 4,895.0000 XLON 07003070000034743-E0QBixxtSRWe
14:31:39 33 4,912.0000 XLON 07003070000034998-E0QBixxtSTi9
14:31:39 41 4,912.0000 XLON 07003070000034998-E0QBixxtSTiB
14:31:39 50 4,912.0000 XLON 07003070000034998-E0QBixxtSTiD
14:31:40 283 4,911.0000 XLON 05003050000034939-E0QBixxtSTiv
14:32:14 23 4,914.0000 XLON 05003050000034950-E0QBixxtSVyO
14:32:14 260 4,914.0000 XLON 05003050000034950-E0QBixxtSVyS
14:32:14 157 4,916.0000 XLON 07003070000035006-E0QBixxtSVxc
14:34:13 263 4,930.0000 XLON 05003050000035422-E0QBixxtSeSW
14:34:13 241 4,929.0000 XLON 07003070000035457-E0QBixxtSeSn
14:34:25 154 4,926.0000 XLON 05003050000035483-E0QBixxtSfI2
14:35:18 206 4,940.0000 XLON 07003070000035692-E0QBixxtSiNp
14:35:20 187 4,939.0000 XLON 05003050000035659-E0QBixxtSiYK
14:36:33 203 4,940.0000 XLON 05003050000035881-E0QBixxtSmbM
14:36:33 203 4,941.0000 XLON 07003070000035908-E0QBixxtSmah
14:36:33 305 4,942.0000 XLON 07003070000035919-E0QBixxtSmaG
14:38:19 155 4,950.0000 XLON 05003050000036146-E0QBixxtSrKf
14:38:19 171 4,951.0000 XLON 07003070000036179-E0QBixxtSrK3
14:38:46 148 4,948.0000 XLON 05003050000036138-E0QBixxtSsF2
14:38:46 38 4,948.0000 XLON 05003050000036138-E0QBixxtSsFB
14:40:13 97 4,951.0000 XLON 05003050000036522-E0QBixxtSw1i
14:40:13 94 4,951.0000 XLON 05003050000036522-E0QBixxtSw1m
14:40:13 162 4,950.0000 XLON 07003070000036477-E0QBixxtSw1y
14:40:15 132 4,949.0000 XLON 07003070000036563-E0QBixxtSw9B
14:41:16 158 4,943.0000 XLON 05003050000036713-E0QBixxtSzUI
14:41:17 173 4,942.0000 XLON 07003070000036749-E0QBixxtSzXE
14:41:45 101 4,940.0000 XLON 05003050000036792-E0QBixxtT0wT
14:42:55 289 4,936.0000 XLON 05003050000036995-E0QBixxtT4YY
14:43:38 182 4,935.0000 XLON 07003070000037042-E0QBixxtT6Qr
14:45:01 228 4,936.0000 XLON 05003050000037224-E0QBixxtT9gO
14:45:04 198 4,935.0000 XLON 07003070000037301-E0QBixxtT9wO
14:46:32 161 4,934.0000 XLON 05003050000037472-E0QBixxtTE2i
14:46:36 129 4,932.0000 XLON 07003070000037585-E0QBixxtTEDz
14:46:36 193 4,933.0000 XLON 05003050000037402-E0QBixxtTEDO
14:48:01 159 4,926.0000 XLON 05003050000037712-E0QBixxtTH2T
14:48:27 175 4,927.0000 XLON 05003050000037787-E0QBixxtTI1A
14:48:32 191 4,925.0000 XLON 07003070000037827-E0QBixxtTIDL
14:49:45 164 4,930.0000 XLON 05003050000038060-E0QBixxtTL11
14:49:45 164 4,931.0000 XLON 07003070000038159-E0QBixxtTKzA
14:51:36 178 4,936.0000 XLON 07003070000038474-E0QBixxtTPO6
14:53:43 45 4,943.0000 XLON 05003050000038712-E0QBixxtTTKf
14:53:43 3 4,943.0000 XLON 05003050000038712-E0QBixxtTTKh
14:53:43 57 4,943.0000 XLON 05003050000038712-E0QBixxtTTKj
14:55:04 71 4,945.0000 XLON 07003070000038884-E0QBixxtTW45
14:55:04 74 4,945.0000 XLON 07003070000038884-E0QBixxtTW47
14:55:04 105 4,945.0000 XLON 07003070000038949-E0QBixxtTW4B
14:55:15 237 4,947.0000 XLON 05003050000039000-E0QBixxtTWU0
14:55:15 66 4,947.0000 XLON 07003070000039066-E0QBixxtTWU2
14:55:50 80 4,947.0000 XLON 07003070000039160-E0QBixxtTXvx
14:55:50 95 4,948.0000 XLON 05003050000039110-E0QBixxtTXvP
14:55:50 98 4,948.0000 XLON 07003070000039175-E0QBixxtTXvR
14:55:50 94 4,950.0000 XLON 07003070000039174-E0QBixxtTXuL
14:56:12 220 4,938.0000 XLON 07003070000039241-E0QBixxtTZEq
14:56:12 242 4,940.0000 XLON 05003050000039184-E0QBixxtTZDd
14:56:12 57 4,940.0000 XLON 07003070000039240-E0QBixxtTZDZ
14:56:12 273 4,940.0000 XLON 07003070000039240-E0QBixxtTZDb
14:58:06 157 4,933.0000 XLON 07003070000039527-E0QBixxtTdzq
14:59:50 188 4,931.0000 XLON 07003070000039479-E0QBixxtTgug
15:02:01 147 4,942.0000 XLON 07003070000040233-E0QBixxtTlau
15:02:01 126 4,942.0000 XLON 07003070000040234-E0QBixxtTlaw
15:02:01 347 4,943.0000 XLON 05003050000040150-E0QBixxtTla2
15:03:11 320 4,956.0000 XLON 07003070000040505-E0QBixxtTpFF
15:03:12 225 4,954.0000 XLON 07003070000040396-E0QBixxtTpPc
15:03:12 46 4,954.0000 XLON 07003070000040396-E0QBixxtTpLR
15:03:14 221 4,953.0000 XLON 05003050000040420-E0QBixxtTpSj
15:04:31 8 4,954.0000 XLON 05003050000040690-E0QBixxtTtJC
15:04:31 222 4,954.0000 XLON 05003050000040690-E0QBixxtTtJE
15:05:45 159 4,958.0000 XLON 07003070000040923-E0QBixxtTwYD
15:06:38 282 4,954.0000 XLON 05003050000041009-E0QBixxtTysG
15:06:40 105 4,953.0000 XLON 05003050000040983-E0QBixxtTyvf
15:06:46 188 4,952.0000 XLON 07003070000041111-E0QBixxtTz80
15:08:24 192 4,949.0000 XLON 05003050000041280-E0QBixxtU31j
15:08:24 224 4,950.0000 XLON 07003070000041419-E0QBixxtU30P
15:09:36 83 4,948.0000 XLON 05003050000041488-E0QBixxtU5i6
15:09:36 96 4,948.0000 XLON 05003050000041488-E0QBixxtU5iA
15:10:40 147 4,949.0000 XLON 07003070000041721-E0QBixxtU8D4
15:12:08 275 4,965.0000 XLON 05003050000041813-E0QBixxtUC7A
15:12:08 203 4,965.0000 XLON 07003070000041935-E0QBixxtUC7C
15:12:52 74 4,963.0000 XLON 05003050000041965-E0QBixxtUE8A
15:12:52 102 4,963.0000 XLON 05003050000041987-E0QBixxtUE8C
15:12:55 264 4,962.0000 XLON 07003070000042072-E0QBixxtUEKx
15:14:38 175 4,963.0000 XLON 07003070000042430-E0QBixxtUI7l
15:14:48 171 4,962.0000 XLON 05003050000042343-E0QBixxtUIV5
15:14:48 92 4,962.0000 XLON 05003050000042343-E0QBixxtUIV7
15:17:30 225 4,964.0000 XLON 07003070000043013-E0QBixxtUP0I
15:17:31 102 4,963.0000 XLON 05003050000042875-E0QBixxtUP31
15:17:31 40 4,963.0000 XLON 07003070000043014-E0QBixxtUP33
15:17:55 186 4,964.0000 XLON 07003070000043099-E0QBixxtUQBX
15:18:00 279 4,963.0000 XLON 05003050000042964-E0QBixxtUQNO
15:20:38 197 4,975.0000 XLON 05003050000043336-E0QBixxtUVox
15:20:39 197 4,974.0000 XLON 05003050000043331-E0QBixxtUVsT
15:21:27 223 4,979.0000 XLON 07003070000043650-E0QBixxtUXnb
15:21:45 119 4,979.0000 XLON 07003070000043700-E0QBixxtUYHU
15:21:45 31 4,979.0000 XLON 07003070000043700-E0QBixxtUYHW
15:22:05 205 4,977.0000 XLON 05003050000043525-E0QBixxtUZ2t
15:22:58 191 4,977.0000 XLON 05003050000043768-E0QBixxtUabf
15:22:58 12 4,977.0000 XLON 05003050000043768-E0QBixxtUabh
15:23:17 172 4,976.0000 XLON 07003070000043864-E0QBixxtUbAT
15:23:18 93 4,974.0000 XLON 05003050000043830-E0QBixxtUbPp
15:24:47 179 4,978.0000 XLON 05003050000044013-E0QBixxtUfGV
15:24:47 43 4,978.0000 XLON 05003050000044013-E0QBixxtUfGX
15:24:47 192 4,979.0000 XLON 07003070000044111-E0QBixxtUfDb
15:26:27 200 4,979.0000 XLON 05003050000044271-E0QBixxtUikk
15:26:27 231 4,979.0000 XLON 07003070000044391-E0QBixxtUiki
15:28:07 204 4,959.0000 XLON 05003050000044481-E0QBixxtUlrS
15:29:00 157 4,958.0000 XLON 07003070000044596-E0QBixxtUmmH
15:29:00 110 4,956.0000 XLON 05003050000044516-E0QBixxtUmmi
15:29:31 36 4,951.0000 XLON 05003050000044683-E0QBixxtUnvv
15:29:31 131 4,951.0000 XLON 05003050000044683-E0QBixxtUnvz
15:29:59 167 4,950.0000 XLON 07003070000044802-E0QBixxtUohd
15:30:00 11 4,948.0000 XLON 05003050000044684-E0QBixxtUoji
15:30:00 44 4,948.0000 XLON 05003050000044684-E0QBixxtUojk
15:30:00 88 4,948.0000 XLON 05003050000044684-E0QBixxtUojm
15:30:00 9 4,948.0000 XLON 05003050000044684-E0QBixxtUojo
15:31:30 173 4,948.0000 XLON 07003070000045115-E0QBixxtUs8K
15:32:11 139 4,948.0000 XLON 05003050000045034-E0QBixxtUtAV
15:32:59 257 4,947.0000 XLON 07003070000045303-E0QBixxtUuE0
15:33:52 14 4,946.0000 XLON 05003050000044973-E0QBixxtUwQL
15:33:52 159 4,946.0000 XLON 05003050000044973-E0QBixxtUwQP
15:34:26 83 4,940.0000 XLON 05003050000045362-E0QBixxtUxVX
15:34:57 204 4,937.0000 XLON 07003070000045544-E0QBixxtUyLE
15:34:57 220 4,938.0000 XLON 05003050000045415-E0QBixxtUyKt
15:36:11 50 4,940.0000 XLON 07003070000045811-E0QBixxtV0Ch
15:36:11 8 4,940.0000 XLON 07003070000045811-E0QBixxtV0Cj
15:36:11 57 4,940.0000 XLON 07003070000045811-E0QBixxtV0Cl
15:36:26 61 4,937.0000 XLON 05003050000045679-E0QBixxtV0ej
15:36:26 153 4,937.0000 XLON 07003070000045812-E0QBixxtV0el
15:36:26 163 4,939.0000 XLON 05003050000045703-E0QBixxtV0dN
15:38:12 67 4,941.0000 XLON 05003050000045987-E0QBixxtV5Ea
15:38:19 32 4,938.0000 XLON 07003070000046099-E0QBixxtV5SG
15:38:19 76 4,938.0000 XLON 07003070000046099-E0QBixxtV5SJ
15:38:19 202 4,939.0000 XLON 05003050000045946-E0QBixxtV5Ro
15:39:32 188 4,938.0000 XLON 07003070000046239-E0QBixxtV7E6
15:39:32 7 4,939.0000 XLON 07003070000046238-E0QBixxtV7D1
15:39:32 60 4,939.0000 XLON 07003070000046238-E0QBixxtV7D3
15:40:53 97 4,936.0000 XLON 05003050000046121-E0QBixxtV99L
15:41:14 32 4,936.0000 XLON 07003070000046436-E0QBixxtV9h0
15:43:33 8 4,940.0000 XLON 07003070000046739-E0QBixxtVD9J
15:43:33 59 4,940.0000 XLON 07003070000046739-E0QBixxtVD9L
15:43:54 63 4,940.0000 XLON 05003050000046685-E0QBixxtVDWl
15:44:15 61 4,941.0000 XLON 05003050000046722-E0QBixxtVDuA
15:44:15 1 4,941.0000 XLON 05003050000046722-E0QBixxtVDuC
15:44:15 67 4,941.0000 XLON 05003050000046722-E0QBixxtVDuE
15:44:15 29 4,941.0000 XLON 05003050000046722-E0QBixxtVDuG
15:45:49 263 4,939.0000 XLON 05003050000046562-E0QBixxtVGAh
15:45:52 159 4,938.0000 XLON 05003050000046456-E0QBixxtVGHI
15:45:52 46 4,938.0000 XLON 05003050000046456-E0QBixxtVGHP
15:46:00 207 4,934.0000 XLON 05003050000046929-E0QBixxtVGPY
15:46:00 262 4,936.0000 XLON 07003070000046855-E0QBixxtVGOB
15:47:02 231 4,939.0000 XLON 05003050000047019-E0QBixxtVI8L
15:47:30 273 4,938.0000 XLON 07003070000047084-E0QBixxtVIzR
15:48:04 125 4,940.0000 XLON 05003050000047133-E0QBixxtVJpy
15:48:04 135 4,940.0000 XLON 05003050000047133-E0QBixxtVJq1
15:49:13 140 4,939.0000 XLON 05003050000047134-E0QBixxtVLap
15:49:22 127 4,937.0000 XLON 05003050000047167-E0QBixxtVLsU
15:49:22 73 4,937.0000 XLON 07003070000047305-E0QBixxtVLsW
15:49:43 14 4,935.0000 XLON 05003050000047306-E0QBixxtVMdl
15:49:43 157 4,935.0000 XLON 05003050000047306-E0QBixxtVMdq
15:49:56 257 4,934.0000 XLON 07003070000047403-E0QBixxtVN5J
15:50:11 62 4,932.0000 XLON 05003050000047336-E0QBixxtVNio
15:50:11 23 4,932.0000 XLON 05003050000047336-E0QBixxtVNfA
15:51:47 176 4,939.0000 XLON 07003070000047720-E0QBixxtVRug
15:52:56 60 4,939.0000 XLON 05003050000047772-E0QBixxtVTgW
15:52:56 148 4,940.0000 XLON 07003070000047875-E0QBixxtVTfn
15:52:56 68 4,940.0000 XLON 07003070000047875-E0QBixxtVTfp
15:52:59 132 4,938.0000 XLON 07003070000047679-E0QBixxtVTrV
15:52:59 44 4,938.0000 XLON 07003070000047679-E0QBixxtVTrZ
15:55:37 48 4,941.0000 XLON 07003070000048376-E0QBixxtVY1Y
15:55:37 168 4,941.0000 XLON 07003070000048376-E0QBixxtVY1S
15:56:31 102 4,941.0000 XLON 05003050000048328-E0QBixxtVZpf
15:56:32 62 4,943.0000 XLON 05003050000048391-E0QBixxtVZsy
15:56:32 55 4,943.0000 XLON 05003050000048391-E0QBixxtVZt0
15:56:32 35 4,943.0000 XLON 05003050000048391-E0QBixxtVZt2
15:57:11 188 4,943.0000 XLON 05003050000048417-E0QBixxtVb8c
15:58:53 109 4,944.0000 XLON 05003050000048593-E0QBixxtVdym
15:58:53 180 4,944.0000 XLON 05003050000048593-E0QBixxtVdyo
15:59:10 92 4,943.0000 XLON 05003050000048417-E0QBixxtVeTl
15:59:10 164 4,943.0000 XLON 05003050000048557-E0QBixxtVeTp
16:00:00 265 4,942.0000 XLON 05003050000048793-E0QBixxtVfVi
16:00:06 260 4,941.0000 XLON 05003050000048328-E0QBixxtVfmg
16:00:47 78 4,940.0000 XLON 07003070000048821-E0QBixxtVgu7
16:00:47 196 4,940.0000 XLON 07003070000048869-E0QBixxtVgu9
16:00:47 62 4,939.0000 XLON 07003070000049176-E0QBixxtVguL
16:02:35 6 4,942.0000 XLON 05003050000049369-E0QBixxtVjko
16:02:51 127 4,942.0000 XLON 05003050000049395-E0QBixxtVk6C
16:02:51 171 4,942.0000 XLON 05003050000049395-E0QBixxtVk6F
16:03:30 253 4,941.0000 XLON 05003050000049347-E0QBixxtVlJY
16:04:03 211 4,940.0000 XLON 05003050000049320-E0QBixxtVmES
16:04:25 176 4,933.0000 XLON 07003070000049629-E0QBixxtVn4o
16:04:56 73 4,936.0000 XLON 07003070000049696-E0QBixxtVo0s
16:05:11 202 4,944.0000 XLON 07003070000049724-E0QBixxtVoe1
16:06:22 35 4,941.0000 XLON 05003050000049627-E0QBixxtVqIT
16:06:22 170 4,941.0000 XLON 05003050000049627-E0QBixxtVqIV
16:06:22 95 4,943.0000 XLON 05003050000049630-E0QBixxtVqH0
16:06:22 214 4,943.0000 XLON 07003070000049848-E0QBixxtVqH4
16:06:22 155 4,942.0000 XLON 07003070000049719-E0QBixxtVqHN
16:06:25 294 4,940.0000 XLON 05003050000049752-E0QBixxtVqQG
16:08:07 264 4,941.0000 XLON 07003070000050062-E0QBixxtVtU9
16:08:26 76 4,940.0000 XLON 05003050000049944-E0QBixxtVtyF
16:08:26 45 4,940.0000 XLON 05003050000049944-E0QBixxtVtyH
16:08:26 82 4,940.0000 XLON 05003050000049944-E0QBixxtVtyJ
16:09:37 222 4,938.0000 XLON 05003050000050140-E0QBixxtVvtm
16:11:11 32 4,940.0000 XLON 07003070000050463-E0QBixxtVy3f
16:11:11 77 4,940.0000 XLON 07003070000050463-E0QBixxtVy3h
16:11:19 142 4,939.0000 XLON 05003050000050239-E0QBixxtVyIB
16:11:19 96 4,939.0000 XLON 07003070000050365-E0QBixxtVyI9
16:11:19 64 4,939.0000 XLON 05003050000050318-E0QBixxtVyIF
16:13:07 222 4,937.0000 XLON 07003070000050366-E0QBixxtW18Y
16:13:07 75 4,937.0000 XLON 07003070000050637-E0QBixxtW18c
16:14:52 354 4,936.0000 XLON 05003050000050673-E0QBixxtW3Jb
16:15:02 173 4,945.0000 XLON 07003070000050924-E0QBixxtW3Z5
16:15:02 123 4,945.0000 XLON 07003070000050923-E0QBixxtW3Yg
16:15:05 204 4,943.0000 XLON 05003050000050754-E0QBixxtW3lI
16:15:20 226 4,937.0000 XLON 05003050000050790-E0QBixxtW4Hx
16:15:20 83 4,937.0000 XLON 07003070000050957-E0QBixxtW4Hz
16:16:32 341 4,938.0000 XLON 05003050000050857-E0QBixxtW68k
16:16:43 398 4,937.0000 XLON 05003050000050837-E0QBixxtW6RC
16:18:17 154 4,938.0000 XLON 07003070000051092-E0QBixxtW95h
16:18:17 118 4,938.0000 XLON 07003070000051092-E0QBixxtW95j
16:18:18 240 4,936.0000 XLON 07003070000051093-E0QBixxtW98R
16:18:18 32 4,936.0000 XLON 07003070000051093-E0QBixxtW98X
16:18:18 272 4,937.0000 XLON 05003050000050905-E0QBixxtW97g
16:19:52 96 4,934.0000 XLON 05003050000050969-E0QBixxtWBAy
16:19:53 24 4,934.0000 XLON 05003050000050969-E0QBixxtWBCm
16:19:58 128 4,934.0000 XLON 05003050000050969-E0QBixxtWBLr
16:20:32 272 4,933.0000 XLON 05003050000050958-E0QBixxtWCQW
16:21:58 21 4,933.0000 XLON 05003050000051064-E0QBixxtWEWq
16:21:58 129 4,933.0000 XLON 05003050000051064-E0QBixxtWEWs
16:22:07 101 4,937.0000 XLON 05003050000051070-E0QBixxtWEtm
16:22:07 174 4,937.0000 XLON 07003070000051274-E0QBixxtWEtk
16:23:13 438 4,938.0000 XLON 05003050000051123-E0QBixxtWG2m
16:23:36 64 4,945.0000 XLON 05003050000051135-E0QBixxtWGXh
16:23:36 114 4,945.0000 XLON 07003070000051332-E0QBixxtWGXj
16:23:36 89 4,945.0000 XLON 07003070000051332-E0QBixxtWGXm
16:23:42 322 4,943.0000 XLON 05003050000051136-E0QBixxtWGc8
16:23:42 111 4,943.0000 XLON 05003050000051136-E0QBixxtWGcC
16:23:42 15 4,945.0000 XLON 07003070000051332-E0QBixxtWGbN
16:24:33 267 4,942.0000 XLON 07003070000051395-E0QBixxtWI8Y
16:24:33 26 4,942.0000 XLON 07003070000051395-E0QBixxtWI8a
16:24:33 342 4,943.0000 XLON 05003050000051195-E0QBixxtWI7v
16:26:12 121 4,941.0000 XLON 07003070000051490-E0QBixxtWKWU
16:26:12 8 4,941.0000 XLON 07003070000051490-E0QBixxtWKWW
16:26:34 211 4,940.0000 XLON 05003050000051287-E0QBixxtWL6f
16:28:22 59 4,939.0000 XLON 05003050000051355-E0QBixxtWO6r
16:28:59 189 4,940.0000 XLON 05003050000051403-E0QBixxtWPYZ
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 POSAKABQABKDOBK
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - FTSE Russell - Ashtead Group
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement