REG - Ashtead Group PLC - Transaction in Own Shares
10/02/2026 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:20260210:nRSJ3062Sa&default-theme=true
RNS Number : 3062S Ashtead Group PLC 10 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 9 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: 89,969
Date of transaction: 9 February 2026
Average price paid per share (pence): 4,946.0016
Lowest price paid per share (pence): 4,904.0000
Highest price paid per share (pence): 4,989.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,921,405 (excluding Treasury shares), and the
Company will hold 36,433,428 ordinary shares in Treasury.
The figure of 414,921,405 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
08:01:21 232 4,955.0000 XLON 07003070000000486-E0QDtqPfueK1
08:01:21 432 4,958.0000 XLON 07003070000000485-E0QDtqPfueJ8
08:01:21 432 4,957.0000 XLON 07003070000000456-E0QDtqPfueJA
08:02:42 5 4,938.0000 XLON 05003050000000526-E0QDtqPfuiRm
08:05:21 238 4,950.0000 XLON 05003050000000622-E0QDtqPfunYb
08:05:21 327 4,955.0000 XLON 05003050000000621-E0QDtqPfunXT
08:05:21 42 4,954.0000 XLON 07003070000000620-E0QDtqPfunXX
08:05:21 314 4,954.0000 XLON 07003070000000620-E0QDtqPfunXp
08:07:21 296 4,954.0000 XLON 07003070000000689-E0QDtqPfus6h
08:08:10 186 4,975.0000 XLON 05003050000000716-E0QDtqPfutlJ
08:08:10 104 4,975.0000 XLON 05003050000000716-E0QDtqPfutlO
08:09:41 221 4,979.0000 XLON 07003070000000769-E0QDtqPfuwxA
08:09:41 128 4,979.0000 XLON 07003070000000769-E0QDtqPfuwxC
08:09:41 274 4,980.0000 XLON 05003050000000775-E0QDtqPfuwwr
08:11:15 229 4,978.0000 XLON 07003070000000823-E0QDtqPfuzrI
08:11:54 148 4,975.0000 XLON 07003070000000763-E0QDtqPfv1Ez
08:13:01 29 4,974.0000 XLON 07003070000000886-E0QDtqPfv3o7
08:13:01 84 4,974.0000 XLON 07003070000000886-E0QDtqPfv3o9
08:13:01 1 4,974.0000 XLON 07003070000000886-E0QDtqPfv3oB
08:13:04 50 4,972.0000 XLON 05003050000000812-E0QDtqPfv3z9
08:13:04 158 4,972.0000 XLON 05003050000000812-E0QDtqPfv3zB
08:13:04 90 4,972.0000 XLON 07003070000000824-E0QDtqPfv3zD
08:14:44 305 4,975.0000 XLON 05003050000000928-E0QDtqPfv7AR
08:15:21 283 4,968.0000 XLON 05003050000000912-E0QDtqPfv8Ow
08:15:22 66 4,966.0000 XLON 07003070000000938-E0QDtqPfv8Ss
08:16:17 227 4,959.0000 XLON 05003050000001167-E0QDtqPfvAHJ
08:18:36 241 4,957.0000 XLON 07003070000001529-E0QDtqPfvEJp
08:19:59 267 4,960.0000 XLON 07003070000001794-E0QDtqPfvGGd
08:21:41 124 4,960.0000 XLON 07003070000002072-E0QDtqPfvIyS
08:21:41 206 4,959.0000 XLON 05003050000002033-E0QDtqPfvIyh
08:21:41 63 4,960.0000 XLON 07003070000002072-E0QDtqPfvIxy
08:23:02 226 4,957.0000 XLON 07003070000001744-E0QDtqPfvKoi
08:26:01 213 4,960.0000 XLON 05003050000002901-E0QDtqPfvPUL
08:26:41 19 4,963.0000 XLON 07003070000003029-E0QDtqPfvQSu
08:27:15 66 4,963.0000 XLON 07003070000003074-E0QDtqPfvQoI
08:27:41 82 4,963.0000 XLON 07003070000003246-E0QDtqPfvRMC
08:28:17 221 4,961.0000 XLON 05003050000003336-E0QDtqPfvS16
08:28:18 40 4,960.0000 XLON 05003050000002968-E0QDtqPfvS31
08:28:18 45 4,960.0000 XLON 05003050000002968-E0QDtqPfvS33
08:29:09 94 4,954.0000 XLON 07003070000003343-E0QDtqPfvSuj
08:29:09 117 4,957.0000 XLON 07003070000003030-E0QDtqPfvStE
08:29:09 281 4,958.0000 XLON 07003070000002552-E0QDtqPfvSt6
08:29:40 201 4,945.0000 XLON 07003070000003455-E0QDtqPfvTmx
08:31:18 215 4,943.0000 XLON 07003070000003713-E0QDtqPfvWYU
08:31:44 220 4,939.0000 XLON 05003050000003507-E0QDtqPfvXF9
08:31:44 18 4,939.0000 XLON 07003070000003495-E0QDtqPfvXFB
08:31:44 119 4,939.0000 XLON 07003070000003495-E0QDtqPfvXFH
08:33:24 172 4,934.0000 XLON 07003070000004133-E0QDtqPfvZhm
08:34:27 86 4,931.0000 XLON 05003050000004599-E0QDtqPfvb23
08:34:27 129 4,931.0000 XLON 05003050000004599-E0QDtqPfvb25
08:34:59 62 4,930.0000 XLON 05003050000003965-E0QDtqPfvbSI
08:37:41 198 4,947.0000 XLON 07003070000005225-E0QDtqPfveab
08:39:21 20 4,947.0000 XLON 05003050000005463-E0QDtqPfvgO2
08:39:21 46 4,947.0000 XLON 05003050000005463-E0QDtqPfvgO4
08:39:21 20 4,949.0000 XLON 07003070000005532-E0QDtqPfvgNR
08:39:21 8 4,949.0000 XLON 07003070000005532-E0QDtqPfvgNT
08:39:21 46 4,949.0000 XLON 07003070000005532-E0QDtqPfvgNV
08:39:28 2 4,947.0000 XLON 05003050000005463-E0QDtqPfvgXT
08:39:37 165 4,946.0000 XLON 07003070000005169-E0QDtqPfvgf3
08:41:03 209 4,945.0000 XLON 05003050000005902-E0QDtqPfvhfh
08:44:18 92 4,958.0000 XLON 07003070000006328-E0QDtqPfvlQx
08:44:18 44 4,958.0000 XLON 07003070000006328-E0QDtqPfvlQz
08:44:18 24 4,958.0000 XLON 07003070000006328-E0QDtqPfvlR1
08:44:22 148 4,958.0000 XLON 07003070000006422-E0QDtqPfvlTP
08:44:44 47 4,956.0000 XLON 05003050000006574-E0QDtqPfvltb
08:44:44 47 4,956.0000 XLON 05003050000006574-E0QDtqPfvltd
08:44:44 47 4,956.0000 XLON 05003050000006574-E0QDtqPfvltf
08:47:45 176 4,960.0000 XLON 07003070000006859-E0QDtqPfvoZR
08:47:52 147 4,959.0000 XLON 07003070000006837-E0QDtqPfvodR
08:47:55 162 4,958.0000 XLON 05003050000006783-E0QDtqPfvofO
08:49:38 219 4,957.0000 XLON 07003070000007285-E0QDtqPfvqaD
08:50:31 122 4,957.0000 XLON 07003070000007325-E0QDtqPfvrVB
08:51:33 151 4,957.0000 XLON 07003070000007654-E0QDtqPfvsUL
08:53:00 151 4,958.0000 XLON 05003050000008047-E0QDtqPfvtWF
08:53:00 178 4,957.0000 XLON 07003070000007749-E0QDtqPfvtWR
08:55:36 84 4,959.0000 XLON 07003070000008294-E0QDtqPfvvpD
08:55:36 79 4,959.0000 XLON 07003070000008294-E0QDtqPfvvpF
08:55:56 150 4,959.0000 XLON 07003070000008475-E0QDtqPfvw8j
08:56:01 40 4,959.0000 XLON 05003050000008561-E0QDtqPfvwF1
08:56:01 109 4,959.0000 XLON 05003050000008561-E0QDtqPfvwF3
08:56:07 148 4,958.0000 XLON 07003070000008245-E0QDtqPfvwJ3
08:56:10 136 4,957.0000 XLON 07003070000008295-E0QDtqPfvwOn
09:00:36 138 4,959.0000 XLON 07003070000009416-E0QDtqPfvzwI
09:00:44 200 4,959.0000 XLON 05003050000009582-E0QDtqPfw05S
09:01:01 71 4,959.0000 XLON 07003070000009550-E0QDtqPfw0OQ
09:01:01 46 4,959.0000 XLON 07003070000009550-E0QDtqPfw0OS
09:01:21 46 4,959.0000 XLON 05003050000009825-E0QDtqPfw0lH
09:01:23 162 4,957.0000 XLON 07003070000008724-E0QDtqPfw0mb
09:04:02 78 4,955.0000 XLON 05003050000010184-E0QDtqPfw3EM
09:04:02 55 4,955.0000 XLON 05003050000010184-E0QDtqPfw3EO
09:04:58 138 4,955.0000 XLON 07003070000010372-E0QDtqPfw3uK
09:04:58 46 4,955.0000 XLON 07003070000010372-E0QDtqPfw3uM
09:04:58 14 4,955.0000 XLON 07003070000010372-E0QDtqPfw3uO
09:05:49 167 4,959.0000 XLON 07003070000010675-E0QDtqPfw4oP
09:05:52 197 4,958.0000 XLON 07003070000010623-E0QDtqPfw4qq
09:06:01 131 4,956.0000 XLON 07003070000010584-E0QDtqPfw501
09:06:01 198 4,958.0000 XLON 07003070000010710-E0QDtqPfw4z4
09:12:00 132 4,956.0000 XLON 05003050000011176-E0QDtqPfw9YS
09:12:04 146 4,956.0000 XLON 07003070000011726-E0QDtqPfw9ec
09:12:04 7 4,956.0000 XLON 07003070000011726-E0QDtqPfw9ee
09:12:06 41 4,956.0000 XLON 05003050000011887-E0QDtqPfw9gT
09:12:06 136 4,956.0000 XLON 05003050000011887-E0QDtqPfw9gN
09:12:28 25 4,957.0000 XLON 07003070000011802-E0QDtqPfw9xQ
09:14:38 142 4,967.0000 XLON 05003050000012347-E0QDtqPfwBMK
09:14:40 109 4,963.0000 XLON 07003070000012164-E0QDtqPfwBQG
09:14:40 29 4,964.0000 XLON 05003050000012344-E0QDtqPfwBPq
09:14:40 89 4,964.0000 XLON 05003050000012344-E0QDtqPfwBPk
09:14:40 134 4,966.0000 XLON 05003050000012348-E0QDtqPfwBOf
09:14:40 19 4,966.0000 XLON 05003050000012348-E0QDtqPfwBOk
09:14:43 36 4,963.0000 XLON 07003070000012164-E0QDtqPfwBTF
09:14:45 118 4,960.0000 XLON 07003070000012176-E0QDtqPfwBWX
09:16:21 64 4,956.0000 XLON 05003050000012643-E0QDtqPfwCl7
09:16:21 46 4,956.0000 XLON 05003050000012643-E0QDtqPfwCl9
09:16:21 1 4,956.0000 XLON 05003050000012643-E0QDtqPfwClB
09:16:42 41 4,956.0000 XLON 07003070000012535-E0QDtqPfwCwI
09:16:42 138 4,956.0000 XLON 07003070000012535-E0QDtqPfwCwK
09:17:11 137 4,955.0000 XLON 05003050000012360-E0QDtqPfwDJt
09:17:41 167 4,956.0000 XLON 05003050000012914-E0QDtqPfwDnL
09:20:39 69 4,957.0000 XLON 05003050000013217-E0QDtqPfwFxG
09:20:40 61 4,957.0000 XLON 05003050000013217-E0QDtqPfwFxQ
09:20:41 46 4,957.0000 XLON 05003050000013404-E0QDtqPfwFzN
09:20:54 131 4,955.0000 XLON 05003050000013164-E0QDtqPfwG8n
09:21:38 138 4,956.0000 XLON 07003070000013478-E0QDtqPfwGnw
09:22:03 88 4,956.0000 XLON 05003050000013735-E0QDtqPfwH86
09:22:03 19 4,956.0000 XLON 05003050000013735-E0QDtqPfwH8A
09:22:52 138 4,955.0000 XLON 05003050000013518-E0QDtqPfwHfn
09:23:04 76 4,954.0000 XLON 05003050000013938-E0QDtqPfwHtA
09:25:21 51 4,955.0000 XLON 07003070000014125-E0QDtqPfwJJc
09:25:21 63 4,955.0000 XLON 07003070000014125-E0QDtqPfwJJS
09:25:52 22 4,954.0000 XLON 05003050000014368-E0QDtqPfwJfk
09:25:52 86 4,954.0000 XLON 05003050000014368-E0QDtqPfwJfq
09:26:41 127 4,954.0000 XLON 07003070000014465-E0QDtqPfwKGG
09:28:21 124 4,958.0000 XLON 05003050000014967-E0QDtqPfwLGx
09:28:41 57 4,958.0000 XLON 07003070000014848-E0QDtqPfwLSX
09:28:41 72 4,958.0000 XLON 07003070000014848-E0QDtqPfwLSZ
09:28:41 31 4,958.0000 XLON 07003070000014848-E0QDtqPfwLSb
09:29:21 8 4,958.0000 XLON 05003050000015092-E0QDtqPfwM1y
09:29:21 105 4,958.0000 XLON 05003050000015092-E0QDtqPfwM1v
09:29:41 46 4,958.0000 XLON 05003050000015183-E0QDtqPfwMKF
09:29:41 55 4,958.0000 XLON 05003050000015183-E0QDtqPfwMKH
09:30:16 124 4,959.0000 XLON 07003070000015135-E0QDtqPfwMz5
09:30:20 142 4,956.0000 XLON 07003070000014761-E0QDtqPfwN3d
09:31:21 32 4,956.0000 XLON 07003070000015401-E0QDtqPfwNka
09:31:21 84 4,956.0000 XLON 07003070000015401-E0QDtqPfwNkc
09:32:35 1 4,957.0000 XLON 05003050000015801-E0QDtqPfwObC
09:33:21 1 4,958.0000 XLON 07003070000015827-E0QDtqPfwP1z
09:34:21 29 4,961.0000 XLON 05003050000016172-E0QDtqPfwPlB
09:34:41 13 4,961.0000 XLON 05003050000016246-E0QDtqPfwPvg
09:34:59 29 4,963.0000 XLON 07003070000016161-E0QDtqPfwQCS
09:35:44 168 4,964.0000 XLON 07003070000016276-E0QDtqPfwR25
09:37:21 157 4,964.0000 XLON 05003050000016493-E0QDtqPfwRtl
09:37:21 146 4,965.0000 XLON 07003070000016460-E0QDtqPfwRt2
09:37:41 112 4,964.0000 XLON 07003070000016646-E0QDtqPfwS77
09:37:44 58 4,963.0000 XLON 07003070000016231-E0QDtqPfwSAL
09:37:44 54 4,963.0000 XLON 07003070000016231-E0QDtqPfwSAW
09:39:13 112 4,963.0000 XLON 05003050000016879-E0QDtqPfwTEN
09:40:01 134 4,963.0000 XLON 07003070000017154-E0QDtqPfwTeu
09:40:23 46 4,962.0000 XLON 05003050000017163-E0QDtqPfwTtZ
09:40:23 100 4,962.0000 XLON 05003050000017163-E0QDtqPfwTtO
09:41:01 48 4,961.0000 XLON 07003070000017382-E0QDtqPfwUG9
09:42:59 67 4,961.0000 XLON 05003050000017844-E0QDtqPfwVU4
09:42:59 158 4,961.0000 XLON 07003070000017446-E0QDtqPfwVTy
09:44:37 112 4,960.0000 XLON 07003070000016579-E0QDtqPfwWYk
09:45:55 104 4,961.0000 XLON 07003070000018242-E0QDtqPfwXOm
09:46:12 9 4,960.0000 XLON 07003070000018112-E0QDtqPfwXfi
09:46:12 137 4,960.0000 XLON 07003070000018112-E0QDtqPfwXfk
09:46:14 114 4,959.0000 XLON 07003070000018052-E0QDtqPfwXk2
09:48:55 104 4,957.0000 XLON 05003050000019021-E0QDtqPfwaCc
09:49:15 104 4,956.0000 XLON 05003050000018395-E0QDtqPfwaam
09:50:02 125 4,954.0000 XLON 07003070000018477-E0QDtqPfwb8y
09:51:08 113 4,954.0000 XLON 05003050000019394-E0QDtqPfwbs0
09:53:04 110 4,958.0000 XLON 07003070000019935-E0QDtqPfwdNO
09:53:04 99 4,957.0000 XLON 05003050000020057-E0QDtqPfwdNZ
09:53:04 26 4,957.0000 XLON 05003050000020058-E0QDtqPfwdNb
09:54:21 1 4,957.0000 XLON 07003070000020480-E0QDtqPfwe9l
09:54:21 1 4,957.0000 XLON 07003070000020480-E0QDtqPfwe9n
09:54:49 140 4,957.0000 XLON 05003050000020706-E0QDtqPfweQ3
09:54:55 121 4,957.0000 XLON 05003050000020739-E0QDtqPfweW9
09:55:47 131 4,955.0000 XLON 05003050000020042-E0QDtqPfwetp
09:56:53 100 4,954.0000 XLON 07003070000020167-E0QDtqPfwfo3
09:57:43 5 4,953.0000 XLON 07003070000021653-E0QDtqPfwgDa
09:58:10 97 4,953.0000 XLON 07003070000021653-E0QDtqPfwgSd
09:58:22 23 4,953.0000 XLON 05003050000021958-E0QDtqPfwgde
09:58:22 46 4,953.0000 XLON 05003050000021958-E0QDtqPfwgdg
09:59:40 110 4,954.0000 XLON 05003050000022257-E0QDtqPfwhYL
09:59:42 110 4,954.0000 XLON 07003070000022168-E0QDtqPfwhZQ
10:00:02 61 4,954.0000 XLON 05003050000022376-E0QDtqPfwhvM
10:00:29 131 4,953.0000 XLON 07003070000021899-E0QDtqPfwiO7
10:00:38 112 4,952.0000 XLON 05003050000021085-E0QDtqPfwiVM
10:01:20 82 4,951.0000 XLON 05003050000022600-E0QDtqPfwixt
10:03:15 34 4,951.0000 XLON 05003050000022600-E0QDtqPfwkVx
10:03:15 80 4,951.0000 XLON 05003050000022666-E0QDtqPfwkVz
10:04:42 46 4,953.0000 XLON 05003050000023481-E0QDtqPfwltb
10:04:55 34 4,952.0000 XLON 07003070000023064-E0QDtqPfwm5n
10:05:36 134 4,952.0000 XLON 05003050000023541-E0QDtqPfwmmV
10:05:36 87 4,952.0000 XLON 07003070000023064-E0QDtqPfwmmR
10:06:22 6 4,951.0000 XLON 05003050000023859-E0QDtqPfwnUA
10:06:25 107 4,951.0000 XLON 05003050000023859-E0QDtqPfwnXU
10:10:56 21 4,955.0000 XLON 07003070000024628-E0QDtqPfwr7k
10:10:56 114 4,955.0000 XLON 07003070000024628-E0QDtqPfwr7m
10:10:57 33 4,955.0000 XLON 07003070000024636-E0QDtqPfwrA0
10:10:57 113 4,955.0000 XLON 07003070000024636-E0QDtqPfwr9y
10:11:09 156 4,955.0000 XLON 05003050000024807-E0QDtqPfwrKx
10:12:01 72 4,954.0000 XLON 05003050000024331-E0QDtqPfwrtq
10:12:01 43 4,954.0000 XLON 05003050000024331-E0QDtqPfwrts
10:12:01 125 4,955.0000 XLON 07003070000024747-E0QDtqPfwrtV
10:12:11 113 4,952.0000 XLON 05003050000024093-E0QDtqPfws2R
10:13:01 135 4,950.0000 XLON 05003050000025043-E0QDtqPfwsVR
10:14:36 36 4,949.0000 XLON 05003050000025144-E0QDtqPfwtVU
10:14:36 89 4,949.0000 XLON 05003050000025144-E0QDtqPfwtVW
10:14:59 139 4,949.0000 XLON 05003050000025519-E0QDtqPfwtgV
10:15:00 25 4,946.0000 XLON 07003070000025083-E0QDtqPfwtlP
10:15:00 51 4,947.0000 XLON 05003050000025099-E0QDtqPfwtkS
10:15:00 74 4,947.0000 XLON 05003050000025099-E0QDtqPfwtkP
10:15:04 20 4,946.0000 XLON 07003070000025083-E0QDtqPfwtuu
10:15:04 111 4,946.0000 XLON 07003070000025083-E0QDtqPfwtux
10:17:42 108 4,945.0000 XLON 05003050000025886-E0QDtqPfwwFt
10:17:42 14 4,946.0000 XLON 05003050000026366-E0QDtqPfwwFe
10:17:42 46 4,946.0000 XLON 05003050000026366-E0QDtqPfwwFg
10:18:03 5 4,942.0000 XLON 07003070000026228-E0QDtqPfwwbj
10:18:12 128 4,942.0000 XLON 07003070000026228-E0QDtqPfwwsJ
10:20:23 102 4,943.0000 XLON 07003070000026815-E0QDtqPfwywr
10:20:23 10 4,943.0000 XLON 07003070000026815-E0QDtqPfwywv
10:21:08 133 4,939.0000 XLON 07003070000026937-E0QDtqPfwzh7
10:21:08 112 4,941.0000 XLON 05003050000026482-E0QDtqPfwzge
10:21:08 133 4,942.0000 XLON 05003050000026805-E0QDtqPfwzgJ
10:23:34 112 4,934.0000 XLON 07003070000027303-E0QDtqPfx1Tf
10:24:30 80 4,937.0000 XLON 05003050000027761-E0QDtqPfx1yK
10:24:30 112 4,937.0000 XLON 07003070000027640-E0QDtqPfx1yM
10:25:53 80 4,935.0000 XLON 05003050000027740-E0QDtqPfx2nL
10:25:53 122 4,934.0000 XLON 07003070000027704-E0QDtqPfx2nX
10:29:05 147 4,934.0000 XLON 07003070000028191-E0QDtqPfx57T
10:29:05 123 4,936.0000 XLON 07003070000028694-E0QDtqPfx56R
10:29:05 88 4,935.0000 XLON 05003050000028356-E0QDtqPfx56f
10:29:05 24 4,935.0000 XLON 05003050000028356-E0QDtqPfx56p
10:29:22 26 4,934.0000 XLON 07003070000028852-E0QDtqPfx5Ia
10:29:22 25 4,934.0000 XLON 07003070000028852-E0QDtqPfx5Ic
10:29:50 143 4,933.0000 XLON 05003050000028990-E0QDtqPfx5gv
10:31:42 46 4,932.0000 XLON 07003070000029519-E0QDtqPfx7py
10:31:42 26 4,932.0000 XLON 07003070000029519-E0QDtqPfx7q0
10:31:44 112 4,931.0000 XLON 07003070000028776-E0QDtqPfx7uM
10:31:45 99 4,930.0000 XLON 07003070000029339-E0QDtqPfx7y4
10:33:03 141 4,929.0000 XLON 07003070000029844-E0QDtqPfx9ZQ
10:33:16 45 4,928.0000 XLON 05003050000029732-E0QDtqPfx9m2
10:33:16 49 4,928.0000 XLON 05003050000029732-E0QDtqPfx9ls
10:35:22 55 4,928.0000 XLON 05003050000030886-E0QDtqPfxBTO
10:35:22 66 4,928.0000 XLON 05003050000030886-E0QDtqPfxBTQ
10:36:02 100 4,927.0000 XLON 07003070000030575-E0QDtqPfxByB
10:36:36 99 4,926.0000 XLON 07003070000029550-E0QDtqPfxCcX
10:36:50 91 4,924.0000 XLON 07003070000030759-E0QDtqPfxCvG
10:36:59 7 4,924.0000 XLON 07003070000030759-E0QDtqPfxD8E
10:37:51 50 4,924.0000 XLON 07003070000031238-E0QDtqPfxDt1
10:38:30 39 4,924.0000 XLON 07003070000031238-E0QDtqPfxEN0
10:38:30 16 4,924.0000 XLON 07003070000031389-E0QDtqPfxEN4
10:41:06 45 4,924.0000 XLON 07003070000031389-E0QDtqPfxGYX
10:41:06 97 4,925.0000 XLON 07003070000032200-E0QDtqPfxGYF
10:41:33 14 4,924.0000 XLON 07003070000031389-E0QDtqPfxGvc
10:41:33 8 4,924.0000 XLON 07003070000032104-E0QDtqPfxGve
10:42:45 147 4,923.0000 XLON 05003050000031518-E0QDtqPfxIEp
10:42:45 57 4,924.0000 XLON 07003070000032104-E0QDtqPfxIEP
10:48:47 97 4,928.0000 XLON 05003050000033924-E0QDtqPfxN86
10:48:47 45 4,929.0000 XLON 05003050000034009-E0QDtqPfxN7P
10:48:47 70 4,929.0000 XLON 05003050000034009-E0QDtqPfxN7S
10:48:47 126 4,930.0000 XLON 05003050000034188-E0QDtqPfxN69
10:48:49 69 4,927.0000 XLON 07003070000034524-E0QDtqPfxNBX
10:48:49 76 4,927.0000 XLON 07003070000034524-E0QDtqPfxNBZ
10:50:10 6 4,937.0000 XLON 07003070000034803-E0QDtqPfxOdy
10:50:13 99 4,937.0000 XLON 07003070000034813-E0QDtqPfxOg7
10:50:33 129 4,937.0000 XLON 05003050000035085-E0QDtqPfxP2z
10:50:45 99 4,936.0000 XLON 07003070000034804-E0QDtqPfxP8t
10:51:48 9 4,936.0000 XLON 07003070000035014-E0QDtqPfxQ9R
10:51:48 83 4,937.0000 XLON 07003070000035084-E0QDtqPfxQ8o
10:51:48 26 4,937.0000 XLON 07003070000035084-E0QDtqPfxQ8q
10:52:13 130 4,936.0000 XLON 07003070000035014-E0QDtqPfxQUE
10:54:56 84 4,936.0000 XLON 07003070000035584-E0QDtqPfxSFG
10:55:24 101 4,937.0000 XLON 05003050000036319-E0QDtqPfxSbs
10:55:57 77 4,937.0000 XLON 05003050000036417-E0QDtqPfxSyb
10:57:46 46 4,939.0000 XLON 07003070000036595-E0QDtqPfxU5h
10:57:46 92 4,939.0000 XLON 07003070000036595-E0QDtqPfxU5j
10:57:46 81 4,939.0000 XLON 05003050000036802-E0QDtqPfxU5o
10:57:46 4 4,939.0000 XLON 07003070000036595-E0QDtqPfxU5m
10:57:46 21 4,939.0000 XLON 07003070000036598-E0QDtqPfxU5q
10:58:30 111 4,939.0000 XLON 05003050000037001-E0QDtqPfxUWA
10:58:30 121 4,939.0000 XLON 07003070000036699-E0QDtqPfxUW6
10:59:26 74 4,939.0000 XLON 05003050000037208-E0QDtqPfxVYC
10:59:46 66 4,938.0000 XLON 05003050000037280-E0QDtqPfxVqO
10:59:46 57 4,938.0000 XLON 05003050000037280-E0QDtqPfxVqQ
11:00:44 110 4,937.0000 XLON 07003070000037340-E0QDtqPfxWzi
11:00:44 141 4,937.0000 XLON 05003050000036560-E0QDtqPfxWnX
11:02:29 120 4,936.0000 XLON 05003050000037663-E0QDtqPfxZiP
11:02:30 153 4,935.0000 XLON 07003070000036886-E0QDtqPfxZk4
11:03:23 26 4,932.0000 XLON 07003070000038004-E0QDtqPfxakf
11:03:23 110 4,933.0000 XLON 07003070000037378-E0QDtqPfxakM
11:03:38 75 4,932.0000 XLON 07003070000038004-E0QDtqPfxb2k
11:05:02 43 4,933.0000 XLON 07003070000038540-E0QDtqPfxcUP
11:05:09 53 4,932.0000 XLON 07003070000038333-E0QDtqPfxcaA
11:06:00 50 4,932.0000 XLON 07003070000038333-E0QDtqPfxdR8
11:06:10 57 4,930.0000 XLON 05003050000038213-E0QDtqPfxdi8
11:06:10 64 4,930.0000 XLON 05003050000038213-E0QDtqPfxdiD
11:06:10 155 4,931.0000 XLON 05003050000039065-E0QDtqPfxdhC
11:06:42 69 4,929.0000 XLON 05003050000038890-E0QDtqPfxeEI
11:06:42 55 4,929.0000 XLON 05003050000038890-E0QDtqPfxeEM
11:08:35 55 4,927.0000 XLON 05003050000039497-E0QDtqPfxfaZ
11:10:21 114 4,933.0000 XLON 07003070000039827-E0QDtqPfxgvy
11:11:27 125 4,936.0000 XLON 05003050000040310-E0QDtqPfxhud
11:11:29 147 4,935.0000 XLON 07003070000039995-E0QDtqPfxhyp
11:11:37 72 4,934.0000 XLON 07003070000039947-E0QDtqPfxi9A
11:11:50 72 4,933.0000 XLON 05003050000040117-E0QDtqPfxiKD
11:13:22 113 4,936.0000 XLON 07003070000040430-E0QDtqPfxjB8
11:13:22 103 4,937.0000 XLON 05003050000040679-E0QDtqPfxjAZ
11:13:22 103 4,938.0000 XLON 07003070000040494-E0QDtqPfxjAR
11:15:59 114 4,936.0000 XLON 05003050000041616-E0QDtqPfxlFF
11:15:59 125 4,936.0000 XLON 07003070000041329-E0QDtqPfxlFH
11:21:02 1 4,940.0000 XLON 07003070000042574-E0QDtqPfxo4z
11:21:22 121 4,940.0000 XLON 07003070000042632-E0QDtqPfxoHX
11:23:00 101 4,939.0000 XLON 07003070000042403-E0QDtqPfxp9D
11:23:00 109 4,940.0000 XLON 05003050000043061-E0QDtqPfxp8q
11:23:20 103 4,938.0000 XLON 05003050000042459-E0QDtqPfxpMd
11:23:23 7 4,937.0000 XLON 05003050000043198-E0QDtqPfxpOK
11:23:23 114 4,937.0000 XLON 05003050000043198-E0QDtqPfxpOH
11:26:16 106 4,938.0000 XLON 05003050000043484-E0QDtqPfxqos
11:26:17 16 4,936.0000 XLON 05003050000043435-E0QDtqPfxqqD
11:29:42 124 4,939.0000 XLON 05003050000044162-E0QDtqPfxtbR
11:29:53 68 4,939.0000 XLON 05003050000044552-E0QDtqPfxtnY
11:29:53 51 4,939.0000 XLON 05003050000044552-E0QDtqPfxtna
11:30:18 31 4,939.0000 XLON 05003050000044624-E0QDtqPfxu4r
11:30:18 99 4,939.0000 XLON 05003050000044624-E0QDtqPfxu4t
11:31:00 60 4,939.0000 XLON 05003050000044675-E0QDtqPfxuNN
11:31:12 100 4,938.0000 XLON 07003070000043620-E0QDtqPfxua3
11:31:22 66 4,938.0000 XLON 07003070000044538-E0QDtqPfxug7
11:31:22 90 4,938.0000 XLON 07003070000044538-E0QDtqPfxug9
11:31:32 100 4,937.0000 XLON 05003050000043888-E0QDtqPfxunX
11:31:35 99 4,935.0000 XLON 07003070000044461-E0QDtqPfxutF
11:33:42 46 4,935.0000 XLON 07003070000045211-E0QDtqPfxwUb
11:33:42 56 4,935.0000 XLON 07003070000045211-E0QDtqPfxwUd
11:38:22 106 4,938.0000 XLON 05003050000046586-E0QDtqPfxzuu
11:38:35 115 4,938.0000 XLON 07003070000046327-E0QDtqPfy0Id
11:38:43 99 4,937.0000 XLON 05003050000046565-E0QDtqPfy0Nq
11:39:17 103 4,938.0000 XLON 07003070000046487-E0QDtqPfy0hI
11:39:17 103 4,937.0000 XLON 05003050000046686-E0QDtqPfy0he
11:39:42 84 4,936.0000 XLON 05003050000046518-E0QDtqPfy10R
11:39:42 61 4,936.0000 XLON 05003050000046518-E0QDtqPfy10T
11:40:30 124 4,934.0000 XLON 05003050000046814-E0QDtqPfy23E
11:46:17 46 4,937.0000 XLON 07003070000048281-E0QDtqPfy5uL
11:46:53 65 4,937.0000 XLON 05003050000048785-E0QDtqPfy6Kz
11:46:53 62 4,937.0000 XLON 07003070000048281-E0QDtqPfy6Kv
11:47:36 118 4,937.0000 XLON 05003050000048800-E0QDtqPfy6ll
11:48:56 43 4,939.0000 XLON 05003050000049319-E0QDtqPfy7Fj
11:48:56 46 4,939.0000 XLON 05003050000049319-E0QDtqPfy7Fl
11:49:16 146 4,939.0000 XLON 05003050000049322-E0QDtqPfy7RX
11:49:16 105 4,939.0000 XLON 07003070000049109-E0QDtqPfy7Rb
11:49:21 156 4,939.0000 XLON 05003050000049402-E0QDtqPfy7Ud
11:49:22 135 4,936.0000 XLON 07003070000049184-E0QDtqPfy7WQ
11:49:22 150 4,937.0000 XLON 07003070000048817-E0QDtqPfy7W7
11:49:55 114 4,935.0000 XLON 05003050000049408-E0QDtqPfy8Rk
11:51:42 102 4,935.0000 XLON 07003070000049753-E0QDtqPfyALC
11:53:01 72 4,935.0000 XLON 05003050000050066-E0QDtqPfyBAn
11:53:38 104 4,933.0000 XLON 07003070000049191-E0QDtqPfyBY4
11:53:38 204 4,934.0000 XLON 07003070000049529-E0QDtqPfyBXg
11:53:39 153 4,931.0000 XLON 05003050000050368-E0QDtqPfyBZG
11:54:37 111 4,931.0000 XLON 05003050000050655-E0QDtqPfyCCk
11:56:39 103 4,937.0000 XLON 05003050000051024-E0QDtqPfyDVL
11:57:45 104 4,939.0000 XLON 05003050000051349-E0QDtqPfyEG8
11:57:45 103 4,938.0000 XLON 07003070000051120-E0QDtqPfyEGM
11:59:25 125 4,937.0000 XLON 05003050000051688-E0QDtqPfyFUr
12:01:46 146 4,938.0000 XLON 05003050000052172-E0QDtqPfyHFB
12:05:42 127 4,944.0000 XLON 05003050000053690-E0QDtqPfyKk3
12:05:42 117 4,945.0000 XLON 07003070000053568-E0QDtqPfyKjx
12:05:44 106 4,943.0000 XLON 05003050000053540-E0QDtqPfyKlw
12:06:19 144 4,941.0000 XLON 05003050000053779-E0QDtqPfyLGD
12:06:19 147 4,942.0000 XLON 07003070000053737-E0QDtqPfyLG0
12:07:56 90 4,943.0000 XLON 05003050000054231-E0QDtqPfyMmC
12:08:54 101 4,942.0000 XLON 07003070000054219-E0QDtqPfyNbV
12:08:54 78 4,944.0000 XLON 05003050000054546-E0QDtqPfyNag
12:08:54 70 4,943.0000 XLON 05003050000054503-E0QDtqPfyNao
12:08:54 16 4,943.0000 XLON 05003050000054503-E0QDtqPfyNar
12:11:05 132 4,939.0000 XLON 07003070000054775-E0QDtqPfyPMn
12:11:58 143 4,938.0000 XLON 05003050000054731-E0QDtqPfyQ4i
12:12:03 155 4,937.0000 XLON 07003070000054532-E0QDtqPfyQ8m
12:13:09 177 4,934.0000 XLON 05003050000055477-E0QDtqPfyQnk
12:13:09 130 4,935.0000 XLON 07003070000055274-E0QDtqPfyQnD
12:14:22 71 4,927.0000 XLON 05003050000055698-E0QDtqPfyRkB
12:17:27 128 4,929.0000 XLON 05003050000056379-E0QDtqPfyU1y
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:21
232
4,955.0000
XLON
07003070000000486-E0QDtqPfueK1
08:01:21
432
4,958.0000
XLON
07003070000000485-E0QDtqPfueJ8
08:01:21
432
4,957.0000
XLON
07003070000000456-E0QDtqPfueJA
08:02:42
5
4,938.0000
XLON
05003050000000526-E0QDtqPfuiRm
08:05:21
238
4,950.0000
XLON
05003050000000622-E0QDtqPfunYb
08:05:21
327
4,955.0000
XLON
05003050000000621-E0QDtqPfunXT
08:05:21
42
4,954.0000
XLON
07003070000000620-E0QDtqPfunXX
08:05:21
314
4,954.0000
XLON
07003070000000620-E0QDtqPfunXp
08:07:21
296
4,954.0000
XLON
07003070000000689-E0QDtqPfus6h
08:08:10
186
4,975.0000
XLON
05003050000000716-E0QDtqPfutlJ
08:08:10
104
4,975.0000
XLON
05003050000000716-E0QDtqPfutlO
08:09:41
221
4,979.0000
XLON
07003070000000769-E0QDtqPfuwxA
08:09:41
128
4,979.0000
XLON
07003070000000769-E0QDtqPfuwxC
08:09:41
274
4,980.0000
XLON
05003050000000775-E0QDtqPfuwwr
08:11:15
229
4,978.0000
XLON
07003070000000823-E0QDtqPfuzrI
08:11:54
148
4,975.0000
XLON
07003070000000763-E0QDtqPfv1Ez
08:13:01
29
4,974.0000
XLON
07003070000000886-E0QDtqPfv3o7
08:13:01
84
4,974.0000
XLON
07003070000000886-E0QDtqPfv3o9
08:13:01
1
4,974.0000
XLON
07003070000000886-E0QDtqPfv3oB
08:13:04
50
4,972.0000
XLON
05003050000000812-E0QDtqPfv3z9
08:13:04
158
4,972.0000
XLON
05003050000000812-E0QDtqPfv3zB
08:13:04
90
4,972.0000
XLON
07003070000000824-E0QDtqPfv3zD
08:14:44
305
4,975.0000
XLON
05003050000000928-E0QDtqPfv7AR
08:15:21
283
4,968.0000
XLON
05003050000000912-E0QDtqPfv8Ow
08:15:22
66
4,966.0000
XLON
07003070000000938-E0QDtqPfv8Ss
08:16:17
227
4,959.0000
XLON
05003050000001167-E0QDtqPfvAHJ
08:18:36
241
4,957.0000
XLON
07003070000001529-E0QDtqPfvEJp
08:19:59
267
4,960.0000
XLON
07003070000001794-E0QDtqPfvGGd
08:21:41
124
4,960.0000
XLON
07003070000002072-E0QDtqPfvIyS
08:21:41
206
4,959.0000
XLON
05003050000002033-E0QDtqPfvIyh
08:21:41
63
4,960.0000
XLON
07003070000002072-E0QDtqPfvIxy
08:23:02
226
4,957.0000
XLON
07003070000001744-E0QDtqPfvKoi
08:26:01
213
4,960.0000
XLON
05003050000002901-E0QDtqPfvPUL
08:26:41
19
4,963.0000
XLON
07003070000003029-E0QDtqPfvQSu
08:27:15
66
4,963.0000
XLON
07003070000003074-E0QDtqPfvQoI
08:27:41
82
4,963.0000
XLON
07003070000003246-E0QDtqPfvRMC
08:28:17
221
4,961.0000
XLON
05003050000003336-E0QDtqPfvS16
08:28:18
40
4,960.0000
XLON
05003050000002968-E0QDtqPfvS31
08:28:18
45
4,960.0000
XLON
05003050000002968-E0QDtqPfvS33
08:29:09
94
4,954.0000
XLON
07003070000003343-E0QDtqPfvSuj
08:29:09
117
4,957.0000
XLON
07003070000003030-E0QDtqPfvStE
08:29:09
281
4,958.0000
XLON
07003070000002552-E0QDtqPfvSt6
08:29:40
201
4,945.0000
XLON
07003070000003455-E0QDtqPfvTmx
08:31:18
215
4,943.0000
XLON
07003070000003713-E0QDtqPfvWYU
08:31:44
220
4,939.0000
XLON
05003050000003507-E0QDtqPfvXF9
08:31:44
18
4,939.0000
XLON
07003070000003495-E0QDtqPfvXFB
08:31:44
119
4,939.0000
XLON
07003070000003495-E0QDtqPfvXFH
08:33:24
172
4,934.0000
XLON
07003070000004133-E0QDtqPfvZhm
08:34:27
86
4,931.0000
XLON
05003050000004599-E0QDtqPfvb23
08:34:27
129
4,931.0000
XLON
05003050000004599-E0QDtqPfvb25
08:34:59
62
4,930.0000
XLON
05003050000003965-E0QDtqPfvbSI
08:37:41
198
4,947.0000
XLON
07003070000005225-E0QDtqPfveab
08:39:21
20
4,947.0000
XLON
05003050000005463-E0QDtqPfvgO2
08:39:21
46
4,947.0000
XLON
05003050000005463-E0QDtqPfvgO4
08:39:21
20
4,949.0000
XLON
07003070000005532-E0QDtqPfvgNR
08:39:21
8
4,949.0000
XLON
07003070000005532-E0QDtqPfvgNT
08:39:21
46
4,949.0000
XLON
07003070000005532-E0QDtqPfvgNV
08:39:28
2
4,947.0000
XLON
05003050000005463-E0QDtqPfvgXT
08:39:37
165
4,946.0000
XLON
07003070000005169-E0QDtqPfvgf3
08:41:03
209
4,945.0000
XLON
05003050000005902-E0QDtqPfvhfh
08:44:18
92
4,958.0000
XLON
07003070000006328-E0QDtqPfvlQx
08:44:18
44
4,958.0000
XLON
07003070000006328-E0QDtqPfvlQz
08:44:18
24
4,958.0000
XLON
07003070000006328-E0QDtqPfvlR1
08:44:22
148
4,958.0000
XLON
07003070000006422-E0QDtqPfvlTP
08:44:44
47
4,956.0000
XLON
05003050000006574-E0QDtqPfvltb
08:44:44
47
4,956.0000
XLON
05003050000006574-E0QDtqPfvltd
08:44:44
47
4,956.0000
XLON
05003050000006574-E0QDtqPfvltf
08:47:45
176
4,960.0000
XLON
07003070000006859-E0QDtqPfvoZR
08:47:52
147
4,959.0000
XLON
07003070000006837-E0QDtqPfvodR
08:47:55
162
4,958.0000
XLON
05003050000006783-E0QDtqPfvofO
08:49:38
219
4,957.0000
XLON
07003070000007285-E0QDtqPfvqaD
08:50:31
122
4,957.0000
XLON
07003070000007325-E0QDtqPfvrVB
08:51:33
151
4,957.0000
XLON
07003070000007654-E0QDtqPfvsUL
08:53:00
151
4,958.0000
XLON
05003050000008047-E0QDtqPfvtWF
08:53:00
178
4,957.0000
XLON
07003070000007749-E0QDtqPfvtWR
08:55:36
84
4,959.0000
XLON
07003070000008294-E0QDtqPfvvpD
08:55:36
79
4,959.0000
XLON
07003070000008294-E0QDtqPfvvpF
08:55:56
150
4,959.0000
XLON
07003070000008475-E0QDtqPfvw8j
08:56:01
40
4,959.0000
XLON
05003050000008561-E0QDtqPfvwF1
08:56:01
109
4,959.0000
XLON
05003050000008561-E0QDtqPfvwF3
08:56:07
148
4,958.0000
XLON
07003070000008245-E0QDtqPfvwJ3
08:56:10
136
4,957.0000
XLON
07003070000008295-E0QDtqPfvwOn
09:00:36
138
4,959.0000
XLON
07003070000009416-E0QDtqPfvzwI
09:00:44
200
4,959.0000
XLON
05003050000009582-E0QDtqPfw05S
09:01:01
71
4,959.0000
XLON
07003070000009550-E0QDtqPfw0OQ
09:01:01
46
4,959.0000
XLON
07003070000009550-E0QDtqPfw0OS
09:01:21
46
4,959.0000
XLON
05003050000009825-E0QDtqPfw0lH
09:01:23
162
4,957.0000
XLON
07003070000008724-E0QDtqPfw0mb
09:04:02
78
4,955.0000
XLON
05003050000010184-E0QDtqPfw3EM
09:04:02
55
4,955.0000
XLON
05003050000010184-E0QDtqPfw3EO
09:04:58
138
4,955.0000
XLON
07003070000010372-E0QDtqPfw3uK
09:04:58
46
4,955.0000
XLON
07003070000010372-E0QDtqPfw3uM
09:04:58
14
4,955.0000
XLON
07003070000010372-E0QDtqPfw3uO
09:05:49
167
4,959.0000
XLON
07003070000010675-E0QDtqPfw4oP
09:05:52
197
4,958.0000
XLON
07003070000010623-E0QDtqPfw4qq
09:06:01
131
4,956.0000
XLON
07003070000010584-E0QDtqPfw501
09:06:01
198
4,958.0000
XLON
07003070000010710-E0QDtqPfw4z4
09:12:00
132
4,956.0000
XLON
05003050000011176-E0QDtqPfw9YS
09:12:04
146
4,956.0000
XLON
07003070000011726-E0QDtqPfw9ec
09:12:04
7
4,956.0000
XLON
07003070000011726-E0QDtqPfw9ee
09:12:06
41
4,956.0000
XLON
05003050000011887-E0QDtqPfw9gT
09:12:06
136
4,956.0000
XLON
05003050000011887-E0QDtqPfw9gN
09:12:28
25
4,957.0000
XLON
07003070000011802-E0QDtqPfw9xQ
09:14:38
142
4,967.0000
XLON
05003050000012347-E0QDtqPfwBMK
09:14:40
109
4,963.0000
XLON
07003070000012164-E0QDtqPfwBQG
09:14:40
29
4,964.0000
XLON
05003050000012344-E0QDtqPfwBPq
09:14:40
89
4,964.0000
XLON
05003050000012344-E0QDtqPfwBPk
09:14:40
134
4,966.0000
XLON
05003050000012348-E0QDtqPfwBOf
09:14:40
19
4,966.0000
XLON
05003050000012348-E0QDtqPfwBOk
09:14:43
36
4,963.0000
XLON
07003070000012164-E0QDtqPfwBTF
09:14:45
118
4,960.0000
XLON
07003070000012176-E0QDtqPfwBWX
09:16:21
64
4,956.0000
XLON
05003050000012643-E0QDtqPfwCl7
09:16:21
46
4,956.0000
XLON
05003050000012643-E0QDtqPfwCl9
09:16:21
1
4,956.0000
XLON
05003050000012643-E0QDtqPfwClB
09:16:42
41
4,956.0000
XLON
07003070000012535-E0QDtqPfwCwI
09:16:42
138
4,956.0000
XLON
07003070000012535-E0QDtqPfwCwK
09:17:11
137
4,955.0000
XLON
05003050000012360-E0QDtqPfwDJt
09:17:41
167
4,956.0000
XLON
05003050000012914-E0QDtqPfwDnL
09:20:39
69
4,957.0000
XLON
05003050000013217-E0QDtqPfwFxG
09:20:40
61
4,957.0000
XLON
05003050000013217-E0QDtqPfwFxQ
09:20:41
46
4,957.0000
XLON
05003050000013404-E0QDtqPfwFzN
09:20:54
131
4,955.0000
XLON
05003050000013164-E0QDtqPfwG8n
09:21:38
138
4,956.0000
XLON
07003070000013478-E0QDtqPfwGnw
09:22:03
88
4,956.0000
XLON
05003050000013735-E0QDtqPfwH86
09:22:03
19
4,956.0000
XLON
05003050000013735-E0QDtqPfwH8A
09:22:52
138
4,955.0000
XLON
05003050000013518-E0QDtqPfwHfn
09:23:04
76
4,954.0000
XLON
05003050000013938-E0QDtqPfwHtA
09:25:21
51
4,955.0000
XLON
07003070000014125-E0QDtqPfwJJc
09:25:21
63
4,955.0000
XLON
07003070000014125-E0QDtqPfwJJS
09:25:52
22
4,954.0000
XLON
05003050000014368-E0QDtqPfwJfk
09:25:52
86
4,954.0000
XLON
05003050000014368-E0QDtqPfwJfq
09:26:41
127
4,954.0000
XLON
07003070000014465-E0QDtqPfwKGG
09:28:21
124
4,958.0000
XLON
05003050000014967-E0QDtqPfwLGx
09:28:41
57
4,958.0000
XLON
07003070000014848-E0QDtqPfwLSX
09:28:41
72
4,958.0000
XLON
07003070000014848-E0QDtqPfwLSZ
09:28:41
31
4,958.0000
XLON
07003070000014848-E0QDtqPfwLSb
09:29:21
8
4,958.0000
XLON
05003050000015092-E0QDtqPfwM1y
09:29:21
105
4,958.0000
XLON
05003050000015092-E0QDtqPfwM1v
09:29:41
46
4,958.0000
XLON
05003050000015183-E0QDtqPfwMKF
09:29:41
55
4,958.0000
XLON
05003050000015183-E0QDtqPfwMKH
09:30:16
124
4,959.0000
XLON
07003070000015135-E0QDtqPfwMz5
09:30:20
142
4,956.0000
XLON
07003070000014761-E0QDtqPfwN3d
09:31:21
32
4,956.0000
XLON
07003070000015401-E0QDtqPfwNka
09:31:21
84
4,956.0000
XLON
07003070000015401-E0QDtqPfwNkc
09:32:35
1
4,957.0000
XLON
05003050000015801-E0QDtqPfwObC
09:33:21
1
4,958.0000
XLON
07003070000015827-E0QDtqPfwP1z
09:34:21
29
4,961.0000
XLON
05003050000016172-E0QDtqPfwPlB
09:34:41
13
4,961.0000
XLON
05003050000016246-E0QDtqPfwPvg
09:34:59
29
4,963.0000
XLON
07003070000016161-E0QDtqPfwQCS
09:35:44
168
4,964.0000
XLON
07003070000016276-E0QDtqPfwR25
09:37:21
157
4,964.0000
XLON
05003050000016493-E0QDtqPfwRtl
09:37:21
146
4,965.0000
XLON
07003070000016460-E0QDtqPfwRt2
09:37:41
112
4,964.0000
XLON
07003070000016646-E0QDtqPfwS77
09:37:44
58
4,963.0000
XLON
07003070000016231-E0QDtqPfwSAL
09:37:44
54
4,963.0000
XLON
07003070000016231-E0QDtqPfwSAW
09:39:13
112
4,963.0000
XLON
05003050000016879-E0QDtqPfwTEN
09:40:01
134
4,963.0000
XLON
07003070000017154-E0QDtqPfwTeu
09:40:23
46
4,962.0000
XLON
05003050000017163-E0QDtqPfwTtZ
09:40:23
100
4,962.0000
XLON
05003050000017163-E0QDtqPfwTtO
09:41:01
48
4,961.0000
XLON
07003070000017382-E0QDtqPfwUG9
09:42:59
67
4,961.0000
XLON
05003050000017844-E0QDtqPfwVU4
09:42:59
158
4,961.0000
XLON
07003070000017446-E0QDtqPfwVTy
09:44:37
112
4,960.0000
XLON
07003070000016579-E0QDtqPfwWYk
09:45:55
104
4,961.0000
XLON
07003070000018242-E0QDtqPfwXOm
09:46:12
9
4,960.0000
XLON
07003070000018112-E0QDtqPfwXfi
09:46:12
137
4,960.0000
XLON
07003070000018112-E0QDtqPfwXfk
09:46:14
114
4,959.0000
XLON
07003070000018052-E0QDtqPfwXk2
09:48:55
104
4,957.0000
XLON
05003050000019021-E0QDtqPfwaCc
09:49:15
104
4,956.0000
XLON
05003050000018395-E0QDtqPfwaam
09:50:02
125
4,954.0000
XLON
07003070000018477-E0QDtqPfwb8y
09:51:08
113
4,954.0000
XLON
05003050000019394-E0QDtqPfwbs0
09:53:04
110
4,958.0000
XLON
07003070000019935-E0QDtqPfwdNO
09:53:04
99
4,957.0000
XLON
05003050000020057-E0QDtqPfwdNZ
09:53:04
26
4,957.0000
XLON
05003050000020058-E0QDtqPfwdNb
09:54:21
1
4,957.0000
XLON
07003070000020480-E0QDtqPfwe9l
09:54:21
1
4,957.0000
XLON
07003070000020480-E0QDtqPfwe9n
09:54:49
140
4,957.0000
XLON
05003050000020706-E0QDtqPfweQ3
09:54:55
121
4,957.0000
XLON
05003050000020739-E0QDtqPfweW9
09:55:47
131
4,955.0000
XLON
05003050000020042-E0QDtqPfwetp
09:56:53
100
4,954.0000
XLON
07003070000020167-E0QDtqPfwfo3
09:57:43
5
4,953.0000
XLON
07003070000021653-E0QDtqPfwgDa
09:58:10
97
4,953.0000
XLON
07003070000021653-E0QDtqPfwgSd
09:58:22
23
4,953.0000
XLON
05003050000021958-E0QDtqPfwgde
09:58:22
46
4,953.0000
XLON
05003050000021958-E0QDtqPfwgdg
09:59:40
110
4,954.0000
XLON
05003050000022257-E0QDtqPfwhYL
09:59:42
110
4,954.0000
XLON
07003070000022168-E0QDtqPfwhZQ
10:00:02
61
4,954.0000
XLON
05003050000022376-E0QDtqPfwhvM
10:00:29
131
4,953.0000
XLON
07003070000021899-E0QDtqPfwiO7
10:00:38
112
4,952.0000
XLON
05003050000021085-E0QDtqPfwiVM
10:01:20
82
4,951.0000
XLON
05003050000022600-E0QDtqPfwixt
10:03:15
34
4,951.0000
XLON
05003050000022600-E0QDtqPfwkVx
10:03:15
80
4,951.0000
XLON
05003050000022666-E0QDtqPfwkVz
10:04:42
46
4,953.0000
XLON
05003050000023481-E0QDtqPfwltb
10:04:55
34
4,952.0000
XLON
07003070000023064-E0QDtqPfwm5n
10:05:36
134
4,952.0000
XLON
05003050000023541-E0QDtqPfwmmV
10:05:36
87
4,952.0000
XLON
07003070000023064-E0QDtqPfwmmR
10:06:22
6
4,951.0000
XLON
05003050000023859-E0QDtqPfwnUA
10:06:25
107
4,951.0000
XLON
05003050000023859-E0QDtqPfwnXU
10:10:56
21
4,955.0000
XLON
07003070000024628-E0QDtqPfwr7k
10:10:56
114
4,955.0000
XLON
07003070000024628-E0QDtqPfwr7m
10:10:57
33
4,955.0000
XLON
07003070000024636-E0QDtqPfwrA0
10:10:57
113
4,955.0000
XLON
07003070000024636-E0QDtqPfwr9y
10:11:09
156
4,955.0000
XLON
05003050000024807-E0QDtqPfwrKx
10:12:01
72
4,954.0000
XLON
05003050000024331-E0QDtqPfwrtq
10:12:01
43
4,954.0000
XLON
05003050000024331-E0QDtqPfwrts
10:12:01
125
4,955.0000
XLON
07003070000024747-E0QDtqPfwrtV
10:12:11
113
4,952.0000
XLON
05003050000024093-E0QDtqPfws2R
10:13:01
135
4,950.0000
XLON
05003050000025043-E0QDtqPfwsVR
10:14:36
36
4,949.0000
XLON
05003050000025144-E0QDtqPfwtVU
10:14:36
89
4,949.0000
XLON
05003050000025144-E0QDtqPfwtVW
10:14:59
139
4,949.0000
XLON
05003050000025519-E0QDtqPfwtgV
10:15:00
25
4,946.0000
XLON
07003070000025083-E0QDtqPfwtlP
10:15:00
51
4,947.0000
XLON
05003050000025099-E0QDtqPfwtkS
10:15:00
74
4,947.0000
XLON
05003050000025099-E0QDtqPfwtkP
10:15:04
20
4,946.0000
XLON
07003070000025083-E0QDtqPfwtuu
10:15:04
111
4,946.0000
XLON
07003070000025083-E0QDtqPfwtux
10:17:42
108
4,945.0000
XLON
05003050000025886-E0QDtqPfwwFt
10:17:42
14
4,946.0000
XLON
05003050000026366-E0QDtqPfwwFe
10:17:42
46
4,946.0000
XLON
05003050000026366-E0QDtqPfwwFg
10:18:03
5
4,942.0000
XLON
07003070000026228-E0QDtqPfwwbj
10:18:12
128
4,942.0000
XLON
07003070000026228-E0QDtqPfwwsJ
10:20:23
102
4,943.0000
XLON
07003070000026815-E0QDtqPfwywr
10:20:23
10
4,943.0000
XLON
07003070000026815-E0QDtqPfwywv
10:21:08
133
4,939.0000
XLON
07003070000026937-E0QDtqPfwzh7
10:21:08
112
4,941.0000
XLON
05003050000026482-E0QDtqPfwzge
10:21:08
133
4,942.0000
XLON
05003050000026805-E0QDtqPfwzgJ
10:23:34
112
4,934.0000
XLON
07003070000027303-E0QDtqPfx1Tf
10:24:30
80
4,937.0000
XLON
05003050000027761-E0QDtqPfx1yK
10:24:30
112
4,937.0000
XLON
07003070000027640-E0QDtqPfx1yM
10:25:53
80
4,935.0000
XLON
05003050000027740-E0QDtqPfx2nL
10:25:53
122
4,934.0000
XLON
07003070000027704-E0QDtqPfx2nX
10:29:05
147
4,934.0000
XLON
07003070000028191-E0QDtqPfx57T
10:29:05
123
4,936.0000
XLON
07003070000028694-E0QDtqPfx56R
10:29:05
88
4,935.0000
XLON
05003050000028356-E0QDtqPfx56f
10:29:05
24
4,935.0000
XLON
05003050000028356-E0QDtqPfx56p
10:29:22
26
4,934.0000
XLON
07003070000028852-E0QDtqPfx5Ia
10:29:22
25
4,934.0000
XLON
07003070000028852-E0QDtqPfx5Ic
10:29:50
143
4,933.0000
XLON
05003050000028990-E0QDtqPfx5gv
10:31:42
46
4,932.0000
XLON
07003070000029519-E0QDtqPfx7py
10:31:42
26
4,932.0000
XLON
07003070000029519-E0QDtqPfx7q0
10:31:44
112
4,931.0000
XLON
07003070000028776-E0QDtqPfx7uM
10:31:45
99
4,930.0000
XLON
07003070000029339-E0QDtqPfx7y4
10:33:03
141
4,929.0000
XLON
07003070000029844-E0QDtqPfx9ZQ
10:33:16
45
4,928.0000
XLON
05003050000029732-E0QDtqPfx9m2
10:33:16
49
4,928.0000
XLON
05003050000029732-E0QDtqPfx9ls
10:35:22
55
4,928.0000
XLON
05003050000030886-E0QDtqPfxBTO
10:35:22
66
4,928.0000
XLON
05003050000030886-E0QDtqPfxBTQ
10:36:02
100
4,927.0000
XLON
07003070000030575-E0QDtqPfxByB
10:36:36
99
4,926.0000
XLON
07003070000029550-E0QDtqPfxCcX
10:36:50
91
4,924.0000
XLON
07003070000030759-E0QDtqPfxCvG
10:36:59
7
4,924.0000
XLON
07003070000030759-E0QDtqPfxD8E
10:37:51
50
4,924.0000
XLON
07003070000031238-E0QDtqPfxDt1
10:38:30
39
4,924.0000
XLON
07003070000031238-E0QDtqPfxEN0
10:38:30
16
4,924.0000
XLON
07003070000031389-E0QDtqPfxEN4
10:41:06
45
4,924.0000
XLON
07003070000031389-E0QDtqPfxGYX
10:41:06
97
4,925.0000
XLON
07003070000032200-E0QDtqPfxGYF
10:41:33
14
4,924.0000
XLON
07003070000031389-E0QDtqPfxGvc
10:41:33
8
4,924.0000
XLON
07003070000032104-E0QDtqPfxGve
10:42:45
147
4,923.0000
XLON
05003050000031518-E0QDtqPfxIEp
10:42:45
57
4,924.0000
XLON
07003070000032104-E0QDtqPfxIEP
10:48:47
97
4,928.0000
XLON
05003050000033924-E0QDtqPfxN86
10:48:47
45
4,929.0000
XLON
05003050000034009-E0QDtqPfxN7P
10:48:47
70
4,929.0000
XLON
05003050000034009-E0QDtqPfxN7S
10:48:47
126
4,930.0000
XLON
05003050000034188-E0QDtqPfxN69
10:48:49
69
4,927.0000
XLON
07003070000034524-E0QDtqPfxNBX
10:48:49
76
4,927.0000
XLON
07003070000034524-E0QDtqPfxNBZ
10:50:10
6
4,937.0000
XLON
07003070000034803-E0QDtqPfxOdy
10:50:13
99
4,937.0000
XLON
07003070000034813-E0QDtqPfxOg7
10:50:33
129
4,937.0000
XLON
05003050000035085-E0QDtqPfxP2z
10:50:45
99
4,936.0000
XLON
07003070000034804-E0QDtqPfxP8t
10:51:48
9
4,936.0000
XLON
07003070000035014-E0QDtqPfxQ9R
10:51:48
83
4,937.0000
XLON
07003070000035084-E0QDtqPfxQ8o
10:51:48
26
4,937.0000
XLON
07003070000035084-E0QDtqPfxQ8q
10:52:13
130
4,936.0000
XLON
07003070000035014-E0QDtqPfxQUE
10:54:56
84
4,936.0000
XLON
07003070000035584-E0QDtqPfxSFG
10:55:24
101
4,937.0000
XLON
05003050000036319-E0QDtqPfxSbs
10:55:57
77
4,937.0000
XLON
05003050000036417-E0QDtqPfxSyb
10:57:46
46
4,939.0000
XLON
07003070000036595-E0QDtqPfxU5h
10:57:46
92
4,939.0000
XLON
07003070000036595-E0QDtqPfxU5j
10:57:46
81
4,939.0000
XLON
05003050000036802-E0QDtqPfxU5o
10:57:46
4
4,939.0000
XLON
07003070000036595-E0QDtqPfxU5m
10:57:46
21
4,939.0000
XLON
07003070000036598-E0QDtqPfxU5q
10:58:30
111
4,939.0000
XLON
05003050000037001-E0QDtqPfxUWA
10:58:30
121
4,939.0000
XLON
07003070000036699-E0QDtqPfxUW6
10:59:26
74
4,939.0000
XLON
05003050000037208-E0QDtqPfxVYC
10:59:46
66
4,938.0000
XLON
05003050000037280-E0QDtqPfxVqO
10:59:46
57
4,938.0000
XLON
05003050000037280-E0QDtqPfxVqQ
11:00:44
110
4,937.0000
XLON
07003070000037340-E0QDtqPfxWzi
11:00:44
141
4,937.0000
XLON
05003050000036560-E0QDtqPfxWnX
11:02:29
120
4,936.0000
XLON
05003050000037663-E0QDtqPfxZiP
11:02:30
153
4,935.0000
XLON
07003070000036886-E0QDtqPfxZk4
11:03:23
26
4,932.0000
XLON
07003070000038004-E0QDtqPfxakf
11:03:23
110
4,933.0000
XLON
07003070000037378-E0QDtqPfxakM
11:03:38
75
4,932.0000
XLON
07003070000038004-E0QDtqPfxb2k
11:05:02
43
4,933.0000
XLON
07003070000038540-E0QDtqPfxcUP
11:05:09
53
4,932.0000
XLON
07003070000038333-E0QDtqPfxcaA
11:06:00
50
4,932.0000
XLON
07003070000038333-E0QDtqPfxdR8
11:06:10
57
4,930.0000
XLON
05003050000038213-E0QDtqPfxdi8
11:06:10
64
4,930.0000
XLON
05003050000038213-E0QDtqPfxdiD
11:06:10
155
4,931.0000
XLON
05003050000039065-E0QDtqPfxdhC
11:06:42
69
4,929.0000
XLON
05003050000038890-E0QDtqPfxeEI
11:06:42
55
4,929.0000
XLON
05003050000038890-E0QDtqPfxeEM
11:08:35
55
4,927.0000
XLON
05003050000039497-E0QDtqPfxfaZ
11:10:21
114
4,933.0000
XLON
07003070000039827-E0QDtqPfxgvy
11:11:27
125
4,936.0000
XLON
05003050000040310-E0QDtqPfxhud
11:11:29
147
4,935.0000
XLON
07003070000039995-E0QDtqPfxhyp
11:11:37
72
4,934.0000
XLON
07003070000039947-E0QDtqPfxi9A
11:11:50
72
4,933.0000
XLON
05003050000040117-E0QDtqPfxiKD
11:13:22
113
4,936.0000
XLON
07003070000040430-E0QDtqPfxjB8
11:13:22
103
4,937.0000
XLON
05003050000040679-E0QDtqPfxjAZ
11:13:22
103
4,938.0000
XLON
07003070000040494-E0QDtqPfxjAR
11:15:59
114
4,936.0000
XLON
05003050000041616-E0QDtqPfxlFF
11:15:59
125
4,936.0000
XLON
07003070000041329-E0QDtqPfxlFH
11:21:02
1
4,940.0000
XLON
07003070000042574-E0QDtqPfxo4z
11:21:22
121
4,940.0000
XLON
07003070000042632-E0QDtqPfxoHX
11:23:00
101
4,939.0000
XLON
07003070000042403-E0QDtqPfxp9D
11:23:00
109
4,940.0000
XLON
05003050000043061-E0QDtqPfxp8q
11:23:20
103
4,938.0000
XLON
05003050000042459-E0QDtqPfxpMd
11:23:23
7
4,937.0000
XLON
05003050000043198-E0QDtqPfxpOK
11:23:23
114
4,937.0000
XLON
05003050000043198-E0QDtqPfxpOH
11:26:16
106
4,938.0000
XLON
05003050000043484-E0QDtqPfxqos
11:26:17
16
4,936.0000
XLON
05003050000043435-E0QDtqPfxqqD
11:29:42
124
4,939.0000
XLON
05003050000044162-E0QDtqPfxtbR
11:29:53
68
4,939.0000
XLON
05003050000044552-E0QDtqPfxtnY
11:29:53
51
4,939.0000
XLON
05003050000044552-E0QDtqPfxtna
11:30:18
31
4,939.0000
XLON
05003050000044624-E0QDtqPfxu4r
11:30:18
99
4,939.0000
XLON
05003050000044624-E0QDtqPfxu4t
11:31:00
60
4,939.0000
XLON
05003050000044675-E0QDtqPfxuNN
11:31:12
100
4,938.0000
XLON
07003070000043620-E0QDtqPfxua3
11:31:22
66
4,938.0000
XLON
07003070000044538-E0QDtqPfxug7
11:31:22
90
4,938.0000
XLON
07003070000044538-E0QDtqPfxug9
11:31:32
100
4,937.0000
XLON
05003050000043888-E0QDtqPfxunX
11:31:35
99
4,935.0000
XLON
07003070000044461-E0QDtqPfxutF
11:33:42
46
4,935.0000
XLON
07003070000045211-E0QDtqPfxwUb
11:33:42
56
4,935.0000
XLON
07003070000045211-E0QDtqPfxwUd
11:38:22
106
4,938.0000
XLON
05003050000046586-E0QDtqPfxzuu
11:38:35
115
4,938.0000
XLON
07003070000046327-E0QDtqPfy0Id
11:38:43
99
4,937.0000
XLON
05003050000046565-E0QDtqPfy0Nq
11:39:17
103
4,938.0000
XLON
07003070000046487-E0QDtqPfy0hI
11:39:17
103
4,937.0000
XLON
05003050000046686-E0QDtqPfy0he
11:39:42
84
4,936.0000
XLON
05003050000046518-E0QDtqPfy10R
11:39:42
61
4,936.0000
XLON
05003050000046518-E0QDtqPfy10T
11:40:30
124
4,934.0000
XLON
05003050000046814-E0QDtqPfy23E
11:46:17
46
4,937.0000
XLON
07003070000048281-E0QDtqPfy5uL
11:46:53
65
4,937.0000
XLON
05003050000048785-E0QDtqPfy6Kz
11:46:53
62
4,937.0000
XLON
07003070000048281-E0QDtqPfy6Kv
11:47:36
118
4,937.0000
XLON
05003050000048800-E0QDtqPfy6ll
11:48:56
43
4,939.0000
XLON
05003050000049319-E0QDtqPfy7Fj
11:48:56
46
4,939.0000
XLON
05003050000049319-E0QDtqPfy7Fl
11:49:16
146
4,939.0000
XLON
05003050000049322-E0QDtqPfy7RX
11:49:16
105
4,939.0000
XLON
07003070000049109-E0QDtqPfy7Rb
11:49:21
156
4,939.0000
XLON
05003050000049402-E0QDtqPfy7Ud
11:49:22
135
4,936.0000
XLON
07003070000049184-E0QDtqPfy7WQ
11:49:22
150
4,937.0000
XLON
07003070000048817-E0QDtqPfy7W7
11:49:55
114
4,935.0000
XLON
05003050000049408-E0QDtqPfy8Rk
11:51:42
102
4,935.0000
XLON
07003070000049753-E0QDtqPfyALC
11:53:01
72
4,935.0000
XLON
05003050000050066-E0QDtqPfyBAn
11:53:38
104
4,933.0000
XLON
07003070000049191-E0QDtqPfyBY4
11:53:38
204
4,934.0000
XLON
07003070000049529-E0QDtqPfyBXg
11:53:39
153
4,931.0000
XLON
05003050000050368-E0QDtqPfyBZG
11:54:37
111
4,931.0000
XLON
05003050000050655-E0QDtqPfyCCk
11:56:39
103
4,937.0000
XLON
05003050000051024-E0QDtqPfyDVL
11:57:45
104
4,939.0000
XLON
05003050000051349-E0QDtqPfyEG8
11:57:45
103
4,938.0000
XLON
07003070000051120-E0QDtqPfyEGM
11:59:25
125
4,937.0000
XLON
05003050000051688-E0QDtqPfyFUr
12:01:46
146
4,938.0000
XLON
05003050000052172-E0QDtqPfyHFB
12:05:42
127
4,944.0000
XLON
05003050000053690-E0QDtqPfyKk3
12:05:42
117
4,945.0000
XLON
07003070000053568-E0QDtqPfyKjx
12:05:44
106
4,943.0000
XLON
05003050000053540-E0QDtqPfyKlw
12:06:19
144
4,941.0000
XLON
05003050000053779-E0QDtqPfyLGD
12:06:19
147
4,942.0000
XLON
07003070000053737-E0QDtqPfyLG0
12:07:56
90
4,943.0000
XLON
05003050000054231-E0QDtqPfyMmC
12:08:54
101
4,942.0000
XLON
07003070000054219-E0QDtqPfyNbV
12:08:54
78
4,944.0000
XLON
05003050000054546-E0QDtqPfyNag
12:08:54
70
4,943.0000
XLON
05003050000054503-E0QDtqPfyNao
12:08:54
16
4,943.0000
XLON
05003050000054503-E0QDtqPfyNar
12:11:05
132
4,939.0000
XLON
07003070000054775-E0QDtqPfyPMn
12:11:58
143
4,938.0000
XLON
05003050000054731-E0QDtqPfyQ4i
12:12:03
155
4,937.0000
XLON
07003070000054532-E0QDtqPfyQ8m
12:13:09
177
4,934.0000
XLON
05003050000055477-E0QDtqPfyQnk
12:13:09
130
4,935.0000
XLON
07003070000055274-E0QDtqPfyQnD
12:14:22
71
4,927.0000
XLON
05003050000055698-E0QDtqPfyRkB
12:17:27
128
4,929.0000
XLON
05003050000056379-E0QDtqPfyU1y
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 89,969
Date of transaction: 9 February 2026
Average price paid per share (pence): 4,946.0016
Lowest price paid per share (pence): 4,904.0000
Highest price paid per share (pence): 4,989.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,921,405 (excluding Treasury shares), and the
Company will hold 36,433,428 ordinary shares in Treasury.
The figure of 414,921,405 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
08:01:21 232 4,955.0000 XLON 07003070000000486-E0QDtqPfueK1
08:01:21 432 4,958.0000 XLON 07003070000000485-E0QDtqPfueJ8
08:01:21 432 4,957.0000 XLON 07003070000000456-E0QDtqPfueJA
08:02:42 5 4,938.0000 XLON 05003050000000526-E0QDtqPfuiRm
08:05:21 238 4,950.0000 XLON 05003050000000622-E0QDtqPfunYb
08:05:21 327 4,955.0000 XLON 05003050000000621-E0QDtqPfunXT
08:05:21 42 4,954.0000 XLON 07003070000000620-E0QDtqPfunXX
08:05:21 314 4,954.0000 XLON 07003070000000620-E0QDtqPfunXp
08:07:21 296 4,954.0000 XLON 07003070000000689-E0QDtqPfus6h
08:08:10 186 4,975.0000 XLON 05003050000000716-E0QDtqPfutlJ
08:08:10 104 4,975.0000 XLON 05003050000000716-E0QDtqPfutlO
08:09:41 221 4,979.0000 XLON 07003070000000769-E0QDtqPfuwxA
08:09:41 128 4,979.0000 XLON 07003070000000769-E0QDtqPfuwxC
08:09:41 274 4,980.0000 XLON 05003050000000775-E0QDtqPfuwwr
08:11:15 229 4,978.0000 XLON 07003070000000823-E0QDtqPfuzrI
08:11:54 148 4,975.0000 XLON 07003070000000763-E0QDtqPfv1Ez
08:13:01 29 4,974.0000 XLON 07003070000000886-E0QDtqPfv3o7
08:13:01 84 4,974.0000 XLON 07003070000000886-E0QDtqPfv3o9
08:13:01 1 4,974.0000 XLON 07003070000000886-E0QDtqPfv3oB
08:13:04 50 4,972.0000 XLON 05003050000000812-E0QDtqPfv3z9
08:13:04 158 4,972.0000 XLON 05003050000000812-E0QDtqPfv3zB
08:13:04 90 4,972.0000 XLON 07003070000000824-E0QDtqPfv3zD
08:14:44 305 4,975.0000 XLON 05003050000000928-E0QDtqPfv7AR
08:15:21 283 4,968.0000 XLON 05003050000000912-E0QDtqPfv8Ow
08:15:22 66 4,966.0000 XLON 07003070000000938-E0QDtqPfv8Ss
08:16:17 227 4,959.0000 XLON 05003050000001167-E0QDtqPfvAHJ
08:18:36 241 4,957.0000 XLON 07003070000001529-E0QDtqPfvEJp
08:19:59 267 4,960.0000 XLON 07003070000001794-E0QDtqPfvGGd
08:21:41 124 4,960.0000 XLON 07003070000002072-E0QDtqPfvIyS
08:21:41 206 4,959.0000 XLON 05003050000002033-E0QDtqPfvIyh
08:21:41 63 4,960.0000 XLON 07003070000002072-E0QDtqPfvIxy
08:23:02 226 4,957.0000 XLON 07003070000001744-E0QDtqPfvKoi
08:26:01 213 4,960.0000 XLON 05003050000002901-E0QDtqPfvPUL
08:26:41 19 4,963.0000 XLON 07003070000003029-E0QDtqPfvQSu
08:27:15 66 4,963.0000 XLON 07003070000003074-E0QDtqPfvQoI
08:27:41 82 4,963.0000 XLON 07003070000003246-E0QDtqPfvRMC
08:28:17 221 4,961.0000 XLON 05003050000003336-E0QDtqPfvS16
08:28:18 40 4,960.0000 XLON 05003050000002968-E0QDtqPfvS31
08:28:18 45 4,960.0000 XLON 05003050000002968-E0QDtqPfvS33
08:29:09 94 4,954.0000 XLON 07003070000003343-E0QDtqPfvSuj
08:29:09 117 4,957.0000 XLON 07003070000003030-E0QDtqPfvStE
08:29:09 281 4,958.0000 XLON 07003070000002552-E0QDtqPfvSt6
08:29:40 201 4,945.0000 XLON 07003070000003455-E0QDtqPfvTmx
08:31:18 215 4,943.0000 XLON 07003070000003713-E0QDtqPfvWYU
08:31:44 220 4,939.0000 XLON 05003050000003507-E0QDtqPfvXF9
08:31:44 18 4,939.0000 XLON 07003070000003495-E0QDtqPfvXFB
08:31:44 119 4,939.0000 XLON 07003070000003495-E0QDtqPfvXFH
08:33:24 172 4,934.0000 XLON 07003070000004133-E0QDtqPfvZhm
08:34:27 86 4,931.0000 XLON 05003050000004599-E0QDtqPfvb23
08:34:27 129 4,931.0000 XLON 05003050000004599-E0QDtqPfvb25
08:34:59 62 4,930.0000 XLON 05003050000003965-E0QDtqPfvbSI
08:37:41 198 4,947.0000 XLON 07003070000005225-E0QDtqPfveab
08:39:21 20 4,947.0000 XLON 05003050000005463-E0QDtqPfvgO2
08:39:21 46 4,947.0000 XLON 05003050000005463-E0QDtqPfvgO4
08:39:21 20 4,949.0000 XLON 07003070000005532-E0QDtqPfvgNR
08:39:21 8 4,949.0000 XLON 07003070000005532-E0QDtqPfvgNT
08:39:21 46 4,949.0000 XLON 07003070000005532-E0QDtqPfvgNV
08:39:28 2 4,947.0000 XLON 05003050000005463-E0QDtqPfvgXT
08:39:37 165 4,946.0000 XLON 07003070000005169-E0QDtqPfvgf3
08:41:03 209 4,945.0000 XLON 05003050000005902-E0QDtqPfvhfh
08:44:18 92 4,958.0000 XLON 07003070000006328-E0QDtqPfvlQx
08:44:18 44 4,958.0000 XLON 07003070000006328-E0QDtqPfvlQz
08:44:18 24 4,958.0000 XLON 07003070000006328-E0QDtqPfvlR1
08:44:22 148 4,958.0000 XLON 07003070000006422-E0QDtqPfvlTP
08:44:44 47 4,956.0000 XLON 05003050000006574-E0QDtqPfvltb
08:44:44 47 4,956.0000 XLON 05003050000006574-E0QDtqPfvltd
08:44:44 47 4,956.0000 XLON 05003050000006574-E0QDtqPfvltf
08:47:45 176 4,960.0000 XLON 07003070000006859-E0QDtqPfvoZR
08:47:52 147 4,959.0000 XLON 07003070000006837-E0QDtqPfvodR
08:47:55 162 4,958.0000 XLON 05003050000006783-E0QDtqPfvofO
08:49:38 219 4,957.0000 XLON 07003070000007285-E0QDtqPfvqaD
08:50:31 122 4,957.0000 XLON 07003070000007325-E0QDtqPfvrVB
08:51:33 151 4,957.0000 XLON 07003070000007654-E0QDtqPfvsUL
08:53:00 151 4,958.0000 XLON 05003050000008047-E0QDtqPfvtWF
08:53:00 178 4,957.0000 XLON 07003070000007749-E0QDtqPfvtWR
08:55:36 84 4,959.0000 XLON 07003070000008294-E0QDtqPfvvpD
08:55:36 79 4,959.0000 XLON 07003070000008294-E0QDtqPfvvpF
08:55:56 150 4,959.0000 XLON 07003070000008475-E0QDtqPfvw8j
08:56:01 40 4,959.0000 XLON 05003050000008561-E0QDtqPfvwF1
08:56:01 109 4,959.0000 XLON 05003050000008561-E0QDtqPfvwF3
08:56:07 148 4,958.0000 XLON 07003070000008245-E0QDtqPfvwJ3
08:56:10 136 4,957.0000 XLON 07003070000008295-E0QDtqPfvwOn
09:00:36 138 4,959.0000 XLON 07003070000009416-E0QDtqPfvzwI
09:00:44 200 4,959.0000 XLON 05003050000009582-E0QDtqPfw05S
09:01:01 71 4,959.0000 XLON 07003070000009550-E0QDtqPfw0OQ
09:01:01 46 4,959.0000 XLON 07003070000009550-E0QDtqPfw0OS
09:01:21 46 4,959.0000 XLON 05003050000009825-E0QDtqPfw0lH
09:01:23 162 4,957.0000 XLON 07003070000008724-E0QDtqPfw0mb
09:04:02 78 4,955.0000 XLON 05003050000010184-E0QDtqPfw3EM
09:04:02 55 4,955.0000 XLON 05003050000010184-E0QDtqPfw3EO
09:04:58 138 4,955.0000 XLON 07003070000010372-E0QDtqPfw3uK
09:04:58 46 4,955.0000 XLON 07003070000010372-E0QDtqPfw3uM
09:04:58 14 4,955.0000 XLON 07003070000010372-E0QDtqPfw3uO
09:05:49 167 4,959.0000 XLON 07003070000010675-E0QDtqPfw4oP
09:05:52 197 4,958.0000 XLON 07003070000010623-E0QDtqPfw4qq
09:06:01 131 4,956.0000 XLON 07003070000010584-E0QDtqPfw501
09:06:01 198 4,958.0000 XLON 07003070000010710-E0QDtqPfw4z4
09:12:00 132 4,956.0000 XLON 05003050000011176-E0QDtqPfw9YS
09:12:04 146 4,956.0000 XLON 07003070000011726-E0QDtqPfw9ec
09:12:04 7 4,956.0000 XLON 07003070000011726-E0QDtqPfw9ee
09:12:06 41 4,956.0000 XLON 05003050000011887-E0QDtqPfw9gT
09:12:06 136 4,956.0000 XLON 05003050000011887-E0QDtqPfw9gN
09:12:28 25 4,957.0000 XLON 07003070000011802-E0QDtqPfw9xQ
09:14:38 142 4,967.0000 XLON 05003050000012347-E0QDtqPfwBMK
09:14:40 109 4,963.0000 XLON 07003070000012164-E0QDtqPfwBQG
09:14:40 29 4,964.0000 XLON 05003050000012344-E0QDtqPfwBPq
09:14:40 89 4,964.0000 XLON 05003050000012344-E0QDtqPfwBPk
09:14:40 134 4,966.0000 XLON 05003050000012348-E0QDtqPfwBOf
09:14:40 19 4,966.0000 XLON 05003050000012348-E0QDtqPfwBOk
09:14:43 36 4,963.0000 XLON 07003070000012164-E0QDtqPfwBTF
09:14:45 118 4,960.0000 XLON 07003070000012176-E0QDtqPfwBWX
09:16:21 64 4,956.0000 XLON 05003050000012643-E0QDtqPfwCl7
09:16:21 46 4,956.0000 XLON 05003050000012643-E0QDtqPfwCl9
09:16:21 1 4,956.0000 XLON 05003050000012643-E0QDtqPfwClB
09:16:42 41 4,956.0000 XLON 07003070000012535-E0QDtqPfwCwI
09:16:42 138 4,956.0000 XLON 07003070000012535-E0QDtqPfwCwK
09:17:11 137 4,955.0000 XLON 05003050000012360-E0QDtqPfwDJt
09:17:41 167 4,956.0000 XLON 05003050000012914-E0QDtqPfwDnL
09:20:39 69 4,957.0000 XLON 05003050000013217-E0QDtqPfwFxG
09:20:40 61 4,957.0000 XLON 05003050000013217-E0QDtqPfwFxQ
09:20:41 46 4,957.0000 XLON 05003050000013404-E0QDtqPfwFzN
09:20:54 131 4,955.0000 XLON 05003050000013164-E0QDtqPfwG8n
09:21:38 138 4,956.0000 XLON 07003070000013478-E0QDtqPfwGnw
09:22:03 88 4,956.0000 XLON 05003050000013735-E0QDtqPfwH86
09:22:03 19 4,956.0000 XLON 05003050000013735-E0QDtqPfwH8A
09:22:52 138 4,955.0000 XLON 05003050000013518-E0QDtqPfwHfn
09:23:04 76 4,954.0000 XLON 05003050000013938-E0QDtqPfwHtA
09:25:21 51 4,955.0000 XLON 07003070000014125-E0QDtqPfwJJc
09:25:21 63 4,955.0000 XLON 07003070000014125-E0QDtqPfwJJS
09:25:52 22 4,954.0000 XLON 05003050000014368-E0QDtqPfwJfk
09:25:52 86 4,954.0000 XLON 05003050000014368-E0QDtqPfwJfq
09:26:41 127 4,954.0000 XLON 07003070000014465-E0QDtqPfwKGG
09:28:21 124 4,958.0000 XLON 05003050000014967-E0QDtqPfwLGx
09:28:41 57 4,958.0000 XLON 07003070000014848-E0QDtqPfwLSX
09:28:41 72 4,958.0000 XLON 07003070000014848-E0QDtqPfwLSZ
09:28:41 31 4,958.0000 XLON 07003070000014848-E0QDtqPfwLSb
09:29:21 8 4,958.0000 XLON 05003050000015092-E0QDtqPfwM1y
09:29:21 105 4,958.0000 XLON 05003050000015092-E0QDtqPfwM1v
09:29:41 46 4,958.0000 XLON 05003050000015183-E0QDtqPfwMKF
09:29:41 55 4,958.0000 XLON 05003050000015183-E0QDtqPfwMKH
09:30:16 124 4,959.0000 XLON 07003070000015135-E0QDtqPfwMz5
09:30:20 142 4,956.0000 XLON 07003070000014761-E0QDtqPfwN3d
09:31:21 32 4,956.0000 XLON 07003070000015401-E0QDtqPfwNka
09:31:21 84 4,956.0000 XLON 07003070000015401-E0QDtqPfwNkc
09:32:35 1 4,957.0000 XLON 05003050000015801-E0QDtqPfwObC
09:33:21 1 4,958.0000 XLON 07003070000015827-E0QDtqPfwP1z
09:34:21 29 4,961.0000 XLON 05003050000016172-E0QDtqPfwPlB
09:34:41 13 4,961.0000 XLON 05003050000016246-E0QDtqPfwPvg
09:34:59 29 4,963.0000 XLON 07003070000016161-E0QDtqPfwQCS
09:35:44 168 4,964.0000 XLON 07003070000016276-E0QDtqPfwR25
09:37:21 157 4,964.0000 XLON 05003050000016493-E0QDtqPfwRtl
09:37:21 146 4,965.0000 XLON 07003070000016460-E0QDtqPfwRt2
09:37:41 112 4,964.0000 XLON 07003070000016646-E0QDtqPfwS77
09:37:44 58 4,963.0000 XLON 07003070000016231-E0QDtqPfwSAL
09:37:44 54 4,963.0000 XLON 07003070000016231-E0QDtqPfwSAW
09:39:13 112 4,963.0000 XLON 05003050000016879-E0QDtqPfwTEN
09:40:01 134 4,963.0000 XLON 07003070000017154-E0QDtqPfwTeu
09:40:23 46 4,962.0000 XLON 05003050000017163-E0QDtqPfwTtZ
09:40:23 100 4,962.0000 XLON 05003050000017163-E0QDtqPfwTtO
09:41:01 48 4,961.0000 XLON 07003070000017382-E0QDtqPfwUG9
09:42:59 67 4,961.0000 XLON 05003050000017844-E0QDtqPfwVU4
09:42:59 158 4,961.0000 XLON 07003070000017446-E0QDtqPfwVTy
09:44:37 112 4,960.0000 XLON 07003070000016579-E0QDtqPfwWYk
09:45:55 104 4,961.0000 XLON 07003070000018242-E0QDtqPfwXOm
09:46:12 9 4,960.0000 XLON 07003070000018112-E0QDtqPfwXfi
09:46:12 137 4,960.0000 XLON 07003070000018112-E0QDtqPfwXfk
09:46:14 114 4,959.0000 XLON 07003070000018052-E0QDtqPfwXk2
09:48:55 104 4,957.0000 XLON 05003050000019021-E0QDtqPfwaCc
09:49:15 104 4,956.0000 XLON 05003050000018395-E0QDtqPfwaam
09:50:02 125 4,954.0000 XLON 07003070000018477-E0QDtqPfwb8y
09:51:08 113 4,954.0000 XLON 05003050000019394-E0QDtqPfwbs0
09:53:04 110 4,958.0000 XLON 07003070000019935-E0QDtqPfwdNO
09:53:04 99 4,957.0000 XLON 05003050000020057-E0QDtqPfwdNZ
09:53:04 26 4,957.0000 XLON 05003050000020058-E0QDtqPfwdNb
09:54:21 1 4,957.0000 XLON 07003070000020480-E0QDtqPfwe9l
09:54:21 1 4,957.0000 XLON 07003070000020480-E0QDtqPfwe9n
09:54:49 140 4,957.0000 XLON 05003050000020706-E0QDtqPfweQ3
09:54:55 121 4,957.0000 XLON 05003050000020739-E0QDtqPfweW9
09:55:47 131 4,955.0000 XLON 05003050000020042-E0QDtqPfwetp
09:56:53 100 4,954.0000 XLON 07003070000020167-E0QDtqPfwfo3
09:57:43 5 4,953.0000 XLON 07003070000021653-E0QDtqPfwgDa
09:58:10 97 4,953.0000 XLON 07003070000021653-E0QDtqPfwgSd
09:58:22 23 4,953.0000 XLON 05003050000021958-E0QDtqPfwgde
09:58:22 46 4,953.0000 XLON 05003050000021958-E0QDtqPfwgdg
09:59:40 110 4,954.0000 XLON 05003050000022257-E0QDtqPfwhYL
09:59:42 110 4,954.0000 XLON 07003070000022168-E0QDtqPfwhZQ
10:00:02 61 4,954.0000 XLON 05003050000022376-E0QDtqPfwhvM
10:00:29 131 4,953.0000 XLON 07003070000021899-E0QDtqPfwiO7
10:00:38 112 4,952.0000 XLON 05003050000021085-E0QDtqPfwiVM
10:01:20 82 4,951.0000 XLON 05003050000022600-E0QDtqPfwixt
10:03:15 34 4,951.0000 XLON 05003050000022600-E0QDtqPfwkVx
10:03:15 80 4,951.0000 XLON 05003050000022666-E0QDtqPfwkVz
10:04:42 46 4,953.0000 XLON 05003050000023481-E0QDtqPfwltb
10:04:55 34 4,952.0000 XLON 07003070000023064-E0QDtqPfwm5n
10:05:36 134 4,952.0000 XLON 05003050000023541-E0QDtqPfwmmV
10:05:36 87 4,952.0000 XLON 07003070000023064-E0QDtqPfwmmR
10:06:22 6 4,951.0000 XLON 05003050000023859-E0QDtqPfwnUA
10:06:25 107 4,951.0000 XLON 05003050000023859-E0QDtqPfwnXU
10:10:56 21 4,955.0000 XLON 07003070000024628-E0QDtqPfwr7k
10:10:56 114 4,955.0000 XLON 07003070000024628-E0QDtqPfwr7m
10:10:57 33 4,955.0000 XLON 07003070000024636-E0QDtqPfwrA0
10:10:57 113 4,955.0000 XLON 07003070000024636-E0QDtqPfwr9y
10:11:09 156 4,955.0000 XLON 05003050000024807-E0QDtqPfwrKx
10:12:01 72 4,954.0000 XLON 05003050000024331-E0QDtqPfwrtq
10:12:01 43 4,954.0000 XLON 05003050000024331-E0QDtqPfwrts
10:12:01 125 4,955.0000 XLON 07003070000024747-E0QDtqPfwrtV
10:12:11 113 4,952.0000 XLON 05003050000024093-E0QDtqPfws2R
10:13:01 135 4,950.0000 XLON 05003050000025043-E0QDtqPfwsVR
10:14:36 36 4,949.0000 XLON 05003050000025144-E0QDtqPfwtVU
10:14:36 89 4,949.0000 XLON 05003050000025144-E0QDtqPfwtVW
10:14:59 139 4,949.0000 XLON 05003050000025519-E0QDtqPfwtgV
10:15:00 25 4,946.0000 XLON 07003070000025083-E0QDtqPfwtlP
10:15:00 51 4,947.0000 XLON 05003050000025099-E0QDtqPfwtkS
10:15:00 74 4,947.0000 XLON 05003050000025099-E0QDtqPfwtkP
10:15:04 20 4,946.0000 XLON 07003070000025083-E0QDtqPfwtuu
10:15:04 111 4,946.0000 XLON 07003070000025083-E0QDtqPfwtux
10:17:42 108 4,945.0000 XLON 05003050000025886-E0QDtqPfwwFt
10:17:42 14 4,946.0000 XLON 05003050000026366-E0QDtqPfwwFe
10:17:42 46 4,946.0000 XLON 05003050000026366-E0QDtqPfwwFg
10:18:03 5 4,942.0000 XLON 07003070000026228-E0QDtqPfwwbj
10:18:12 128 4,942.0000 XLON 07003070000026228-E0QDtqPfwwsJ
10:20:23 102 4,943.0000 XLON 07003070000026815-E0QDtqPfwywr
10:20:23 10 4,943.0000 XLON 07003070000026815-E0QDtqPfwywv
10:21:08 133 4,939.0000 XLON 07003070000026937-E0QDtqPfwzh7
10:21:08 112 4,941.0000 XLON 05003050000026482-E0QDtqPfwzge
10:21:08 133 4,942.0000 XLON 05003050000026805-E0QDtqPfwzgJ
10:23:34 112 4,934.0000 XLON 07003070000027303-E0QDtqPfx1Tf
10:24:30 80 4,937.0000 XLON 05003050000027761-E0QDtqPfx1yK
10:24:30 112 4,937.0000 XLON 07003070000027640-E0QDtqPfx1yM
10:25:53 80 4,935.0000 XLON 05003050000027740-E0QDtqPfx2nL
10:25:53 122 4,934.0000 XLON 07003070000027704-E0QDtqPfx2nX
10:29:05 147 4,934.0000 XLON 07003070000028191-E0QDtqPfx57T
10:29:05 123 4,936.0000 XLON 07003070000028694-E0QDtqPfx56R
10:29:05 88 4,935.0000 XLON 05003050000028356-E0QDtqPfx56f
10:29:05 24 4,935.0000 XLON 05003050000028356-E0QDtqPfx56p
10:29:22 26 4,934.0000 XLON 07003070000028852-E0QDtqPfx5Ia
10:29:22 25 4,934.0000 XLON 07003070000028852-E0QDtqPfx5Ic
10:29:50 143 4,933.0000 XLON 05003050000028990-E0QDtqPfx5gv
10:31:42 46 4,932.0000 XLON 07003070000029519-E0QDtqPfx7py
10:31:42 26 4,932.0000 XLON 07003070000029519-E0QDtqPfx7q0
10:31:44 112 4,931.0000 XLON 07003070000028776-E0QDtqPfx7uM
10:31:45 99 4,930.0000 XLON 07003070000029339-E0QDtqPfx7y4
10:33:03 141 4,929.0000 XLON 07003070000029844-E0QDtqPfx9ZQ
10:33:16 45 4,928.0000 XLON 05003050000029732-E0QDtqPfx9m2
10:33:16 49 4,928.0000 XLON 05003050000029732-E0QDtqPfx9ls
10:35:22 55 4,928.0000 XLON 05003050000030886-E0QDtqPfxBTO
10:35:22 66 4,928.0000 XLON 05003050000030886-E0QDtqPfxBTQ
10:36:02 100 4,927.0000 XLON 07003070000030575-E0QDtqPfxByB
10:36:36 99 4,926.0000 XLON 07003070000029550-E0QDtqPfxCcX
10:36:50 91 4,924.0000 XLON 07003070000030759-E0QDtqPfxCvG
10:36:59 7 4,924.0000 XLON 07003070000030759-E0QDtqPfxD8E
10:37:51 50 4,924.0000 XLON 07003070000031238-E0QDtqPfxDt1
10:38:30 39 4,924.0000 XLON 07003070000031238-E0QDtqPfxEN0
10:38:30 16 4,924.0000 XLON 07003070000031389-E0QDtqPfxEN4
10:41:06 45 4,924.0000 XLON 07003070000031389-E0QDtqPfxGYX
10:41:06 97 4,925.0000 XLON 07003070000032200-E0QDtqPfxGYF
10:41:33 14 4,924.0000 XLON 07003070000031389-E0QDtqPfxGvc
10:41:33 8 4,924.0000 XLON 07003070000032104-E0QDtqPfxGve
10:42:45 147 4,923.0000 XLON 05003050000031518-E0QDtqPfxIEp
10:42:45 57 4,924.0000 XLON 07003070000032104-E0QDtqPfxIEP
10:48:47 97 4,928.0000 XLON 05003050000033924-E0QDtqPfxN86
10:48:47 45 4,929.0000 XLON 05003050000034009-E0QDtqPfxN7P
10:48:47 70 4,929.0000 XLON 05003050000034009-E0QDtqPfxN7S
10:48:47 126 4,930.0000 XLON 05003050000034188-E0QDtqPfxN69
10:48:49 69 4,927.0000 XLON 07003070000034524-E0QDtqPfxNBX
10:48:49 76 4,927.0000 XLON 07003070000034524-E0QDtqPfxNBZ
10:50:10 6 4,937.0000 XLON 07003070000034803-E0QDtqPfxOdy
10:50:13 99 4,937.0000 XLON 07003070000034813-E0QDtqPfxOg7
10:50:33 129 4,937.0000 XLON 05003050000035085-E0QDtqPfxP2z
10:50:45 99 4,936.0000 XLON 07003070000034804-E0QDtqPfxP8t
10:51:48 9 4,936.0000 XLON 07003070000035014-E0QDtqPfxQ9R
10:51:48 83 4,937.0000 XLON 07003070000035084-E0QDtqPfxQ8o
10:51:48 26 4,937.0000 XLON 07003070000035084-E0QDtqPfxQ8q
10:52:13 130 4,936.0000 XLON 07003070000035014-E0QDtqPfxQUE
10:54:56 84 4,936.0000 XLON 07003070000035584-E0QDtqPfxSFG
10:55:24 101 4,937.0000 XLON 05003050000036319-E0QDtqPfxSbs
10:55:57 77 4,937.0000 XLON 05003050000036417-E0QDtqPfxSyb
10:57:46 46 4,939.0000 XLON 07003070000036595-E0QDtqPfxU5h
10:57:46 92 4,939.0000 XLON 07003070000036595-E0QDtqPfxU5j
10:57:46 81 4,939.0000 XLON 05003050000036802-E0QDtqPfxU5o
10:57:46 4 4,939.0000 XLON 07003070000036595-E0QDtqPfxU5m
10:57:46 21 4,939.0000 XLON 07003070000036598-E0QDtqPfxU5q
10:58:30 111 4,939.0000 XLON 05003050000037001-E0QDtqPfxUWA
10:58:30 121 4,939.0000 XLON 07003070000036699-E0QDtqPfxUW6
10:59:26 74 4,939.0000 XLON 05003050000037208-E0QDtqPfxVYC
10:59:46 66 4,938.0000 XLON 05003050000037280-E0QDtqPfxVqO
10:59:46 57 4,938.0000 XLON 05003050000037280-E0QDtqPfxVqQ
11:00:44 110 4,937.0000 XLON 07003070000037340-E0QDtqPfxWzi
11:00:44 141 4,937.0000 XLON 05003050000036560-E0QDtqPfxWnX
11:02:29 120 4,936.0000 XLON 05003050000037663-E0QDtqPfxZiP
11:02:30 153 4,935.0000 XLON 07003070000036886-E0QDtqPfxZk4
11:03:23 26 4,932.0000 XLON 07003070000038004-E0QDtqPfxakf
11:03:23 110 4,933.0000 XLON 07003070000037378-E0QDtqPfxakM
11:03:38 75 4,932.0000 XLON 07003070000038004-E0QDtqPfxb2k
11:05:02 43 4,933.0000 XLON 07003070000038540-E0QDtqPfxcUP
11:05:09 53 4,932.0000 XLON 07003070000038333-E0QDtqPfxcaA
11:06:00 50 4,932.0000 XLON 07003070000038333-E0QDtqPfxdR8
11:06:10 57 4,930.0000 XLON 05003050000038213-E0QDtqPfxdi8
11:06:10 64 4,930.0000 XLON 05003050000038213-E0QDtqPfxdiD
11:06:10 155 4,931.0000 XLON 05003050000039065-E0QDtqPfxdhC
11:06:42 69 4,929.0000 XLON 05003050000038890-E0QDtqPfxeEI
11:06:42 55 4,929.0000 XLON 05003050000038890-E0QDtqPfxeEM
11:08:35 55 4,927.0000 XLON 05003050000039497-E0QDtqPfxfaZ
11:10:21 114 4,933.0000 XLON 07003070000039827-E0QDtqPfxgvy
11:11:27 125 4,936.0000 XLON 05003050000040310-E0QDtqPfxhud
11:11:29 147 4,935.0000 XLON 07003070000039995-E0QDtqPfxhyp
11:11:37 72 4,934.0000 XLON 07003070000039947-E0QDtqPfxi9A
11:11:50 72 4,933.0000 XLON 05003050000040117-E0QDtqPfxiKD
11:13:22 113 4,936.0000 XLON 07003070000040430-E0QDtqPfxjB8
11:13:22 103 4,937.0000 XLON 05003050000040679-E0QDtqPfxjAZ
11:13:22 103 4,938.0000 XLON 07003070000040494-E0QDtqPfxjAR
11:15:59 114 4,936.0000 XLON 05003050000041616-E0QDtqPfxlFF
11:15:59 125 4,936.0000 XLON 07003070000041329-E0QDtqPfxlFH
11:21:02 1 4,940.0000 XLON 07003070000042574-E0QDtqPfxo4z
11:21:22 121 4,940.0000 XLON 07003070000042632-E0QDtqPfxoHX
11:23:00 101 4,939.0000 XLON 07003070000042403-E0QDtqPfxp9D
11:23:00 109 4,940.0000 XLON 05003050000043061-E0QDtqPfxp8q
11:23:20 103 4,938.0000 XLON 05003050000042459-E0QDtqPfxpMd
11:23:23 7 4,937.0000 XLON 05003050000043198-E0QDtqPfxpOK
11:23:23 114 4,937.0000 XLON 05003050000043198-E0QDtqPfxpOH
11:26:16 106 4,938.0000 XLON 05003050000043484-E0QDtqPfxqos
11:26:17 16 4,936.0000 XLON 05003050000043435-E0QDtqPfxqqD
11:29:42 124 4,939.0000 XLON 05003050000044162-E0QDtqPfxtbR
11:29:53 68 4,939.0000 XLON 05003050000044552-E0QDtqPfxtnY
11:29:53 51 4,939.0000 XLON 05003050000044552-E0QDtqPfxtna
11:30:18 31 4,939.0000 XLON 05003050000044624-E0QDtqPfxu4r
11:30:18 99 4,939.0000 XLON 05003050000044624-E0QDtqPfxu4t
11:31:00 60 4,939.0000 XLON 05003050000044675-E0QDtqPfxuNN
11:31:12 100 4,938.0000 XLON 07003070000043620-E0QDtqPfxua3
11:31:22 66 4,938.0000 XLON 07003070000044538-E0QDtqPfxug7
11:31:22 90 4,938.0000 XLON 07003070000044538-E0QDtqPfxug9
11:31:32 100 4,937.0000 XLON 05003050000043888-E0QDtqPfxunX
11:31:35 99 4,935.0000 XLON 07003070000044461-E0QDtqPfxutF
11:33:42 46 4,935.0000 XLON 07003070000045211-E0QDtqPfxwUb
11:33:42 56 4,935.0000 XLON 07003070000045211-E0QDtqPfxwUd
11:38:22 106 4,938.0000 XLON 05003050000046586-E0QDtqPfxzuu
11:38:35 115 4,938.0000 XLON 07003070000046327-E0QDtqPfy0Id
11:38:43 99 4,937.0000 XLON 05003050000046565-E0QDtqPfy0Nq
11:39:17 103 4,938.0000 XLON 07003070000046487-E0QDtqPfy0hI
11:39:17 103 4,937.0000 XLON 05003050000046686-E0QDtqPfy0he
11:39:42 84 4,936.0000 XLON 05003050000046518-E0QDtqPfy10R
11:39:42 61 4,936.0000 XLON 05003050000046518-E0QDtqPfy10T
11:40:30 124 4,934.0000 XLON 05003050000046814-E0QDtqPfy23E
11:46:17 46 4,937.0000 XLON 07003070000048281-E0QDtqPfy5uL
11:46:53 65 4,937.0000 XLON 05003050000048785-E0QDtqPfy6Kz
11:46:53 62 4,937.0000 XLON 07003070000048281-E0QDtqPfy6Kv
11:47:36 118 4,937.0000 XLON 05003050000048800-E0QDtqPfy6ll
11:48:56 43 4,939.0000 XLON 05003050000049319-E0QDtqPfy7Fj
11:48:56 46 4,939.0000 XLON 05003050000049319-E0QDtqPfy7Fl
11:49:16 146 4,939.0000 XLON 05003050000049322-E0QDtqPfy7RX
11:49:16 105 4,939.0000 XLON 07003070000049109-E0QDtqPfy7Rb
11:49:21 156 4,939.0000 XLON 05003050000049402-E0QDtqPfy7Ud
11:49:22 135 4,936.0000 XLON 07003070000049184-E0QDtqPfy7WQ
11:49:22 150 4,937.0000 XLON 07003070000048817-E0QDtqPfy7W7
11:49:55 114 4,935.0000 XLON 05003050000049408-E0QDtqPfy8Rk
11:51:42 102 4,935.0000 XLON 07003070000049753-E0QDtqPfyALC
11:53:01 72 4,935.0000 XLON 05003050000050066-E0QDtqPfyBAn
11:53:38 104 4,933.0000 XLON 07003070000049191-E0QDtqPfyBY4
11:53:38 204 4,934.0000 XLON 07003070000049529-E0QDtqPfyBXg
11:53:39 153 4,931.0000 XLON 05003050000050368-E0QDtqPfyBZG
11:54:37 111 4,931.0000 XLON 05003050000050655-E0QDtqPfyCCk
11:56:39 103 4,937.0000 XLON 05003050000051024-E0QDtqPfyDVL
11:57:45 104 4,939.0000 XLON 05003050000051349-E0QDtqPfyEG8
11:57:45 103 4,938.0000 XLON 07003070000051120-E0QDtqPfyEGM
11:59:25 125 4,937.0000 XLON 05003050000051688-E0QDtqPfyFUr
12:01:46 146 4,938.0000 XLON 05003050000052172-E0QDtqPfyHFB
12:05:42 127 4,944.0000 XLON 05003050000053690-E0QDtqPfyKk3
12:05:42 117 4,945.0000 XLON 07003070000053568-E0QDtqPfyKjx
12:05:44 106 4,943.0000 XLON 05003050000053540-E0QDtqPfyKlw
12:06:19 144 4,941.0000 XLON 05003050000053779-E0QDtqPfyLGD
12:06:19 147 4,942.0000 XLON 07003070000053737-E0QDtqPfyLG0
12:07:56 90 4,943.0000 XLON 05003050000054231-E0QDtqPfyMmC
12:08:54 101 4,942.0000 XLON 07003070000054219-E0QDtqPfyNbV
12:08:54 78 4,944.0000 XLON 05003050000054546-E0QDtqPfyNag
12:08:54 70 4,943.0000 XLON 05003050000054503-E0QDtqPfyNao
12:08:54 16 4,943.0000 XLON 05003050000054503-E0QDtqPfyNar
12:11:05 132 4,939.0000 XLON 07003070000054775-E0QDtqPfyPMn
12:11:58 143 4,938.0000 XLON 05003050000054731-E0QDtqPfyQ4i
12:12:03 155 4,937.0000 XLON 07003070000054532-E0QDtqPfyQ8m
12:13:09 177 4,934.0000 XLON 05003050000055477-E0QDtqPfyQnk
12:13:09 130 4,935.0000 XLON 07003070000055274-E0QDtqPfyQnD
12:14:22 71 4,927.0000 XLON 05003050000055698-E0QDtqPfyRkB
12:17:27 128 4,929.0000 XLON 05003050000056379-E0QDtqPfyU1y
12:18:27 157 4,928.0000 XLON 07003070000056385-E0QDtqPfyVEB
12:18:36 81 4,927.0000 XLON 05003050000056363-E0QDtqPfyVLt
12:18:36 35 4,927.0000 XLON 05003050000056363-E0QDtqPfyVLz
12:22:39 121 4,927.0000 XLON 05003050000057409-E0QDtqPfyXha
12:25:04 132 4,927.0000 XLON 05003050000057871-E0QDtqPfyYiE
12:25:06 122 4,926.0000 XLON 07003070000056853-E0QDtqPfyYjv
12:25:44 144 4,925.0000 XLON 05003050000057023-E0QDtqPfyZGu
12:26:38 118 4,923.0000 XLON 05003050000058320-E0QDtqPfyZow
12:26:51 121 4,922.0000 XLON 07003070000058264-E0QDtqPfyZyL
12:26:51 19 4,922.0000 XLON 07003070000058264-E0QDtqPfyZyN
12:27:47 117 4,920.0000 XLON 05003050000058509-E0QDtqPfyafD
12:27:49 128 4,919.0000 XLON 05003050000058776-E0QDtqPfyage
12:29:14 106 4,927.0000 XLON 05003050000059128-E0QDtqPfybsL
12:29:22 98 4,924.0000 XLON 07003070000058975-E0QDtqPfybzL
12:30:15 22 4,924.0000 XLON 07003070000058975-E0QDtqPfycQj
12:30:15 131 4,923.0000 XLON 05003050000059158-E0QDtqPfycQx
12:32:27 134 4,920.0000 XLON 05003050000059521-E0QDtqPfyeLO
12:35:50 106 4,924.0000 XLON 07003070000060059-E0QDtqPfygMd
12:36:02 15 4,925.0000 XLON 05003050000060569-E0QDtqPfygoQ
12:36:05 128 4,924.0000 XLON 07003070000060388-E0QDtqPfygsz
12:38:30 139 4,928.0000 XLON 05003050000060906-E0QDtqPfyi92
12:38:56 138 4,927.0000 XLON 05003050000060664-E0QDtqPfyiRy
12:40:23 122 4,931.0000 XLON 05003050000061243-E0QDtqPfyjR3
12:41:45 136 4,930.0000 XLON 07003070000061040-E0QDtqPfykRB
12:42:35 60 4,929.0000 XLON 07003070000061378-E0QDtqPfyl0b
12:42:45 23 4,928.0000 XLON 07003070000060961-E0QDtqPfyl9E
12:44:00 60 4,928.0000 XLON 07003070000061796-E0QDtqPfylsD
12:44:00 45 4,928.0000 XLON 07003070000060961-E0QDtqPfyls8
12:44:00 7 4,928.0000 XLON 07003070000061796-E0QDtqPfylsA
12:44:39 65 4,927.0000 XLON 05003050000061471-E0QDtqPfymLg
12:45:20 53 4,927.0000 XLON 05003050000061471-E0QDtqPfymfs
12:45:55 22 4,927.0000 XLON 05003050000061471-E0QDtqPfyn20
12:46:22 8 4,928.0000 XLON 05003050000062841-E0QDtqPfynLD
12:46:22 9 4,928.0000 XLON 05003050000062841-E0QDtqPfynLF
12:46:22 11 4,928.0000 XLON 05003050000062841-E0QDtqPfynLH
12:49:49 57 4,930.0000 XLON 07003070000063442-E0QDtqPfypED
12:49:49 38 4,930.0000 XLON 07003070000063442-E0QDtqPfypEF
12:49:49 57 4,930.0000 XLON 07003070000063442-E0QDtqPfypEB
12:50:32 109 4,931.0000 XLON 05003050000063698-E0QDtqPfypYL
12:50:32 120 4,931.0000 XLON 07003070000063600-E0QDtqPfypYN
12:52:02 148 4,932.0000 XLON 05003050000064140-E0QDtqPfyqiB
12:52:11 92 4,931.0000 XLON 07003070000063800-E0QDtqPfyqmG
12:52:11 16 4,931.0000 XLON 07003070000063800-E0QDtqPfyqmI
12:52:13 44 4,930.0000 XLON 05003050000063938-E0QDtqPfyqq5
12:52:13 65 4,930.0000 XLON 05003050000063938-E0QDtqPfyqq8
12:54:20 120 4,937.0000 XLON 05003050000064732-E0QDtqPfysO6
12:54:20 22 4,937.0000 XLON 05003050000064732-E0QDtqPfysO8
12:54:58 107 4,936.0000 XLON 07003070000064500-E0QDtqPfysq5
12:55:38 130 4,934.0000 XLON 05003050000064522-E0QDtqPfytR4
12:58:11 125 4,936.0000 XLON 07003070000065631-E0QDtqPfyv6o
12:58:12 132 4,935.0000 XLON 05003050000065790-E0QDtqPfyv7R
13:00:01 117 4,936.0000 XLON 05003050000066233-E0QDtqPfywSh
13:00:17 103 4,936.0000 XLON 05003050000066447-E0QDtqPfywng
13:00:32 140 4,935.0000 XLON 05003050000066168-E0QDtqPfywuc
13:01:02 94 4,935.0000 XLON 05003050000066682-E0QDtqPfyxNb
13:01:02 34 4,935.0000 XLON 05003050000066682-E0QDtqPfyxNd
13:01:02 1 4,935.0000 XLON 05003050000066682-E0QDtqPfyxNf
13:02:02 155 4,934.0000 XLON 07003070000064994-E0QDtqPfyyD9
13:02:02 68 4,935.0000 XLON 05003050000066889-E0QDtqPfyyCx
13:02:02 46 4,936.0000 XLON 05003050000066995-E0QDtqPfyyCX
13:02:14 77 4,932.0000 XLON 07003070000066765-E0QDtqPfyyWE
13:02:51 169 4,929.0000 XLON 07003070000066930-E0QDtqPfyz4Z
13:03:08 93 4,927.0000 XLON 05003050000067065-E0QDtqPfyzHA
13:09:53 148 4,931.0000 XLON 07003070000068474-E0QDtqPfz4yj
13:10:02 1 4,931.0000 XLON 07003070000068879-E0QDtqPfz58g
13:10:02 74 4,931.0000 XLON 07003070000068879-E0QDtqPfz58i
13:10:16 133 4,930.0000 XLON 05003050000068232-E0QDtqPfz5Nq
13:11:41 135 4,930.0000 XLON 05003050000069337-E0QDtqPfz6oy
13:11:49 162 4,929.0000 XLON 05003050000068122-E0QDtqPfz6wt
13:13:23 160 4,932.0000 XLON 07003070000069675-E0QDtqPfz8J8
13:14:27 171 4,930.0000 XLON 05003050000070199-E0QDtqPfz9QN
13:14:27 160 4,931.0000 XLON 05003050000069920-E0QDtqPfz9Ps
13:15:23 121 4,928.0000 XLON 05003050000069537-E0QDtqPfz9zA
13:16:20 144 4,925.0000 XLON 05003050000070571-E0QDtqPfzAVM
13:17:08 120 4,924.0000 XLON 07003070000070314-E0QDtqPfzB9O
13:18:45 117 4,926.0000 XLON 07003070000071016-E0QDtqPfzCFB
13:19:28 140 4,926.0000 XLON 05003050000071380-E0QDtqPfzCo7
13:23:22 38 4,930.0000 XLON 07003070000072216-E0QDtqPfzG2i
13:23:22 46 4,930.0000 XLON 07003070000072216-E0QDtqPfzG2k
13:23:23 147 4,929.0000 XLON 05003050000072210-E0QDtqPfzG3e
13:25:07 113 4,928.0000 XLON 07003070000071834-E0QDtqPfzHbd
13:25:07 164 4,929.0000 XLON 05003050000072627-E0QDtqPfzHb3
13:26:22 25 4,928.0000 XLON 07003070000073205-E0QDtqPfzIZN
13:27:04 132 4,926.0000 XLON 07003070000072291-E0QDtqPfzIvf
13:27:04 164 4,927.0000 XLON 07003070000073096-E0QDtqPfzIv7
13:28:11 168 4,924.0000 XLON 05003050000073448-E0QDtqPfzJs6
13:28:12 112 4,923.0000 XLON 07003070000073612-E0QDtqPfzJt8
13:30:04 1 4,924.0000 XLON 07003070000074278-E0QDtqPfzLQG
13:31:28 139 4,924.0000 XLON 05003050000074780-E0QDtqPfzMi1
13:35:02 104 4,927.0000 XLON 07003070000075802-E0QDtqPfzQBX
13:35:02 47 4,928.0000 XLON 05003050000076140-E0QDtqPfzQBM
13:35:02 77 4,928.0000 XLON 05003050000076140-E0QDtqPfzQBO
13:35:07 116 4,926.0000 XLON 05003050000075537-E0QDtqPfzQGs
13:36:12 26 4,925.0000 XLON 05003050000076430-E0QDtqPfzRR1
13:36:12 116 4,925.0000 XLON 07003070000075950-E0QDtqPfzROx
13:37:32 110 4,928.0000 XLON 07003070000076549-E0QDtqPfzSOw
13:38:42 101 4,934.0000 XLON 07003070000076791-E0QDtqPfzTHV
13:38:46 141 4,934.0000 XLON 05003050000077069-E0QDtqPfzTLQ
13:38:47 121 4,933.0000 XLON 07003070000076629-E0QDtqPfzTM3
13:38:53 102 4,932.0000 XLON 05003050000076844-E0QDtqPfzTWQ
13:41:22 120 4,938.0000 XLON 07003070000077635-E0QDtqPfzVVh
13:41:22 110 4,938.0000 XLON 07003070000077635-E0QDtqPfzVVj
13:42:42 120 4,938.0000 XLON 05003050000078167-E0QDtqPfzWCb
13:42:42 84 4,938.0000 XLON 05003050000078167-E0QDtqPfzWCd
13:44:22 120 4,938.0000 XLON 05003050000078548-E0QDtqPfzXJA
13:44:22 38 4,938.0000 XLON 05003050000078548-E0QDtqPfzXJC
13:44:22 133 4,938.0000 XLON 05003050000078548-E0QDtqPfzXJE
13:45:04 46 4,936.0000 XLON 05003050000077417-E0QDtqPfzXvr
13:45:04 64 4,936.0000 XLON 05003050000077417-E0QDtqPfzXvt
13:45:04 102 4,938.0000 XLON 07003070000078517-E0QDtqPfzXvG
13:46:42 19 4,934.0000 XLON 07003070000078933-E0QDtqPfzZRN
13:47:58 104 4,933.0000 XLON 05003050000079191-E0QDtqPfzaG0
13:50:42 104 4,935.0000 XLON 07003070000079881-E0QDtqPfzcZw
13:51:02 46 4,935.0000 XLON 07003070000079923-E0QDtqPfzcpZ
13:53:34 127 4,935.0000 XLON 05003050000080456-E0QDtqPfzeZp
13:53:35 40 4,935.0000 XLON 07003070000080571-E0QDtqPfzee2
13:53:36 106 4,933.0000 XLON 07003070000079416-E0QDtqPfzeii
13:53:36 38 4,935.0000 XLON 07003070000080608-E0QDtqPfzehs
13:53:36 46 4,935.0000 XLON 07003070000080608-E0QDtqPfzehu
13:53:36 156 4,934.0000 XLON 07003070000080014-E0QDtqPfzeiA
13:54:13 114 4,932.0000 XLON 05003050000080821-E0QDtqPfzfHf
13:54:54 104 4,930.0000 XLON 07003070000080641-E0QDtqPfzgIK
13:55:16 36 4,930.0000 XLON 05003050000081319-E0QDtqPfzgch
13:55:16 1 4,930.0000 XLON 05003050000081319-E0QDtqPfzgcj
13:55:16 90 4,930.0000 XLON 05003050000081319-E0QDtqPfzgcl
13:58:03 113 4,934.0000 XLON 05003050000081885-E0QDtqPfzjdG
13:59:17 122 4,935.0000 XLON 07003070000082000-E0QDtqPfzkqD
14:00:09 104 4,936.0000 XLON 07003070000082302-E0QDtqPfzm9p
14:00:49 120 4,938.0000 XLON 05003050000082629-E0QDtqPfzmxj
14:00:49 150 4,938.0000 XLON 05003050000082629-E0QDtqPfzmxl
14:01:02 120 4,938.0000 XLON 07003070000082497-E0QDtqPfznCv
14:01:02 143 4,938.0000 XLON 07003070000082497-E0QDtqPfznCx
14:02:42 106 4,938.0000 XLON 05003050000083022-E0QDtqPfzpG3
14:02:42 38 4,938.0000 XLON 05003050000083022-E0QDtqPfzpG5
14:02:42 118 4,938.0000 XLON 05003050000083022-E0QDtqPfzpG7
14:04:22 41 4,942.0000 XLON 05003050000083494-E0QDtqPfzs6l
14:04:25 112 4,940.0000 XLON 07003070000083178-E0QDtqPfzsCC
14:05:02 46 4,939.0000 XLON 05003050000083636-E0QDtqPfzt3C
14:05:14 109 4,938.0000 XLON 05003050000083357-E0QDtqPfztEX
14:05:14 130 4,937.0000 XLON 05003050000083559-E0QDtqPfztEi
14:07:13 122 4,937.0000 XLON 05003050000084082-E0QDtqPfzvjs
14:07:13 122 4,938.0000 XLON 07003070000084015-E0QDtqPfzvjo
14:10:02 68 4,939.0000 XLON 05003050000084687-E0QDtqPfzzcW
14:10:02 44 4,939.0000 XLON 05003050000084687-E0QDtqPfzzcZ
14:10:02 56 4,940.0000 XLON 05003050000085102-E0QDtqPfzzc2
14:10:02 70 4,940.0000 XLON 05003050000085102-E0QDtqPfzzc4
14:10:02 1 4,940.0000 XLON 05003050000085102-E0QDtqPfzzc6
14:12:18 12 4,940.0000 XLON 05003050000085624-E0QDtqPg027U
14:12:18 7 4,940.0000 XLON 05003050000085624-E0QDtqPg027W
14:12:18 18 4,940.0000 XLON 05003050000085624-E0QDtqPg027Y
14:12:18 45 4,940.0000 XLON 05003050000085624-E0QDtqPg027a
14:12:38 13 4,940.0000 XLON 05003050000085697-E0QDtqPg02QI
14:12:38 7 4,940.0000 XLON 05003050000085697-E0QDtqPg02QK
14:12:49 67 4,940.0000 XLON 07003070000085632-E0QDtqPg02lA
14:13:09 142 4,940.0000 XLON 07003070000085719-E0QDtqPg03I7
14:13:21 29 4,939.0000 XLON 05003050000085573-E0QDtqPg03So
14:14:28 171 4,940.0000 XLON 07003070000086014-E0QDtqPg04dK
14:14:48 19 4,940.0000 XLON 07003070000086096-E0QDtqPg04se
14:14:48 66 4,940.0000 XLON 07003070000086096-E0QDtqPg04sg
14:16:18 160 4,942.0000 XLON 07003070000086505-E0QDtqPg06fj
14:17:03 136 4,943.0000 XLON 05003050000086810-E0QDtqPg07gF
14:17:05 172 4,942.0000 XLON 07003070000086620-E0QDtqPg07mT
14:18:43 146 4,953.0000 XLON 05003050000087284-E0QDtqPg09Ym
14:18:57 131 4,953.0000 XLON 05003050000087383-E0QDtqPg09nl
14:19:02 92 4,951.0000 XLON 05003050000087173-E0QDtqPg09uW
14:19:02 46 4,951.0000 XLON 05003050000087173-E0QDtqPg09uZ
14:19:02 9 4,951.0000 XLON 05003050000087173-E0QDtqPg09ue
14:19:02 134 4,952.0000 XLON 05003050000087185-E0QDtqPg09tX
14:20:05 146 4,946.0000 XLON 05003050000087549-E0QDtqPg0AyK
14:20:08 145 4,945.0000 XLON 07003070000087519-E0QDtqPg0B0U
14:21:16 134 4,943.0000 XLON 05003050000087623-E0QDtqPg0DKM
14:21:16 7 4,944.0000 XLON 05003050000088056-E0QDtqPg0DJD
14:21:16 127 4,944.0000 XLON 05003050000088056-E0QDtqPg0DJB
14:22:10 35 4,943.0000 XLON 05003050000087623-E0QDtqPg0EEa
14:22:10 125 4,942.0000 XLON 07003070000088104-E0QDtqPg0EEn
14:22:11 146 4,940.0000 XLON 05003050000087800-E0QDtqPg0EHW
14:22:45 161 4,937.0000 XLON 07003070000088661-E0QDtqPg0Er2
14:25:09 126 4,938.0000 XLON 07003070000089333-E0QDtqPg0Hp7
14:27:22 3 4,938.0000 XLON 05003050000090328-E0QDtqPg0KOu
14:27:22 95 4,938.0000 XLON 05003050000090328-E0QDtqPg0KOw
14:28:22 27 4,938.0000 XLON 07003070000090648-E0QDtqPg0LSR
14:28:22 31 4,938.0000 XLON 07003070000090648-E0QDtqPg0LS5
14:28:22 1 4,938.0000 XLON 07003070000090648-E0QDtqPg0LRc
14:28:22 1 4,938.0000 XLON 07003070000090648-E0QDtqPg0LRf
14:28:45 115 4,938.0000 XLON 07003070000090648-E0QDtqPg0Lx3
14:29:02 38 4,938.0000 XLON 07003070000090962-E0QDtqPg0MP0
14:29:18 151 4,937.0000 XLON 05003050000090268-E0QDtqPg0Mnp
14:29:22 90 4,937.0000 XLON 07003070000091095-E0QDtqPg0Mrb
14:29:42 74 4,937.0000 XLON 07003070000091275-E0QDtqPg0NK3
14:30:00 136 4,936.0000 XLON 05003050000088690-E0QDtqPg0OBP
14:30:02 73 4,935.0000 XLON 05003050000091479-E0QDtqPg0Oe8
14:30:02 65 4,935.0000 XLON 05003050000091479-E0QDtqPg0OeA
14:30:33 353 4,937.0000 XLON 07003070000091934-E0QDtqPg0S5t
14:30:44 388 4,934.0000 XLON 07003070000091500-E0QDtqPg0T0Y
14:31:02 13 4,934.0000 XLON 07003070000092757-E0QDtqPg0UMN
14:31:04 213 4,932.0000 XLON 05003050000092474-E0QDtqPg0Ubs
14:31:04 90 4,933.0000 XLON 05003050000092759-E0QDtqPg0Uaz
14:31:09 395 4,931.0000 XLON 07003070000092758-E0QDtqPg0V6B
14:32:36 282 4,924.0000 XLON 07003070000094156-E0QDtqPg0asy
14:33:08 244 4,934.0000 XLON 05003050000094551-E0QDtqPg0eIn
14:33:17 177 4,931.0000 XLON 07003070000094541-E0QDtqPg0fEp
14:33:17 293 4,932.0000 XLON 05003050000094529-E0QDtqPg0fDw
14:34:24 248 4,935.0000 XLON 05003050000095486-E0QDtqPg0kBr
14:34:28 248 4,934.0000 XLON 07003070000095488-E0QDtqPg0kNW
14:34:37 187 4,932.0000 XLON 05003050000095487-E0QDtqPg0kut
14:34:38 63 4,931.0000 XLON 05003050000095372-E0QDtqPg0kyt
14:36:03 213 4,931.0000 XLON 05003050000096676-E0QDtqPg0rKf
14:36:08 194 4,930.0000 XLON 07003070000096637-E0QDtqPg0rpt
14:36:08 34 4,930.0000 XLON 07003070000096637-E0QDtqPg0rpw
14:36:11 167 4,928.0000 XLON 05003050000096677-E0QDtqPg0s2F
14:38:08 120 4,931.0000 XLON 07003070000097908-E0QDtqPg0yBf
14:38:08 100 4,931.0000 XLON 07003070000097908-E0QDtqPg0yBh
14:38:18 148 4,930.0000 XLON 05003050000097949-E0QDtqPg0yf3
14:39:24 23 4,931.0000 XLON 05003050000098584-E0QDtqPg11ng
14:39:24 73 4,931.0000 XLON 05003050000098584-E0QDtqPg11nc
14:39:24 213 4,931.0000 XLON 07003070000098540-E0QDtqPg11na
14:39:24 46 4,931.0000 XLON 05003050000098584-E0QDtqPg11ne
14:41:11 196 4,933.0000 XLON 05003050000099580-E0QDtqPg17Ba
14:41:11 212 4,933.0000 XLON 07003070000099538-E0QDtqPg17BY
14:42:10 71 4,931.0000 XLON 07003070000099959-E0QDtqPg1A5r
14:44:42 40 4,935.0000 XLON 07003070000101475-E0QDtqPg1GIe
14:45:00 272 4,934.0000 XLON 07003070000101174-E0QDtqPg1Gmu
14:45:12 192 4,933.0000 XLON 07003070000100679-E0QDtqPg1HG3
14:45:53 46 4,929.0000 XLON 07003070000101703-E0QDtqPg1IiR
14:45:53 42 4,929.0000 XLON 07003070000101703-E0QDtqPg1IiT
14:45:53 92 4,929.0000 XLON 07003070000101703-E0QDtqPg1IiV
14:45:53 3 4,929.0000 XLON 07003070000101703-E0QDtqPg1IiY
14:46:19 69 4,927.0000 XLON 05003050000102068-E0QDtqPg1KAR
14:46:19 127 4,927.0000 XLON 07003070000102101-E0QDtqPg1KAT
14:46:47 202 4,926.0000 XLON 05003050000102131-E0QDtqPg1Leo
14:47:00 202 4,924.0000 XLON 07003070000102102-E0QDtqPg1MTn
14:47:46 198 4,922.0000 XLON 05003050000103221-E0QDtqPg1PCc
14:47:46 270 4,923.0000 XLON 07003070000103158-E0QDtqPg1PCB
14:49:31 197 4,921.0000 XLON 07003070000103967-E0QDtqPg1TAJ
14:49:33 215 4,920.0000 XLON 05003050000104073-E0QDtqPg1TGZ
14:51:02 204 4,914.0000 XLON 05003050000105166-E0QDtqPg1XxC
14:51:30 59 4,913.0000 XLON 05003050000105136-E0QDtqPg1ZFK
14:51:30 67 4,913.0000 XLON 07003070000105011-E0QDtqPg1ZFI
14:51:30 65 4,913.0000 XLON 07003070000105043-E0QDtqPg1ZFM
14:52:42 241 4,904.0000 XLON 07003070000105930-E0QDtqPg1cVI
14:52:42 175 4,907.0000 XLON 05003050000105747-E0QDtqPg1cTR
14:52:42 185 4,906.0000 XLON 05003050000106094-E0QDtqPg1cTX
14:55:03 177 4,913.0000 XLON 05003050000107261-E0QDtqPg1gx0
14:55:03 176 4,913.0000 XLON 07003070000107162-E0QDtqPg1gx2
14:57:05 1 4,916.0000 XLON 05003050000108292-E0QDtqPg1lAp
14:58:18 235 4,919.0000 XLON 05003050000108764-E0QDtqPg1noj
14:58:18 221 4,919.0000 XLON 07003070000108614-E0QDtqPg1nol
14:59:42 13 4,920.0000 XLON 07003070000109445-E0QDtqPg1qwd
14:59:42 46 4,920.0000 XLON 07003070000109445-E0QDtqPg1qwf
14:59:58 142 4,919.0000 XLON 07003070000109242-E0QDtqPg1rVk
14:59:58 60 4,919.0000 XLON 07003070000109242-E0QDtqPg1rVi
15:01:11 182 4,920.0000 XLON 05003050000109830-E0QDtqPg1uNw
15:01:17 182 4,919.0000 XLON 05003050000109861-E0QDtqPg1ufF
15:02:02 181 4,919.0000 XLON 07003070000110552-E0QDtqPg1w9q
15:04:53 199 4,931.0000 XLON 07003070000112286-E0QDtqPg23nN
15:04:53 120 4,932.0000 XLON 05003050000112357-E0QDtqPg23mm
15:04:53 47 4,932.0000 XLON 05003050000112357-E0QDtqPg23mo
15:04:53 296 4,932.0000 XLON 05003050000112357-E0QDtqPg23mq
15:06:14 215 4,939.0000 XLON 07003070000112963-E0QDtqPg27Ux
15:06:31 234 4,938.0000 XLON 05003050000113010-E0QDtqPg28ID
15:06:31 204 4,939.0000 XLON 07003070000113082-E0QDtqPg28Hc
15:06:33 181 4,936.0000 XLON 07003070000112934-E0QDtqPg28NZ
15:07:55 279 4,939.0000 XLON 07003070000113947-E0QDtqPg2B1r
15:09:06 235 4,940.0000 XLON 05003050000114367-E0QDtqPg2Dut
15:09:21 218 4,937.0000 XLON 05003050000113847-E0QDtqPg2EkS
15:10:11 137 4,935.0000 XLON 05003050000114538-E0QDtqPg2GyC
15:10:11 270 4,936.0000 XLON 05003050000114697-E0QDtqPg2GxP
15:10:11 143 4,937.0000 XLON 05003050000114922-E0QDtqPg2Gwh
15:10:11 40 4,937.0000 XLON 05003050000114922-E0QDtqPg2Gwp
15:11:11 183 4,937.0000 XLON 07003070000115338-E0QDtqPg2JHA
15:11:19 46 4,936.0000 XLON 05003050000115397-E0QDtqPg2JWv
15:11:19 3 4,936.0000 XLON 05003050000115397-E0QDtqPg2JWx
15:11:19 150 4,936.0000 XLON 05003050000115397-E0QDtqPg2JWt
15:13:01 182 4,932.0000 XLON 07003070000116224-E0QDtqPg2MiR
15:13:01 165 4,933.0000 XLON 07003070000116249-E0QDtqPg2Mhj
15:14:22 182 4,934.0000 XLON 05003050000116871-E0QDtqPg2P1P
15:14:22 248 4,934.0000 XLON 07003070000116845-E0QDtqPg2P1N
15:16:02 198 4,937.0000 XLON 05003050000117613-E0QDtqPg2Sdt
15:16:02 119 4,937.0000 XLON 05003050000117614-E0QDtqPg2Sdv
15:17:10 116 4,939.0000 XLON 05003050000117906-E0QDtqPg2UMk
15:17:47 43 4,935.0000 XLON 05003050000118221-E0QDtqPg2V7w
15:17:47 105 4,937.0000 XLON 07003070000118406-E0QDtqPg2V7D
15:17:47 93 4,937.0000 XLON 07003070000118406-E0QDtqPg2V7I
15:18:40 91 4,934.0000 XLON 05003050000118669-E0QDtqPg2WIB
15:18:40 74 4,934.0000 XLON 05003050000118669-E0QDtqPg2WIJ
15:18:40 23 4,935.0000 XLON 05003050000118221-E0QDtqPg2WHW
15:18:40 64 4,935.0000 XLON 07003070000118216-E0QDtqPg2WHY
15:18:40 46 4,935.0000 XLON 05003050000118222-E0QDtqPg2WHa
15:19:42 39 4,933.0000 XLON 07003070000119376-E0QDtqPg2YGQ
15:21:43 186 4,932.0000 XLON 05003050000119521-E0QDtqPg2bH3
15:21:52 79 4,933.0000 XLON 05003050000120204-E0QDtqPg2bZD
15:21:52 165 4,933.0000 XLON 05003050000120205-E0QDtqPg2bZF
15:22:05 165 4,931.0000 XLON 05003050000119163-E0QDtqPg2btw
15:23:11 102 4,930.0000 XLON 05003050000120650-E0QDtqPg2d7l
15:24:27 140 4,930.0000 XLON 05003050000120650-E0QDtqPg2ebC
15:24:42 4 4,930.0000 XLON 07003070000121571-E0QDtqPg2etx
15:24:42 170 4,930.0000 XLON 07003070000121571-E0QDtqPg2etz
15:25:27 111 4,929.0000 XLON 07003070000120663-E0QDtqPg2fyO
15:25:27 51 4,929.0000 XLON 07003070000120663-E0QDtqPg2fyR
15:25:34 18 4,927.0000 XLON 07003070000120456-E0QDtqPg2g7s
15:25:34 193 4,927.0000 XLON 07003070000120456-E0QDtqPg2g75
15:26:31 99 4,931.0000 XLON 07003070000122366-E0QDtqPg2hhI
15:26:31 161 4,932.0000 XLON 05003050000122353-E0QDtqPg2hh0
15:26:31 225 4,933.0000 XLON 05003050000122373-E0QDtqPg2hgG
15:28:51 177 4,939.0000 XLON 05003050000123344-E0QDtqPg2lFb
15:28:56 161 4,938.0000 XLON 05003050000123196-E0QDtqPg2lPB
15:28:59 161 4,937.0000 XLON 07003070000123240-E0QDtqPg2lW6
15:29:31 161 4,938.0000 XLON 07003070000123602-E0QDtqPg2mE9
15:29:31 209 4,939.0000 XLON 07003070000123614-E0QDtqPg2mCg
15:30:47 66 4,939.0000 XLON 07003070000124021-E0QDtqPg2oKt
15:31:27 71 4,941.0000 XLON 07003070000124448-E0QDtqPg2paT
15:31:27 128 4,941.0000 XLON 07003070000124448-E0QDtqPg2paX
15:31:27 19 4,941.0000 XLON 07003070000124448-E0QDtqPg2pad
15:31:30 143 4,940.0000 XLON 07003070000124331-E0QDtqPg2pg1
15:31:30 25 4,940.0000 XLON 07003070000124331-E0QDtqPg2pfd
15:32:03 218 4,939.0000 XLON 05003050000124270-E0QDtqPg2qOW
15:34:04 235 4,946.0000 XLON 07003070000125539-E0QDtqPg2t0h
15:34:04 168 4,945.0000 XLON 07003070000125377-E0QDtqPg2t1P
15:35:25 141 4,948.0000 XLON 07003070000126132-E0QDtqPg2uh9
15:35:25 73 4,950.0000 XLON 05003050000126071-E0QDtqPg2ugN
15:36:07 200 4,952.0000 XLON 07003070000126366-E0QDtqPg2voV
15:36:13 234 4,951.0000 XLON 07003070000126339-E0QDtqPg2vyw
15:36:36 167 4,950.0000 XLON 05003050000126167-E0QDtqPg2wVn
15:37:50 183 4,953.0000 XLON 05003050000127053-E0QDtqPg2xyk
15:38:08 217 4,951.0000 XLON 05003050000127023-E0QDtqPg2yTB
15:38:50 59 4,950.0000 XLON 07003070000127076-E0QDtqPg3017
15:38:52 125 4,949.0000 XLON 05003050000126886-E0QDtqPg303w
15:39:48 167 4,946.0000 XLON 05003050000128009-E0QDtqPg31Nz
15:39:48 126 4,944.0000 XLON 05003050000128008-E0QDtqPg31ON
15:39:48 217 4,945.0000 XLON 07003070000127872-E0QDtqPg31O9
15:44:42 206 4,963.0000 XLON 07003070000130020-E0QDtqPg3AkR
15:45:14 172 4,961.0000 XLON 07003070000130021-E0QDtqPg3Bvt
15:45:14 149 4,963.0000 XLON 07003070000130132-E0QDtqPg3Bul
15:45:14 173 4,962.0000 XLON 05003050000129795-E0QDtqPg3Buy
15:45:29 171 4,961.0000 XLON 07003070000130306-E0QDtqPg3CNi
15:46:03 206 4,956.0000 XLON 07003070000130522-E0QDtqPg3DHU
15:46:15 98 4,955.0000 XLON 07003070000130335-E0QDtqPg3DkY
15:46:15 54 4,955.0000 XLON 07003070000130335-E0QDtqPg3Dkc
15:48:21 172 4,955.0000 XLON 07003070000131480-E0QDtqPg3GTO
15:48:21 198 4,956.0000 XLON 05003050000131462-E0QDtqPg3GSg
15:50:30 223 4,956.0000 XLON 07003070000132371-E0QDtqPg3JHM
15:50:30 177 4,958.0000 XLON 05003050000132440-E0QDtqPg3JGK
15:50:41 173 4,955.0000 XLON 07003070000132465-E0QDtqPg3JZI
15:50:52 260 4,953.0000 XLON 07003070000132586-E0QDtqPg3Jpb
15:52:15 201 4,951.0000 XLON 07003070000133073-E0QDtqPg3Lco
15:54:14 66 4,956.0000 XLON 05003050000133951-E0QDtqPg3Oln
15:55:12 239 4,957.0000 XLON 05003050000134240-E0QDtqPg3QLy
15:55:29 172 4,956.0000 XLON 05003050000134171-E0QDtqPg3Qf0
15:55:30 31 4,954.0000 XLON 07003070000133733-E0QDtqPg3Qgt
15:55:30 176 4,954.0000 XLON 07003070000133733-E0QDtqPg3Qgy
15:56:17 111 4,956.0000 XLON 05003050000134602-E0QDtqPg3Roq
15:56:17 4 4,956.0000 XLON 05003050000134602-E0QDtqPg3Ros
15:56:34 21 4,958.0000 XLON 07003070000134665-E0QDtqPg3SQm
15:56:34 167 4,958.0000 XLON 07003070000134665-E0QDtqPg3SQo
15:56:35 239 4,957.0000 XLON 07003070000134651-E0QDtqPg3STU
15:57:52 171 4,967.0000 XLON 05003050000135317-E0QDtqPg3UKY
15:57:53 112 4,965.0000 XLON 05003050000135302-E0QDtqPg3UNu
15:57:53 171 4,965.0000 XLON 07003070000135262-E0QDtqPg3UNw
15:57:53 85 4,965.0000 XLON 07003070000135263-E0QDtqPg3UNy
15:59:42 225 4,972.0000 XLON 05003050000135882-E0QDtqPg3X5B
16:00:02 94 4,980.0000 XLON 05003050000136523-E0QDtqPg3Xo8
16:00:03 10 4,980.0000 XLON 05003050000136523-E0QDtqPg3XsX
16:00:08 173 4,983.0000 XLON 07003070000136547-E0QDtqPg3Y6g
16:00:32 104 4,981.0000 XLON 07003070000136548-E0QDtqPg3Yiw
16:00:35 141 4,980.0000 XLON 05003050000136682-E0QDtqPg3Ynd
16:01:53 239 4,987.0000 XLON 07003070000137445-E0QDtqPg3b8Q
16:01:53 219 4,989.0000 XLON 07003070000137563-E0QDtqPg3b7d
16:02:01 38 4,986.0000 XLON 05003050000137536-E0QDtqPg3bKk
16:02:01 161 4,986.0000 XLON 05003050000137536-E0QDtqPg3bKo
16:02:52 155 4,979.0000 XLON 05003050000137895-E0QDtqPg3cVS
16:02:52 84 4,979.0000 XLON 05003050000137895-E0QDtqPg3cVU
16:02:52 279 4,980.0000 XLON 07003070000137819-E0QDtqPg3cUt
16:03:02 66 4,977.0000 XLON 07003070000137820-E0QDtqPg3cjh
16:04:24 198 4,975.0000 XLON 07003070000138513-E0QDtqPg3f1A
16:04:31 158 4,974.0000 XLON 05003050000138589-E0QDtqPg3fFC
16:06:02 244 4,975.0000 XLON 05003050000139204-E0QDtqPg3huR
16:06:02 1 4,975.0000 XLON 05003050000139204-E0QDtqPg3huT
16:07:09 170 4,974.0000 XLON 07003070000139132-E0QDtqPg3jiL
16:09:43 233 4,978.0000 XLON 05003050000140123-E0QDtqPg3nth
16:09:55 274 4,977.0000 XLON 05003050000140032-E0QDtqPg3o7a
16:12:07 4 4,978.0000 XLON 05003050000141185-E0QDtqPg3rQY
16:12:07 108 4,978.0000 XLON 05003050000141185-E0QDtqPg3rQa
16:12:09 239 4,978.0000 XLON 07003070000141203-E0QDtqPg3rTI
16:12:09 42 4,978.0000 XLON 07003070000141203-E0QDtqPg3rTG
16:12:09 39 4,978.0000 XLON 07003070000141203-E0QDtqPg3rTE
16:12:44 164 4,979.0000 XLON 07003070000141348-E0QDtqPg3sMu
16:12:59 44 4,977.0000 XLON 05003050000141454-E0QDtqPg3ska
16:12:59 141 4,977.0000 XLON 05003050000141454-E0QDtqPg3skd
16:14:08 115 4,978.0000 XLON 05003050000141893-E0QDtqPg3ul5
16:14:31 67 4,978.0000 XLON 05003050000142001-E0QDtqPg3vB0
16:14:31 106 4,978.0000 XLON 07003070000142046-E0QDtqPg3vAy
16:14:57 88 4,983.0000 XLON 07003070000142189-E0QDtqPg3vtv
16:15:15 40 4,983.0000 XLON 05003050000142271-E0QDtqPg3wKF
16:15:15 2 4,983.0000 XLON 05003050000142271-E0QDtqPg3wKH
16:15:15 85 4,983.0000 XLON 05003050000142271-E0QDtqPg3wKJ
16:15:15 115 4,983.0000 XLON 05003050000142271-E0QDtqPg3wKL
16:16:25 254 4,981.0000 XLON 07003070000142445-E0QDtqPg3xsf
16:16:44 80 4,982.0000 XLON 05003050000142436-E0QDtqPg3ycs
16:16:44 115 4,982.0000 XLON 05003050000142436-E0QDtqPg3ycu
16:16:44 177 4,982.0000 XLON 05003050000142436-E0QDtqPg3ycw
16:17:24 89 4,982.0000 XLON 05003050000142440-E0QDtqPg3zZV
16:18:06 65 4,983.0000 XLON 05003050000142490-E0QDtqPg40MQ
16:18:06 43 4,983.0000 XLON 05003050000142490-E0QDtqPg40MS
16:18:06 2 4,983.0000 XLON 05003050000142490-E0QDtqPg40MU
16:18:06 80 4,983.0000 XLON 05003050000142490-E0QDtqPg40MW
16:18:06 1 4,983.0000 XLON 05003050000142490-E0QDtqPg40MY
16:18:40 256 4,983.0000 XLON 07003070000142572-E0QDtqPg411n
16:19:25 234 4,982.0000 XLON 07003070000142548-E0QDtqPg41zA
16:19:25 297 4,983.0000 XLON 05003050000142544-E0QDtqPg41xk
16:19:26 37 4,980.0000 XLON 05003050000142136-E0QDtqPg421T
16:19:26 175 4,980.0000 XLON 05003050000142136-E0QDtqPg420e
16:21:05 283 4,978.0000 XLON 05003050000142618-E0QDtqPg44EJ
16:21:29 308 4,978.0000 XLON 05003050000142627-E0QDtqPg44pB
16:21:29 283 4,978.0000 XLON 07003070000142660-E0QDtqPg44pD
16:23:16 261 4,974.0000 XLON 05003050000142713-E0QDtqPg47OX
16:23:16 49 4,974.0000 XLON 05003050000142713-E0QDtqPg47OI
16:23:16 138 4,976.0000 XLON 07003070000142746-E0QDtqPg47Nq
16:23:16 283 4,981.0000 XLON 05003050000142692-E0QDtqPg47IB
16:23:16 138 4,981.0000 XLON 07003070000142740-E0QDtqPg47IF
16:23:16 86 4,979.0000 XLON 05003050000142674-E0QDtqPg47IZ
16:23:16 166 4,980.0000 XLON 07003070000142700-E0QDtqPg47IJ
16:23:16 200 4,978.0000 XLON 07003070000142678-E0QDtqPg47JO
16:23:24 161 4,968.0000 XLON 07003070000142753-E0QDtqPg47lN
16:24:53 216 4,972.0000 XLON 07003070000142819-E0QDtqPg49VW
16:24:54 204 4,971.0000 XLON 05003050000142780-E0QDtqPg49W5
16:24:54 64 4,971.0000 XLON 07003070000142820-E0QDtqPg49W7
16:26:04 251 4,971.0000 XLON 05003050000142816-E0QDtqPg4BQU
16:27:14 262 4,973.0000 XLON 07003070000142871-E0QDtqPg4DSh
16:27:14 206 4,975.0000 XLON 05003050000142831-E0QDtqPg4DQj
16:27:50 92 4,970.0000 XLON 07003070000142938-E0QDtqPg4Ec0
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 POSAKCBQABKDCBK
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - FTSE Russell Ashtead Group PLC Tritax Big Box REIT Costain Group PLC - Ashtead Group
AnnouncementREG-Ashtead Group Plc: U.S. Listing Update - Approval and Publication of UK Prospectus and Details of Anticipated New York and London Listings
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Court Approval Of The Scheme Of Arrangement
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement