AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Jan 8, 2026
4709_pos_2026-01-08_8c231e5f-7d9f-49bd-8925-ed151b04044b.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 0594O
Ashtead Group PLC
08 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 7 January 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: | 70,000 |
| Date of transaction: | 7 January 2026 |
| Average price paid per share (pence): | 5,421.7581 |
| Lowest price paid per share (pence): | 5,382.0000 |
| Highest price paid per share (pence): | 5,458.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,663,297 (excluding Treasury shares), and the Company will hold 34,691,536 ordinary shares in Treasury.
The figure of 416,663,297 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 |
| 08:01:07 | 256 | 5,428.0000 | XLON | 05003050000004967-E0PpyBU3f8sE |
| 08:01:28 | 256 | 5,430.0000 | XLON | 05003050000005185-E0PpyBU3f9wF |
| 08:01:28 | 307 | 5,424.0000 | XLON | 05003050000004933-E0PpyBU3f9x3 |
| 08:03:01 | 217 | 5,428.0000 | XLON | 05003050000005612-E0PpyBU3fD6g |
| 08:03:12 | 27 | 5,422.0000 | XLON | 07003070000005603-E0PpyBU3fDQu |
| 08:04:00 | 140 | 5,422.0000 | XLON | 07003070000005603-E0PpyBU3fEc2 |
| 08:04:20 | 90 | 5,420.0000 | XLON | 07003070000005559-E0PpyBU3fEsb |
| 08:04:20 | 78 | 5,420.0000 | XLON | 07003070000005559-E0PpyBU3fEse |
| 08:04:25 | 136 | 5,416.0000 | XLON | 07003070000005909-E0PpyBU3fEy3 |
| 08:06:59 | 186 | 5,404.0000 | XLON | 05003050000005902-E0PpyBU3fIYB |
| 08:07:41 | 228 | 5,402.0000 | XLON | 05003050000006506-E0PpyBU3fJr3 |
| 08:07:41 | 75 | 5,400.0000 | XLON | 05003050000005988-E0PpyBU3fJr8 |
| 08:09:54 | 291 | 5,414.0000 | XLON | 05003050000006801-E0PpyBU3fNQw |
| 08:10:25 | 213 | 5,408.0000 | XLON | 07003070000006760-E0PpyBU3fOTV |
| 08:11:02 | 59 | 5,398.0000 | XLON | 07003070000006614-E0PpyBU3fPJG |
| 08:11:02 | 158 | 5,400.0000 | XLON | 07003070000007007-E0PpyBU3fPHF |
| 08:13:08 | 154 | 5,404.0000 | XLON | 05003050000007282-E0PpyBU3fSv7 |
| 08:13:08 | 79 | 5,404.0000 | XLON | 05003050000007282-E0PpyBU3fSvA |
| 08:13:23 | 179 | 5,402.0000 | XLON | 07003070000007213-E0PpyBU3fTKN |
| 08:14:24 | 92 | 5,394.0000 | XLON | 07003070000007430-E0PpyBU3fUhL |
| 08:14:24 | 85 | 5,394.0000 | XLON | 07003070000007430-E0PpyBU3fUhH |
| 08:16:03 | 258 | 5,402.0000 | XLON | 05003050000007998-E0PpyBU3fXmE |
| 08:16:03 | 1 | 5,408.0000 | XLON | 07003070000008006-E0PpyBU3fXku |
| 08:16:10 | 28 | 5,396.0000 | XLON | 05003050000007525-E0PpyBU3fXvK |
| 08:16:10 | 117 | 5,396.0000 | XLON | 05003050000007525-E0PpyBU3fXvM |
| 08:17:43 | 172 | 5,410.0000 | XLON | 05003050000008696-E0PpyBU3fb4Q |
| 08:18:30 | 187 | 5,406.0000 | XLON | 07003070000008693-E0PpyBU3fbvK |
| 08:19:32 | 192 | 5,406.0000 | XLON | 05003050000009240-E0PpyBU3fdGQ |
| 08:21:41 | 166 | 5,416.0000 | XLON | 07003070000009895-E0PpyBU3fgCA |
| 08:23:37 | 55 | 5,422.0000 | XLON | 07003070000010425-E0PpyBU3fjBp |
| 08:23:37 | 83 | 5,422.0000 | XLON | 07003070000010425-E0PpyBU3fjBg |
| 08:23:37 | 188 | 5,424.0000 | XLON | 07003070000010397-E0PpyBU3fjBG |
| 08:23:37 | 210 | 5,426.0000 | XLON | 07003070000010424-E0PpyBU3fjAe |
| 08:25:20 | 16 | 5,416.0000 | XLON | 05003050000010980-E0PpyBU3flEo |
| 08:25:20 | 158 | 5,416.0000 | XLON | 05003050000010980-E0PpyBU3flDu |
| 08:25:20 | 126 | 5,418.0000 | XLON | 05003050000011014-E0PpyBU3flDa |
| 08:26:01 | 1 | 5,412.0000 | XLON | 05003050000011412-E0PpyBU3fm80 |
| 08:26:03 | 5 | 5,414.0000 | XLON | 07003070000011381-E0PpyBU3fmCh |
| 08:27:31 | 131 | 5,420.0000 | XLON | 07003070000011612-E0PpyBU3foNE |
| 08:27:31 | 121 | 5,422.0000 | XLON | 05003050000011795-E0PpyBU3foJf |
| 08:27:32 | 6 | 5,418.0000 | XLON | 05003050000011796-E0PpyBU3foOL |
| 08:27:47 | 121 | 5,416.0000 | XLON | 07003070000011928-E0PpyBU3foah |
| 08:29:48 | 136 | 5,420.0000 | XLON | 05003050000012643-E0PpyBU3frbm |
| 08:31:06 | 139 | 5,426.0000 | XLON | 07003070000013152-E0PpyBU3ftuZ |
| 08:33:32 | 139 | 5,428.0000 | XLON | 07003070000013661-E0PpyBU3fwvC |
| 08:35:35 | 5 | 5,430.0000 | XLON | 07003070000014269-E0PpyBU3fzfN |
| 08:35:38 | 188 | 5,430.0000 | XLON | 07003070000014269-E0PpyBU3fzhY |
| 08:35:50 | 166 | 5,428.0000 | XLON | 07003070000014254-E0PpyBU3fzzU |
| 08:36:28 | 221 | 5,426.0000 | XLON | 07003070000014645-E0PpyBU3g0hU |
| 08:36:28 | 40 | 5,428.0000 | XLON | 07003070000014766-E0PpyBU3g0h9 |
| 08:36:28 | 40 | 5,428.0000 | XLON | 07003070000014766-E0PpyBU3g0hB |
| 08:36:28 | 45 | 5,428.0000 | XLON | 07003070000014766-E0PpyBU3g0hD |
| 08:39:21 | 3 | 5,438.0000 | XLON | 07003070000015622-E0PpyBU3g4SR |
| 08:40:02 | 226 | 5,446.0000 | XLON | 07003070000015795-E0PpyBU3g5Gx |
| 08:41:01 | 145 | 5,444.0000 | XLON | 05003050000016169-E0PpyBU3g6Lo |
| 08:44:48 | 1 | 5,450.0000 | XLON | 05003050000017350-E0PpyBU3gB2k |
| 08:45:08 | 214 | 5,448.0000 | XLON | 05003050000016664-E0PpyBU3gBXv |
| 08:46:01 | 232 | 5,448.0000 | XLON | 07003070000017622-E0PpyBU3gCYf |
| 08:47:41 | 128 | 5,446.0000 | XLON | 07003070000018056-E0PpyBU3gEOg |
| 08:47:41 | 30 | 5,446.0000 | XLON | 07003070000018056-E0PpyBU3gEOi |
| 08:47:57 | 109 | 5,444.0000 | XLON | 07003070000017524-E0PpyBU3gEbT |
| 08:47:57 | 91 | 5,444.0000 | XLON | 07003070000017524-E0PpyBU3gEbV |
| 08:49:21 | 205 | 5,442.0000 | XLON | 07003070000018514-E0PpyBU3gG1e |
| 08:51:28 | 112 | 5,440.0000 | XLON | 05003050000019035-E0PpyBU3gI3H |
| 08:51:28 | 124 | 5,440.0000 | XLON | 05003050000019035-E0PpyBU3gI3L |
| 08:51:58 | 1 | 5,438.0000 | XLON | 07003070000015664-E0PpyBU3gIiM |
| 08:55:04 | 3 | 5,442.0000 | XLON | 07003070000019955-E0PpyBU3gLVf |
| 08:55:34 | 131 | 5,446.0000 | XLON | 07003070000020128-E0PpyBU3gLqs |
| 08:55:34 | 32 | 5,446.0000 | XLON | 07003070000020128-E0PpyBU3gLqu |
| 08:57:00 | 20 | 5,440.0000 | XLON | 05003050000019488-E0PpyBU3gMni |
| 08:57:00 | 126 | 5,440.0000 | XLON | 05003050000019488-E0PpyBU3gMnl |
| 08:57:00 | 57 | 5,440.0000 | XLON | 05003050000019488-E0PpyBU3gMnC |
| 08:57:00 | 224 | 5,442.0000 | XLON | 07003070000019955-E0PpyBU3gMmB |
| 08:57:00 | 80 | 5,444.0000 | XLON | 05003050000020256-E0PpyBU3gMlT |
| 08:57:00 | 108 | 5,444.0000 | XLON | 05003050000020295-E0PpyBU3gMlZ |
| 08:57:59 | 47 | 5,440.0000 | XLON | 05003050000020717-E0PpyBU3gNUF |
| 08:58:02 | 3 | 5,442.0000 | XLON | 05003050000020828-E0PpyBU3gNiO |
| 08:58:40 | 34 | 5,442.0000 | XLON | 05003050000020828-E0PpyBU3gOMi |
| 08:58:40 | 86 | 5,442.0000 | XLON | 05003050000020828-E0PpyBU3gOMV |
| 08:58:42 | 57 | 5,440.0000 | XLON | 05003050000020717-E0PpyBU3gOQI |
| 08:59:02 | 70 | 5,440.0000 | XLON | 05003050000020717-E0PpyBU3gOnr |
| 08:59:21 | 169 | 5,440.0000 | XLON | 05003050000021183-E0PpyBU3gPBQ |
| 08:59:21 | 14 | 5,440.0000 | XLON | 05003050000021183-E0PpyBU3gPBJ |
| 09:00:06 | 159 | 5,436.0000 | XLON | 07003070000020824-E0PpyBU3gQcq |
| 09:01:01 | 1 | 5,428.0000 | XLON | 07003070000022578-E0PpyBU3gSCF |
| 09:01:01 | 1 | 5,428.0000 | XLON | 07003070000022578-E0PpyBU3gSCH |
| 09:01:01 | 11 | 5,428.0000 | XLON | 07003070000022578-E0PpyBU3gSCJ |
| 09:01:01 | 101 | 5,428.0000 | XLON | 07003070000022578-E0PpyBU3gSCL |
| 09:02:31 | 88 | 5,422.0000 | XLON | 05003050000022585-E0PpyBU3gULQ |
| 09:02:31 | 26 | 5,422.0000 | XLON | 05003050000022585-E0PpyBU3gULS |
| 09:03:11 | 54 | 5,422.0000 | XLON | 05003050000023908-E0PpyBU3gUri |
| 09:04:15 | 61 | 5,430.0000 | XLON | 07003070000024196-E0PpyBU3gVuK |
| 09:04:48 | 78 | 5,428.0000 | XLON | 05003050000024390-E0PpyBU3gWWU |
| 09:04:48 | 154 | 5,430.0000 | XLON | 07003070000024406-E0PpyBU3gWW3 |
| 09:04:55 | 72 | 5,426.0000 | XLON | 07003070000024162-E0PpyBU3gWf6 |
| 09:07:18 | 127 | 5,432.0000 | XLON | 07003070000025497-E0PpyBU3ga1Q |
| 09:08:03 | 120 | 5,430.0000 | XLON | 07003070000025257-E0PpyBU3gag8 |
| 09:08:56 | 118 | 5,430.0000 | XLON | 07003070000026206-E0PpyBU3gbbN |
| 09:10:34 | 3 | 5,434.0000 | XLON | 05003050000026925-E0PpyBU3gd3j |
| 09:10:34 | 105 | 5,434.0000 | XLON | 05003050000026925-E0PpyBU3gd3l |
| 09:10:35 | 86 | 5,432.0000 | XLON | 05003050000026715-E0PpyBU3gd5J |
| 09:10:35 | 54 | 5,432.0000 | XLON | 05003050000026715-E0PpyBU3gd5L |
| 09:11:01 | 42 | 5,432.0000 | XLON | 05003050000027089-E0PpyBU3gdix |
| 09:11:01 | 83 | 5,432.0000 | XLON | 05003050000027089-E0PpyBU3gdiz |
| 09:12:40 | 85 | 5,438.0000 | XLON | 05003050000027647-E0PpyBU3gfU1 |
| 09:12:41 | 33 | 5,438.0000 | XLON | 05003050000027696-E0PpyBU3gfWe |
| 09:12:41 | 51 | 5,438.0000 | XLON | 05003050000027696-E0PpyBU3gfWg |
| 09:12:41 | 42 | 5,438.0000 | XLON | 05003050000027696-E0PpyBU3gfWi |
| 09:13:35 | 101 | 5,434.0000 | XLON | 07003070000027696-E0PpyBU3ggFS |
| 09:15:01 | 119 | 5,434.0000 | XLON | 05003050000028397-E0PpyBU3ghY3 |
| 09:15:32 | 66 | 5,432.0000 | XLON | 07003070000028177-E0PpyBU3ghy1 |
| 09:16:22 | 111 | 5,432.0000 | XLON | 05003050000028750-E0PpyBU3gj6a |
| 09:17:41 | 70 | 5,438.0000 | XLON | 05003050000029269-E0PpyBU3gkSp |
| 09:20:51 | 109 | 5,438.0000 | XLON | 05003050000029738-E0PpyBU3gnGl |
| 09:20:51 | 183 | 5,438.0000 | XLON | 05003050000029781-E0PpyBU3gnGn |
| 09:21:28 | 1 | 5,438.0000 | XLON | 07003070000030567-E0PpyBU3gnsi |
| 09:21:28 | 1 | 5,438.0000 | XLON | 07003070000030567-E0PpyBU3gnsk |
| 09:21:28 | 3 | 5,438.0000 | XLON | 07003070000030567-E0PpyBU3gnsm |
| 09:22:55 | 91 | 5,442.0000 | XLON | 07003070000031031-E0PpyBU3gpGH |
| 09:22:55 | 45 | 5,442.0000 | XLON | 07003070000031031-E0PpyBU3gpGL |
| 09:25:42 | 190 | 5,446.0000 | XLON | 05003050000031840-E0PpyBU3grrX |
| 09:26:01 | 49 | 5,446.0000 | XLON | 05003050000031944-E0PpyBU3gsLX |
| 09:26:10 | 150 | 5,444.0000 | XLON | 05003050000031566-E0PpyBU3gsWZ |
| 09:27:41 | 199 | 5,444.0000 | XLON | 05003050000032507-E0PpyBU3guYX |
| 09:27:44 | 91 | 5,442.0000 | XLON | 07003070000032099-E0PpyBU3gueY |
| 09:27:44 | 61 | 5,442.0000 | XLON | 07003070000032554-E0PpyBU3guec |
| 09:29:21 | 47 | 5,442.0000 | XLON | 05003050000032970-E0PpyBU3gvtu |
| 09:29:21 | 41 | 5,442.0000 | XLON | 05003050000032970-E0PpyBU3gvtw |
| 09:29:21 | 33 | 5,442.0000 | XLON | 05003050000032970-E0PpyBU3gvty |
| 09:29:21 | 9 | 5,442.0000 | XLON | 05003050000032970-E0PpyBU3gvu0 |
| 09:31:51 | 155 | 5,440.0000 | XLON | 07003070000033678-E0PpyBU3gxYd |
| 09:31:53 | 130 | 5,438.0000 | XLON | 07003070000033021-E0PpyBU3gxZz |
| 09:32:49 | 149 | 5,442.0000 | XLON | 07003070000034185-E0PpyBU3gydr |
| 09:32:59 | 168 | 5,440.0000 | XLON | 05003050000034102-E0PpyBU3gykc |
| 09:36:20 | 80 | 5,436.0000 | XLON | 05003050000034973-E0PpyBU3h25W |
| 09:36:55 | 80 | 5,434.0000 | XLON | 05003050000034774-E0PpyBU3h2OC |
| 09:36:55 | 30 | 5,434.0000 | XLON | 05003050000034774-E0PpyBU3h2OG |
| 09:37:41 | 35 | 5,432.0000 | XLON | 07003070000035718-E0PpyBU3h2zn |
| 09:39:17 | 73 | 5,424.0000 | XLON | 05003050000035948-E0PpyBU3h4j1 |
| 09:39:17 | 91 | 5,430.0000 | XLON | 05003050000035800-E0PpyBU3h4hI |
| 09:39:17 | 116 | 5,428.0000 | XLON | 05003050000035655-E0PpyBU3h4he |
| 09:39:53 | 85 | 5,416.0000 | XLON | 07003070000036246-E0PpyBU3h5Ky |
| 09:42:09 | 92 | 5,412.0000 | XLON | 05003050000036188-E0PpyBU3h7pI |
| 09:42:09 | 24 | 5,412.0000 | XLON | 05003050000036188-E0PpyBU3h7pM |
| 09:42:09 | 122 | 5,414.0000 | XLON | 05003050000036810-E0PpyBU3h7oI |
| 09:44:09 | 123 | 5,408.0000 | XLON | 05003050000037435-E0PpyBU3h9gR |
| 09:44:12 | 37 | 5,406.0000 | XLON | 07003070000037382-E0PpyBU3h9nD |
| 09:44:21 | 92 | 5,408.0000 | XLON | 05003050000037807-E0PpyBU3hA75 |
| 09:44:40 | 53 | 5,406.0000 | XLON | 07003070000037382-E0PpyBU3hAbE |
| 09:46:33 | 92 | 5,410.0000 | XLON | 05003050000038397-E0PpyBU3hCRD |
| 09:48:53 | 7 | 5,412.0000 | XLON | 05003050000038976-E0PpyBU3hFAj |
| 09:48:53 | 7 | 5,412.0000 | XLON | 05003050000038976-E0PpyBU3hFAR |
| 09:48:53 | 90 | 5,412.0000 | XLON | 05003050000038976-E0PpyBU3hFAT |
| 09:49:59 | 140 | 5,410.0000 | XLON | 05003050000039232-E0PpyBU3hGBM |
| 09:52:22 | 1 | 5,410.0000 | XLON | 07003070000040056-E0PpyBU3hIoU |
| 09:52:22 | 122 | 5,410.0000 | XLON | 07003070000040056-E0PpyBU3hIoY |
| 09:52:41 | 1 | 5,410.0000 | XLON | 07003070000040252-E0PpyBU3hJ8b |
| 09:52:41 | 1 | 5,410.0000 | XLON | 07003070000040252-E0PpyBU3hJ8d |
| 09:52:58 | 125 | 5,408.0000 | XLON | 07003070000038829-E0PpyBU3hJSy |
| 09:54:48 | 62 | 5,408.0000 | XLON | 05003050000040755-E0PpyBU3hL3b |
| 09:54:48 | 2 | 5,408.0000 | XLON | 05003050000040755-E0PpyBU3hL3d |
| 09:57:22 | 211 | 5,414.0000 | XLON | 07003070000041551-E0PpyBU3hN6D |
| 09:59:02 | 3 | 5,420.0000 | XLON | 07003070000041913-E0PpyBU3hOAV |
| 09:59:02 | 149 | 5,420.0000 | XLON | 07003070000041913-E0PpyBU3hOAX |
| 09:59:21 | 171 | 5,418.0000 | XLON | 07003070000041989-E0PpyBU3hOPT |
| 10:02:31 | 180 | 5,420.0000 | XLON | 05003050000042537-E0PpyBU3hRUd |
| 10:06:00 | 4 | 5,426.0000 | XLON | 05003050000043470-E0PpyBU3hUI2 |
| 10:06:00 | 205 | 5,426.0000 | XLON | 05003050000043470-E0PpyBU3hUI5 |
| 10:06:00 | 164 | 5,424.0000 | XLON | 07003070000043552-E0PpyBU3hUIf |
| 10:06:01 | 15 | 5,420.0000 | XLON | 05003050000044089-E0PpyBU3hUL5 |
| 10:06:01 | 159 | 5,420.0000 | XLON | 05003050000044089-E0PpyBU3hUL8 |
| 10:06:01 | 137 | 5,422.0000 | XLON | 07003070000043603-E0PpyBU3hUJl |
| 10:08:04 | 162 | 5,414.0000 | XLON | 05003050000044563-E0PpyBU3hVnz |
| 10:08:04 | 174 | 5,414.0000 | XLON | 07003070000044730-E0PpyBU3hVnx |
| 10:10:21 | 89 | 5,408.0000 | XLON | 05003050000045170-E0PpyBU3hY1R |
| 10:10:43 | 1 | 5,408.0000 | XLON | 05003050000045170-E0PpyBU3hYKL |
| 10:10:43 | 1 | 5,408.0000 | XLON | 05003050000045170-E0PpyBU3hYKO |
| 10:10:43 | 16 | 5,408.0000 | XLON | 05003050000045170-E0PpyBU3hYKT |
| 10:12:41 | 92 | 5,410.0000 | XLON | 05003050000045923-E0PpyBU3haEj |
| 10:12:41 | 47 | 5,410.0000 | XLON | 05003050000045923-E0PpyBU3haEl |
| 10:13:45 | 102 | 5,408.0000 | XLON | 07003070000045911-E0PpyBU3hbNS |
| 10:15:08 | 22 | 5,406.0000 | XLON | 07003070000045268-E0PpyBU3hcyF |
| 10:15:08 | 76 | 5,406.0000 | XLON | 07003070000045268-E0PpyBU3hcyN |
| 10:16:29 | 1 | 5,404.0000 | XLON | 07003070000046573-E0PpyBU3heJO |
| 10:16:29 | 166 | 5,404.0000 | XLON | 07003070000046573-E0PpyBU3heJR |
| 10:20:56 | 174 | 5,408.0000 | XLON | 05003050000047519-E0PpyBU3hieP |
| 10:20:56 | 204 | 5,410.0000 | XLON | 05003050000047823-E0PpyBU3hidu |
| 10:21:58 | 127 | 5,410.0000 | XLON | 05003050000048670-E0PpyBU3hjXw |
| 10:22:36 | 68 | 5,408.0000 | XLON | 05003050000048658-E0PpyBU3hjzh |
| 10:22:36 | 103 | 5,408.0000 | XLON | 05003050000048658-E0PpyBU3hjzY |
| 10:24:48 | 120 | 5,412.0000 | XLON | 07003070000049650-E0PpyBU3hm1o |
| 10:24:48 | 1 | 5,412.0000 | XLON | 07003070000049650-E0PpyBU3hm1q |
| 10:24:48 | 38 | 5,412.0000 | XLON | 07003070000049650-E0PpyBU3hm1s |
| 10:27:07 | 159 | 5,410.0000 | XLON | 07003070000050071-E0PpyBU3hoKv |
| 10:27:41 | 137 | 5,410.0000 | XLON | 07003070000050796-E0PpyBU3hp5E |
| 10:27:41 | 46 | 5,410.0000 | XLON | 07003070000050796-E0PpyBU3hp5G |
| 10:29:55 | 67 | 5,412.0000 | XLON | 05003050000051283-E0PpyBU3hrgv |
| 10:29:55 | 177 | 5,412.0000 | XLON | 07003070000051459-E0PpyBU3hrgt |
| 10:29:55 | 7 | 5,412.0000 | XLON | 05003050000051283-E0PpyBU3hrgz |
| 10:31:33 | 129 | 5,412.0000 | XLON | 07003070000052120-E0PpyBU3htX6 |
| 10:33:35 | 81 | 5,412.0000 | XLON | 05003050000052775-E0PpyBU3huux |
| 10:34:21 | 21 | 5,412.0000 | XLON | 07003070000053191-E0PpyBU3hvp8 |
| 10:34:21 | 118 | 5,412.0000 | XLON | 07003070000053191-E0PpyBU3hvpA |
| 10:36:01 | 59 | 5,412.0000 | XLON | 05003050000053495-E0PpyBU3hxJE |
| 10:36:01 | 27 | 5,412.0000 | XLON | 05003050000053495-E0PpyBU3hxJG |
| 10:36:39 | 99 | 5,410.0000 | XLON | 05003050000051926-E0PpyBU3hy5i |
| 10:37:41 | 61 | 5,410.0000 | XLON | 07003070000054143-E0PpyBU3hyzw |
| 10:37:41 | 35 | 5,410.0000 | XLON | 07003070000054143-E0PpyBU3hyzy |
| 10:37:41 | 58 | 5,410.0000 | XLON | 07003070000054143-E0PpyBU3hz00 |
| 10:37:41 | 11 | 5,410.0000 | XLON | 07003070000054143-E0PpyBU3hz02 |
| 10:39:44 | 118 | 5,410.0000 | XLON | 05003050000054378-E0PpyBU3i0gW |
| 10:39:53 | 21 | 5,410.0000 | XLON | 05003050000054378-E0PpyBU3i0pY |
| 10:42:27 | 144 | 5,410.0000 | XLON | 05003050000054807-E0PpyBU3i2q8 |
| 10:43:49 | 146 | 5,412.0000 | XLON | 05003050000055331-E0PpyBU3i4m3 |
| 10:43:49 | 114 | 5,412.0000 | XLON | 07003070000055504-E0PpyBU3i4m5 |
| 10:45:42 | 121 | 5,410.0000 | XLON | 07003070000056372-E0PpyBU3i6Ui |
| 10:46:28 | 108 | 5,410.0000 | XLON | 07003070000056661-E0PpyBU3i75f |
| 10:49:02 | 1 | 5,412.0000 | XLON | 07003070000057366-E0PpyBU3i9eB |
| 10:51:57 | 222 | 5,412.0000 | XLON | 07003070000057545-E0PpyBU3iCPP |
| 10:52:32 | 117 | 5,410.0000 | XLON | 05003050000056840-E0PpyBU3iD3B |
| 10:52:41 | 160 | 5,410.0000 | XLON | 07003070000058342-E0PpyBU3iD99 |
| 10:52:41 | 39 | 5,410.0000 | XLON | 07003070000058342-E0PpyBU3iD9B |
| 10:54:21 | 39 | 5,410.0000 | XLON | 07003070000058787-E0PpyBU3iEMa |
| 10:54:21 | 142 | 5,410.0000 | XLON | 07003070000058787-E0PpyBU3iEMc |
| 10:57:22 | 56 | 5,414.0000 | XLON | 07003070000059716-E0PpyBU3iH4x |
| 10:57:22 | 49 | 5,414.0000 | XLON | 07003070000059716-E0PpyBU3iH4z |
| 10:57:41 | 140 | 5,414.0000 | XLON | 05003050000059610-E0PpyBU3iHL1 |
| 10:57:41 | 55 | 5,414.0000 | XLON | 05003050000059610-E0PpyBU3iHL3 |
| 10:58:06 | 145 | 5,412.0000 | XLON | 05003050000059208-E0PpyBU3iHhx |
| 10:58:06 | 21 | 5,412.0000 | XLON | 05003050000059208-E0PpyBU3iHi2 |
| 11:00:17 | 99 | 5,412.0000 | XLON | 05003050000060107-E0PpyBU3iK24 |
| 11:00:17 | 129 | 5,412.0000 | XLON | 07003070000060478-E0PpyBU3iK26 |
| 11:01:51 | 61 | 5,414.0000 | XLON | 05003050000060736-E0PpyBU3iL64 |
| 11:01:57 | 42 | 5,414.0000 | XLON | 05003050000060736-E0PpyBU3iLBX |
| 11:03:08 | 83 | 5,414.0000 | XLON | 05003050000061325-E0PpyBU3iMII |
| 11:03:08 | 14 | 5,414.0000 | XLON | 05003050000061325-E0PpyBU3iMIK |
| 11:04:21 | 28 | 5,414.0000 | XLON | 05003050000061686-E0PpyBU3iNIR |
| 11:04:48 | 12 | 5,414.0000 | XLON | 07003070000062058-E0PpyBU3iNTG |
| 11:04:48 | 95 | 5,414.0000 | XLON | 07003070000062058-E0PpyBU3iNTI |
| 11:06:01 | 44 | 5,414.0000 | XLON | 07003070000062409-E0PpyBU3iOGE |
| 11:06:01 | 9 | 5,414.0000 | XLON | 07003070000062409-E0PpyBU3iOGG |
| 11:06:01 | 61 | 5,414.0000 | XLON | 07003070000062409-E0PpyBU3iOGI |
| 11:07:38 | 23 | 5,412.0000 | XLON | 07003070000060930-E0PpyBU3iPJI |
| 11:07:38 | 97 | 5,412.0000 | XLON | 07003070000060930-E0PpyBU3iPJK |
| 11:08:50 | 116 | 5,408.0000 | XLON | 05003050000062686-E0PpyBU3iPyi |
| 11:10:01 | 4 | 5,412.0000 | XLON | 05003050000063237-E0PpyBU3iQoy |
| 11:10:01 | 94 | 5,412.0000 | XLON | 07003070000063298-E0PpyBU3iQow |
| 11:10:01 | 105 | 5,412.0000 | XLON | 05003050000063237-E0PpyBU3iQp1 |
| 11:10:08 | 79 | 5,408.0000 | XLON | 07003070000063261-E0PpyBU3iR2c |
| 11:11:55 | 103 | 5,406.0000 | XLON | 05003050000063562-E0PpyBU3iSIN |
| 11:13:52 | 88 | 5,408.0000 | XLON | 07003070000064314-E0PpyBU3iTWl |
| 11:22:01 | 63 | 5,410.0000 | XLON | 07003070000066756-E0PpyBU3ia41 |
| 11:23:11 | 69 | 5,416.0000 | XLON | 07003070000067487-E0PpyBU3ibef |
| 11:23:11 | 143 | 5,416.0000 | XLON | 07003070000067487-E0PpyBU3ibed |
| 11:25:25 | 34 | 5,422.0000 | XLON | 05003050000067869-E0PpyBU3idX8 |
| 11:25:25 | 125 | 5,422.0000 | XLON | 05003050000067869-E0PpyBU3idXA |
| 11:25:52 | 117 | 5,422.0000 | XLON | 05003050000067997-E0PpyBU3iduk |
| 11:25:52 | 58 | 5,422.0000 | XLON | 05003050000067997-E0PpyBU3idum |
| 11:26:01 | 181 | 5,422.0000 | XLON | 07003070000068305-E0PpyBU3ie2Q |
| 11:27:21 | 283 | 5,420.0000 | XLON | 07003070000068108-E0PpyBU3ieoy |
| 11:27:41 | 177 | 5,420.0000 | XLON | 05003050000068584-E0PpyBU3if3N |
| 11:29:29 | 118 | 5,418.0000 | XLON | 07003070000068868-E0PpyBU3ig3s |
| 11:32:15 | 64 | 5,414.0000 | XLON | 07003070000068781-E0PpyBU3ihrT |
| 11:32:15 | 17 | 5,414.0000 | XLON | 07003070000068781-E0PpyBU3ihrV |
| 11:32:15 | 139 | 5,416.0000 | XLON | 07003070000069786-E0PpyBU3ihqI |
| 11:32:30 | 8 | 5,412.0000 | XLON | 07003070000069323-E0PpyBU3ii9h |
| 11:44:44 | 232 | 5,426.0000 | XLON | 07003070000073529-E0PpyBU3isvq |
| 11:44:45 | 42 | 5,426.0000 | XLON | 07003070000073769-E0PpyBU3iswn |
| 11:44:46 | 251 | 5,424.0000 | XLON | 05003050000073052-E0PpyBU3isy8 |
| 11:44:46 | 193 | 5,422.0000 | XLON | 05003050000073043-E0PpyBU3isyQ |
| 11:44:46 | 269 | 5,426.0000 | XLON | 07003070000073774-E0PpyBU3isxd |
| 11:46:54 | 96 | 5,422.0000 | XLON | 05003050000073419-E0PpyBU3iueN |
| 11:46:54 | 130 | 5,422.0000 | XLON | 05003050000073841-E0PpyBU3iueP |
| 11:49:04 | 120 | 5,420.0000 | XLON | 05003050000074704-E0PpyBU3iwLw |
| 11:49:04 | 31 | 5,420.0000 | XLON | 05003050000074704-E0PpyBU3iwLy |
| 11:49:21 | 34 | 5,420.0000 | XLON | 05003050000074768-E0PpyBU3iweM |
| 11:49:21 | 94 | 5,420.0000 | XLON | 05003050000074768-E0PpyBU3iweO |
| 11:51:01 | 1 | 5,420.0000 | XLON | 05003050000075277-E0PpyBU3ixX2 |
| 11:51:01 | 117 | 5,420.0000 | XLON | 05003050000075277-E0PpyBU3ixX4 |
| 11:52:21 | 36 | 5,418.0000 | XLON | 07003070000074201-E0PpyBU3iyES |
| 11:52:21 | 1 | 5,418.0000 | XLON | 07003070000074201-E0PpyBU3iyEW |
| 11:52:21 | 93 | 5,418.0000 | XLON | 07003070000074201-E0PpyBU3iyEZ |
| 11:52:41 | 4 | 5,418.0000 | XLON | 05003050000075734-E0PpyBU3iyPo |
| 11:52:41 | 34 | 5,418.0000 | XLON | 05003050000075734-E0PpyBU3iyPq |
| 11:52:41 | 64 | 5,418.0000 | XLON | 05003050000075734-E0PpyBU3iyPs |
| 11:55:38 | 1 | 5,422.0000 | XLON | 05003050000076578-E0PpyBU3j0fj |
| 11:55:38 | 24 | 5,422.0000 | XLON | 05003050000076578-E0PpyBU3j0fl |
| 11:55:38 | 98 | 5,422.0000 | XLON | 05003050000076578-E0PpyBU3j0fn |
| 11:56:55 | 120 | 5,422.0000 | XLON | 07003070000077411-E0PpyBU3j1BT |
| 11:56:55 | 33 | 5,422.0000 | XLON | 07003070000077411-E0PpyBU3j1BV |
| 11:57:27 | 168 | 5,420.0000 | XLON | 05003050000076450-E0PpyBU3j1YT |
| 11:57:35 | 82 | 5,418.0000 | XLON | 05003050000076704-E0PpyBU3j1bk |
| 11:59:11 | 90 | 5,416.0000 | XLON | 07003070000077640-E0PpyBU3j2d2 |
| 11:59:33 | 13 | 5,414.0000 | XLON | 05003050000077244-E0PpyBU3j2mr |
| 12:03:43 | 63 | 5,414.0000 | XLON | 05003050000077244-E0PpyBU3j62A |
| 12:03:43 | 73 | 5,414.0000 | XLON | 07003070000078953-E0PpyBU3j62K |
| 12:03:43 | 91 | 5,414.0000 | XLON | 05003050000078256-E0PpyBU3j62C |
| 12:03:43 | 30 | 5,414.0000 | XLON | 07003070000079571-E0PpyBU3j62M |
| 12:03:43 | 42 | 5,414.0000 | XLON | 07003070000079571-E0PpyBU3j62O |
| 12:04:37 | 112 | 5,412.0000 | XLON | 05003050000079870-E0PpyBU3j6eG |
| 12:07:22 | 131 | 5,412.0000 | XLON | 07003070000081348-E0PpyBU3j869 |
| 12:07:33 | 157 | 5,410.0000 | XLON | 07003070000080236-E0PpyBU3j8Du |
| 12:08:25 | 80 | 5,414.0000 | XLON | 05003050000081150-E0PpyBU3j8uk |
| 12:08:25 | 45 | 5,414.0000 | XLON | 05003050000081150-E0PpyBU3j8uz |
| 12:08:25 | 108 | 5,416.0000 | XLON | 07003070000081522-E0PpyBU3j8tf |
| 12:13:10 | 127 | 5,412.0000 | XLON | 07003070000082691-E0PpyBU3jC8T |
| 12:17:26 | 156 | 5,414.0000 | XLON | 07003070000084807-E0PpyBU3jF7E |
| 12:19:35 | 154 | 5,432.0000 | XLON | 07003070000084971-E0PpyBU3jGqv |
| 12:22:12 | 187 | 5,430.0000 | XLON | 05003050000085653-E0PpyBU3jJFq |
| 12:22:12 | 192 | 5,430.0000 | XLON | 07003070000084937-E0PpyBU3jJFo |
| 12:23:08 | 120 | 5,428.0000 | XLON | 05003050000086288-E0PpyBU3jJvq |
| 12:23:08 | 34 | 5,428.0000 | XLON | 05003050000086288-E0PpyBU3jJvs |
| 12:23:08 | 5 | 5,428.0000 | XLON | 05003050000086288-E0PpyBU3jJvu |
| 12:27:37 | 73 | 5,424.0000 | XLON | 07003070000087552-E0PpyBU3jNKg |
| 12:27:37 | 201 | 5,426.0000 | XLON | 05003050000086127-E0PpyBU3jNJV |
| 12:28:35 | 2 | 5,426.0000 | XLON | 07003070000088465-E0PpyBU3jODB |
| 12:29:02 | 172 | 5,426.0000 | XLON | 07003070000088611-E0PpyBU3jOl2 |
| 12:29:10 | 85 | 5,424.0000 | XLON | 05003050000087817-E0PpyBU3jOth |
| 12:29:10 | 116 | 5,424.0000 | XLON | 05003050000087817-E0PpyBU3jOtd |
| 12:29:31 | 96 | 5,426.0000 | XLON | 07003070000088768-E0PpyBU3jPA0 |
| 12:31:05 | 112 | 5,426.0000 | XLON | 05003050000088603-E0PpyBU3jQLC |
| 12:31:05 | 126 | 5,428.0000 | XLON | 05003050000088969-E0PpyBU3jQKM |
| 12:33:03 | 78 | 5,430.0000 | XLON | 07003070000089926-E0PpyBU3jRn5 |
| 12:36:22 | 109 | 5,428.0000 | XLON | 05003050000089589-E0PpyBU3jUaG |
| 12:37:00 | 1 | 5,426.0000 | XLON | 07003070000091212-E0PpyBU3jUyr |
| 12:37:14 | 13 | 5,422.0000 | XLON | 05003050000090307-E0PpyBU3jV8c |
| 12:37:14 | 124 | 5,422.0000 | XLON | 05003050000090307-E0PpyBU3jV8f |
| 12:37:14 | 64 | 5,424.0000 | XLON | 07003070000089763-E0PpyBU3jV7h |
| 12:37:14 | 66 | 5,426.0000 | XLON | 07003070000091212-E0PpyBU3jV71 |
| 12:45:59 | 4 | 5,426.0000 | XLON | 07003070000093645-E0PpyBU3jafK |
| 12:45:59 | 207 | 5,426.0000 | XLON | 07003070000093645-E0PpyBU3jafN |
| 12:49:38 | 16 | 5,426.0000 | XLON | 07003070000094311-E0PpyBU3jdQE |
| 12:53:48 | 161 | 5,432.0000 | XLON | 07003070000096510-E0PpyBU3jfhV |
| 12:53:48 | 111 | 5,432.0000 | XLON | 07003070000096510-E0PpyBU3jfhR |
| 12:53:49 | 204 | 5,430.0000 | XLON | 07003070000095659-E0PpyBU3jfio |
| 12:53:49 | 209 | 5,432.0000 | XLON | 05003050000096216-E0PpyBU3jfi3 |
| 12:55:56 | 113 | 5,432.0000 | XLON | 05003050000096880-E0PpyBU3jhaw |
| 12:55:56 | 33 | 5,432.0000 | XLON | 05003050000096880-E0PpyBU3jhay |
| 13:05:34 | 1 | 5,450.0000 | XLON | 07003070000100762-E0PpyBU3jo69 |
| 13:05:34 | 1 | 5,450.0000 | XLON | 07003070000100762-E0PpyBU3jo6B |
| 13:06:32 | 235 | 5,450.0000 | XLON | 07003070000100762-E0PpyBU3joxn |
| 13:07:17 | 159 | 5,450.0000 | XLON | 05003050000100839-E0PpyBU3jpaY |
| 13:07:17 | 162 | 5,450.0000 | XLON | 05003050000100839-E0PpyBU3jpaa |
| 13:07:28 | 60 | 5,448.0000 | XLON | 07003070000100319-E0PpyBU3jpiM |
| 13:07:28 | 1 | 5,448.0000 | XLON | 07003070000100319-E0PpyBU3jpiD |
| 13:07:28 | 12 | 5,448.0000 | XLON | 07003070000100319-E0PpyBU3jpi3 |
| 13:07:28 | 166 | 5,448.0000 | XLON | 07003070000100319-E0PpyBU3jpi8 |
| 13:07:28 | 234 | 5,450.0000 | XLON | 07003070000101407-E0PpyBU3jphV |
| 13:07:55 | 34 | 5,448.0000 | XLON | 07003070000101627-E0PpyBU3jq0a |
| 13:07:55 | 60 | 5,448.0000 | XLON | 07003070000101627-E0PpyBU3jq0c |
| 13:08:09 | 35 | 5,446.0000 | XLON | 05003050000100436-E0PpyBU3jqCB |
| 13:09:09 | 8 | 5,448.0000 | XLON | 07003070000102090-E0PpyBU3jr0v |
| 13:09:09 | 54 | 5,448.0000 | XLON | 07003070000102090-E0PpyBU3jr0x |
| 13:09:09 | 10 | 5,448.0000 | XLON | 07003070000102090-E0PpyBU3jr0z |
| 13:09:09 | 51 | 5,448.0000 | XLON | 07003070000102090-E0PpyBU3jr11 |
| 13:10:26 | 133 | 5,446.0000 | XLON | 05003050000100436-E0PpyBU3jrsH |
| 13:10:26 | 47 | 5,446.0000 | XLON | 05003050000100436-E0PpyBU3jrsL |
| 13:12:03 | 161 | 5,444.0000 | XLON | 07003070000102814-E0PpyBU3jsc4 |
| 13:12:07 | 192 | 5,442.0000 | XLON | 05003050000101789-E0PpyBU3jsfX |
| 13:13:08 | 138 | 5,440.0000 | XLON | 07003070000103685-E0PpyBU3jtPo |
| 13:14:21 | 121 | 5,440.0000 | XLON | 07003070000104157-E0PpyBU3juFF |
| 13:14:46 | 71 | 5,438.0000 | XLON | 07003070000103490-E0PpyBU3juVr |
| 13:15:10 | 69 | 5,438.0000 | XLON | 07003070000103490-E0PpyBU3jurq |
| 13:17:17 | 48 | 5,440.0000 | XLON | 05003050000106707-E0PpyBU3jwj0 |
| 13:17:17 | 56 | 5,440.0000 | XLON | 05003050000106707-E0PpyBU3jwj2 |
| 13:17:36 | 135 | 5,438.0000 | XLON | 07003070000106033-E0PpyBU3jwxs |
| 13:18:28 | 24 | 5,436.0000 | XLON | 05003050000106915-E0PpyBU3jxbt |
| 13:19:16 | 1 | 5,436.0000 | XLON | 05003050000106915-E0PpyBU3jyBF |
| 13:19:21 | 92 | 5,436.0000 | XLON | 05003050000106915-E0PpyBU3jyGy |
| 13:19:25 | 14 | 5,436.0000 | XLON | 05003050000106915-E0PpyBU3jyPJ |
| 13:21:28 | 57 | 5,436.0000 | XLON | 05003050000108915-E0PpyBU3k0Ew |
| 13:21:53 | 68 | 5,434.0000 | XLON | 05003050000107802-E0PpyBU3k0St |
| 13:21:53 | 70 | 5,434.0000 | XLON | 07003070000108966-E0PpyBU3k0Sv |
| 13:24:24 | 61 | 5,432.0000 | XLON | 07003070000103842-E0PpyBU3k1vP |
| 13:24:24 | 74 | 5,432.0000 | XLON | 07003070000109681-E0PpyBU3k1vR |
| 13:26:21 | 175 | 5,432.0000 | XLON | 07003070000110972-E0PpyBU3k8bN |
| 13:26:21 | 29 | 5,432.0000 | XLON | 07003070000110972-E0PpyBU3k8bQ |
| 13:27:31 | 69 | 5,430.0000 | XLON | 07003070000107421-E0PpyBU3kAXf |
| 13:27:31 | 82 | 5,430.0000 | XLON | 07003070000110903-E0PpyBU3kAXj |
| 13:28:26 | 142 | 5,430.0000 | XLON | 07003070000111722-E0PpyBU3kBYD |
| 13:31:58 | 208 | 5,432.0000 | XLON | 05003050000113044-E0PpyBU3kEfV |
| 13:31:58 | 22 | 5,432.0000 | XLON | 05003050000113044-E0PpyBU3kEfY |
| 13:32:57 | 141 | 5,432.0000 | XLON | 05003050000113585-E0PpyBU3kFbi |
| 13:33:10 | 74 | 5,428.0000 | XLON | 05003050000111231-E0PpyBU3kFqm |
| 13:33:10 | 131 | 5,430.0000 | XLON | 05003050000111906-E0PpyBU3kFpz |
| 13:36:00 | 148 | 5,426.0000 | XLON | 07003070000114641-E0PpyBU3kI4L |
| 13:38:42 | 133 | 5,426.0000 | XLON | 07003070000115834-E0PpyBU3kKJb |
| 13:41:35 | 262 | 5,428.0000 | XLON | 05003050000117479-E0PpyBU3kMZh |
| 13:41:42 | 64 | 5,442.0000 | XLON | 07003070000117906-E0PpyBU3kMoD |
| 13:41:42 | 61 | 5,442.0000 | XLON | 07003070000117907-E0PpyBU3kMoF |
| 13:42:05 | 24 | 5,440.0000 | XLON | 05003050000117609-E0PpyBU3kN6f |
| 13:42:05 | 74 | 5,440.0000 | XLON | 05003050000117609-E0PpyBU3kN6k |
| 13:42:05 | 36 | 5,440.0000 | XLON | 05003050000117610-E0PpyBU3kN6m |
| 13:42:05 | 70 | 5,440.0000 | XLON | 05003050000117610-E0PpyBU3kN6t |
| 13:42:47 | 63 | 5,436.0000 | XLON | 07003070000118337-E0PpyBU3kNnt |
| 13:42:53 | 1 | 5,436.0000 | XLON | 07003070000118337-E0PpyBU3kNqJ |
| 13:44:48 | 90 | 5,436.0000 | XLON | 05003050000118617-E0PpyBU3kPDO |
| 13:44:48 | 50 | 5,436.0000 | XLON | 07003070000118337-E0PpyBU3kPDM |
| 13:48:46 | 143 | 5,438.0000 | XLON | 05003050000119807-E0PpyBU3kRkA |
| 13:48:46 | 3 | 5,438.0000 | XLON | 05003050000119807-E0PpyBU3kRkC |
| 13:49:50 | 100 | 5,438.0000 | XLON | 05003050000120683-E0PpyBU3kSFR |
| 13:49:50 | 1 | 5,438.0000 | XLON | 05003050000120683-E0PpyBU3kSFT |
| 13:49:50 | 92 | 5,438.0000 | XLON | 05003050000120683-E0PpyBU3kSFV |
| 13:51:25 | 206 | 5,440.0000 | XLON | 05003050000121420-E0PpyBU3kTGK |
| 13:52:46 | 167 | 5,438.0000 | XLON | 07003070000122352-E0PpyBU3kTzH |
| 13:56:55 | 287 | 5,440.0000 | XLON | 07003070000122967-E0PpyBU3kWcm |
| 13:56:55 | 37 | 5,442.0000 | XLON | 05003050000123740-E0PpyBU3kWZk |
| 13:56:55 | 72 | 5,442.0000 | XLON | 05003050000123740-E0PpyBU3kWZm |
| 13:56:55 | 33 | 5,442.0000 | XLON | 05003050000123740-E0PpyBU3kWZo |
| 13:56:55 | 37 | 5,442.0000 | XLON | 05003050000123740-E0PpyBU3kWZq |
| 13:58:08 | 17 | 5,438.0000 | XLON | 05003050000124173-E0PpyBU3kXKY |
| 13:58:08 | 34 | 5,438.0000 | XLON | 05003050000124173-E0PpyBU3kXKa |
| 13:58:16 | 257 | 5,436.0000 | XLON | 05003050000124014-E0PpyBU3kXS7 |
| 13:58:16 | 1 | 5,436.0000 | XLON | 05003050000124014-E0PpyBU3kXSA |
| 13:58:16 | 33 | 5,436.0000 | XLON | 05003050000124014-E0PpyBU3kXSG |
| 14:04:02 | 25 | 5,450.0000 | XLON | 05003050000126800-E0PpyBU3kc5I |
| 14:04:22 | 148 | 5,448.0000 | XLON | 07003070000126670-E0PpyBU3kcKs |
| 14:04:22 | 87 | 5,448.0000 | XLON | 07003070000126670-E0PpyBU3kcKu |
| 14:06:13 | 216 | 5,448.0000 | XLON | 07003070000128178-E0PpyBU3kdwg |
| 14:06:26 | 165 | 5,444.0000 | XLON | 07003070000127689-E0PpyBU3keD4 |
| 14:06:26 | 31 | 5,444.0000 | XLON | 07003070000127689-E0PpyBU3keD2 |
| 14:06:26 | 196 | 5,446.0000 | XLON | 07003070000126171-E0PpyBU3keBg |
| 14:08:00 | 202 | 5,444.0000 | XLON | 05003050000128967-E0PpyBU3kfHF |
| 14:09:25 | 2 | 5,444.0000 | XLON | 07003070000130223-E0PpyBU3kgJL |
| 14:11:01 | 60 | 5,450.0000 | XLON | 05003050000130561-E0PpyBU3khEc |
| 14:11:28 | 61 | 5,450.0000 | XLON | 05003050000130771-E0PpyBU3khTk |
| 14:11:41 | 59 | 5,450.0000 | XLON | 05003050000130771-E0PpyBU3khY6 |
| 14:11:46 | 22 | 5,450.0000 | XLON | 05003050000130771-E0PpyBU3khbA |
| 14:13:08 | 46 | 5,452.0000 | XLON | 05003050000131486-E0PpyBU3kihl |
| 14:16:08 | 198 | 5,456.0000 | XLON | 07003070000133185-E0PpyBU3kl7N |
| 14:16:35 | 13 | 5,456.0000 | XLON | 07003070000133472-E0PpyBU3klOK |
| 14:16:35 | 72 | 5,456.0000 | XLON | 07003070000133472-E0PpyBU3klOM |
| 14:17:15 | 18 | 5,454.0000 | XLON | 07003070000131895-E0PpyBU3km4O |
| 14:17:15 | 137 | 5,454.0000 | XLON | 07003070000131895-E0PpyBU3km4Q |
| 14:17:48 | 184 | 5,456.0000 | XLON | 05003050000133631-E0PpyBU3kmS1 |
| 14:19:30 | 259 | 5,456.0000 | XLON | 07003070000134658-E0PpyBU3knqi |
| 14:22:41 | 58 | 5,458.0000 | XLON | 05003050000135937-E0PpyBU3krKy |
| 14:23:08 | 174 | 5,456.0000 | XLON | 05003050000134836-E0PpyBU3krgT |
| 14:23:08 | 243 | 5,458.0000 | XLON | 05003050000136192-E0PpyBU3krfv |
| 14:25:03 | 226 | 5,456.0000 | XLON | 05003050000137038-E0PpyBU3ktlT |
| 14:26:11 | 104 | 5,456.0000 | XLON | 05003050000137712-E0PpyBU3kull |
| 14:26:30 | 84 | 5,456.0000 | XLON | 05003050000137712-E0PpyBU3kux8 |
| 14:26:30 | 125 | 5,456.0000 | XLON | 05003050000137923-E0PpyBU3kuxC |
| 14:27:05 | 156 | 5,454.0000 | XLON | 07003070000137135-E0PpyBU3kvZt |
| 14:27:05 | 88 | 5,454.0000 | XLON | 07003070000137135-E0PpyBU3kvZw |
| 14:27:07 | 186 | 5,452.0000 | XLON | 05003050000133145-E0PpyBU3kvcv |
| 14:27:39 | 77 | 5,442.0000 | XLON | 05003050000138240-E0PpyBU3kw79 |
| 14:29:32 | 263 | 5,450.0000 | XLON | 05003050000138607-E0PpyBU3ky9c |
| 14:29:32 | 3 | 5,450.0000 | XLON | 05003050000138607-E0PpyBU3ky9j |
| 14:30:42 | 63 | 5,444.0000 | XLON | 05003050000140026-E0PpyBU3l37p |
| 14:30:42 | 157 | 5,444.0000 | XLON | 05003050000140026-E0PpyBU3l37s |
| 14:30:42 | 56 | 5,444.0000 | XLON | 05003050000140026-E0PpyBU3l37x |
| 14:30:42 | 153 | 5,448.0000 | XLON | 05003050000139064-E0PpyBU3l36Z |
| 14:30:42 | 228 | 5,448.0000 | XLON | 07003070000138939-E0PpyBU3l36X |
| 14:32:06 | 286 | 5,444.0000 | XLON | 07003070000143422-E0PpyBU3l8ZK |
| 14:32:26 | 198 | 5,442.0000 | XLON | 07003070000142819-E0PpyBU3l9vf |
| 14:32:26 | 132 | 5,442.0000 | XLON | 07003070000142819-E0PpyBU3l9vm |
| 14:32:49 | 14 | 5,440.0000 | XLON | 07003070000144315-E0PpyBU3lB3r |
| 14:32:49 | 234 | 5,440.0000 | XLON | 07003070000144315-E0PpyBU3lB3t |
| 14:32:59 | 174 | 5,436.0000 | XLON | 07003070000144316-E0PpyBU3lBiP |
| 14:32:59 | 177 | 5,438.0000 | XLON | 05003050000143984-E0PpyBU3lBhM |
| 14:35:45 | 186 | 5,434.0000 | XLON | 05003050000147434-E0PpyBU3lJy9 |
| 14:35:54 | 120 | 5,430.0000 | XLON | 05003050000147435-E0PpyBU3lKY6 |
| 14:35:54 | 146 | 5,432.0000 | XLON | 05003050000146447-E0PpyBU3lKWx |
| 14:36:57 | 160 | 5,428.0000 | XLON | 07003070000147980-E0PpyBU3lN2r |
| 14:36:57 | 125 | 5,430.0000 | XLON | 07003070000149076-E0PpyBU3lN2X |
| 14:37:03 | 1 | 5,426.0000 | XLON | 05003050000148735-E0PpyBU3lNGn |
| 14:37:03 | 67 | 5,426.0000 | XLON | 05003050000148735-E0PpyBU3lNGp |
| 14:38:29 | 174 | 5,422.0000 | XLON | 07003070000149758-E0PpyBU3lQhj |
| 14:40:00 | 87 | 5,424.0000 | XLON | 07003070000150829-E0PpyBU3lUBA |
| 14:40:00 | 91 | 5,424.0000 | XLON | 07003070000151289-E0PpyBU3lUBE |
| 14:40:00 | 152 | 5,426.0000 | XLON | 05003050000150960-E0PpyBU3lU5x |
| 14:41:27 | 157 | 5,424.0000 | XLON | 07003070000152762-E0PpyBU3lXVL |
| 14:42:42 | 128 | 5,420.0000 | XLON | 05003050000149436-E0PpyBU3laAE |
| 14:42:42 | 17 | 5,420.0000 | XLON | 05003050000152428-E0PpyBU3laAG |
| 14:42:42 | 219 | 5,420.0000 | XLON | 05003050000152428-E0PpyBU3laAJ |
| 14:42:42 | 206 | 5,422.0000 | XLON | 07003070000154420-E0PpyBU3la9M |
| 14:42:42 | 39 | 5,422.0000 | XLON | 07003070000154420-E0PpyBU3la9P |
| 14:44:25 | 162 | 5,416.0000 | XLON | 07003070000155825-E0PpyBU3ldX3 |
| 14:46:23 | 177 | 5,426.0000 | XLON | 05003050000156963-E0PpyBU3lhlf |
| 14:46:54 | 132 | 5,422.0000 | XLON | 07003070000156773-E0PpyBU3like |
| 14:46:54 | 148 | 5,422.0000 | XLON | 07003070000157207-E0PpyBU3likg |
| 14:46:54 | 125 | 5,422.0000 | XLON | 07003070000157266-E0PpyBU3liki |
| 14:48:57 | 169 | 5,424.0000 | XLON | 05003050000159354-E0PpyBU3lmhn |
| 14:49:40 | 142 | 5,422.0000 | XLON | 07003070000159597-E0PpyBU3lni7 |
| 14:49:41 | 140 | 5,420.0000 | XLON | 05003050000159355-E0PpyBU3lno1 |
| 14:49:48 | 57 | 5,418.0000 | XLON | 05003050000160049-E0PpyBU3lo05 |
| 14:49:51 | 4 | 5,418.0000 | XLON | 05003050000160049-E0PpyBU3lo1U |
| 14:50:19 | 55 | 5,418.0000 | XLON | 05003050000160049-E0PpyBU3loeN |
| 14:51:03 | 113 | 5,418.0000 | XLON | 05003050000160049-E0PpyBU3lpjy |
| 14:51:03 | 86 | 5,418.0000 | XLON | 05003050000161587-E0PpyBU3lpk6 |
| 14:51:10 | 187 | 5,416.0000 | XLON | 07003070000161908-E0PpyBU3lpwN |
| 14:52:44 | 198 | 5,410.0000 | XLON | 05003050000162953-E0PpyBU3lsZ0 |
| 14:53:01 | 132 | 5,414.0000 | XLON | 05003050000163189-E0PpyBU3ltHV |
| 14:54:24 | 8 | 5,430.0000 | XLON | 07003070000164695-E0PpyBU3lwBu |
| 14:54:27 | 59 | 5,426.0000 | XLON | 05003050000164413-E0PpyBU3lwGH |
| 14:54:27 | 204 | 5,426.0000 | XLON | 07003070000164658-E0PpyBU3lwGF |
| 14:54:27 | 85 | 5,426.0000 | XLON | 07003070000164696-E0PpyBU3lwGJ |
| 14:56:02 | 1 | 5,420.0000 | XLON | 05003050000165674-E0PpyBU3lzKg |
| 14:56:02 | 1 | 5,420.0000 | XLON | 05003050000165674-E0PpyBU3lzKi |
| 14:56:21 | 9 | 5,422.0000 | XLON | 07003070000165985-E0PpyBU3lzmi |
| 14:56:21 | 154 | 5,422.0000 | XLON | 05003050000165711-E0PpyBU3lzmo |
| 14:56:21 | 159 | 5,422.0000 | XLON | 07003070000165985-E0PpyBU3lzmm |
| 14:56:28 | 170 | 5,418.0000 | XLON | 07003070000165986-E0PpyBU3m048 |
| 14:58:02 | 200 | 5,416.0000 | XLON | 05003050000166967-E0PpyBU3m2XX |
| 14:58:02 | 120 | 5,414.0000 | XLON | 07003070000167236-E0PpyBU3m2Y3 |
| 14:58:03 | 23 | 5,414.0000 | XLON | 07003070000167236-E0PpyBU3m2YM |
| 14:58:03 | 143 | 5,412.0000 | XLON | 05003050000166968-E0PpyBU3m2Ye |
| 15:00:27 | 152 | 5,410.0000 | XLON | 05003050000168271-E0PpyBU3m7Fx |
| 15:00:27 | 164 | 5,412.0000 | XLON | 07003070000168499-E0PpyBU3m7FP |
| 15:01:07 | 136 | 5,408.0000 | XLON | 07003070000171216-E0PpyBU3m94F |
| 15:01:15 | 161 | 5,406.0000 | XLON | 05003050000170992-E0PpyBU3m9YS |
| 15:01:20 | 81 | 5,404.0000 | XLON | 07003070000171217-E0PpyBU3m9gt |
| 15:01:20 | 43 | 5,404.0000 | XLON | 07003070000171217-E0PpyBU3m9gv |
| 15:02:47 | 144 | 5,400.0000 | XLON | 05003050000172941-E0PpyBU3mD4Z |
| 15:02:50 | 111 | 5,398.0000 | XLON | 07003070000173159-E0PpyBU3mDDq |
| 15:03:03 | 17 | 5,396.0000 | XLON | 05003050000172942-E0PpyBU3mDng |
| 15:03:03 | 127 | 5,396.0000 | XLON | 05003050000172942-E0PpyBU3mDnd |
| 15:04:32 | 113 | 5,394.0000 | XLON | 05003050000174346-E0PpyBU3mHgx |
| 15:05:26 | 155 | 5,392.0000 | XLON | 05003050000174305-E0PpyBU3mJiK |
| 15:06:21 | 128 | 5,394.0000 | XLON | 07003070000175944-E0PpyBU3mLvz |
| 15:07:17 | 136 | 5,392.0000 | XLON | 05003050000175617-E0PpyBU3mNoJ |
| 15:07:17 | 26 | 5,392.0000 | XLON | 05003050000175617-E0PpyBU3mNoL |
| 15:08:03 | 175 | 5,386.0000 | XLON | 05003050000177018-E0PpyBU3mP1W |
| 15:08:03 | 70 | 5,388.0000 | XLON | 07003070000176789-E0PpyBU3mP0p |
| 15:08:03 | 72 | 5,388.0000 | XLON | 07003070000177227-E0PpyBU3mP0t |
| 15:08:03 | 188 | 5,390.0000 | XLON | 05003050000177016-E0PpyBU3mOzs |
| 15:10:01 | 107 | 5,384.0000 | XLON | 07003070000179005-E0PpyBU3mUre |
| 15:10:17 | 134 | 5,382.0000 | XLON | 07003070000178959-E0PpyBU3mVPv |
| 15:12:11 | 1 | 5,386.0000 | XLON | 07003070000180747-E0PpyBU3ma9r |
| 15:12:42 | 136 | 5,386.0000 | XLON | 07003070000180747-E0PpyBU3mbTB |
| 15:13:39 | 1 | 5,386.0000 | XLON | 07003070000181749-E0PpyBU3mdmG |
| 15:13:39 | 1 | 5,386.0000 | XLON | 07003070000181749-E0PpyBU3mdmI |
| 15:13:39 | 116 | 5,386.0000 | XLON | 07003070000181749-E0PpyBU3mdmK |
| 15:13:39 | 26 | 5,386.0000 | XLON | 07003070000181749-E0PpyBU3mdmM |
| 15:14:05 | 216 | 5,384.0000 | XLON | 07003070000181118-E0PpyBU3meaX |
| 15:17:05 | 194 | 5,390.0000 | XLON | 05003050000183580-E0PpyBU3mkxi |
| 15:17:05 | 204 | 5,388.0000 | XLON | 05003050000184257-E0PpyBU3mkyI |
| 15:17:05 | 195 | 5,392.0000 | XLON | 07003070000184416-E0PpyBU3mkua |
| 15:17:49 | 20 | 5,382.0000 | XLON | 05003050000184880-E0PpyBU3mn0g |
| 15:18:11 | 1 | 5,384.0000 | XLON | 07003070000185406-E0PpyBU3mna9 |
| 15:19:41 | 302 | 5,384.0000 | XLON | 05003050000186305-E0PpyBU3mpcE |
| 15:21:13 | 189 | 5,386.0000 | XLON | 07003070000187453-E0PpyBU3msAZ |
| 15:21:13 | 95 | 5,386.0000 | XLON | 07003070000187453-E0PpyBU3msAW |
| 15:23:52 | 5 | 5,382.0000 | XLON | 05003050000184880-E0PpyBU3mwE0 |
| 15:23:54 | 159 | 5,382.0000 | XLON | 05003050000184880-E0PpyBU3mwI7 |
| 15:23:54 | 40 | 5,382.0000 | XLON | 05003050000184880-E0PpyBU3mwI9 |
| 15:23:54 | 109 | 5,382.0000 | XLON | 05003050000187312-E0PpyBU3mwID |
| 15:24:39 | 55 | 5,382.0000 | XLON | 05003050000189622-E0PpyBU3mx2F |
| 15:24:39 | 238 | 5,382.0000 | XLON | 05003050000189622-E0PpyBU3mx2J |
| 15:24:52 | 72 | 5,382.0000 | XLON | 05003050000189816-E0PpyBU3mxQw |
| 15:26:04 | 67 | 5,386.0000 | XLON | 05003050000190741-E0PpyBU3mzCv |
| 15:26:04 | 53 | 5,386.0000 | XLON | 05003050000190741-E0PpyBU3mzCx |
| 15:26:04 | 62 | 5,386.0000 | XLON | 05003050000190741-E0PpyBU3mzCz |
| 15:26:19 | 122 | 5,384.0000 | XLON | 05003050000190687-E0PpyBU3mzaU |
| 15:27:40 | 154 | 5,392.0000 | XLON | 05003050000191631-E0PpyBU3n25A |
| 15:29:19 | 1 | 5,396.0000 | XLON | 07003070000193211-E0PpyBU3n4YS |
| 15:29:24 | 179 | 5,396.0000 | XLON | 07003070000193290-E0PpyBU3n4hB |
| 15:29:57 | 17 | 5,396.0000 | XLON | 07003070000193640-E0PpyBU3n5Kd |
| 15:30:03 | 143 | 5,396.0000 | XLON | 07003070000193640-E0PpyBU3n5fS |
| 15:30:16 | 2 | 5,394.0000 | XLON | 07003070000192203-E0PpyBU3n62c |
| 15:30:16 | 213 | 5,394.0000 | XLON | 07003070000192203-E0PpyBU3n62k |
| 15:31:04 | 2 | 5,394.0000 | XLON | 07003070000194664-E0PpyBU3n6vi |
| 15:32:28 | 24 | 5,398.0000 | XLON | 05003050000195456-E0PpyBU3n8uR |
| 15:32:28 | 239 | 5,398.0000 | XLON | 05003050000195456-E0PpyBU3n8uT |
| 15:32:32 | 4 | 5,394.0000 | XLON | 05003050000195457-E0PpyBU3n93l |
| 15:32:32 | 136 | 5,394.0000 | XLON | 05003050000195457-E0PpyBU3n93n |
| 15:32:32 | 288 | 5,396.0000 | XLON | 07003070000195045-E0PpyBU3n93D |
| 15:32:44 | 150 | 5,398.0000 | XLON | 07003070000195815-E0PpyBU3n9GU |
| 15:33:04 | 133 | 5,396.0000 | XLON | 05003050000195633-E0PpyBU3n9ur |
| 15:33:04 | 38 | 5,396.0000 | XLON | 05003050000195633-E0PpyBU3n9uy |
| 15:33:04 | 54 | 5,396.0000 | XLON | 05003050000195633-E0PpyBU3n9ul |
| 15:36:01 | 14 | 5,398.0000 | XLON | 05003050000197249-E0PpyBU3nDtE |
| 15:36:01 | 172 | 5,398.0000 | XLON | 05003050000197249-E0PpyBU3nDtG |
| 15:36:19 | 186 | 5,396.0000 | XLON | 05003050000196705-E0PpyBU3nEp0 |
| 15:38:10 | 228 | 5,398.0000 | XLON | 05003050000199292-E0PpyBU3nGuR |
| 15:38:29 | 100 | 5,394.0000 | XLON | 07003070000197438-E0PpyBU3nHCZ |
| 15:38:29 | 70 | 5,394.0000 | XLON | 07003070000198069-E0PpyBU3nHCb |
| 15:38:29 | 207 | 5,396.0000 | XLON | 05003050000199148-E0PpyBU3nHBt |
| 15:40:10 | 9 | 5,396.0000 | XLON | 07003070000201272-E0PpyBU3nMZL |
| 15:41:03 | 163 | 5,396.0000 | XLON | 07003070000201272-E0PpyBU3nO1J |
| 15:41:58 | 27 | 5,396.0000 | XLON | 07003070000202818-E0PpyBU3nPC1 |
| 15:41:58 | 5 | 5,396.0000 | XLON | 07003070000202818-E0PpyBU3nPC3 |
| 15:41:58 | 51 | 5,396.0000 | XLON | 07003070000202818-E0PpyBU3nPC5 |
| 15:41:58 | 26 | 5,396.0000 | XLON | 07003070000202818-E0PpyBU3nPC7 |
| 15:41:58 | 96 | 5,396.0000 | XLON | 07003070000202818-E0PpyBU3nPC9 |
| 15:42:44 | 97 | 5,396.0000 | XLON | 07003070000203352-E0PpyBU3nQOH |
| 15:42:44 | 6 | 5,396.0000 | XLON | 07003070000203352-E0PpyBU3nQOJ |
| 15:42:44 | 57 | 5,396.0000 | XLON | 07003070000203352-E0PpyBU3nQOL |
| 15:42:51 | 83 | 5,398.0000 | XLON | 05003050000203231-E0PpyBU3nQaM |
| 15:43:06 | 71 | 5,396.0000 | XLON | 05003050000203182-E0PpyBU3nR9T |
| 15:44:37 | 203 | 5,394.0000 | XLON | 07003070000200821-E0PpyBU3nTay |
| 15:45:50 | 143 | 5,402.0000 | XLON | 07003070000205347-E0PpyBU3nVXm |
| 15:45:50 | 84 | 5,402.0000 | XLON | 07003070000205348-E0PpyBU3nVXo |
| 15:46:19 | 232 | 5,402.0000 | XLON | 05003050000205418-E0PpyBU3nWGZ |
| 15:46:25 | 119 | 5,400.0000 | XLON | 05003050000205138-E0PpyBU3nWS6 |
| 15:46:25 | 109 | 5,400.0000 | XLON | 05003050000205139-E0PpyBU3nWS8 |
| 15:48:00 | 207 | 5,396.0000 | XLON | 07003070000206740-E0PpyBU3nYhl |
| 15:48:55 | 18 | 5,394.0000 | XLON | 05003050000205987-E0PpyBU3nZyQ |
| 15:48:56 | 170 | 5,394.0000 | XLON | 05003050000205987-E0PpyBU3nZzU |
| 15:49:45 | 234 | 5,394.0000 | XLON | 05003050000207537-E0PpyBU3nbIS |
| 15:49:45 | 88 | 5,392.0000 | XLON | 07003070000207734-E0PpyBU3nbJ6 |
| 15:49:45 | 92 | 5,392.0000 | XLON | 07003070000207734-E0PpyBU3nbJ9 |
| 15:49:47 | 169 | 5,388.0000 | XLON | 07003070000207533-E0PpyBU3nbOF |
| 15:51:34 | 133 | 5,390.0000 | XLON | 07003070000208794-E0PpyBU3neV6 |
| 15:53:38 | 35 | 5,390.0000 | XLON | 07003070000210308-E0PpyBU3nh26 |
| 15:53:38 | 8 | 5,390.0000 | XLON | 07003070000210308-E0PpyBU3nh28 |
| 15:53:40 | 56 | 5,390.0000 | XLON | 05003050000210168-E0PpyBU3nh6v |
| 15:53:40 | 1 | 5,390.0000 | XLON | 05003050000210168-E0PpyBU3nh6s |
| 15:53:41 | 104 | 5,390.0000 | XLON | 05003050000210168-E0PpyBU3nh8i |
| 15:54:52 | 116 | 5,392.0000 | XLON | 07003070000211114-E0PpyBU3nifL |
| 15:54:52 | 16 | 5,392.0000 | XLON | 07003070000211114-E0PpyBU3nifN |
| 15:54:52 | 88 | 5,392.0000 | XLON | 07003070000211114-E0PpyBU3nifP |
| 15:54:52 | 39 | 5,392.0000 | XLON | 07003070000211114-E0PpyBU3nifR |
| 15:54:52 | 9 | 5,392.0000 | XLON | 07003070000211114-E0PpyBU3nifT |
| 15:55:31 | 111 | 5,400.0000 | XLON | 05003050000211241-E0PpyBU3njoV |
| 15:57:14 | 278 | 5,404.0000 | XLON | 07003070000212225-E0PpyBU3nmDA |
| 15:58:52 | 238 | 5,404.0000 | XLON | 07003070000213020-E0PpyBU3noGM |
| 15:59:04 | 79 | 5,400.0000 | XLON | 05003050000212843-E0PpyBU3noeA |
| 15:59:04 | 117 | 5,402.0000 | XLON | 05003050000213175-E0PpyBU3nod0 |
| 15:59:04 | 204 | 5,402.0000 | XLON | 07003070000211915-E0PpyBU3nocy |
| 15:59:52 | 148 | 5,400.0000 | XLON | 07003070000214400-E0PpyBU3npR7 |
| 15:59:52 | 65 | 5,400.0000 | XLON | 07003070000214400-E0PpyBU3npR9 |
| 16:00:25 | 153 | 5,398.0000 | XLON | 07003070000214103-E0PpyBU3nqTn |
| 16:00:25 | 1 | 5,398.0000 | XLON | 07003070000214103-E0PpyBU3nqTr |
| 16:00:25 | 46 | 5,398.0000 | XLON | 07003070000214103-E0PpyBU3nqTx |
| 16:01:30 | 182 | 5,400.0000 | XLON | 05003050000215343-E0PpyBU3nsIF |
| 16:01:30 | 255 | 5,400.0000 | XLON | 07003070000215530-E0PpyBU3nsID |
| 16:04:04 | 127 | 5,408.0000 | XLON | 05003050000217132-E0PpyBU3nwXn |
| 16:04:04 | 38 | 5,408.0000 | XLON | 05003050000217132-E0PpyBU3nwXp |
| 16:04:04 | 37 | 5,408.0000 | XLON | 05003050000217132-E0PpyBU3nwXr |
| 16:04:24 | 1 | 5,406.0000 | XLON | 05003050000216613-E0PpyBU3nx5F |
| 16:04:24 | 1 | 5,406.0000 | XLON | 05003050000216613-E0PpyBU3nx5M |
| 16:04:29 | 242 | 5,406.0000 | XLON | 05003050000216613-E0PpyBU3nxCn |
| 16:04:30 | 104 | 5,404.0000 | XLON | 07003070000217375-E0PpyBU3nxEw |
| 16:04:30 | 2 | 5,404.0000 | XLON | 07003070000217577-E0PpyBU3nxF0 |
| 16:04:30 | 72 | 5,404.0000 | XLON | 07003070000217577-E0PpyBU3nxF2 |
| 16:06:36 | 1 | 5,414.0000 | XLON | 05003050000218758-E0PpyBU3o0tw |
| 16:09:16 | 136 | 5,426.0000 | XLON | 05003050000220376-E0PpyBU3o4mL |
| 16:09:16 | 52 | 5,426.0000 | XLON | 05003050000220376-E0PpyBU3o4mN |
| 16:09:18 | 147 | 5,426.0000 | XLON | 07003070000220628-E0PpyBU3o4sQ |
| 16:10:21 | 106 | 5,424.0000 | XLON | 07003070000221207-E0PpyBU3o65o |
| 16:10:21 | 116 | 5,424.0000 | XLON | 07003070000221207-E0PpyBU3o65q |
| 16:10:35 | 256 | 5,422.0000 | XLON | 07003070000220315-E0PpyBU3o6T4 |
| 16:11:20 | 1 | 5,420.0000 | XLON | 07003070000220599-E0PpyBU3o7fl |
| 16:12:01 | 276 | 5,422.0000 | XLON | 05003050000222111-E0PpyBU3o8kj |
| 16:12:08 | 91 | 5,420.0000 | XLON | 07003070000220599-E0PpyBU3o8u5 |
| 16:13:10 | 112 | 5,420.0000 | XLON | 07003070000220599-E0PpyBU3oAJD |
| 16:13:10 | 276 | 5,418.0000 | XLON | 07003070000221797-E0PpyBU3oAJr |
| 16:13:10 | 164 | 5,422.0000 | XLON | 05003050000222397-E0PpyBU3oAIX |
| 16:13:10 | 85 | 5,422.0000 | XLON | 07003070000222798-E0PpyBU3oAId |
| 16:13:10 | 152 | 5,422.0000 | XLON | 05003050000222558-E0PpyBU3oAIb |
| 16:15:45 | 80 | 5,432.0000 | XLON | 05003050000224563-E0PpyBU3oEA8 |
| 16:15:48 | 270 | 5,430.0000 | XLON | 05003050000224275-E0PpyBU3oEDF |
| 16:16:31 | 176 | 5,432.0000 | XLON | 07003070000225013-E0PpyBU3oFBx |
| 16:17:07 | 181 | 5,434.0000 | XLON | 05003050000224975-E0PpyBU3oG14 |
| 16:17:09 | 122 | 5,432.0000 | XLON | 05003050000224841-E0PpyBU3oG2G |
| 16:17:09 | 52 | 5,432.0000 | XLON | 07003070000225013-E0PpyBU3oG2C |
| 16:18:28 | 320 | 5,432.0000 | XLON | 07003070000225415-E0PpyBU3oHwm |
| 16:19:27 | 106 | 5,440.0000 | XLON | 07003070000225640-E0PpyBU3oJUH |
| 16:19:28 | 26 | 5,440.0000 | XLON | 07003070000225640-E0PpyBU3oJWN |
| 16:19:28 | 164 | 5,440.0000 | XLON | 07003070000225640-E0PpyBU3oJWP |
| 16:19:58 | 102 | 5,442.0000 | XLON | 05003050000225537-E0PpyBU3oK8X |
| 16:20:16 | 80 | 5,440.0000 | XLON | 07003070000225650-E0PpyBU3oKon |
| 16:21:14 | 13 | 5,442.0000 | XLON | 05003050000225945-E0PpyBU3oMZT |
| 16:21:15 | 62 | 5,442.0000 | XLON | 07003070000226196-E0PpyBU3oMaA |
| 16:21:15 | 149 | 5,442.0000 | XLON | 07003070000226196-E0PpyBU3oMaC |
| 16:21:15 | 118 | 5,442.0000 | XLON | 05003050000225945-E0PpyBU3oMZx |
| 16:21:15 | 15 | 5,442.0000 | XLON | 05003050000225945-E0PpyBU3oMZz |
| 16:21:15 | 127 | 5,442.0000 | XLON | 07003070000226178-E0PpyBU3oMa1 |
| 16:21:15 | 208 | 5,442.0000 | XLON | 07003070000226196-E0PpyBU3oMa3 |
| 16:22:47 | 20 | 5,442.0000 | XLON | 05003050000226305-E0PpyBU3oOzk |
| 16:22:47 | 306 | 5,444.0000 | XLON | 07003070000226630-E0PpyBU3oOyk |
| 16:23:15 | 77 | 5,444.0000 | XLON | 07003070000226733-E0PpyBU3oPcG |
| 16:24:06 | 128 | 5,442.0000 | XLON | 05003050000226305-E0PpyBU3oQxz |
| 16:24:06 | 55 | 5,442.0000 | XLON | 07003070000226578-E0PpyBU3oQy1 |
| 16:24:06 | 6 | 5,442.0000 | XLON | 07003070000226578-E0PpyBU3oQy3 |
| 16:24:26 | 24 | 5,444.0000 | XLON | 05003050000226939-E0PpyBU3oRNa |
| 16:24:26 | 79 | 5,444.0000 | XLON | 05003050000226939-E0PpyBU3oRNV |
| 16:24:26 | 209 | 5,444.0000 | XLON | 05003050000226939-E0PpyBU3oRNR |
| 16:25:32 | 61 | 5,446.0000 | XLON | 05003050000227248-E0PpyBU3oTCr |
| 16:26:05 | 1 | 5,446.0000 | XLON | 07003070000227581-E0PpyBU3oTyI |
| 16:26:05 | 116 | 5,446.0000 | XLON | 07003070000227581-E0PpyBU3oTyK |
| 16:26:20 | 78 | 5,444.0000 | XLON | 07003070000227363-E0PpyBU3oUHJ |
| 16:26:20 | 55 | 5,444.0000 | XLON | 07003070000227363-E0PpyBU3oUHA |
| 16:27:20 | 125 | 5,444.0000 | XLON | 07003070000227915-E0PpyBU3oVwv |
| 16:27:21 | 60 | 5,444.0000 | XLON | 07003070000227915-E0PpyBU3oW00 |
| 16:27:37 | 26 | 5,444.0000 | XLON | 07003070000227915-E0PpyBU3oWN4 |
| 16:27:55 | 19 | 5,444.0000 | XLON | 05003050000227865-E0PpyBU3oWhq |
| 16:27:55 | 160 | 5,444.0000 | XLON | 05003050000227865-E0PpyBU3oWh9 |
| 16:27:55 | 94 | 5,444.0000 | XLON | 05003050000227865-E0PpyBU3oWh7 |
| 16:28:30 | 121 | 5,442.0000 | XLON | 07003070000226578-E0PpyBU3oXmk |
| 16:28:39 | 71 | 5,442.0000 | XLON | 07003070000226578-E0PpyBU3oY3p |
| 16:28:39 | 24 | 5,442.0000 | XLON | 07003070000226578-E0PpyBU3oY3r |
| 16:28:39 | 60 | 5,442.0000 | XLON | 07003070000227414-E0PpyBU3oY3t |
| 16:28:39 | 136 | 5,442.0000 | XLON | 07003070000227639-E0PpyBU3oY3v |
| 16:28:56 | 280 | 5,440.0000 | XLON | 07003070000228257-E0PpyBU3oYTS |
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
POSAKOBPABKDFDK
More from Ashtead Group PLC
Transaction in Own Shares
2026
Jan 9
Transaction in Own Shares
2026
Jan 6
Transaction in Own Shares
2026
Jan 5
Transaction in Own Shares
2025
Dec 31
Transaction in Own Shares
2025
Dec 30
Transaction in Own Shares
2025
Dec 24
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