AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Dec 24, 2025
4709_pos_2025-12-24_3c000c16-2c23-4697-83d9-7ef667f46e8c.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 7205M
Ashtead Group PLC
24 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 23 December 2025 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: | 72,300 |
| Date of transaction: | 23 December 2025 |
| Average price paid per share (pence): | 5,209.4207 |
| Lowest price paid per share (pence): | 5,154.0000 |
| Highest price paid per share (pence): | 5,276.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,075,545 (excluding Treasury shares), and the Company will hold 34,279,288 ordinary shares in Treasury.
The figure of 417,075,545 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 |
| 08:01:03 | 227 | 5,272.0000 | XLON | 07003070000004496-E0Pf5nF8oz6q |
| 08:01:03 | 189 | 5,270.0000 | XLON | 05003050000004532-E0Pf5nF8oz6w |
| 08:01:03 | 284 | 5,268.0000 | XLON | 07003070000004497-E0Pf5nF8oz7B |
| 08:04:56 | 147 | 5,276.0000 | XLON | 07003070000005040-E0Pf5nF8p4Ue |
| 08:04:56 | 11 | 5,276.0000 | XLON | 07003070000005040-E0Pf5nF8p4Uo |
| 08:04:57 | 130 | 5,270.0000 | XLON | 05003050000004975-E0Pf5nF8p4Xm |
| 08:04:57 | 168 | 5,272.0000 | XLON | 05003050000005015-E0Pf5nF8p4XI |
| 08:06:21 | 4 | 5,268.0000 | XLON | 07003070000005219-E0Pf5nF8p6Lc |
| 08:07:25 | 139 | 5,266.0000 | XLON | 05003050000005318-E0Pf5nF8p72a |
| 08:07:25 | 158 | 5,264.0000 | XLON | 05003050000005298-E0Pf5nF8p72i |
| 08:07:25 | 50 | 5,262.0000 | XLON | 05003050000005212-E0Pf5nF8p72q |
| 08:07:28 | 98 | 5,262.0000 | XLON | 05003050000005212-E0Pf5nF8p74I |
| 08:07:57 | 249 | 5,256.0000 | XLON | 07003070000005292-E0Pf5nF8p7YL |
| 08:09:42 | 114 | 5,258.0000 | XLON | 07003070000005478-E0Pf5nF8p964 |
| 08:09:42 | 77 | 5,258.0000 | XLON | 07003070000005478-E0Pf5nF8p966 |
| 08:10:30 | 72 | 5,258.0000 | XLON | 05003050000005614-E0Pf5nF8p9q5 |
| 08:11:00 | 123 | 5,256.0000 | XLON | 07003070000005580-E0Pf5nF8pAIb |
| 08:11:00 | 72 | 5,254.0000 | XLON | 07003070000005482-E0Pf5nF8pAIq |
| 08:11:21 | 44 | 5,256.0000 | XLON | 07003070000005616-E0Pf5nF8pAcE |
| 08:11:21 | 19 | 5,256.0000 | XLON | 07003070000005616-E0Pf5nF8pAcG |
| 08:13:02 | 144 | 5,258.0000 | XLON | 07003070000005748-E0Pf5nF8pBhm |
| 08:15:02 | 150 | 5,258.0000 | XLON | 05003050000005902-E0Pf5nF8pD92 |
| 08:15:03 | 171 | 5,258.0000 | XLON | 07003070000006080-E0Pf5nF8pDC9 |
| 08:17:00 | 149 | 5,266.0000 | XLON | 07003070000006381-E0Pf5nF8pEle |
| 08:17:00 | 23 | 5,266.0000 | XLON | 07003070000006381-E0Pf5nF8pElg |
| 08:17:21 | 141 | 5,266.0000 | XLON | 05003050000006817-E0Pf5nF8pEyu |
| 08:17:41 | 57 | 5,266.0000 | XLON | 05003050000006900-E0Pf5nF8pFLQ |
| 08:18:03 | 159 | 5,266.0000 | XLON | 07003070000006962-E0Pf5nF8pFdy |
| 08:18:23 | 106 | 5,266.0000 | XLON | 05003050000007123-E0Pf5nF8pFpS |
| 08:19:21 | 171 | 5,268.0000 | XLON | 07003070000007310-E0Pf5nF8pGZ4 |
| 08:20:15 | 122 | 5,268.0000 | XLON | 07003070000007349-E0Pf5nF8pHI2 |
| 08:22:10 | 140 | 5,272.0000 | XLON | 05003050000008053-E0Pf5nF8pIoA |
| 08:23:15 | 120 | 5,274.0000 | XLON | 05003050000008308-E0Pf5nF8pJM5 |
| 08:23:15 | 150 | 5,274.0000 | XLON | 07003070000008098-E0Pf5nF8pJL3 |
| 08:24:21 | 170 | 5,274.0000 | XLON | 07003070000008468-E0Pf5nF8pJvE |
| 08:24:42 | 110 | 5,274.0000 | XLON | 07003070000008527-E0Pf5nF8pKFe |
| 08:26:30 | 129 | 5,270.0000 | XLON | 07003070000008863-E0Pf5nF8pL7U |
| 08:26:54 | 149 | 5,270.0000 | XLON | 05003050000009108-E0Pf5nF8pLL7 |
| 08:27:41 | 111 | 5,270.0000 | XLON | 05003050000009314-E0Pf5nF8pLs9 |
| 08:28:02 | 120 | 5,264.0000 | XLON | 07003070000007747-E0Pf5nF8pM8x |
| 08:28:02 | 100 | 5,266.0000 | XLON | 05003050000007965-E0Pf5nF8pM8V |
| 08:29:23 | 139 | 5,258.0000 | XLON | 05003050000009747-E0Pf5nF8pMl5 |
| 08:30:25 | 99 | 5,264.0000 | XLON | 07003070000010028-E0Pf5nF8pNVG |
| 08:31:22 | 112 | 5,264.0000 | XLON | 05003050000010344-E0Pf5nF8pNxv |
| 08:32:47 | 115 | 5,270.0000 | XLON | 07003070000010586-E0Pf5nF8pOdr |
| 08:32:47 | 65 | 5,270.0000 | XLON | 07003070000010586-E0Pf5nF8pOdt |
| 08:33:08 | 105 | 5,270.0000 | XLON | 07003070000010664-E0Pf5nF8pOod |
| 08:33:08 | 78 | 5,270.0000 | XLON | 07003070000010664-E0Pf5nF8pOof |
| 08:34:27 | 90 | 5,270.0000 | XLON | 05003050000010999-E0Pf5nF8pPZl |
| 08:34:27 | 108 | 5,270.0000 | XLON | 05003050000010999-E0Pf5nF8pPZn |
| 08:34:27 | 54 | 5,270.0000 | XLON | 05003050000010999-E0Pf5nF8pPZp |
| 08:34:33 | 135 | 5,264.0000 | XLON | 05003050000010426-E0Pf5nF8pPgb |
| 08:34:33 | 122 | 5,266.0000 | XLON | 05003050000010475-E0Pf5nF8pPff |
| 08:35:48 | 80 | 5,258.0000 | XLON | 07003070000010965-E0Pf5nF8pQOg |
| 08:37:26 | 112 | 5,256.0000 | XLON | 05003050000011560-E0Pf5nF8pREq |
| 08:37:31 | 97 | 5,256.0000 | XLON | 07003070000011584-E0Pf5nF8pRG9 |
| 08:40:05 | 113 | 5,256.0000 | XLON | 07003070000011615-E0Pf5nF8pSRY |
| 08:40:05 | 120 | 5,256.0000 | XLON | 07003070000011691-E0Pf5nF8pSRa |
| 08:42:34 | 335 | 5,256.0000 | XLON | 07003070000012295-E0Pf5nF8pTfj |
| 08:42:56 | 85 | 5,254.0000 | XLON | 05003050000011501-E0Pf5nF8pTvi |
| 08:42:56 | 57 | 5,254.0000 | XLON | 05003050000011501-E0Pf5nF8pTvk |
| 08:44:37 | 62 | 5,252.0000 | XLON | 05003050000012795-E0Pf5nF8pUti |
| 08:44:37 | 132 | 5,252.0000 | XLON | 05003050000013010-E0Pf5nF8pUtk |
| 08:45:54 | 90 | 5,256.0000 | XLON | 07003070000013338-E0Pf5nF8pVXO |
| 08:45:54 | 121 | 5,256.0000 | XLON | 07003070000013338-E0Pf5nF8pVXQ |
| 08:46:13 | 134 | 5,256.0000 | XLON | 07003070000013353-E0Pf5nF8pVcM |
| 08:46:38 | 78 | 5,252.0000 | XLON | 05003050000013115-E0Pf5nF8pVuJ |
| 08:46:38 | 101 | 5,256.0000 | XLON | 07003070000013480-E0Pf5nF8pVrU |
| 08:46:39 | 87 | 5,250.0000 | XLON | 07003070000013063-E0Pf5nF8pVxV |
| 08:50:51 | 216 | 5,254.0000 | XLON | 05003050000013839-E0Pf5nF8pY50 |
| 08:50:51 | 28 | 5,254.0000 | XLON | 05003050000013839-E0Pf5nF8pY52 |
| 08:50:51 | 161 | 5,256.0000 | XLON | 05003050000013880-E0Pf5nF8pY3z |
| 08:50:51 | 30 | 5,256.0000 | XLON | 05003050000013880-E0Pf5nF8pY42 |
| 08:51:01 | 110 | 5,254.0000 | XLON | 07003070000014443-E0Pf5nF8pYDe |
| 08:51:01 | 17 | 5,254.0000 | XLON | 07003070000014443-E0Pf5nF8pYDg |
| 08:51:43 | 68 | 5,254.0000 | XLON | 07003070000014577-E0Pf5nF8pYLM |
| 08:53:02 | 183 | 5,254.0000 | XLON | 05003050000014851-E0Pf5nF8pYyf |
| 08:54:21 | 27 | 5,256.0000 | XLON | 05003050000015060-E0Pf5nF8pZX3 |
| 08:54:21 | 117 | 5,256.0000 | XLON | 05003050000015060-E0Pf5nF8pZX5 |
| 08:54:21 | 60 | 5,256.0000 | XLON | 05003050000015060-E0Pf5nF8pZX7 |
| 08:54:21 | 14 | 5,256.0000 | XLON | 05003050000015060-E0Pf5nF8pZX9 |
| 08:54:54 | 188 | 5,252.0000 | XLON | 05003050000014772-E0Pf5nF8pZgr |
| 08:56:25 | 153 | 5,252.0000 | XLON | 05003050000015379-E0Pf5nF8paWa |
| 08:58:02 | 13 | 5,252.0000 | XLON | 07003070000015696-E0Pf5nF8pb7y |
| 08:58:02 | 129 | 5,252.0000 | XLON | 07003070000015696-E0Pf5nF8pb80 |
| 08:58:03 | 3 | 5,250.0000 | XLON | 05003050000015669-E0Pf5nF8pb99 |
| 08:58:03 | 139 | 5,250.0000 | XLON | 05003050000015669-E0Pf5nF8pb9I |
| 08:58:44 | 60 | 5,244.0000 | XLON | 05003050000014099-E0Pf5nF8pbR2 |
| 08:59:57 | 179 | 5,246.0000 | XLON | 07003070000016025-E0Pf5nF8pbxk |
| 09:02:17 | 176 | 5,250.0000 | XLON | 07003070000016920-E0Pf5nF8pdJn |
| 09:02:17 | 135 | 5,252.0000 | XLON | 05003050000017120-E0Pf5nF8pdJR |
| 09:02:45 | 33 | 5,248.0000 | XLON | 07003070000017368-E0Pf5nF8pdeN |
| 09:02:45 | 108 | 5,248.0000 | XLON | 07003070000017368-E0Pf5nF8pdeR |
| 09:05:07 | 15 | 5,248.0000 | XLON | 05003050000017865-E0Pf5nF8pena |
| 09:05:07 | 166 | 5,248.0000 | XLON | 05003050000017865-E0Pf5nF8penc |
| 09:06:53 | 131 | 5,248.0000 | XLON | 07003070000018471-E0Pf5nF8pfVe |
| 09:06:53 | 55 | 5,248.0000 | XLON | 07003070000018471-E0Pf5nF8pfVg |
| 09:07:12 | 33 | 5,246.0000 | XLON | 07003070000018314-E0Pf5nF8pfbg |
| 09:07:12 | 167 | 5,246.0000 | XLON | 07003070000018314-E0Pf5nF8pfbi |
| 09:10:25 | 5 | 5,238.0000 | XLON | 07003070000019211-E0Pf5nF8phHy |
| 09:10:48 | 19 | 5,238.0000 | XLON | 07003070000019211-E0Pf5nF8phOg |
| 09:10:48 | 73 | 5,238.0000 | XLON | 07003070000019211-E0Pf5nF8phOi |
| 09:10:48 | 37 | 5,238.0000 | XLON | 07003070000019211-E0Pf5nF8phOY |
| 09:11:14 | 95 | 5,236.0000 | XLON | 07003070000018764-E0Pf5nF8phf0 |
| 09:11:14 | 61 | 5,236.0000 | XLON | 07003070000019428-E0Pf5nF8phf2 |
| 09:13:38 | 230 | 5,238.0000 | XLON | 07003070000019765-E0Pf5nF8pj23 |
| 09:14:27 | 153 | 5,236.0000 | XLON | 07003070000019699-E0Pf5nF8pjEw |
| 09:18:23 | 70 | 5,242.0000 | XLON | 05003050000021187-E0Pf5nF8pll6 |
| 09:18:23 | 1 | 5,242.0000 | XLON | 05003050000021187-E0Pf5nF8pll8 |
| 09:18:23 | 113 | 5,242.0000 | XLON | 05003050000021187-E0Pf5nF8pllA |
| 09:19:08 | 30 | 5,240.0000 | XLON | 07003070000021017-E0Pf5nF8pmTF |
| 09:21:42 | 65 | 5,240.0000 | XLON | 07003070000021017-E0Pf5nF8pnlq |
| 09:25:48 | 80 | 5,240.0000 | XLON | 07003070000021017-E0Pf5nF8ppB3 |
| 09:26:02 | 202 | 5,246.0000 | XLON | 07003070000022801-E0Pf5nF8ppGX |
| 09:26:03 | 168 | 5,246.0000 | XLON | 07003070000022808-E0Pf5nF8ppHU |
| 09:28:05 | 186 | 5,250.0000 | XLON | 05003050000023229-E0Pf5nF8pq0T |
| 09:28:07 | 169 | 5,250.0000 | XLON | 05003050000023235-E0Pf5nF8pq2J |
| 09:28:55 | 198 | 5,246.0000 | XLON | 05003050000022909-E0Pf5nF8pqNF |
| 09:28:55 | 32 | 5,246.0000 | XLON | 05003050000022909-E0Pf5nF8pqNH |
| 09:29:45 | 57 | 5,246.0000 | XLON | 05003050000023545-E0Pf5nF8pqfU |
| 09:30:06 | 106 | 5,246.0000 | XLON | 07003070000023551-E0Pf5nF8pqqe |
| 09:30:06 | 55 | 5,246.0000 | XLON | 07003070000023551-E0Pf5nF8pqqg |
| 09:31:07 | 212 | 5,246.0000 | XLON | 05003050000023880-E0Pf5nF8prEA |
| 09:31:07 | 30 | 5,246.0000 | XLON | 05003050000023880-E0Pf5nF8prEC |
| 09:32:41 | 44 | 5,246.0000 | XLON | 05003050000024293-E0Pf5nF8ps2c |
| 09:33:02 | 200 | 5,246.0000 | XLON | 05003050000024365-E0Pf5nF8ps8m |
| 09:34:42 | 232 | 5,246.0000 | XLON | 05003050000024726-E0Pf5nF8psem |
| 09:34:53 | 166 | 5,244.0000 | XLON | 07003070000024576-E0Pf5nF8psic |
| 09:36:25 | 3 | 5,242.0000 | XLON | 05003050000025023-E0Pf5nF8ptUx |
| 09:36:25 | 116 | 5,242.0000 | XLON | 05003050000025023-E0Pf5nF8ptUz |
| 09:36:25 | 4 | 5,242.0000 | XLON | 05003050000025023-E0Pf5nF8ptUs |
| 09:37:47 | 17 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puCa |
| 09:37:53 | 81 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puCy |
| 09:38:25 | 1 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puLm |
| 09:38:25 | 1 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puLj |
| 09:38:25 | 2 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puLe |
| 09:38:25 | 3 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puLb |
| 09:38:26 | 2 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puMD |
| 09:39:27 | 16 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8pueu |
| 09:39:42 | 68 | 5,244.0000 | XLON | 05003050000025707-E0Pf5nF8pumk |
| 09:40:03 | 142 | 5,242.0000 | XLON | 05003050000025637-E0Pf5nF8puyA |
| 09:40:03 | 24 | 5,242.0000 | XLON | 07003070000025230-E0Pf5nF8puy8 |
| 09:40:03 | 78 | 5,244.0000 | XLON | 05003050000025742-E0Pf5nF8puwj |
| 09:41:43 | 28 | 5,244.0000 | XLON | 07003070000026007-E0Pf5nF8pvtP |
| 09:41:43 | 91 | 5,244.0000 | XLON | 07003070000026007-E0Pf5nF8pvtR |
| 09:42:41 | 183 | 5,244.0000 | XLON | 05003050000026290-E0Pf5nF8pwOw |
| 09:42:43 | 155 | 5,242.0000 | XLON | 05003050000025919-E0Pf5nF8pwQN |
| 09:46:43 | 55 | 5,242.0000 | XLON | 05003050000027000-E0Pf5nF8pyKC |
| 09:46:43 | 55 | 5,242.0000 | XLON | 05003050000027000-E0Pf5nF8pyKE |
| 09:46:43 | 91 | 5,242.0000 | XLON | 05003050000027000-E0Pf5nF8pyKG |
| 09:47:41 | 91 | 5,242.0000 | XLON | 07003070000027130-E0Pf5nF8pyhT |
| 09:49:21 | 158 | 5,242.0000 | XLON | 05003050000027588-E0Pf5nF8pzHC |
| 09:52:04 | 191 | 5,242.0000 | XLON | 05003050000028097-E0Pf5nF8q0Ds |
| 09:52:26 | 147 | 5,240.0000 | XLON | 05003050000028032-E0Pf5nF8q0Ms |
| 09:52:41 | 114 | 5,242.0000 | XLON | 05003050000028217-E0Pf5nF8q0Pz |
| 09:54:27 | 12 | 5,244.0000 | XLON | 07003070000028421-E0Pf5nF8q0wc |
| 09:54:29 | 3 | 5,244.0000 | XLON | 07003070000028421-E0Pf5nF8q0xM |
| 09:54:30 | 55 | 5,244.0000 | XLON | 07003070000028421-E0Pf5nF8q0xZ |
| 09:55:14 | 61 | 5,244.0000 | XLON | 07003070000028421-E0Pf5nF8q1Dy |
| 09:55:14 | 7 | 5,244.0000 | XLON | 07003070000028421-E0Pf5nF8q1E4 |
| 09:56:43 | 99 | 5,242.0000 | XLON | 07003070000028278-E0Pf5nF8q1kg |
| 10:00:24 | 182 | 5,244.0000 | XLON | 05003050000029703-E0Pf5nF8q3LG |
| 10:01:01 | 198 | 5,244.0000 | XLON | 05003050000029815-E0Pf5nF8q3YT |
| 10:01:16 | 156 | 5,242.0000 | XLON | 05003050000029116-E0Pf5nF8q3lu |
| 10:01:16 | 50 | 5,242.0000 | XLON | 05003050000029116-E0Pf5nF8q3lp |
| 10:03:06 | 75 | 5,236.0000 | XLON | 05003050000030151-E0Pf5nF8q55d |
| 10:03:06 | 65 | 5,236.0000 | XLON | 07003070000030089-E0Pf5nF8q55b |
| 10:03:15 | 16 | 5,234.0000 | XLON | 05003050000030144-E0Pf5nF8q5BR |
| 10:03:15 | 77 | 5,234.0000 | XLON | 05003050000030144-E0Pf5nF8q5BD |
| 10:03:15 | 121 | 5,234.0000 | XLON | 05003050000030144-E0Pf5nF8q5BJ |
| 10:06:22 | 56 | 5,238.0000 | XLON | 05003050000030889-E0Pf5nF8q6eS |
| 10:06:40 | 60 | 5,234.0000 | XLON | 05003050000030890-E0Pf5nF8q6jp |
| 10:06:40 | 72 | 5,234.0000 | XLON | 07003070000030845-E0Pf5nF8q6jn |
| 10:07:41 | 3 | 5,234.0000 | XLON | 05003050000031154-E0Pf5nF8q6xa |
| 10:07:41 | 28 | 5,234.0000 | XLON | 05003050000031154-E0Pf5nF8q6xc |
| 10:08:02 | 45 | 5,234.0000 | XLON | 07003070000031181-E0Pf5nF8q7C9 |
| 10:08:23 | 12 | 5,234.0000 | XLON | 05003050000031285-E0Pf5nF8q7Ks |
| 10:08:23 | 6 | 5,234.0000 | XLON | 05003050000031285-E0Pf5nF8q7Ku |
| 10:08:23 | 2 | 5,234.0000 | XLON | 05003050000031285-E0Pf5nF8q7Kw |
| 10:08:23 | 2 | 5,234.0000 | XLON | 05003050000031285-E0Pf5nF8q7Ky |
| 10:08:23 | 33 | 5,234.0000 | XLON | 05003050000031285-E0Pf5nF8q7L0 |
| 10:08:23 | 2 | 5,234.0000 | XLON | 05003050000031285-E0Pf5nF8q7L2 |
| 10:10:26 | 6 | 5,234.0000 | XLON | 07003070000031495-E0Pf5nF8q814 |
| 10:10:26 | 144 | 5,234.0000 | XLON | 07003070000031495-E0Pf5nF8q816 |
| 10:15:26 | 7 | 5,234.0000 | XLON | 07003070000032267-E0Pf5nF8q9hw |
| 10:15:26 | 14 | 5,234.0000 | XLON | 07003070000032267-E0Pf5nF8q9hr |
| 10:15:28 | 14 | 5,234.0000 | XLON | 07003070000032267-E0Pf5nF8q9j5 |
| 10:15:58 | 139 | 5,234.0000 | XLON | 07003070000032267-E0Pf5nF8q9tg |
| 10:16:00 | 150 | 5,232.0000 | XLON | 07003070000031444-E0Pf5nF8q9vA |
| 10:16:00 | 68 | 5,232.0000 | XLON | 07003070000032371-E0Pf5nF8q9vE |
| 10:16:00 | 25 | 5,232.0000 | XLON | 07003070000032371-E0Pf5nF8q9vJ |
| 10:16:25 | 5 | 5,232.0000 | XLON | 05003050000032838-E0Pf5nF8qAPD |
| 10:16:25 | 5 | 5,232.0000 | XLON | 05003050000032838-E0Pf5nF8qAPA |
| 10:18:00 | 195 | 5,232.0000 | XLON | 05003050000032838-E0Pf5nF8qAwr |
| 10:19:42 | 185 | 5,232.0000 | XLON | 07003070000033403-E0Pf5nF8qBgo |
| 10:21:01 | 140 | 5,232.0000 | XLON | 05003050000033683-E0Pf5nF8qC0U |
| 10:21:01 | 72 | 5,232.0000 | XLON | 05003050000033683-E0Pf5nF8qC0W |
| 10:21:01 | 25 | 5,232.0000 | XLON | 05003050000033683-E0Pf5nF8qC0Y |
| 10:22:25 | 158 | 5,230.0000 | XLON | 07003070000032689-E0Pf5nF8qCXM |
| 10:22:41 | 84 | 5,230.0000 | XLON | 05003050000034029-E0Pf5nF8qCcZ |
| 10:24:25 | 119 | 5,226.0000 | XLON | 07003070000033960-E0Pf5nF8qDLJ |
| 10:24:25 | 87 | 5,226.0000 | XLON | 07003070000033960-E0Pf5nF8qDLN |
| 10:24:25 | 105 | 5,228.0000 | XLON | 05003050000034363-E0Pf5nF8qDKR |
| 10:24:25 | 58 | 5,228.0000 | XLON | 07003070000034113-E0Pf5nF8qDKN |
| 10:24:25 | 11 | 5,228.0000 | XLON | 05003050000034363-E0Pf5nF8qDKT |
| 10:27:04 | 21 | 5,224.0000 | XLON | 05003050000034790-E0Pf5nF8qF9h |
| 10:27:04 | 125 | 5,224.0000 | XLON | 05003050000034790-E0Pf5nF8qF9j |
| 10:27:10 | 123 | 5,222.0000 | XLON | 07003070000034576-E0Pf5nF8qFAz |
| 10:32:40 | 44 | 5,228.0000 | XLON | 07003070000035530-E0Pf5nF8qHB8 |
| 10:32:40 | 112 | 5,228.0000 | XLON | 07003070000035530-E0Pf5nF8qHBC |
| 10:32:41 | 6 | 5,228.0000 | XLON | 07003070000035782-E0Pf5nF8qHCT |
| 10:32:41 | 141 | 5,228.0000 | XLON | 07003070000035782-E0Pf5nF8qHCV |
| 10:35:26 | 242 | 5,228.0000 | XLON | 07003070000036156-E0Pf5nF8qHjj |
| 10:39:42 | 61 | 5,236.0000 | XLON | 07003070000036946-E0Pf5nF8qIw0 |
| 10:39:42 | 141 | 5,236.0000 | XLON | 07003070000036946-E0Pf5nF8qIw2 |
| 10:40:20 | 270 | 5,234.0000 | XLON | 07003070000036863-E0Pf5nF8qJ5p |
| 10:40:20 | 2 | 5,234.0000 | XLON | 07003070000036863-E0Pf5nF8qJ5r |
| 10:43:18 | 231 | 5,236.0000 | XLON | 07003070000037489-E0Pf5nF8qJxL |
| 10:48:57 | 250 | 5,240.0000 | XLON | 07003070000038372-E0Pf5nF8qLhf |
| 10:49:00 | 28 | 5,240.0000 | XLON | 05003050000038453-E0Pf5nF8qLji |
| 10:49:21 | 4 | 5,240.0000 | XLON | 05003050000038491-E0Pf5nF8qLns |
| 10:49:21 | 95 | 5,240.0000 | XLON | 05003050000038491-E0Pf5nF8qLng |
| 10:50:37 | 127 | 5,240.0000 | XLON | 05003050000038785-E0Pf5nF8qMCB |
| 10:50:37 | 121 | 5,240.0000 | XLON | 05003050000038785-E0Pf5nF8qMCD |
| 10:51:27 | 231 | 5,240.0000 | XLON | 07003070000038780-E0Pf5nF8qML1 |
| 10:53:44 | 127 | 5,240.0000 | XLON | 07003070000039214-E0Pf5nF8qN8h |
| 10:53:44 | 24 | 5,240.0000 | XLON | 07003070000039214-E0Pf5nF8qN8j |
| 10:54:21 | 117 | 5,240.0000 | XLON | 05003050000039385-E0Pf5nF8qNKV |
| 10:54:21 | 12 | 5,240.0000 | XLON | 05003050000039385-E0Pf5nF8qNKX |
| 10:54:21 | 28 | 5,240.0000 | XLON | 05003050000039385-E0Pf5nF8qNKZ |
| 10:54:21 | 73 | 5,240.0000 | XLON | 05003050000039385-E0Pf5nF8qNKb |
| 10:54:36 | 211 | 5,238.0000 | XLON | 07003070000039042-E0Pf5nF8qNT6 |
| 10:59:09 | 195 | 5,234.0000 | XLON | 05003050000040045-E0Pf5nF8qPpO |
| 10:59:10 | 146 | 5,232.0000 | XLON | 05003050000039711-E0Pf5nF8qPsp |
| 11:01:29 | 28 | 5,230.0000 | XLON | 05003050000040639-E0Pf5nF8qQuK |
| 11:01:29 | 8 | 5,230.0000 | XLON | 05003050000040639-E0Pf5nF8qQuM |
| 11:01:43 | 67 | 5,226.0000 | XLON | 05003050000039731-E0Pf5nF8qQx2 |
| 11:01:43 | 84 | 5,226.0000 | XLON | 05003050000040628-E0Pf5nF8qQx4 |
| 11:03:44 | 13 | 5,222.0000 | XLON | 07003070000040234-E0Pf5nF8qRRx |
| 11:05:26 | 5 | 5,224.0000 | XLON | 07003070000041188-E0Pf5nF8qS0H |
| 11:05:31 | 90 | 5,224.0000 | XLON | 07003070000041188-E0Pf5nF8qS2Z |
| 11:06:05 | 74 | 5,224.0000 | XLON | 05003050000041429-E0Pf5nF8qSBB |
| 11:06:05 | 104 | 5,224.0000 | XLON | 07003070000041188-E0Pf5nF8qSB7 |
| 11:07:41 | 101 | 5,224.0000 | XLON | 07003070000041645-E0Pf5nF8qSPv |
| 11:07:41 | 58 | 5,224.0000 | XLON | 07003070000041645-E0Pf5nF8qSPx |
| 11:08:30 | 90 | 5,222.0000 | XLON | 07003070000040234-E0Pf5nF8qSdS |
| 11:08:30 | 95 | 5,222.0000 | XLON | 07003070000041115-E0Pf5nF8qSdU |
| 11:10:13 | 136 | 5,220.0000 | XLON | 05003050000042055-E0Pf5nF8qTPP |
| 11:11:01 | 28 | 5,220.0000 | XLON | 07003070000042158-E0Pf5nF8qThR |
| 11:11:01 | 97 | 5,220.0000 | XLON | 07003070000042158-E0Pf5nF8qThT |
| 11:12:41 | 135 | 5,220.0000 | XLON | 07003070000042439-E0Pf5nF8qU91 |
| 11:13:00 | 25 | 5,218.0000 | XLON | 07003070000041888-E0Pf5nF8qUCX |
| 11:13:00 | 111 | 5,218.0000 | XLON | 07003070000041888-E0Pf5nF8qUCP |
| 11:14:21 | 28 | 5,216.0000 | XLON | 05003050000042715-E0Pf5nF8qUnc |
| 11:14:21 | 8 | 5,216.0000 | XLON | 05003050000042715-E0Pf5nF8qUne |
| 11:14:21 | 110 | 5,216.0000 | XLON | 05003050000042715-E0Pf5nF8qUng |
| 11:17:25 | 136 | 5,218.0000 | XLON | 05003050000043162-E0Pf5nF8qVoB |
| 11:18:25 | 1 | 5,218.0000 | XLON | 05003050000043429-E0Pf5nF8qW0R |
| 11:18:25 | 112 | 5,218.0000 | XLON | 05003050000043429-E0Pf5nF8qW0T |
| 11:18:25 | 1 | 5,218.0000 | XLON | 05003050000043429-E0Pf5nF8qW0P |
| 11:18:25 | 1 | 5,218.0000 | XLON | 05003050000043429-E0Pf5nF8qW0H |
| 11:19:42 | 28 | 5,218.0000 | XLON | 07003070000043554-E0Pf5nF8qWTW |
| 11:19:42 | 94 | 5,218.0000 | XLON | 07003070000043554-E0Pf5nF8qWTY |
| 11:21:01 | 141 | 5,218.0000 | XLON | 05003050000043764-E0Pf5nF8qWxP |
| 11:21:01 | 24 | 5,218.0000 | XLON | 05003050000043764-E0Pf5nF8qWxR |
| 11:21:58 | 158 | 5,216.0000 | XLON | 07003070000043016-E0Pf5nF8qXIj |
| 11:25:27 | 173 | 5,216.0000 | XLON | 05003050000044411-E0Pf5nF8qYLE |
| 11:25:27 | 10 | 5,216.0000 | XLON | 05003050000044411-E0Pf5nF8qYLG |
| 11:26:26 | 3 | 5,220.0000 | XLON | 05003050000044573-E0Pf5nF8qYhX |
| 11:26:26 | 11 | 5,220.0000 | XLON | 05003050000044573-E0Pf5nF8qYhT |
| 11:27:25 | 81 | 5,220.0000 | XLON | 05003050000044573-E0Pf5nF8qZ1v |
| 11:27:25 | 15 | 5,220.0000 | XLON | 05003050000044573-E0Pf5nF8qZ1z |
| 11:27:25 | 28 | 5,220.0000 | XLON | 05003050000044573-E0Pf5nF8qZ24 |
| 11:28:26 | 143 | 5,218.0000 | XLON | 07003070000044482-E0Pf5nF8qZTV |
| 11:28:26 | 30 | 5,218.0000 | XLON | 07003070000044482-E0Pf5nF8qZTY |
| 11:29:55 | 122 | 5,218.0000 | XLON | 07003070000044972-E0Pf5nF8qa3j |
| 11:31:01 | 26 | 5,218.0000 | XLON | 05003050000045254-E0Pf5nF8qaaq |
| 11:32:16 | 73 | 5,216.0000 | XLON | 05003050000044507-E0Pf5nF8qasZ |
| 11:33:36 | 163 | 5,218.0000 | XLON | 05003050000045644-E0Pf5nF8qbRn |
| 11:34:31 | 16 | 5,216.0000 | XLON | 07003070000045559-E0Pf5nF8qbfB |
| 11:35:26 | 33 | 5,216.0000 | XLON | 07003070000045559-E0Pf5nF8qbvV |
| 11:35:26 | 140 | 5,216.0000 | XLON | 07003070000045559-E0Pf5nF8qbvX |
| 11:38:32 | 1 | 5,216.0000 | XLON | 07003070000046030-E0Pf5nF8qctU |
| 11:39:42 | 189 | 5,220.0000 | XLON | 05003050000046544-E0Pf5nF8qdJj |
| 11:40:00 | 96 | 5,218.0000 | XLON | 07003070000046457-E0Pf5nF8qdPU |
| 11:40:00 | 46 | 5,218.0000 | XLON | 07003070000046457-E0Pf5nF8qdPW |
| 11:41:01 | 17 | 5,218.0000 | XLON | 05003050000046739-E0Pf5nF8qdbI |
| 11:41:22 | 148 | 5,218.0000 | XLON | 05003050000046739-E0Pf5nF8qdgG |
| 11:41:22 | 118 | 5,220.0000 | XLON | 05003050000046781-E0Pf5nF8qdfB |
| 11:46:05 | 151 | 5,218.0000 | XLON | 05003050000046974-E0Pf5nF8qez9 |
| 11:47:41 | 3 | 5,218.0000 | XLON | 05003050000047702-E0Pf5nF8qfbn |
| 11:47:41 | 28 | 5,218.0000 | XLON | 05003050000047702-E0Pf5nF8qfbp |
| 11:47:41 | 60 | 5,218.0000 | XLON | 05003050000047702-E0Pf5nF8qfbr |
| 11:47:41 | 58 | 5,218.0000 | XLON | 05003050000047702-E0Pf5nF8qfbt |
| 11:50:10 | 86 | 5,218.0000 | XLON | 07003070000048091-E0Pf5nF8qgS0 |
| 11:50:12 | 81 | 5,218.0000 | XLON | 07003070000048091-E0Pf5nF8qgTN |
| 11:50:25 | 18 | 5,218.0000 | XLON | 07003070000048091-E0Pf5nF8qgdc |
| 11:50:25 | 2 | 5,218.0000 | XLON | 07003070000048091-E0Pf5nF8qgde |
| 11:51:47 | 83 | 5,218.0000 | XLON | 05003050000048377-E0Pf5nF8qh3A |
| 11:51:47 | 97 | 5,218.0000 | XLON | 05003050000048377-E0Pf5nF8qh36 |
| 11:52:18 | 108 | 5,216.0000 | XLON | 07003070000046938-E0Pf5nF8qh9G |
| 11:53:15 | 12 | 5,218.0000 | XLON | 05003050000048556-E0Pf5nF8qhTV |
| 11:53:15 | 161 | 5,218.0000 | XLON | 05003050000048556-E0Pf5nF8qhTS |
| 11:55:29 | 135 | 5,220.0000 | XLON | 07003070000048836-E0Pf5nF8qiDH |
| 11:56:25 | 194 | 5,218.0000 | XLON | 05003050000048702-E0Pf5nF8qiYB |
| 11:59:05 | 127 | 5,218.0000 | XLON | 05003050000049356-E0Pf5nF8qjgi |
| 11:59:05 | 3 | 5,218.0000 | XLON | 05003050000049356-E0Pf5nF8qjgk |
| 11:59:05 | 28 | 5,218.0000 | XLON | 05003050000049356-E0Pf5nF8qjgm |
| 11:59:21 | 5 | 5,218.0000 | XLON | 05003050000049411-E0Pf5nF8qjmj |
| 11:59:38 | 23 | 5,216.0000 | XLON | 05003050000048980-E0Pf5nF8qjrm |
| 12:00:00 | 80 | 5,216.0000 | XLON | 05003050000048980-E0Pf5nF8qkCC |
| 12:02:38 | 134 | 5,210.0000 | XLON | 07003070000049437-E0Pf5nF8qlu6 |
| 12:02:38 | 72 | 5,212.0000 | XLON | 07003070000048908-E0Pf5nF8qltG |
| 12:02:38 | 82 | 5,212.0000 | XLON | 07003070000048940-E0Pf5nF8qltI |
| 12:06:43 | 3 | 5,212.0000 | XLON | 07003070000051046-E0Pf5nF8qnCK |
| 12:06:43 | 30 | 5,212.0000 | XLON | 07003070000051046-E0Pf5nF8qnCM |
| 12:07:04 | 27 | 5,210.0000 | XLON | 07003070000050302-E0Pf5nF8qnG6 |
| 12:07:04 | 16 | 5,210.0000 | XLON | 07003070000050302-E0Pf5nF8qnG0 |
| 12:07:04 | 13 | 5,212.0000 | XLON | 07003070000051109-E0Pf5nF8qnFR |
| 12:07:04 | 206 | 5,212.0000 | XLON | 07003070000051109-E0Pf5nF8qnFT |
| 12:09:42 | 58 | 5,214.0000 | XLON | 05003050000051539-E0Pf5nF8qoIK |
| 12:09:42 | 67 | 5,214.0000 | XLON | 05003050000051539-E0Pf5nF8qoIM |
| 12:10:43 | 62 | 5,214.0000 | XLON | 07003070000051612-E0Pf5nF8qofa |
| 12:11:43 | 28 | 5,214.0000 | XLON | 07003070000051883-E0Pf5nF8qpQF |
| 12:11:43 | 43 | 5,214.0000 | XLON | 07003070000051883-E0Pf5nF8qpQH |
| 12:12:04 | 4 | 5,214.0000 | XLON | 07003070000051954-E0Pf5nF8qpdS |
| 12:12:25 | 13 | 5,214.0000 | XLON | 07003070000052037-E0Pf5nF8qphZ |
| 12:13:47 | 91 | 5,214.0000 | XLON | 05003050000052173-E0Pf5nF8qqA8 |
| 12:13:47 | 5 | 5,214.0000 | XLON | 05003050000052173-E0Pf5nF8qqAC |
| 12:14:32 | 83 | 5,214.0000 | XLON | 05003050000052173-E0Pf5nF8qqKU |
| 12:14:32 | 7 | 5,214.0000 | XLON | 07003070000052343-E0Pf5nF8qqKW |
| 12:15:41 | 98 | 5,216.0000 | XLON | 05003050000052561-E0Pf5nF8qr1B |
| 12:18:56 | 31 | 5,218.0000 | XLON | 05003050000053230-E0Pf5nF8qsYB |
| 12:18:56 | 166 | 5,218.0000 | XLON | 05003050000053230-E0Pf5nF8qsYG |
| 12:19:17 | 138 | 5,218.0000 | XLON | 05003050000053288-E0Pf5nF8qsiR |
| 12:19:18 | 270 | 5,216.0000 | XLON | 05003050000052969-E0Pf5nF8qsjJ |
| 12:20:32 | 14 | 5,214.0000 | XLON | 07003070000052343-E0Pf5nF8qtHe |
| 12:20:32 | 1 | 5,214.0000 | XLON | 07003070000052343-E0Pf5nF8qtHg |
| 12:20:32 | 1 | 5,214.0000 | XLON | 07003070000052343-E0Pf5nF8qtHj |
| 12:20:32 | 1 | 5,214.0000 | XLON | 07003070000052343-E0Pf5nF8qtHn |
| 12:25:40 | 211 | 5,220.0000 | XLON | 05003050000054292-E0Pf5nF8qvAu |
| 12:25:42 | 105 | 5,220.0000 | XLON | 05003050000054294-E0Pf5nF8qvDC |
| 12:26:59 | 85 | 5,216.0000 | XLON | 07003070000054378-E0Pf5nF8qvx3 |
| 12:26:59 | 257 | 5,218.0000 | XLON | 05003050000054344-E0Pf5nF8qvwg |
| 12:26:59 | 205 | 5,220.0000 | XLON | 07003070000054377-E0Pf5nF8qvvy |
| 12:32:17 | 76 | 5,216.0000 | XLON | 07003070000055522-E0Pf5nF8qy5W |
| 12:32:20 | 88 | 5,216.0000 | XLON | 07003070000055522-E0Pf5nF8qy6A |
| 12:33:56 | 149 | 5,214.0000 | XLON | 07003070000055471-E0Pf5nF8qypu |
| 12:34:12 | 74 | 5,212.0000 | XLON | 05003050000055677-E0Pf5nF8qz10 |
| 12:34:12 | 98 | 5,212.0000 | XLON | 05003050000055677-E0Pf5nF8qz12 |
| 12:35:45 | 28 | 5,210.0000 | XLON | 07003070000056075-E0Pf5nF8qzcT |
| 12:36:36 | 167 | 5,208.0000 | XLON | 07003070000055869-E0Pf5nF8qzmM |
| 12:37:25 | 48 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r03f |
| 12:37:25 | 48 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r03P |
| 12:37:31 | 13 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r05S |
| 12:37:31 | 1 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r05Y |
| 12:37:31 | 1 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r05b |
| 12:38:27 | 2 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r0FL |
| 12:38:27 | 2 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r0FJ |
| 12:38:27 | 3 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r0FB |
| 12:38:28 | 5 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r0FU |
| 12:39:46 | 1 | 5,206.0000 | XLON | 07003070000056123-E0Pf5nF8r13d |
| 12:39:46 | 65 | 5,206.0000 | XLON | 07003070000056387-E0Pf5nF8r13f |
| 12:40:25 | 61 | 5,206.0000 | XLON | 07003070000056387-E0Pf5nF8r1AV |
| 12:41:46 | 56 | 5,210.0000 | XLON | 07003070000056998-E0Pf5nF8r1ZT |
| 12:41:46 | 79 | 5,210.0000 | XLON | 07003070000056998-E0Pf5nF8r1ZV |
| 12:41:46 | 51 | 5,210.0000 | XLON | 07003070000056998-E0Pf5nF8r1ZY |
| 12:44:05 | 119 | 5,210.0000 | XLON | 05003050000057448-E0Pf5nF8r2DW |
| 12:44:05 | 17 | 5,210.0000 | XLON | 05003050000057448-E0Pf5nF8r2DY |
| 12:44:42 | 119 | 5,210.0000 | XLON | 05003050000057573-E0Pf5nF8r2NQ |
| 12:44:42 | 34 | 5,210.0000 | XLON | 05003050000057573-E0Pf5nF8r2NS |
| 12:46:06 | 54 | 5,208.0000 | XLON | 05003050000057050-E0Pf5nF8r2wg |
| 12:46:06 | 6 | 5,208.0000 | XLON | 05003050000057050-E0Pf5nF8r2wm |
| 12:46:21 | 83 | 5,208.0000 | XLON | 05003050000057050-E0Pf5nF8r30F |
| 12:49:09 | 65 | 5,208.0000 | XLON | 07003070000058078-E0Pf5nF8r4CZ |
| 12:49:09 | 116 | 5,208.0000 | XLON | 07003070000058078-E0Pf5nF8r4Cb |
| 12:50:03 | 11 | 5,210.0000 | XLON | 05003050000058431-E0Pf5nF8r4Rc |
| 12:50:03 | 119 | 5,210.0000 | XLON | 05003050000058431-E0Pf5nF8r4Re |
| 12:50:03 | 28 | 5,210.0000 | XLON | 05003050000058431-E0Pf5nF8r4Rg |
| 12:50:03 | 2 | 5,210.0000 | XLON | 05003050000058431-E0Pf5nF8r4Ri |
| 12:50:14 | 160 | 5,208.0000 | XLON | 05003050000058369-E0Pf5nF8r4Za |
| 12:51:26 | 3 | 5,204.0000 | XLON | 07003070000058597-E0Pf5nF8r5BV |
| 12:51:27 | 1 | 5,204.0000 | XLON | 07003070000058597-E0Pf5nF8r5Bg |
| 12:52:26 | 1 | 5,204.0000 | XLON | 07003070000058597-E0Pf5nF8r5Tv |
| 12:52:26 | 1 | 5,204.0000 | XLON | 07003070000058597-E0Pf5nF8r5Tt |
| 12:52:26 | 12 | 5,204.0000 | XLON | 07003070000058597-E0Pf5nF8r5Tr |
| 12:52:46 | 14 | 5,204.0000 | XLON | 07003070000058597-E0Pf5nF8r5cz |
| 12:52:46 | 117 | 5,204.0000 | XLON | 07003070000058597-E0Pf5nF8r5co |
| 12:54:46 | 128 | 5,206.0000 | XLON | 07003070000059246-E0Pf5nF8r6CH |
| 12:55:10 | 123 | 5,204.0000 | XLON | 05003050000059115-E0Pf5nF8r6Tf |
| 12:55:10 | 20 | 5,204.0000 | XLON | 05003050000059115-E0Pf5nF8r6Th |
| 12:56:27 | 4 | 5,202.0000 | XLON | 07003070000059708-E0Pf5nF8r6yq |
| 12:56:38 | 116 | 5,200.0000 | XLON | 07003070000059621-E0Pf5nF8r74d |
| 12:57:41 | 28 | 5,202.0000 | XLON | 05003050000059977-E0Pf5nF8r7Qs |
| 12:58:02 | 118 | 5,200.0000 | XLON | 07003070000059894-E0Pf5nF8r7XN |
| 13:00:56 | 61 | 5,198.0000 | XLON | 07003070000060300-E0Pf5nF8r8pu |
| 13:01:46 | 2 | 5,200.0000 | XLON | 07003070000061028-E0Pf5nF8r94F |
| 13:01:46 | 172 | 5,200.0000 | XLON | 07003070000061028-E0Pf5nF8r94K |
| 13:03:19 | 69 | 5,198.0000 | XLON | 05003050000060936-E0Pf5nF8r9Qi |
| 13:03:19 | 66 | 5,198.0000 | XLON | 07003070000060300-E0Pf5nF8r9Qg |
| 13:04:22 | 105 | 5,200.0000 | XLON | 07003070000061577-E0Pf5nF8r9eG |
| 13:04:22 | 45 | 5,200.0000 | XLON | 07003070000061577-E0Pf5nF8r9eI |
| 13:06:26 | 7 | 5,200.0000 | XLON | 07003070000062031-E0Pf5nF8rALY |
| 13:06:29 | 130 | 5,200.0000 | XLON | 07003070000062044-E0Pf5nF8rAMn |
| 13:07:41 | 62 | 5,200.0000 | XLON | 07003070000062320-E0Pf5nF8rAor |
| 13:07:41 | 120 | 5,200.0000 | XLON | 07003070000062320-E0Pf5nF8rAot |
| 13:08:06 | 84 | 5,198.0000 | XLON | 05003050000062016-E0Pf5nF8rB1a |
| 13:10:37 | 2 | 5,200.0000 | XLON | 05003050000063056-E0Pf5nF8rBhd |
| 13:12:06 | 73 | 5,198.0000 | XLON | 05003050000062016-E0Pf5nF8rCGZ |
| 13:12:06 | 57 | 5,198.0000 | XLON | 07003070000062733-E0Pf5nF8rCGo |
| 13:13:05 | 118 | 5,208.0000 | XLON | 05003050000063552-E0Pf5nF8rCbt |
| 13:15:15 | 136 | 5,214.0000 | XLON | 07003070000064063-E0Pf5nF8rDT8 |
| 13:15:15 | 16 | 5,214.0000 | XLON | 07003070000064063-E0Pf5nF8rDTA |
| 13:15:15 | 46 | 5,214.0000 | XLON | 07003070000064063-E0Pf5nF8rDTE |
| 13:16:02 | 84 | 5,212.0000 | XLON | 05003050000064082-E0Pf5nF8rDkB |
| 13:16:02 | 1 | 5,212.0000 | XLON | 05003050000064082-E0Pf5nF8rDkE |
| 13:16:02 | 138 | 5,212.0000 | XLON | 05003050000064082-E0Pf5nF8rDkH |
| 13:18:29 | 79 | 5,210.0000 | XLON | 07003070000064248-E0Pf5nF8rF1N |
| 13:18:29 | 59 | 5,210.0000 | XLON | 07003070000064645-E0Pf5nF8rF1P |
| 13:19:42 | 44 | 5,206.0000 | XLON | 05003050000064282-E0Pf5nF8rG5n |
| 13:19:42 | 85 | 5,206.0000 | XLON | 07003070000064150-E0Pf5nF8rG5l |
| 13:19:42 | 35 | 5,206.0000 | XLON | 05003050000064282-E0Pf5nF8rG5p |
| 13:21:01 | 2 | 5,206.0000 | XLON | 07003070000065533-E0Pf5nF8rGeO |
| 13:21:01 | 28 | 5,206.0000 | XLON | 07003070000065533-E0Pf5nF8rGeQ |
| 13:21:01 | 166 | 5,206.0000 | XLON | 07003070000065533-E0Pf5nF8rGeS |
| 13:21:40 | 113 | 5,204.0000 | XLON | 05003050000065028-E0Pf5nF8rGq9 |
| 13:23:05 | 133 | 5,204.0000 | XLON | 05003050000065914-E0Pf5nF8rHUj |
| 13:24:49 | 45 | 5,202.0000 | XLON | 07003070000065873-E0Pf5nF8rIGf |
| 13:24:49 | 5 | 5,202.0000 | XLON | 07003070000065873-E0Pf5nF8rIGj |
| 13:24:49 | 93 | 5,202.0000 | XLON | 07003070000065873-E0Pf5nF8rIGm |
| 13:25:33 | 96 | 5,200.0000 | XLON | 05003050000066377-E0Pf5nF8rIib |
| 13:27:03 | 111 | 5,198.0000 | XLON | 05003050000066829-E0Pf5nF8rJH4 |
| 13:28:51 | 145 | 5,198.0000 | XLON | 07003070000067143-E0Pf5nF8rJwQ |
| 13:28:51 | 3 | 5,198.0000 | XLON | 07003070000067143-E0Pf5nF8rJwK |
| 13:29:55 | 167 | 5,198.0000 | XLON | 07003070000067488-E0Pf5nF8rKm3 |
| 13:30:18 | 70 | 5,196.0000 | XLON | 07003070000066791-E0Pf5nF8rL3o |
| 13:32:44 | 199 | 5,200.0000 | XLON | 07003070000069477-E0Pf5nF8rMYy |
| 13:34:17 | 139 | 5,198.0000 | XLON | 05003050000069022-E0Pf5nF8rNEl |
| 13:34:36 | 60 | 5,196.0000 | XLON | 05003050000069567-E0Pf5nF8rNMI |
| 13:35:36 | 142 | 5,194.0000 | XLON | 05003050000069846-E0Pf5nF8rO6X |
| 13:36:22 | 51 | 5,192.0000 | XLON | 05003050000070414-E0Pf5nF8rOtZ |
| 13:37:24 | 80 | 5,194.0000 | XLON | 07003070000070758-E0Pf5nF8rPTu |
| 13:37:46 | 105 | 5,192.0000 | XLON | 05003050000070414-E0Pf5nF8rPdI |
| 13:39:24 | 152 | 5,192.0000 | XLON | 05003050000071755-E0Pf5nF8rQ8q |
| 13:39:41 | 113 | 5,190.0000 | XLON | 05003050000071056-E0Pf5nF8rQWY |
| 13:41:17 | 37 | 5,188.0000 | XLON | 05003050000072478-E0Pf5nF8rROF |
| 13:41:22 | 46 | 5,188.0000 | XLON | 05003050000072478-E0Pf5nF8rRPS |
| 13:41:33 | 27 | 5,188.0000 | XLON | 05003050000072478-E0Pf5nF8rRRA |
| 13:42:56 | 59 | 5,188.0000 | XLON | 05003050000073129-E0Pf5nF8rRyJ |
| 13:43:16 | 64 | 5,188.0000 | XLON | 05003050000073129-E0Pf5nF8rSFa |
| 13:43:27 | 76 | 5,186.0000 | XLON | 05003050000070964-E0Pf5nF8rSWg |
| 13:43:27 | 81 | 5,186.0000 | XLON | 07003070000071132-E0Pf5nF8rSWi |
| 13:44:21 | 134 | 5,186.0000 | XLON | 05003050000073646-E0Pf5nF8rTIN |
| 13:44:41 | 103 | 5,184.0000 | XLON | 05003050000073647-E0Pf5nF8rTQR |
| 13:46:04 | 137 | 5,188.0000 | XLON | 05003050000074146-E0Pf5nF8rUPG |
| 13:46:25 | 137 | 5,184.0000 | XLON | 05003050000074135-E0Pf5nF8rUat |
| 13:50:03 | 80 | 5,184.0000 | XLON | 07003070000074852-E0Pf5nF8rW7Q |
| 13:51:56 | 183 | 5,186.0000 | XLON | 05003050000075706-E0Pf5nF8rWzr |
| 13:53:33 | 183 | 5,188.0000 | XLON | 05003050000076325-E0Pf5nF8rY3y |
| 13:54:06 | 144 | 5,186.0000 | XLON | 07003070000076150-E0Pf5nF8rYNf |
| 13:54:25 | 124 | 5,186.0000 | XLON | 07003070000076732-E0Pf5nF8rYWb |
| 13:55:14 | 83 | 5,188.0000 | XLON | 05003050000076743-E0Pf5nF8rYwc |
| 13:57:03 | 123 | 5,184.0000 | XLON | 07003070000077178-E0Pf5nF8rZqI |
| 13:57:41 | 116 | 5,184.0000 | XLON | 07003070000077675-E0Pf5nF8ra3E |
| 13:57:51 | 61 | 5,180.0000 | XLON | 05003050000077342-E0Pf5nF8ra72 |
| 13:57:51 | 83 | 5,180.0000 | XLON | 05003050000077647-E0Pf5nF8ra74 |
| 13:57:51 | 116 | 5,182.0000 | XLON | 07003070000077248-E0Pf5nF8ra5u |
| 13:59:31 | 121 | 5,170.0000 | XLON | 05003050000078350-E0Pf5nF8rbRg |
| 13:59:32 | 81 | 5,168.0000 | XLON | 07003070000078273-E0Pf5nF8rbSc |
| 13:59:36 | 81 | 5,166.0000 | XLON | 05003050000078243-E0Pf5nF8rbVn |
| 14:02:21 | 68 | 5,172.0000 | XLON | 07003070000079428-E0Pf5nF8rdhl |
| 14:03:03 | 138 | 5,168.0000 | XLON | 07003070000079550-E0Pf5nF8re7U |
| 14:05:03 | 55 | 5,168.0000 | XLON | 05003050000080083-E0Pf5nF8revg |
| 14:05:03 | 156 | 5,168.0000 | XLON | 07003070000080089-E0Pf5nF8reve |
| 14:06:32 | 120 | 5,170.0000 | XLON | 07003070000080808-E0Pf5nF8rfxq |
| 14:06:32 | 5 | 5,170.0000 | XLON | 07003070000080808-E0Pf5nF8rfxb |
| 14:06:32 | 7 | 5,170.0000 | XLON | 07003070000080808-E0Pf5nF8rfxg |
| 14:07:05 | 141 | 5,168.0000 | XLON | 05003050000080690-E0Pf5nF8rgDT |
| 14:08:01 | 4 | 5,168.0000 | XLON | 07003070000081236-E0Pf5nF8rgcU |
| 14:08:01 | 1 | 5,168.0000 | XLON | 07003070000081236-E0Pf5nF8rgcY |
| 14:08:44 | 94 | 5,166.0000 | XLON | 05003050000081221-E0Pf5nF8rgpC |
| 14:08:44 | 114 | 5,168.0000 | XLON | 07003070000081236-E0Pf5nF8rgp0 |
| 14:09:49 | 105 | 5,178.0000 | XLON | 07003070000081885-E0Pf5nF8rhUr |
| 14:11:03 | 129 | 5,180.0000 | XLON | 07003070000082293-E0Pf5nF8ri1R |
| 14:11:35 | 139 | 5,178.0000 | XLON | 07003070000082276-E0Pf5nF8riOK |
| 14:12:54 | 126 | 5,178.0000 | XLON | 05003050000082734-E0Pf5nF8rjAN |
| 14:15:03 | 107 | 5,178.0000 | XLON | 07003070000083467-E0Pf5nF8rk7H |
| 14:16:25 | 143 | 5,178.0000 | XLON | 07003070000084535-E0Pf5nF8rkrA |
| 14:17:12 | 84 | 5,176.0000 | XLON | 07003070000082755-E0Pf5nF8rlKB |
| 14:18:03 | 23 | 5,174.0000 | XLON | 05003050000082735-E0Pf5nF8rll0 |
| 14:18:03 | 61 | 5,174.0000 | XLON | 05003050000082735-E0Pf5nF8rlkt |
| 14:18:11 | 70 | 5,172.0000 | XLON | 05003050000084486-E0Pf5nF8rlt4 |
| 14:19:26 | 136 | 5,174.0000 | XLON | 07003070000085453-E0Pf5nF8rmSy |
| 14:21:46 | 38 | 5,176.0000 | XLON | 05003050000085959-E0Pf5nF8roPB |
| 14:22:16 | 71 | 5,176.0000 | XLON | 05003050000085959-E0Pf5nF8roel |
| 14:22:16 | 108 | 5,176.0000 | XLON | 05003050000085959-E0Pf5nF8roeu |
| 14:23:57 | 109 | 5,176.0000 | XLON | 05003050000086305-E0Pf5nF8rpSn |
| 14:23:57 | 96 | 5,176.0000 | XLON | 05003050000086305-E0Pf5nF8rpSl |
| 14:24:21 | 4 | 5,176.0000 | XLON | 05003050000086702-E0Pf5nF8rpxh |
| 14:24:45 | 40 | 5,176.0000 | XLON | 05003050000086702-E0Pf5nF8rq6J |
| 14:24:46 | 152 | 5,176.0000 | XLON | 05003050000086702-E0Pf5nF8rq6O |
| 14:25:17 | 202 | 5,174.0000 | XLON | 05003050000085862-E0Pf5nF8rqRa |
| 14:26:10 | 78 | 5,174.0000 | XLON | 05003050000087436-E0Pf5nF8rr6a |
| 14:26:31 | 161 | 5,180.0000 | XLON | 07003070000087708-E0Pf5nF8rrHn |
| 14:26:51 | 161 | 5,178.0000 | XLON | 05003050000087619-E0Pf5nF8rrRj |
| 14:27:18 | 161 | 5,176.0000 | XLON | 07003070000087594-E0Pf5nF8rrm5 |
| 14:28:23 | 182 | 5,178.0000 | XLON | 07003070000088663-E0Pf5nF8rsVH |
| 14:28:24 | 121 | 5,178.0000 | XLON | 07003070000088663-E0Pf5nF8rsWC |
| 14:28:34 | 202 | 5,176.0000 | XLON | 07003070000088443-E0Pf5nF8rsj6 |
| 14:30:02 | 241 | 5,176.0000 | XLON | 07003070000089287-E0Pf5nF8ruev |
| 14:30:03 | 150 | 5,174.0000 | XLON | 05003050000089210-E0Pf5nF8ruoK |
| 14:30:03 | 101 | 5,174.0000 | XLON | 07003070000088773-E0Pf5nF8ruoI |
| 14:31:07 | 256 | 5,170.0000 | XLON | 07003070000090926-E0Pf5nF8rxd2 |
| 14:32:48 | 111 | 5,168.0000 | XLON | 05003050000089908-E0Pf5nF8s1MF |
| 14:32:48 | 37 | 5,168.0000 | XLON | 05003050000090870-E0Pf5nF8s1MH |
| 14:32:48 | 109 | 5,168.0000 | XLON | 05003050000090870-E0Pf5nF8s1MM |
| 14:32:51 | 51 | 5,166.0000 | XLON | 07003070000091039-E0Pf5nF8s1WW |
| 14:32:51 | 119 | 5,166.0000 | XLON | 05003050000092137-E0Pf5nF8s1Wn |
| 14:32:51 | 27 | 5,166.0000 | XLON | 07003070000091039-E0Pf5nF8s1Wl |
| 14:33:02 | 339 | 5,164.0000 | XLON | 07003070000092182-E0Pf5nF8s1tI |
| 14:35:24 | 191 | 5,172.0000 | XLON | 05003050000093441-E0Pf5nF8s5JL |
| 14:36:01 | 144 | 5,176.0000 | XLON | 07003070000094683-E0Pf5nF8s69J |
| 14:36:01 | 39 | 5,176.0000 | XLON | 07003070000094683-E0Pf5nF8s69Q |
| 14:37:41 | 132 | 5,176.0000 | XLON | 07003070000095798-E0Pf5nF8s80R |
| 14:38:16 | 110 | 5,176.0000 | XLON | 07003070000095798-E0Pf5nF8s8Ol |
| 14:38:46 | 258 | 5,174.0000 | XLON | 05003050000094652-E0Pf5nF8s8vp |
| 14:39:39 | 232 | 5,172.0000 | XLON | 07003070000096585-E0Pf5nF8sAA4 |
| 14:39:59 | 65 | 5,170.0000 | XLON | 05003050000096224-E0Pf5nF8sAd7 |
| 14:39:59 | 167 | 5,168.0000 | XLON | 05003050000096571-E0Pf5nF8sAdN |
| 14:41:01 | 190 | 5,178.0000 | XLON | 05003050000097576-E0Pf5nF8sCar |
| 14:41:01 | 260 | 5,180.0000 | XLON | 05003050000097575-E0Pf5nF8sCYh |
| 14:41:20 | 70 | 5,172.0000 | XLON | 07003070000097668-E0Pf5nF8sDH8 |
| 14:42:47 | 156 | 5,170.0000 | XLON | 07003070000098656-E0Pf5nF8sFEe |
| 14:42:48 | 87 | 5,168.0000 | XLON | 05003050000098637-E0Pf5nF8sFHM |
| 14:44:06 | 156 | 5,166.0000 | XLON | 07003070000098657-E0Pf5nF8sIIa |
| 14:44:06 | 2 | 5,168.0000 | XLON | 05003050000098637-E0Pf5nF8sIGv |
| 14:44:06 | 53 | 5,168.0000 | XLON | 05003050000098637-E0Pf5nF8sIGy |
| 14:44:28 | 138 | 5,162.0000 | XLON | 07003070000099658-E0Pf5nF8sIr0 |
| 14:44:28 | 125 | 5,164.0000 | XLON | 05003050000099667-E0Pf5nF8sIpP |
| 14:46:03 | 161 | 5,162.0000 | XLON | 07003070000100775-E0Pf5nF8sLn6 |
| 14:46:04 | 190 | 5,160.0000 | XLON | 05003050000100772-E0Pf5nF8sLoQ |
| 14:48:07 | 209 | 5,160.0000 | XLON | 05003050000101744-E0Pf5nF8sOEr |
| 14:48:36 | 24 | 5,156.0000 | XLON | 07003070000101758-E0Pf5nF8sOhn |
| 14:48:36 | 200 | 5,156.0000 | XLON | 07003070000101758-E0Pf5nF8sOhp |
| 14:49:23 | 136 | 5,154.0000 | XLON | 05003050000102708-E0Pf5nF8sPYs |
| 14:51:30 | 64 | 5,160.0000 | XLON | 05003050000103547-E0Pf5nF8sRXu |
| 14:51:30 | 10 | 5,160.0000 | XLON | 05003050000103547-E0Pf5nF8sRXx |
| 14:51:30 | 181 | 5,160.0000 | XLON | 05003050000103547-E0Pf5nF8sRXz |
| 14:51:30 | 254 | 5,162.0000 | XLON | 07003070000103709-E0Pf5nF8sRXH |
| 14:54:47 | 169 | 5,172.0000 | XLON | 07003070000105230-E0Pf5nF8sWBm |
| 14:54:47 | 58 | 5,172.0000 | XLON | 07003070000105261-E0Pf5nF8sWBo |
| 14:56:23 | 325 | 5,174.0000 | XLON | 05003050000106535-E0Pf5nF8sYCb |
| 14:56:36 | 303 | 5,172.0000 | XLON | 05003050000106295-E0Pf5nF8sYjg |
| 14:58:05 | 114 | 5,178.0000 | XLON | 05003050000107364-E0Pf5nF8sakF |
| 14:58:05 | 1 | 5,178.0000 | XLON | 05003050000107364-E0Pf5nF8sakH |
| 14:58:05 | 127 | 5,178.0000 | XLON | 05003050000107364-E0Pf5nF8sakR |
| 14:58:27 | 58 | 5,176.0000 | XLON | 07003070000107304-E0Pf5nF8sb1X |
| 14:58:29 | 70 | 5,174.0000 | XLON | 05003050000107260-E0Pf5nF8sb2c |
| 14:58:29 | 74 | 5,174.0000 | XLON | 07003070000107202-E0Pf5nF8sb2a |
| 14:59:26 | 17 | 5,176.0000 | XLON | 07003070000108235-E0Pf5nF8scD9 |
| 14:59:26 | 186 | 5,176.0000 | XLON | 07003070000108235-E0Pf5nF8scD6 |
| 14:59:30 | 20 | 5,176.0000 | XLON | 07003070000108235-E0Pf5nF8scJB |
| 15:00:11 | 90 | 5,174.0000 | XLON | 05003050000108306-E0Pf5nF8sdSY |
| 15:00:11 | 115 | 5,174.0000 | XLON | 05003050000108306-E0Pf5nF8sdSd |
| 15:00:39 | 150 | 5,168.0000 | XLON | 05003050000108458-E0Pf5nF8seQL |
| 15:00:39 | 12 | 5,168.0000 | XLON | 05003050000108458-E0Pf5nF8seQN |
| 15:01:10 | 141 | 5,166.0000 | XLON | 07003070000109842-E0Pf5nF8sezq |
| 15:02:41 | 33 | 5,174.0000 | XLON | 05003050000110735-E0Pf5nF8sgn0 |
| 15:02:41 | 80 | 5,174.0000 | XLON | 05003050000110735-E0Pf5nF8sgn4 |
| 15:02:41 | 71 | 5,174.0000 | XLON | 05003050000110735-E0Pf5nF8sgnA |
| 15:02:41 | 223 | 5,176.0000 | XLON | 05003050000111234-E0Pf5nF8sgm7 |
| 15:05:22 | 267 | 5,180.0000 | XLON | 05003050000112616-E0Pf5nF8sk1O |
| 15:05:25 | 178 | 5,178.0000 | XLON | 05003050000112503-E0Pf5nF8sk7Y |
| 15:06:01 | 158 | 5,178.0000 | XLON | 07003070000113380-E0Pf5nF8skj7 |
| 15:06:28 | 205 | 5,176.0000 | XLON | 05003050000113479-E0Pf5nF8sl7z |
| 15:08:27 | 153 | 5,172.0000 | XLON | 07003070000114204-E0Pf5nF8snXo |
| 15:09:24 | 101 | 5,170.0000 | XLON | 05003050000114303-E0Pf5nF8sohm |
| 15:09:24 | 114 | 5,170.0000 | XLON | 05003050000115142-E0Pf5nF8sohq |
| 15:11:01 | 321 | 5,172.0000 | XLON | 05003050000115894-E0Pf5nF8sqzc |
| 15:12:02 | 69 | 5,170.0000 | XLON | 07003070000115369-E0Pf5nF8ssK5 |
| 15:12:31 | 117 | 5,168.0000 | XLON | 07003070000114205-E0Pf5nF8ssrI |
| 15:12:31 | 16 | 5,166.0000 | XLON | 05003050000116568-E0Pf5nF8ssrq |
| 15:12:31 | 97 | 5,166.0000 | XLON | 07003070000115876-E0Pf5nF8ssro |
| 15:12:31 | 41 | 5,166.0000 | XLON | 05003050000116568-E0Pf5nF8ssrt |
| 15:12:59 | 224 | 5,162.0000 | XLON | 07003070000116798-E0Pf5nF8stZH |
| 15:13:03 | 224 | 5,160.0000 | XLON | 05003050000116825-E0Pf5nF8stf1 |
| 15:15:04 | 150 | 5,168.0000 | XLON | 07003070000117681-E0Pf5nF8svwb |
| 15:16:03 | 179 | 5,170.0000 | XLON | 05003050000118226-E0Pf5nF8swyQ |
| 15:19:24 | 233 | 5,172.0000 | XLON | 07003070000119588-E0Pf5nF8t0ZC |
| 15:21:22 | 28 | 5,176.0000 | XLON | 05003050000120606-E0Pf5nF8t26W |
| 15:21:46 | 21 | 5,174.0000 | XLON | 05003050000120468-E0Pf5nF8t2Tt |
| 15:22:03 | 255 | 5,176.0000 | XLON | 05003050000120858-E0Pf5nF8t2sT |
| 15:22:34 | 246 | 5,178.0000 | XLON | 05003050000121114-E0Pf5nF8t3UW |
| 15:23:18 | 262 | 5,178.0000 | XLON | 07003070000121141-E0Pf5nF8t419 |
| 15:23:30 | 37 | 5,180.0000 | XLON | 07003070000121491-E0Pf5nF8t4Ex |
| 15:23:30 | 177 | 5,180.0000 | XLON | 07003070000121491-E0Pf5nF8t4F2 |
| 15:25:03 | 132 | 5,178.0000 | XLON | 07003070000122029-E0Pf5nF8t5Sn |
| 15:25:03 | 161 | 5,178.0000 | XLON | 07003070000122029-E0Pf5nF8t5Ru |
| 15:25:36 | 172 | 5,176.0000 | XLON | 05003050000121943-E0Pf5nF8t5xM |
| 15:25:36 | 37 | 5,176.0000 | XLON | 05003050000121943-E0Pf5nF8t5xC |
| 15:27:07 | 82 | 5,178.0000 | XLON | 05003050000122902-E0Pf5nF8t7aF |
| 15:27:25 | 96 | 5,178.0000 | XLON | 05003050000122902-E0Pf5nF8t7sy |
| 15:27:25 | 94 | 5,178.0000 | XLON | 05003050000123078-E0Pf5nF8t7t2 |
| 15:27:25 | 84 | 5,178.0000 | XLON | 05003050000123078-E0Pf5nF8t7t6 |
| 15:28:01 | 231 | 5,174.0000 | XLON | 07003070000122688-E0Pf5nF8t8fo |
| 15:29:21 | 242 | 5,176.0000 | XLON | 07003070000124400-E0Pf5nF8tAJB |
| 15:29:21 | 21 | 5,176.0000 | XLON | 07003070000124400-E0Pf5nF8tAJE |
| 15:30:44 | 164 | 5,184.0000 | XLON | 05003050000125203-E0Pf5nF8tDct |
| 15:31:03 | 123 | 5,184.0000 | XLON | 07003070000125198-E0Pf5nF8tEeX |
| 15:31:03 | 120 | 5,184.0000 | XLON | 07003070000125198-E0Pf5nF8tEeR |
| 15:32:36 | 160 | 5,182.0000 | XLON | 07003070000125087-E0Pf5nF8tGla |
| 15:33:11 | 91 | 5,188.0000 | XLON | 07003070000126118-E0Pf5nF8tHCD |
| 15:33:11 | 85 | 5,188.0000 | XLON | 07003070000126118-E0Pf5nF8tHCO |
| 15:34:42 | 109 | 5,188.0000 | XLON | 05003050000126936-E0Pf5nF8tIZ2 |
| 15:34:42 | 165 | 5,188.0000 | XLON | 05003050000126936-E0Pf5nF8tIZ4 |
| 15:36:22 | 191 | 5,194.0000 | XLON | 07003070000127543-E0Pf5nF8tK90 |
| 15:36:39 | 318 | 5,192.0000 | XLON | 07003070000127387-E0Pf5nF8tKKk |
| 15:36:39 | 100 | 5,192.0000 | XLON | 07003070000127388-E0Pf5nF8tKKm |
| 15:39:04 | 25 | 5,190.0000 | XLON | 07003070000128062-E0Pf5nF8tM46 |
| 15:39:09 | 97 | 5,190.0000 | XLON | 07003070000128062-E0Pf5nF8tMBf |
| 15:39:29 | 213 | 5,192.0000 | XLON | 05003050000128875-E0Pf5nF8tMLK |
| 15:39:29 | 74 | 5,192.0000 | XLON | 07003070000128727-E0Pf5nF8tMLI |
| 15:40:27 | 57 | 5,190.0000 | XLON | 07003070000128062-E0Pf5nF8tN3M |
| 15:41:01 | 109 | 5,192.0000 | XLON | 05003050000129462-E0Pf5nF8tNYO |
| 15:41:01 | 213 | 5,192.0000 | XLON | 05003050000129462-E0Pf5nF8tNYQ |
| 15:41:26 | 98 | 5,190.0000 | XLON | 05003050000128805-E0Pf5nF8tNvV |
| 15:42:41 | 218 | 5,190.0000 | XLON | 07003070000130061-E0Pf5nF8tOxK |
| 15:44:21 | 295 | 5,190.0000 | XLON | 07003070000130749-E0Pf5nF8tQDU |
| 15:45:04 | 88 | 5,188.0000 | XLON | 05003050000130163-E0Pf5nF8tQrY |
| 15:45:04 | 150 | 5,188.0000 | XLON | 07003070000128777-E0Pf5nF8tQrQ |
| 15:46:10 | 234 | 5,186.0000 | XLON | 07003070000131527-E0Pf5nF8tRtc |
| 15:47:55 | 215 | 5,184.0000 | XLON | 07003070000132138-E0Pf5nF8tTDz |
| 15:49:21 | 44 | 5,188.0000 | XLON | 05003050000132968-E0Pf5nF8tUYM |
| 15:49:46 | 81 | 5,188.0000 | XLON | 05003050000132968-E0Pf5nF8tUyI |
| 15:49:46 | 181 | 5,188.0000 | XLON | 05003050000132968-E0Pf5nF8tUyA |
| 15:50:28 | 130 | 5,186.0000 | XLON | 05003050000132827-E0Pf5nF8tVRa |
| 15:50:28 | 93 | 5,186.0000 | XLON | 07003070000132712-E0Pf5nF8tVRc |
| 15:50:28 | 8 | 5,186.0000 | XLON | 07003070000132712-E0Pf5nF8tVRe |
| 15:51:38 | 15 | 5,188.0000 | XLON | 07003070000133571-E0Pf5nF8tWNL |
| 15:51:38 | 192 | 5,188.0000 | XLON | 07003070000133571-E0Pf5nF8tWNC |
| 15:52:41 | 244 | 5,190.0000 | XLON | 07003070000134009-E0Pf5nF8tX3h |
| 15:54:26 | 250 | 5,194.0000 | XLON | 05003050000134856-E0Pf5nF8tYI1 |
| 15:54:57 | 2 | 5,190.0000 | XLON | 05003050000134823-E0Pf5nF8tYko |
| 15:54:57 | 378 | 5,190.0000 | XLON | 05003050000134823-E0Pf5nF8tYkm |
| 15:54:57 | 63 | 5,192.0000 | XLON | 05003050000134954-E0Pf5nF8tYk7 |
| 15:56:06 | 248 | 5,190.0000 | XLON | 07003070000135363-E0Pf5nF8tZh8 |
| 15:57:41 | 195 | 5,192.0000 | XLON | 05003050000136189-E0Pf5nF8taoQ |
| 15:57:41 | 70 | 5,192.0000 | XLON | 05003050000136189-E0Pf5nF8taoS |
| 15:57:41 | 55 | 5,192.0000 | XLON | 05003050000136189-E0Pf5nF8taoU |
| 15:58:26 | 210 | 5,188.0000 | XLON | 05003050000135436-E0Pf5nF8tbSz |
| 15:59:44 | 209 | 5,190.0000 | XLON | 07003070000136887-E0Pf5nF8tcZt |
| 16:01:16 | 250 | 5,190.0000 | XLON | 07003070000137719-E0Pf5nF8te3U |
| 16:01:16 | 38 | 5,190.0000 | XLON | 07003070000137719-E0Pf5nF8te3W |
| 16:02:32 | 130 | 5,188.0000 | XLON | 05003050000136861-E0Pf5nF8telT |
| 16:02:32 | 117 | 5,188.0000 | XLON | 05003050000136861-E0Pf5nF8telR |
| 16:03:22 | 16 | 5,186.0000 | XLON | 07003070000134922-E0Pf5nF8tfYA |
| 16:03:22 | 37 | 5,186.0000 | XLON | 07003070000134922-E0Pf5nF8tfYC |
| 16:03:22 | 85 | 5,186.0000 | XLON | 07003070000134922-E0Pf5nF8tfYE |
| 16:03:22 | 13 | 5,186.0000 | XLON | 07003070000137606-E0Pf5nF8tfYI |
| 16:03:22 | 45 | 5,186.0000 | XLON | 07003070000134922-E0Pf5nF8tfY3 |
| 16:03:32 | 72 | 5,186.0000 | XLON | 05003050000138485-E0Pf5nF8tfo1 |
| 16:03:32 | 45 | 5,186.0000 | XLON | 07003070000137606-E0Pf5nF8tfnz |
| 16:03:57 | 49 | 5,184.0000 | XLON | 05003050000138567-E0Pf5nF8tgZX |
| 16:04:32 | 39 | 5,186.0000 | XLON | 07003070000139114-E0Pf5nF8th0g |
| 16:04:32 | 188 | 5,186.0000 | XLON | 07003070000139114-E0Pf5nF8th0i |
| 16:06:03 | 117 | 5,184.0000 | XLON | 05003050000138567-E0Pf5nF8tiKG |
| 16:06:03 | 153 | 5,184.0000 | XLON | 05003050000139963-E0Pf5nF8tiKQ |
| 16:06:30 | 75 | 5,184.0000 | XLON | 05003050000140001-E0Pf5nF8til2 |
| 16:07:58 | 195 | 5,188.0000 | XLON | 07003070000140626-E0Pf5nF8tjy5 |
| 16:07:58 | 152 | 5,188.0000 | XLON | 07003070000140626-E0Pf5nF8tjy7 |
| 16:08:19 | 111 | 5,188.0000 | XLON | 05003050000140922-E0Pf5nF8tkQl |
| 16:08:19 | 53 | 5,188.0000 | XLON | 05003050000140922-E0Pf5nF8tkQn |
| 16:08:19 | 59 | 5,188.0000 | XLON | 07003070000140744-E0Pf5nF8tkQp |
| 16:09:21 | 104 | 5,186.0000 | XLON | 07003070000141174-E0Pf5nF8tlAx |
| 16:09:24 | 122 | 5,186.0000 | XLON | 07003070000141174-E0Pf5nF8tlC4 |
| 16:09:24 | 89 | 5,186.0000 | XLON | 07003070000141174-E0Pf5nF8tlC6 |
| 16:09:28 | 160 | 5,184.0000 | XLON | 07003070000140908-E0Pf5nF8tlE8 |
| 16:11:02 | 311 | 5,184.0000 | XLON | 07003070000140764-E0Pf5nF8tmVB |
| 16:12:53 | 250 | 5,194.0000 | XLON | 05003050000142893-E0Pf5nF8tnh1 |
| 16:12:53 | 63 | 5,194.0000 | XLON | 05003050000142894-E0Pf5nF8tnh3 |
| 16:12:53 | 248 | 5,194.0000 | XLON | 05003050000142894-E0Pf5nF8tnh5 |
| 16:13:07 | 136 | 5,196.0000 | XLON | 05003050000142980-E0Pf5nF8toBC |
| 16:13:07 | 65 | 5,196.0000 | XLON | 05003050000142981-E0Pf5nF8toBE |
| 16:13:07 | 166 | 5,198.0000 | XLON | 07003070000142813-E0Pf5nF8toAQ |
| 16:13:27 | 144 | 5,200.0000 | XLON | 07003070000142951-E0Pf5nF8toTy |
| 16:13:27 | 65 | 5,200.0000 | XLON | 07003070000142951-E0Pf5nF8toU5 |
| 16:14:26 | 221 | 5,202.0000 | XLON | 05003050000143546-E0Pf5nF8tp6J |
| 16:17:11 | 36 | 5,206.0000 | XLON | 05003050000144626-E0Pf5nF8trmh |
| 16:17:11 | 84 | 5,206.0000 | XLON | 05003050000144626-E0Pf5nF8trmc |
| 16:17:11 | 166 | 5,206.0000 | XLON | 05003050000144626-E0Pf5nF8trme |
| 16:17:41 | 4 | 5,206.0000 | XLON | 07003070000144686-E0Pf5nF8tsRm |
| 16:17:50 | 264 | 5,202.0000 | XLON | 05003050000144428-E0Pf5nF8tsZK |
| 16:17:50 | 242 | 5,204.0000 | XLON | 07003070000144365-E0Pf5nF8tsZ8 |
| 16:20:26 | 32 | 5,204.0000 | XLON | 05003050000145311-E0Pf5nF8tvKw |
| 16:20:26 | 67 | 5,204.0000 | XLON | 05003050000145311-E0Pf5nF8tvKr |
| 16:20:26 | 246 | 5,204.0000 | XLON | 07003070000145079-E0Pf5nF8tvKp |
| 16:21:03 | 276 | 5,204.0000 | XLON | 07003070000145441-E0Pf5nF8tw9c |
| 16:21:25 | 81 | 5,204.0000 | XLON | 07003070000145519-E0Pf5nF8twNV |
| 16:21:28 | 115 | 5,204.0000 | XLON | 07003070000145519-E0Pf5nF8twQz |
| 16:21:45 | 33 | 5,204.0000 | XLON | 07003070000145519-E0Pf5nF8twcB |
| 16:24:02 | 118 | 5,206.0000 | XLON | 07003070000145917-E0Pf5nF8tyyW |
| 16:24:02 | 213 | 5,206.0000 | XLON | 07003070000145917-E0Pf5nF8tyya |
| 16:24:03 | 120 | 5,206.0000 | XLON | 05003050000146113-E0Pf5nF8tyzK |
| 16:24:03 | 11 | 5,206.0000 | XLON | 05003050000146113-E0Pf5nF8tyzM |
| 16:24:04 | 237 | 5,206.0000 | XLON | 07003070000145964-E0Pf5nF8tzAs |
| 16:24:25 | 215 | 5,208.0000 | XLON | 07003070000146038-E0Pf5nF8tzfA |
| 16:25:16 | 190 | 5,208.0000 | XLON | 05003050000146411-E0Pf5nF8u0O8 |
| 16:25:16 | 146 | 5,208.0000 | XLON | 05003050000146411-E0Pf5nF8u0OA |
| 16:25:16 | 10 | 5,208.0000 | XLON | 05003050000146411-E0Pf5nF8u0OC |
| 16:26:02 | 417 | 5,206.0000 | XLON | 05003050000146598-E0Pf5nF8u16K |
| 16:27:09 | 146 | 5,206.0000 | XLON | 05003050000146802-E0Pf5nF8u2Yw |
| 16:27:09 | 91 | 5,206.0000 | XLON | 05003050000146802-E0Pf5nF8u2Yy |
| 16:27:09 | 7 | 5,206.0000 | XLON | 05003050000146802-E0Pf5nF8u2Z0 |
| 16:28:01 | 46 | 5,210.0000 | XLON | 05003050000146990-E0Pf5nF8u3aO |
| 16:28:01 | 146 | 5,210.0000 | XLON | 05003050000146990-E0Pf5nF8u3aQ |
| 16:28:15 | 32 | 5,210.0000 | XLON | 07003070000146862-E0Pf5nF8u3pK |
| 16:28:15 | 13 | 5,210.0000 | XLON | 07003070000146862-E0Pf5nF8u3pM |
| 16:28:15 | 7 | 5,210.0000 | XLON | 07003070000146862-E0Pf5nF8u3pO |
| 16:28:15 | 1 | 5,210.0000 | XLON | 07003070000146862-E0Pf5nF8u3pQ |
| 16:28:15 | 146 | 5,210.0000 | XLON | 07003070000146862-E0Pf5nF8u3pS |
| 16:28:15 | 5 | 5,210.0000 | XLON | 07003070000146862-E0Pf5nF8u3pU |
| 16:28:42 | 25 | 5,208.0000 | XLON | 05003050000147128-E0Pf5nF8u4WK |
| 16:28:42 | 146 | 5,208.0000 | XLON | 05003050000147128-E0Pf5nF8u4W7 |
| 16:28:42 | 53 | 5,208.0000 | XLON | 05003050000147128-E0Pf5nF8u4W4 |
| 16:28:59 | 424 | 5,208.0000 | XLON | 05003050000147169-E0Pf5nF8u4nJ |
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 [email protected] or visit 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.
END
POSPKNBPABDDBBB
More from Ashtead Group PLC
Transaction in Own Shares
2025
Dec 23
Transaction in Own Shares
2025
Dec 22
Transaction in Own Shares
2025
Dec 19
Transaction in Own Shares
2025
Dec 18
Transaction in Own Shares
2025
Dec 17
Transaction in Own Shares
2025
Dec 15
Transaction in Own Shares
2025
Dec 12
Transaction in Own Shares
2025
Dec 11
Net Asset Value
2025
Dec 10
Transaction in Own Shares
2025
Dec 10