Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on 6 November 2025 that it purchased 89,500 of its ordinary shares of 10 pence each for Treasury on 5 November 2025. This transaction falls under its existing up to $1.5bn share repurchase programme, which was initially announced on 10 December 2024. The shares were acquired at an average price of 4,929.2057 pence, with individual prices ranging from a low of 4,863.0000 pence to a high of 4,960.0000 pence. Following this buyback, the company's total ordinary shares in issue now stand at 420,112,262, excluding the 31,242,571 shares held in Treasury. This ongoing share repurchase activity typically aims to enhance shareholder value by reducing the number of outstanding shares.

Disclaimer*

Ashtead Group PLC
06 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 5 November 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:

89,500

 

 

Date of transaction:

5 November 2025

 

 

Average price paid per share (pence):

4,929.2057

 

 

Lowest price paid per share (pence):

4,863.0000

 

 

Highest price paid per share (pence):

4,960.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,112,262 (excluding Treasury shares), and the Company will hold 31,242,571 ordinary shares in Treasury.

 

The figure of 420,112,262 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

08:01:30

382

4,868.0000

XLON

07003070000004856-E0P6Hk4bjTi6

08:02:31

13

4,868.0000

XLON

07003070000005207-E0P6Hk4bjWoG

08:02:31

57

4,868.0000

XLON

07003070000005207-E0P6Hk4bjWoS

08:03:10

122

4,868.0000

XLON

05003050000005220-E0P6Hk4bjYG2

08:03:10

287

4,868.0000

XLON

07003070000005259-E0P6Hk4bjYG6

08:03:10

76

4,868.0000

XLON

05003050000005268-E0P6Hk4bjYG8

08:03:30

191

4,863.0000

XLON

07003070000005260-E0P6Hk4bjZ6S

08:04:21

26

4,872.0000

XLON

07003070000005622-E0P6Hk4bjbGa

08:04:21

61

4,872.0000

XLON

07003070000005622-E0P6Hk4bjbGc

08:05:00

155

4,873.0000

XLON

05003050000005676-E0P6Hk4bjchD

08:05:30

110

4,874.0000

XLON

07003070000005840-E0P6Hk4bje5H

08:05:31

95

4,873.0000

XLON

05003050000005789-E0P6Hk4bje6T

08:06:43

37

4,877.0000

XLON

07003070000006108-E0P6Hk4bjgNZ

08:07:41

160

4,882.0000

XLON

07003070000006230-E0P6Hk4bji1o

08:07:41

46

4,882.0000

XLON

07003070000006230-E0P6Hk4bji1q

08:07:41

37

4,882.0000

XLON

07003070000006230-E0P6Hk4bji1s

08:07:41

34

4,882.0000

XLON

07003070000006230-E0P6Hk4bji1u

08:08:23

130

4,887.0000

XLON

07003070000006306-E0P6Hk4bjjJU

08:09:22

181

4,884.0000

XLON

07003070000006474-E0P6Hk4bjkyD

08:09:51

4

4,887.0000

XLON

07003070000006539-E0P6Hk4bjlsA

08:10:52

146

4,893.0000

XLON

07003070000006657-E0P6Hk4bjncV

08:11:15

133

4,898.0000

XLON

07003070000006702-E0P6Hk4bjoEY

08:11:53

186

4,898.0000

XLON

05003050000006816-E0P6Hk4bjp7r

08:12:15

198

4,898.0000

XLON

07003070000006896-E0P6Hk4bjq6v

08:13:23

158

4,903.0000

XLON

05003050000007090-E0P6Hk4bjrkd

08:13:35

157

4,902.0000

XLON

05003050000007079-E0P6Hk4bjs9u

08:13:35

131

4,903.0000

XLON

07003070000007092-E0P6Hk4bjs9e

08:13:35

54

4,903.0000

XLON

07003070000007092-E0P6Hk4bjs9b

08:13:36

145

4,900.0000

XLON

07003070000006989-E0P6Hk4bjsAx

08:15:34

42

4,907.0000

XLON

05003050000007631-E0P6Hk4bjvLT

08:15:34

90

4,907.0000

XLON

05003050000007631-E0P6Hk4bjvLV

08:16:25

133

4,909.0000

XLON

05003050000007832-E0P6Hk4bjwWO

08:17:03

144

4,909.0000

XLON

07003070000008173-E0P6Hk4bjxZ7

08:17:04

131

4,909.0000

XLON

05003050000008588-E0P6Hk4bjxa8

08:17:15

185

4,907.0000

XLON

05003050000007821-E0P6Hk4bjxuY

08:17:15

145

4,908.0000

XLON

05003050000007828-E0P6Hk4bjxu4

08:18:44

170

4,906.0000

XLON

05003050000010565-E0P6Hk4bk0IA

08:19:15

157

4,907.0000

XLON

05003050000010765-E0P6Hk4bk18U

08:20:06

144

4,907.0000

XLON

05003050000012355-E0P6Hk4bk2Ya

08:20:20

118

4,907.0000

XLON

07003070000012818-E0P6Hk4bk2vo

08:20:21

117

4,907.0000

XLON

05003050000012920-E0P6Hk4bk2wt

08:21:28

170

4,903.0000

XLON

05003050000008719-E0P6Hk4bk4GO

08:21:28

148

4,904.0000

XLON

05003050000013923-E0P6Hk4bk4G2

08:22:42

54

4,902.0000

XLON

05003050000016704-E0P6Hk4bk5Xx

08:22:42

46

4,902.0000

XLON

05003050000016704-E0P6Hk4bk5Xz

08:22:49

159

4,902.0000

XLON

05003050000016755-E0P6Hk4bk5dw

08:23:44

18

4,908.0000

XLON

05003050000018272-E0P6Hk4bk6dj

08:24:04

75

4,908.0000

XLON

05003050000018272-E0P6Hk4bk74h

08:24:22

140

4,908.0000

XLON

07003070000019261-E0P6Hk4bk7PV

08:24:22

53

4,908.0000

XLON

07003070000019261-E0P6Hk4bk7PX

08:24:22

46

4,908.0000

XLON

07003070000019261-E0P6Hk4bk7PZ

08:24:22

15

4,908.0000

XLON

07003070000019261-E0P6Hk4bk7Pb

08:24:49

47

4,908.0000

XLON

07003070000019568-E0P6Hk4bk83q

08:24:49

52

4,908.0000

XLON

07003070000019568-E0P6Hk4bk83y

08:26:02

53

4,907.0000

XLON

05003050000021227-E0P6Hk4bk9Sz

08:26:02

40

4,907.0000

XLON

05003050000021227-E0P6Hk4bk9T1

08:27:31

141

4,907.0000

XLON

07003070000022082-E0P6Hk4bkAlN

08:28:10

158

4,916.0000

XLON

07003070000024133-E0P6Hk4bkBTf

08:28:15

116

4,916.0000

XLON

05003050000024288-E0P6Hk4bkBZO

08:28:15

116

4,914.0000

XLON

05003050000024091-E0P6Hk4bkBa8

08:28:51

123

4,913.0000

XLON

05003050000023491-E0P6Hk4bkCAL

08:31:24

47

4,913.0000

XLON

07003070000026686-E0P6Hk4bkFov

08:31:24

69

4,913.0000

XLON

07003070000026686-E0P6Hk4bkFox

08:31:25

54

4,913.0000

XLON

05003050000027512-E0P6Hk4bkFqW

08:31:30

141

4,913.0000

XLON

07003070000027493-E0P6Hk4bkG05

08:32:02

73

4,912.0000

XLON

05003050000027585-E0P6Hk4bkGmi

08:32:02

68

4,912.0000

XLON

05003050000027585-E0P6Hk4bkGml

08:32:13

137

4,910.0000

XLON

05003050000025253-E0P6Hk4bkH5P

08:32:13

150

4,912.0000

XLON

05003050000027962-E0P6Hk4bkH47

08:32:13

39

4,912.0000

XLON

05003050000027962-E0P6Hk4bkH49

08:32:13

122

4,912.0000

XLON

05003050000027962-E0P6Hk4bkH4B

08:34:14

94

4,908.0000

XLON

07003070000028724-E0P6Hk4bkJh9

08:37:58

129

4,916.0000

XLON

05003050000030514-E0P6Hk4bkNNy

08:38:47

121

4,916.0000

XLON

05003050000030614-E0P6Hk4bkNsT

08:38:47

102

4,915.0000

XLON

05003050000030443-E0P6Hk4bkNsm

08:39:06

93

4,915.0000

XLON

07003070000030929-E0P6Hk4bkOEr

08:39:41

140

4,915.0000

XLON

07003070000031136-E0P6Hk4bkOqE

08:40:16

37

4,916.0000

XLON

05003050000031644-E0P6Hk4bkPU8

08:40:16

79

4,916.0000

XLON

05003050000031644-E0P6Hk4bkPUA

08:40:17

119

4,916.0000

XLON

07003070000031604-E0P6Hk4bkPVe

08:40:22

85

4,916.0000

XLON

05003050000031654-E0P6Hk4bkPc3

08:40:23

113

4,916.0000

XLON

07003070000031650-E0P6Hk4bkPcl

08:40:24

32

4,916.0000

XLON

07003070000031661-E0P6Hk4bkPhK

08:40:24

62

4,916.0000

XLON

07003070000031661-E0P6Hk4bkPhM

08:40:33

75

4,915.0000

XLON

07003070000031392-E0P6Hk4bkPyK

08:40:33

55

4,915.0000

XLON

07003070000031392-E0P6Hk4bkPyM

08:45:04

108

4,926.0000

XLON

07003070000033659-E0P6Hk4bkV7Q

08:45:12

41

4,926.0000

XLON

05003050000033704-E0P6Hk4bkVbU

08:45:12

88

4,926.0000

XLON

05003050000033704-E0P6Hk4bkVba

08:45:13

150

4,926.0000

XLON

05003050000033851-E0P6Hk4bkVh5

08:45:31

34

4,926.0000

XLON

07003070000033847-E0P6Hk4bkWD1

08:45:31

116

4,926.0000

XLON

07003070000033847-E0P6Hk4bkWD3

08:45:32

54

4,925.0000

XLON

05003050000034016-E0P6Hk4bkWEe

08:45:32

46

4,925.0000

XLON

05003050000034016-E0P6Hk4bkWEg

08:45:33

84

4,923.0000

XLON

05003050000033647-E0P6Hk4bkWJv

08:45:33

121

4,924.0000

XLON

07003070000033998-E0P6Hk4bkWIz

08:45:35

85

4,921.0000

XLON

07003070000033643-E0P6Hk4bkWQt

08:47:13

5

4,921.0000

XLON

05003050000034117-E0P6Hk4bkYLc

08:47:13

111

4,921.0000

XLON

05003050000034117-E0P6Hk4bkYLY

08:49:09

126

4,921.0000

XLON

05003050000035036-E0P6Hk4bkZr7

08:50:02

84

4,929.0000

XLON

05003050000036209-E0P6Hk4bkb3T

08:50:03

47

4,929.0000

XLON

07003070000036190-E0P6Hk4bkb7x

08:50:03

47

4,929.0000

XLON

07003070000036190-E0P6Hk4bkb83

08:50:10

86

4,929.0000

XLON

07003070000036204-E0P6Hk4bkbOi

08:50:11

75

4,929.0000

XLON

07003070000036309-E0P6Hk4bkbQ4

08:50:15

35

4,929.0000

XLON

05003050000036316-E0P6Hk4bkbVy

08:51:07

86

4,930.0000

XLON

07003070000036762-E0P6Hk4bkcnE

08:52:31

96

4,929.0000

XLON

07003070000036732-E0P6Hk4bke3Y

08:52:31

68

4,929.0000

XLON

07003070000036732-E0P6Hk4bke3a

08:52:31

79

4,930.0000

XLON

07003070000036835-E0P6Hk4bke2u

08:52:32

42

4,929.0000

XLON

07003070000037384-E0P6Hk4bke42

08:52:32

53

4,929.0000

XLON

07003070000037384-E0P6Hk4bke44

08:52:34

53

4,929.0000

XLON

05003050000037430-E0P6Hk4bke9M

08:52:34

39

4,929.0000

XLON

05003050000037430-E0P6Hk4bke9O

08:52:34

79

4,929.0000

XLON

05003050000037430-E0P6Hk4bke9Q

08:52:37

86

4,929.0000

XLON

07003070000037467-E0P6Hk4bkeAw

08:53:08

79

4,927.0000

XLON

05003050000037470-E0P6Hk4bkeTP

08:53:11

78

4,924.0000

XLON

05003050000036777-E0P6Hk4bkeW7

08:54:11

101

4,919.0000

XLON

05003050000037692-E0P6Hk4bkg9U

08:55:11

28

4,927.0000

XLON

07003070000038633-E0P6Hk4bkhZv

08:55:11

48

4,927.0000

XLON

07003070000038633-E0P6Hk4bkhZn

08:55:11

95

4,927.0000

XLON

05003050000038638-E0P6Hk4bkhZc

08:55:11

7

4,927.0000

XLON

07003070000038633-E0P6Hk4bkhZe

08:55:53

78

4,928.0000

XLON

05003050000039147-E0P6Hk4bkiAL

08:55:56

78

4,927.0000

XLON

05003050000039163-E0P6Hk4bkiE1

08:55:56

117

4,927.0000

XLON

07003070000039041-E0P6Hk4bkiCB

08:56:02

78

4,927.0000

XLON

07003070000039216-E0P6Hk4bkiJX

08:56:40

67

4,927.0000

XLON

07003070000039467-E0P6Hk4bkimB

08:56:40

16

4,927.0000

XLON

07003070000039467-E0P6Hk4bkimD

08:57:11

94

4,925.0000

XLON

07003070000039150-E0P6Hk4bkjJj

08:57:42

62

4,923.0000

XLON

07003070000039989-E0P6Hk4bkjuw

08:57:42

4

4,923.0000

XLON

07003070000039989-E0P6Hk4bkjuy

08:57:42

54

4,923.0000

XLON

07003070000039989-E0P6Hk4bkjv0

08:57:42

121

4,923.0000

XLON

07003070000039989-E0P6Hk4bkjv2

08:58:05

34

4,921.0000

XLON

07003070000039127-E0P6Hk4bkkE8

08:58:05

75

4,921.0000

XLON

07003070000039127-E0P6Hk4bkkEA

08:59:02

94

4,920.0000

XLON

07003070000040225-E0P6Hk4bklgG

08:59:19

101

4,917.0000

XLON

07003070000039732-E0P6Hk4bkmUo

09:00:23

19

4,917.0000

XLON

05003050000041323-E0P6Hk4bkoIt

09:00:23

102

4,917.0000

XLON

07003070000041302-E0P6Hk4bkoIr

09:00:23

60

4,917.0000

XLON

05003050000041323-E0P6Hk4bkoIv

09:01:04

86

4,917.0000

XLON

07003070000042458-E0P6Hk4bkp3g

09:01:40

53

4,916.0000

XLON

07003070000043250-E0P6Hk4bkpaF

09:02:05

94

4,914.0000

XLON

05003050000040819-E0P6Hk4bkqGM

09:03:47

79

4,913.0000

XLON

07003070000044789-E0P6Hk4bkspG

09:03:49

94

4,913.0000

XLON

07003070000044801-E0P6Hk4bksvV

09:03:52

47

4,913.0000

XLON

07003070000044831-E0P6Hk4bkszb

09:03:52

19

4,913.0000

XLON

07003070000044831-E0P6Hk4bkszg

09:04:24

16

4,913.0000

XLON

07003070000045364-E0P6Hk4bkttf

09:04:24

67

4,913.0000

XLON

07003070000045364-E0P6Hk4bktth

09:04:24

54

4,913.0000

XLON

07003070000045364-E0P6Hk4bkttj

09:04:24

121

4,913.0000

XLON

07003070000045364-E0P6Hk4bkttl

09:04:28

86

4,910.0000

XLON

05003050000044112-E0P6Hk4bktzr

09:05:41

77

4,908.0000

XLON

05003050000045989-E0P6Hk4bkvjg

09:06:59

55

4,911.0000

XLON

05003050000046952-E0P6Hk4bkxXE

09:06:59

44

4,911.0000

XLON

05003050000046952-E0P6Hk4bkxXL

09:07:11

85

4,911.0000

XLON

07003070000047342-E0P6Hk4bkxez

09:07:43

77

4,910.0000

XLON

07003070000047730-E0P6Hk4bky6t

09:11:36

92

4,914.0000

XLON

07003070000050129-E0P6Hk4bl2Nu

09:11:36

78

4,913.0000

XLON

05003050000049897-E0P6Hk4bl2OD

09:12:01

83

4,913.0000

XLON

07003070000050777-E0P6Hk4bl2jG

09:12:38

88

4,913.0000

XLON

05003050000051237-E0P6Hk4bl39a

09:13:31

34

4,911.0000

XLON

07003070000051988-E0P6Hk4bl40B

09:13:31

81

4,911.0000

XLON

07003070000051988-E0P6Hk4bl40Q

09:13:49

108

4,911.0000

XLON

05003050000052194-E0P6Hk4bl47T

09:15:19

88

4,911.0000

XLON

05003050000052677-E0P6Hk4bl55G

09:15:20

116

4,910.0000

XLON

05003050000048133-E0P6Hk4bl56N

09:15:23

140

4,910.0000

XLON

07003070000053450-E0P6Hk4bl59f

09:15:23

55

4,910.0000

XLON

07003070000053450-E0P6Hk4bl59h

09:15:37

113

4,906.0000

XLON

05003050000050774-E0P6Hk4bl5PK

09:17:19

95

4,910.0000

XLON

07003070000054950-E0P6Hk4bl72O

09:19:43

110

4,912.0000

XLON

05003050000056287-E0P6Hk4bl90s

09:19:43

81

4,912.0000

XLON

07003070000055665-E0P6Hk4bl90q

09:19:48

74

4,910.0000

XLON

07003070000055438-E0P6Hk4bl97u

09:20:07

104

4,910.0000

XLON

07003070000056476-E0P6Hk4bl9Px

09:20:59

87

4,911.0000

XLON

05003050000057091-E0P6Hk4blADw

09:20:59

101

4,911.0000

XLON

07003070000057076-E0P6Hk4blADu

09:24:03

95

4,915.0000

XLON

07003070000058224-E0P6Hk4blCWJ

09:24:38

100

4,918.0000

XLON

07003070000060135-E0P6Hk4blD4d

09:24:51

136

4,918.0000

XLON

05003050000060316-E0P6Hk4blDJE

09:25:18

47

4,918.0000

XLON

05003050000060495-E0P6Hk4blDj7

09:25:18

62

4,918.0000

XLON

05003050000060495-E0P6Hk4blDjA

09:25:35

75

4,918.0000

XLON

07003070000060793-E0P6Hk4blDzM

09:25:39

95

4,917.0000

XLON

05003050000060148-E0P6Hk4blEEd

09:26:46

84

4,917.0000

XLON

07003070000061452-E0P6Hk4blFIG

09:26:54

105

4,916.0000

XLON

07003070000061250-E0P6Hk4blFOJ

09:27:07

113

4,915.0000

XLON

05003050000061808-E0P6Hk4blFkb

09:27:07

72

4,915.0000

XLON

07003070000060471-E0P6Hk4blFiS

09:30:22

110

4,918.0000

XLON

05003050000063191-E0P6Hk4blIFF

09:30:29

77

4,918.0000

XLON

07003070000065014-E0P6Hk4blIQU

09:30:37

116

4,918.0000

XLON

05003050000065203-E0P6Hk4blITM

09:31:00

53

4,918.0000

XLON

05003050000065541-E0P6Hk4blIm9

09:31:00

46

4,918.0000

XLON

05003050000065541-E0P6Hk4blImB

09:31:44

80

4,918.0000

XLON

07003070000065851-E0P6Hk4blJIu

09:31:59

112

4,917.0000

XLON

07003070000062818-E0P6Hk4blJUL

09:32:04

79

4,916.0000

XLON

07003070000065852-E0P6Hk4blJbd

09:33:13

47

4,913.0000

XLON

05003050000066118-E0P6Hk4blKfm

09:33:13

32

4,913.0000

XLON

05003050000066118-E0P6Hk4blKfs

09:33:24

58

4,913.0000

XLON

05003050000066875-E0P6Hk4blKl5

09:34:02

54

4,913.0000

XLON

07003070000067344-E0P6Hk4blLN6

09:34:02

49

4,913.0000

XLON

07003070000067344-E0P6Hk4blLN8

09:34:02

18

4,913.0000

XLON

07003070000067344-E0P6Hk4blLNA

09:35:19

115

4,916.0000

XLON

05003050000067826-E0P6Hk4blMF2

09:35:46

79

4,915.0000

XLON

07003070000067643-E0P6Hk4blMWX

09:35:46

79

4,915.0000

XLON

05003050000067652-E0P6Hk4blMWb

09:35:46

28

4,915.0000

XLON

07003070000067643-E0P6Hk4blMWZ

09:36:20

82

4,913.0000

XLON

05003050000068204-E0P6Hk4blNJq

09:36:36

46

4,911.0000

XLON

07003070000068199-E0P6Hk4blNaB

09:37:13

77

4,911.0000

XLON

07003070000068199-E0P6Hk4blO4G

09:37:14

90

4,910.0000

XLON

07003070000068378-E0P6Hk4blO4x

09:39:10

91

4,909.0000

XLON

07003070000069847-E0P6Hk4blPn2

09:39:44

47

4,910.0000

XLON

05003050000070181-E0P6Hk4blQKz

09:39:44

60

4,910.0000

XLON

05003050000070181-E0P6Hk4blQL5

09:40:25

129

4,910.0000

XLON

07003070000070486-E0P6Hk4blRJK

09:40:55

70

4,911.0000

XLON

05003050000070714-E0P6Hk4blS36

09:40:55

4

4,911.0000

XLON

05003050000070714-E0P6Hk4blS38

09:41:41

131

4,910.0000

XLON

05003050000070753-E0P6Hk4blSt7

09:41:41

102

4,911.0000

XLON

07003070000071086-E0P6Hk4blSsx

09:42:43

130

4,910.0000

XLON

07003070000071556-E0P6Hk4blTd8

09:43:21

107

4,908.0000

XLON

07003070000068694-E0P6Hk4blTwO

09:45:07

98

4,908.0000

XLON

07003070000072663-E0P6Hk4blVRN

09:47:09

118

4,909.0000

XLON

05003050000073586-E0P6Hk4blXAk

09:47:15

101

4,909.0000

XLON

07003070000073684-E0P6Hk4blXDJ

09:48:29

35

4,911.0000

XLON

05003050000074340-E0P6Hk4blYFe

09:48:29

7

4,911.0000

XLON

05003050000074340-E0P6Hk4blYFg

09:48:29

53

4,911.0000

XLON

05003050000074340-E0P6Hk4blYFi

09:49:43

16

4,912.0000

XLON

07003070000074990-E0P6Hk4blZUq

09:49:43

34

4,912.0000

XLON

07003070000074990-E0P6Hk4blZUs

09:49:43

14

4,912.0000

XLON

07003070000074990-E0P6Hk4blZUu

09:49:43

12

4,912.0000

XLON

07003070000074990-E0P6Hk4blZUw

09:49:43

52

4,912.0000

XLON

07003070000074990-E0P6Hk4blZUy

09:49:44

47

4,912.0000

XLON

07003070000075000-E0P6Hk4blZWF

09:49:44

53

4,912.0000

XLON

07003070000075000-E0P6Hk4blZWH

09:49:44

24

4,912.0000

XLON

07003070000075000-E0P6Hk4blZWJ

09:49:44

10

4,912.0000

XLON

07003070000075000-E0P6Hk4blZWL

09:49:44

8

4,912.0000

XLON

07003070000075000-E0P6Hk4blZWN

09:49:56

34

4,913.0000

XLON

07003070000075103-E0P6Hk4blZlH

09:50:05

90

4,913.0000

XLON

07003070000075103-E0P6Hk4blZpK

09:51:11

95

4,913.0000

XLON

05003050000075490-E0P6Hk4blahj

09:52:11

113

4,913.0000

XLON

07003070000075894-E0P6Hk4blbZ7

09:54:11

122

4,913.0000

XLON

05003050000076197-E0P6Hk4bld9i

09:54:11

102

4,912.0000

XLON

05003050000075046-E0P6Hk4bld9z

09:55:37

122

4,912.0000

XLON

05003050000076903-E0P6Hk4bleCq

09:56:10

114

4,912.0000

XLON

05003050000077522-E0P6Hk4bleZu

09:57:03

143

4,912.0000

XLON

05003050000077730-E0P6Hk4blf2Y

09:57:04

95

4,912.0000

XLON

07003070000078119-E0P6Hk4blf4N

09:57:19

110

4,911.0000

XLON

07003070000074334-E0P6Hk4blfCX

09:58:03

19

4,909.0000

XLON

07003070000076893-E0P6Hk4blff8

09:58:03

75

4,909.0000

XLON

07003070000076893-E0P6Hk4blffA

09:58:03

105

4,910.0000

XLON

07003070000078427-E0P6Hk4blfee

09:58:04

124

4,907.0000

XLON

05003050000078420-E0P6Hk4blfgK

09:59:23

120

4,905.0000

XLON

07003070000079053-E0P6Hk4blgRw

09:59:26

124

4,906.0000

XLON

07003070000079069-E0P6Hk4blgTf

10:00:01

96

4,905.0000

XLON

05003050000079097-E0P6Hk4blgwY

10:00:46

143

4,903.0000

XLON

05003050000078545-E0P6Hk4blhlY

10:01:02

98

4,902.0000

XLON

07003070000079565-E0P6Hk4blhwV

10:02:55

108

4,907.0000

XLON

05003050000081147-E0P6Hk4bljwl

10:02:55

216

4,909.0000

XLON

05003050000081176-E0P6Hk4bljw3

10:02:55

109

4,908.0000

XLON

07003070000081074-E0P6Hk4bljwR

10:09:57

127

4,910.0000

XLON

07003070000083970-E0P6Hk4blq3A

10:09:59

108

4,910.0000

XLON

05003050000085122-E0P6Hk4blq58

10:10:00

99

4,910.0000

XLON

07003070000085121-E0P6Hk4blq60

10:10:00

108

4,909.0000

XLON

07003070000083115-E0P6Hk4blq66

10:10:29

108

4,908.0000

XLON

05003050000083108-E0P6Hk4blqlN

10:12:50

92

4,908.0000

XLON

05003050000086222-E0P6Hk4blssr

10:12:50

25

4,908.0000

XLON

05003050000086222-E0P6Hk4blssu

10:12:55

47

4,907.0000

XLON

07003070000085506-E0P6Hk4blt5s

10:12:55

43

4,907.0000

XLON

07003070000085506-E0P6Hk4blt5z

10:13:28

53

4,907.0000

XLON

07003070000087039-E0P6Hk4bltZd

10:13:28

40

4,907.0000

XLON

07003070000087039-E0P6Hk4bltZf

10:14:19

114

4,907.0000

XLON

05003050000087360-E0P6Hk4bluPM

10:15:12

108

4,908.0000

XLON

05003050000087838-E0P6Hk4blv50

10:15:21

88

4,907.0000

XLON

07003070000087732-E0P6Hk4blvFO

10:15:21

20

4,907.0000

XLON

07003070000087732-E0P6Hk4blvFQ

10:16:17

77

4,907.0000

XLON

07003070000088087-E0P6Hk4blvsV

10:18:25

102

4,908.0000

XLON

07003070000089124-E0P6Hk4blxme

10:19:41

130

4,908.0000

XLON

05003050000089430-E0P6Hk4blyhb

10:19:42

91

4,908.0000

XLON

05003050000089933-E0P6Hk4blyj2

10:19:46

53

4,908.0000

XLON

07003070000089894-E0P6Hk4blymf

10:19:46

38

4,908.0000

XLON

07003070000089894-E0P6Hk4blymh

10:20:24

53

4,908.0000

XLON

05003050000090253-E0P6Hk4blzKN

10:20:24

38

4,908.0000

XLON

05003050000090253-E0P6Hk4blzKP

10:21:47

47

4,909.0000

XLON

05003050000090740-E0P6Hk4bm0Pr

10:21:47

62

4,909.0000

XLON

05003050000090740-E0P6Hk4bm0Pu

10:21:53

118

4,908.0000

XLON

05003050000090528-E0P6Hk4bm0Tc

10:24:26

106

4,910.0000

XLON

05003050000091585-E0P6Hk4bm1qm

10:24:26

81

4,910.0000

XLON

07003070000091512-E0P6Hk4bm1qo

10:24:26

10

4,910.0000

XLON

07003070000091512-E0P6Hk4bm1qq

10:24:26

117

4,911.0000

XLON

05003050000091663-E0P6Hk4bm1qS

10:24:28

53

4,910.0000

XLON

05003050000091829-E0P6Hk4bm1uN

10:24:28

46

4,910.0000

XLON

05003050000091829-E0P6Hk4bm1uP

10:24:28

37

4,910.0000

XLON

05003050000091829-E0P6Hk4bm1uR

10:24:28

125

4,910.0000

XLON

05003050000091829-E0P6Hk4bm1uT

10:25:17

92

4,907.0000

XLON

07003070000091772-E0P6Hk4bm2MH

10:26:05

29

4,907.0000

XLON

07003070000092395-E0P6Hk4bm2pu

10:26:58

96

4,907.0000

XLON

05003050000092522-E0P6Hk4bm3Nr

10:26:58

13

4,907.0000

XLON

05003050000092522-E0P6Hk4bm3Ne

10:27:49

92

4,907.0000

XLON

05003050000093074-E0P6Hk4bm47B

10:30:09

84

4,910.0000

XLON

05003050000094127-E0P6Hk4bm5qx

10:30:09

19

4,910.0000

XLON

05003050000094127-E0P6Hk4bm5qz

10:30:34

117

4,911.0000

XLON

05003050000094341-E0P6Hk4bm69I

10:31:05

59

4,911.0000

XLON

07003070000094705-E0P6Hk4bm6NB

10:31:05

58

4,911.0000

XLON

07003070000094705-E0P6Hk4bm6ND

10:33:05

117

4,913.0000

XLON

05003050000095233-E0P6Hk4bm83Y

10:33:06

90

4,913.0000

XLON

07003070000095683-E0P6Hk4bm88c

10:33:35

61

4,913.0000

XLON

07003070000095942-E0P6Hk4bm8U6

10:33:39

48

4,913.0000

XLON

07003070000095942-E0P6Hk4bm8W6

10:36:10

68

4,915.0000

XLON

07003070000097000-E0P6Hk4bmAie

10:36:10

38

4,915.0000

XLON

07003070000097000-E0P6Hk4bmAic

10:37:37

93

4,916.0000

XLON

07003070000097439-E0P6Hk4bmBj4

10:38:00

93

4,916.0000

XLON

07003070000097611-E0P6Hk4bmBzQ

10:38:09

140

4,916.0000

XLON

05003050000097757-E0P6Hk4bmC8g

10:38:18

119

4,916.0000

XLON

07003070000097762-E0P6Hk4bmCGn

10:38:42

130

4,916.0000

XLON

07003070000097955-E0P6Hk4bmCTV

10:39:49

130

4,916.0000

XLON

07003070000098253-E0P6Hk4bmCzg

10:41:10

47

4,916.0000

XLON

05003050000098740-E0P6Hk4bmDxB

10:41:10

73

4,916.0000

XLON

05003050000098740-E0P6Hk4bmDxE

10:42:09

19

4,917.0000

XLON

07003070000099270-E0P6Hk4bmEUs

10:42:09

59

4,917.0000

XLON

07003070000099270-E0P6Hk4bmEUn

10:42:18

31

4,917.0000

XLON

07003070000099270-E0P6Hk4bmEcA

10:42:18

96

4,917.0000

XLON

07003070000099314-E0P6Hk4bmEcC

10:43:32

110

4,917.0000

XLON

05003050000099580-E0P6Hk4bmFM9

10:43:32

10

4,917.0000

XLON

05003050000099580-E0P6Hk4bmFMK

10:44:17

92

4,917.0000

XLON

05003050000100028-E0P6Hk4bmFom

10:44:55

53

4,917.0000

XLON

07003070000100286-E0P6Hk4bmGBl

10:44:55

94

4,917.0000

XLON

07003070000100286-E0P6Hk4bmGBn

10:44:55

40

4,917.0000

XLON

07003070000100286-E0P6Hk4bmGBp

10:45:14

34

4,916.0000

XLON

05003050000099139-E0P6Hk4bmGWC

10:45:14

93

4,916.0000

XLON

05003050000099139-E0P6Hk4bmGWE

10:45:37

138

4,915.0000

XLON

07003070000097055-E0P6Hk4bmGoz

10:45:50

117

4,913.0000

XLON

07003070000100624-E0P6Hk4bmH06

10:47:25

99

4,917.0000

XLON

07003070000101426-E0P6Hk4bmIfa

10:49:26

69

4,921.0000

XLON

05003050000102462-E0P6Hk4bmKHb

10:49:26

46

4,921.0000

XLON

05003050000102462-E0P6Hk4bmKHd

10:51:43

89

4,921.0000

XLON

07003070000102704-E0P6Hk4bmMVb

10:54:37

86

4,922.0000

XLON

07003070000104808-E0P6Hk4bmOjj

10:54:46

236

4,921.0000

XLON

07003070000103417-E0P6Hk4bmP0r

10:54:46

107

4,922.0000

XLON

05003050000104861-E0P6Hk4bmP0S

10:54:57

98

4,921.0000

XLON

05003050000105110-E0P6Hk4bmPF5

10:55:11

107

4,919.0000

XLON

07003070000104818-E0P6Hk4bmPSt

10:55:17

125

4,918.0000

XLON

07003070000105061-E0P6Hk4bmPZT

10:56:47

106

4,919.0000

XLON

05003050000106034-E0P6Hk4bmQwB

10:56:57

98

4,917.0000

XLON

05003050000105480-E0P6Hk4bmR7b

10:57:36

89

4,916.0000

XLON

07003070000106347-E0P6Hk4bmRpg

10:57:45

53

4,916.0000

XLON

05003050000107036-E0P6Hk4bmRvJ

10:58:48

94

4,917.0000

XLON

05003050000107576-E0P6Hk4bmSw0

10:58:48

89

4,917.0000

XLON

07003070000107562-E0P6Hk4bmSw2

10:58:48

31

4,917.0000

XLON

05003050000107576-E0P6Hk4bmSvw

11:01:36

53

4,919.0000

XLON

07003070000109515-E0P6Hk4bmVGG

11:01:52

98

4,917.0000

XLON

05003050000109497-E0P6Hk4bmVTF

11:01:52

98

4,919.0000

XLON

07003070000109617-E0P6Hk4bmVSD

11:02:19

89

4,915.0000

XLON

05003050000106744-E0P6Hk4bmVki

11:02:38

133

4,913.0000

XLON

05003050000109938-E0P6Hk4bmVv6

11:02:59

116

4,914.0000

XLON

05003050000110328-E0P6Hk4bmW5U

11:03:03

134

4,912.0000

XLON

07003070000110281-E0P6Hk4bmWAG

11:06:18

72

4,916.0000

XLON

05003050000112047-E0P6Hk4bmYaJ

11:08:52

89

4,917.0000

XLON

05003050000112323-E0P6Hk4bmaF3

11:08:52

98

4,918.0000

XLON

05003050000112844-E0P6Hk4bmaER

11:09:04

26

4,916.0000

XLON

05003050000112047-E0P6Hk4bmaV1

11:09:13

63

4,915.0000

XLON

05003050000112845-E0P6Hk4bmahG

11:10:15

118

4,917.0000

XLON

05003050000114151-E0P6Hk4bmbQw

11:12:21

56

4,921.0000

XLON

07003070000115333-E0P6Hk4bmcuH

11:12:31

17

4,922.0000

XLON

07003070000115429-E0P6Hk4bmd0P

11:12:31

90

4,922.0000

XLON

07003070000115429-E0P6Hk4bmd0U

11:12:35

113

4,921.0000

XLON

05003050000115282-E0P6Hk4bmd4C

11:12:35

53

4,921.0000

XLON

07003070000115333-E0P6Hk4bmd4A

11:12:35

60

4,921.0000

XLON

07003070000115339-E0P6Hk4bmd4E

11:12:36

156

4,919.0000

XLON

05003050000115445-E0P6Hk4bmd66

11:13:38

61

4,919.0000

XLON

07003070000115613-E0P6Hk4bmdks

11:13:38

47

4,919.0000

XLON

07003070000115613-E0P6Hk4bmdkx

11:14:07

28

4,919.0000

XLON

07003070000115613-E0P6Hk4bmdwe

11:16:45

54

4,924.0000

XLON

05003050000117409-E0P6Hk4bmfyT

11:16:45

73

4,924.0000

XLON

05003050000117409-E0P6Hk4bmfyV

11:16:45

69

4,924.0000

XLON

05003050000117409-E0P6Hk4bmfyX

11:16:45

122

4,924.0000

XLON

05003050000117409-E0P6Hk4bmfyZ

11:17:31

110

4,922.0000

XLON

07003070000116398-E0P6Hk4bmgPF

11:18:25

31

4,920.0000

XLON

07003070000116982-E0P6Hk4bmh32

11:18:25

25

4,922.0000

XLON

07003070000118177-E0P6Hk4bmh1u

11:18:25

34

4,922.0000

XLON

07003070000118177-E0P6Hk4bmh1w

11:18:25

50

4,922.0000

XLON

07003070000118177-E0P6Hk4bmh1y

11:19:52

59

4,920.0000

XLON

07003070000116982-E0P6Hk4bmiFQ

11:19:52

134

4,920.0000

XLON

07003070000118525-E0P6Hk4bmiFS

11:21:07

4

4,919.0000

XLON

07003070000119500-E0P6Hk4bmj4E

11:28:49

205

4,921.0000

XLON

07003070000121403-E0P6Hk4bmnyS

11:29:38

47

4,922.0000

XLON

05003050000123178-E0P6Hk4bmobW

11:29:38

49

4,922.0000

XLON

05003050000123178-E0P6Hk4bmoba

11:29:39

87

4,922.0000

XLON

07003070000123324-E0P6Hk4bmocP

11:30:17

104

4,921.0000

XLON

07003070000122939-E0P6Hk4bmp2O

11:30:17

87

4,922.0000

XLON

05003050000123297-E0P6Hk4bmozZ

11:30:18

94

4,920.0000

XLON

07003070000120271-E0P6Hk4bmpAM

11:30:18

203

4,921.0000

XLON

07003070000123665-E0P6Hk4bmpA0

11:30:18

40

4,920.0000

XLON

07003070000120271-E0P6Hk4bmpAK

11:32:22

9

4,924.0000

XLON

05003050000123913-E0P6Hk4bmqVM

11:32:22

96

4,924.0000

XLON

07003070000123926-E0P6Hk4bmqVK

11:32:22

74

4,924.0000

XLON

05003050000123913-E0P6Hk4bmqVQ

11:32:22

45

4,924.0000

XLON

05003050000123913-E0P6Hk4bmqVU

11:33:41

97

4,924.0000

XLON

07003070000124759-E0P6Hk4bmrqV

11:33:41

88

4,924.0000

XLON

07003070000124766-E0P6Hk4bmrqX

11:34:19

54

4,924.0000

XLON

05003050000125586-E0P6Hk4bmsNW

11:38:52

15

4,928.0000

XLON

05003050000127622-E0P6Hk4bmvrS

11:38:52

82

4,928.0000

XLON

05003050000127622-E0P6Hk4bmvrL

11:38:53

55

4,928.0000

XLON

05003050000127631-E0P6Hk4bmvsD

11:39:40

51

4,928.0000

XLON

05003050000127631-E0P6Hk4bmwSA

11:39:40

56

4,928.0000

XLON

07003070000127661-E0P6Hk4bmwSE

11:39:41

106

4,928.0000

XLON

05003050000127943-E0P6Hk4bmwSp

11:39:42

132

4,928.0000

XLON

05003050000127949-E0P6Hk4bmwTE

11:39:43

97

4,928.0000

XLON

07003070000127945-E0P6Hk4bmwTb

11:39:58

132

4,928.0000

XLON

05003050000128050-E0P6Hk4bmwyT

11:42:50

47

4,930.0000

XLON

07003070000128610-E0P6Hk4bmzMJ

11:42:50

37

4,930.0000

XLON

07003070000128610-E0P6Hk4bmzMM

11:42:50

102

4,930.0000

XLON

07003070000128554-E0P6Hk4bmzMB

11:42:50

5

4,930.0000

XLON

07003070000128610-E0P6Hk4bmzMD

11:42:51

53

4,930.0000

XLON

05003050000129391-E0P6Hk4bmzMg

11:42:51

3

4,930.0000

XLON

05003050000129391-E0P6Hk4bmzMi

11:45:13

121

4,934.0000

XLON

07003070000130408-E0P6Hk4bn0xT

11:45:14

120

4,934.0000

XLON

07003070000130445-E0P6Hk4bn0yB

11:45:14

79

4,934.0000

XLON

07003070000130445-E0P6Hk4bn0yD

11:45:14

2

4,934.0000

XLON

07003070000130445-E0P6Hk4bn0yF

11:45:52

89

4,935.0000

XLON

05003050000130654-E0P6Hk4bn1YY

11:46:08

116

4,933.0000

XLON

05003050000130315-E0P6Hk4bn1ri

11:46:45

53

4,933.0000

XLON

05003050000131055-E0P6Hk4bn2CP

11:46:45

44

4,933.0000

XLON

05003050000131055-E0P6Hk4bn2CR

11:48:36

93

4,933.0000

XLON

05003050000131762-E0P6Hk4bn3iF

11:48:36

123

4,934.0000

XLON

07003070000131837-E0P6Hk4bn3hr

11:48:57

91

4,932.0000

XLON

05003050000130129-E0P6Hk4bn41G

11:50:16

53

4,930.0000

XLON

05003050000132418-E0P6Hk4bn505

11:50:16

139

4,930.0000

XLON

05003050000132418-E0P6Hk4bn507

11:50:16

44

4,930.0000

XLON

05003050000132418-E0P6Hk4bn509

11:53:51

94

4,932.0000

XLON

07003070000133519-E0P6Hk4bn7Xk

11:53:51

113

4,933.0000

XLON

07003070000133741-E0P6Hk4bn7X1

11:54:29

135

4,931.0000

XLON

05003050000133242-E0P6Hk4bn7sz

11:55:07

225

4,929.0000

XLON

07003070000134043-E0P6Hk4bn8XC

11:55:09

94

4,928.0000

XLON

05003050000134137-E0P6Hk4bn8dN

11:56:05

131

4,926.0000

XLON

05003050000134385-E0P6Hk4bn9fV

11:56:05

103

4,927.0000

XLON

07003070000134508-E0P6Hk4bn9eX

12:00:01

95

4,928.0000

XLON

07003070000135431-E0P6Hk4bnCWK

12:00:06

53

4,928.0000

XLON

07003070000136611-E0P6Hk4bnCnI

12:00:06

99

4,928.0000

XLON

07003070000136611-E0P6Hk4bnCnK

12:00:06

54

4,928.0000

XLON

07003070000136611-E0P6Hk4bnCnM

12:00:24

94

4,926.0000

XLON

05003050000135194-E0P6Hk4bnD28

12:00:24

122

4,927.0000

XLON

07003070000135213-E0P6Hk4bnD1j

12:01:45

66

4,924.0000

XLON

07003070000137999-E0P6Hk4bnE2q

12:03:06

102

4,929.0000

XLON

07003070000138690-E0P6Hk4bnGJH

12:03:11

61

4,928.0000

XLON

05003050000138636-E0P6Hk4bnGNm

12:03:11

72

4,928.0000

XLON

05003050000138636-E0P6Hk4bnGNp

12:03:25

112

4,928.0000

XLON

05003050000138977-E0P6Hk4bnGc4

12:05:52

124

4,929.0000

XLON

05003050000139478-E0P6Hk4bnIQ1

12:05:52

125

4,929.0000

XLON

07003070000139490-E0P6Hk4bnIPz

12:06:59

105

4,930.0000

XLON

07003070000140712-E0P6Hk4bnJHv

12:10:29

154

4,933.0000

XLON

07003070000142121-E0P6Hk4bnMcb

12:10:52

127

4,932.0000

XLON

07003070000141818-E0P6Hk4bnMvs

12:12:17

25

4,930.0000

XLON

07003070000142578-E0P6Hk4bnO6j

12:12:17

88

4,931.0000

XLON

07003070000141024-E0P6Hk4bnO5C

12:15:59

47

4,931.0000

XLON

07003070000143536-E0P6Hk4bnQuJ

12:15:59

89

4,931.0000

XLON

07003070000143536-E0P6Hk4bnQuM

12:16:00

123

4,931.0000

XLON

07003070000144903-E0P6Hk4bnQwT

12:16:31

126

4,931.0000

XLON

07003070000145011-E0P6Hk4bnRPc

12:18:33

47

4,932.0000

XLON

05003050000145460-E0P6Hk4bnSo8

12:18:33

61

4,932.0000

XLON

05003050000145460-E0P6Hk4bnSoB

12:18:33

4

4,932.0000

XLON

05003050000145460-E0P6Hk4bnSoE

12:18:33

133

4,932.0000

XLON

07003070000145466-E0P6Hk4bnSoG

12:19:44

138

4,933.0000

XLON

07003070000146571-E0P6Hk4bnTWQ

12:19:44

146

4,932.0000

XLON

07003070000146041-E0P6Hk4bnTWW

12:19:44

114

4,932.0000

XLON

07003070000146361-E0P6Hk4bnTWY

12:21:07

86

4,932.0000

XLON

05003050000147169-E0P6Hk4bnUQ6

12:22:59

115

4,935.0000

XLON

07003070000147690-E0P6Hk4bnVeb

12:24:37

65

4,935.0000

XLON

07003070000148046-E0P6Hk4bnWR2

12:24:37

85

4,935.0000

XLON

07003070000148046-E0P6Hk4bnWR0

12:26:19

130

4,936.0000

XLON

07003070000149004-E0P6Hk4bnXiB

12:26:29

110

4,935.0000

XLON

07003070000148779-E0P6Hk4bnXuN

12:26:29

41

4,935.0000

XLON

07003070000148779-E0P6Hk4bnXuR

12:27:10

4

4,934.0000

XLON

05003050000147451-E0P6Hk4bnYLH

12:27:10

156

4,934.0000

XLON

05003050000147451-E0P6Hk4bnYLJ

12:28:37

149

4,933.0000

XLON

07003070000150234-E0P6Hk4bnYyc

12:28:58

69

4,932.0000

XLON

05003050000149485-E0P6Hk4bnZEh

12:28:58

82

4,932.0000

XLON

05003050000149485-E0P6Hk4bnZEj

12:30:26

116

4,930.0000

XLON

05003050000149753-E0P6Hk4bnazu

12:33:14

37

4,931.0000

XLON

07003070000152169-E0P6Hk4bndPw

12:34:20

37

4,933.0000

XLON

07003070000152334-E0P6Hk4bneE4

12:36:31

111

4,935.0000

XLON

05003050000152673-E0P6Hk4bng2o

12:36:31

4

4,935.0000

XLON

05003050000152673-E0P6Hk4bng2f

12:36:33

134

4,935.0000

XLON

07003070000153369-E0P6Hk4bng3z

12:38:59

123

4,935.0000

XLON

05003050000153377-E0P6Hk4bnhkY

12:39:26

121

4,936.0000

XLON

05003050000154479-E0P6Hk4bni3W

12:39:27

40

4,936.0000

XLON

05003050000154484-E0P6Hk4bni4F

12:39:28

51

4,936.0000

XLON

07003070000154512-E0P6Hk4bni4z

12:39:28

40

4,936.0000

XLON

07003070000154512-E0P6Hk4bni51

12:39:28

26

4,936.0000

XLON

07003070000154512-E0P6Hk4bni53

12:39:28

11

4,936.0000

XLON

07003070000154512-E0P6Hk4bni55

12:39:29

51

4,936.0000

XLON

07003070000154516-E0P6Hk4bni6k

12:39:29

40

4,936.0000

XLON

07003070000154516-E0P6Hk4bni6m

12:39:29

26

4,936.0000

XLON

07003070000154516-E0P6Hk4bni6o

12:39:29

11

4,936.0000

XLON

07003070000154516-E0P6Hk4bni6q

12:40:07

11

4,936.0000

XLON

05003050000154744-E0P6Hk4bniY8

12:40:07

40

4,936.0000

XLON

05003050000154744-E0P6Hk4bniYA

12:40:07

26

4,936.0000

XLON

05003050000154744-E0P6Hk4bniYC

12:40:07

11

4,936.0000

XLON

05003050000154744-E0P6Hk4bniYE

12:40:45

42

4,936.0000

XLON

05003050000154963-E0P6Hk4bnimu

12:40:45

15

4,936.0000

XLON

05003050000154963-E0P6Hk4bnimw

12:42:36

137

4,936.0000

XLON

07003070000155121-E0P6Hk4bnjr8

12:44:34

136

4,936.0000

XLON

07003070000155766-E0P6Hk4bnkzM

12:44:35

150

4,936.0000

XLON

05003050000156440-E0P6Hk4bnkzp

12:44:35

46

4,936.0000

XLON

05003050000156440-E0P6Hk4bnkzr

12:44:39

157

4,935.0000

XLON

05003050000154292-E0P6Hk4bnl78

12:45:00

114

4,934.0000

XLON

05003050000152664-E0P6Hk4bnlOb

12:45:19

122

4,932.0000

XLON

07003070000156685-E0P6Hk4bnlqu

12:46:59

86

4,931.0000

XLON

07003070000157632-E0P6Hk4bnmzq

12:46:59

37

4,931.0000

XLON

07003070000157632-E0P6Hk4bnmzt

12:49:21

144

4,931.0000

XLON

07003070000158106-E0P6Hk4bnoOt

12:49:28

3

4,931.0000

XLON

07003070000158833-E0P6Hk4bnoUW

12:50:24

165

4,931.0000

XLON

05003050000159074-E0P6Hk4bnp3s

12:50:46

60

4,931.0000

XLON

07003070000159383-E0P6Hk4bnpJj

12:51:56

167

4,930.0000

XLON

05003050000156659-E0P6Hk4bnpzT

12:54:25

143

4,931.0000

XLON

05003050000160713-E0P6Hk4bnrjV

12:56:27

78

4,932.0000

XLON

07003070000161450-E0P6Hk4bnt8u

12:57:30

145

4,933.0000

XLON

05003050000162063-E0P6Hk4bnu2y

12:57:36

35

4,933.0000

XLON

07003070000162154-E0P6Hk4bnuCk

12:57:53

45

4,933.0000

XLON

07003070000162254-E0P6Hk4bnuS0

12:57:53

40

4,933.0000

XLON

07003070000162254-E0P6Hk4bnuS2

12:57:53

23

4,933.0000

XLON

07003070000162254-E0P6Hk4bnuS4

12:57:53

10

4,933.0000

XLON

07003070000162254-E0P6Hk4bnuS6

12:58:31

45

4,933.0000

XLON

05003050000162525-E0P6Hk4bnuqb

12:58:31

23

4,933.0000

XLON

05003050000162525-E0P6Hk4bnuqd

12:58:31

10

4,933.0000

XLON

05003050000162525-E0P6Hk4bnuqf

12:59:09

24

4,933.0000

XLON

07003070000162767-E0P6Hk4bnvD9

12:59:09

10

4,933.0000

XLON

07003070000162767-E0P6Hk4bnvDB

12:59:33

22

4,933.0000

XLON

05003050000162896-E0P6Hk4bnvXP

12:59:51

117

4,933.0000

XLON

07003070000162926-E0P6Hk4bnvqb

13:00:53

136

4,935.0000

XLON

05003050000163673-E0P6Hk4bnwwl

13:00:53

104

4,935.0000

XLON

07003070000163684-E0P6Hk4bnwwj

13:00:56

6

4,933.0000

XLON

05003050000163355-E0P6Hk4bnx3g

13:01:03

47

4,933.0000

XLON

05003050000163355-E0P6Hk4bnxEo

13:01:03

50

4,933.0000

XLON

05003050000163355-E0P6Hk4bnxEq

13:01:03

13

4,933.0000

XLON

05003050000163355-E0P6Hk4bnxEu

13:04:36

72

4,938.0000

XLON

07003070000165470-E0P6Hk4bnzXz

13:05:52

87

4,943.0000

XLON

07003070000166072-E0P6Hk4bo0d7

13:05:52

46

4,943.0000

XLON

07003070000166072-E0P6Hk4bo0d9

13:05:52

46

4,943.0000

XLON

07003070000166072-E0P6Hk4bo0dB

13:05:52

77

4,943.0000

XLON

07003070000166072-E0P6Hk4bo0dD

13:06:08

102

4,942.0000

XLON

07003070000166162-E0P6Hk4bo0sV

13:06:46

135

4,941.0000

XLON

07003070000166570-E0P6Hk4bo1LU

13:06:49

104

4,940.0000

XLON

07003070000165746-E0P6Hk4bo1Op

13:07:13

105

4,939.0000

XLON

07003070000165693-E0P6Hk4bo1im

13:08:26

35

4,939.0000

XLON

07003070000167235-E0P6Hk4bo2Vr

13:08:26

34

4,939.0000

XLON

07003070000167235-E0P6Hk4bo2Vt

13:08:26

76

4,939.0000

XLON

07003070000167235-E0P6Hk4bo2Vv

13:09:24

11

4,937.0000

XLON

05003050000167004-E0P6Hk4bo3Am

13:09:27

126

4,937.0000

XLON

05003050000167004-E0P6Hk4bo3Dq

13:09:53

158

4,936.0000

XLON

07003070000167669-E0P6Hk4bo3Th

13:10:37

146

4,935.0000

XLON

05003050000166817-E0P6Hk4bo4DB

13:10:40

126

4,934.0000

XLON

07003070000167498-E0P6Hk4bo4HP

13:11:38

158

4,931.0000

XLON

05003050000168500-E0P6Hk4bo4tK

13:12:48

40

4,932.0000

XLON

05003050000169120-E0P6Hk4bo5bH

13:12:48

77

4,932.0000

XLON

05003050000169120-E0P6Hk4bo5bJ

13:14:29

46

4,932.0000

XLON

07003070000169753-E0P6Hk4bo6h1

13:15:40

11

4,931.0000

XLON

05003050000168686-E0P6Hk4bo8F2

13:15:40

47

4,931.0000

XLON

05003050000168686-E0P6Hk4bo8F4

13:15:40

40

4,931.0000

XLON

05003050000168686-E0P6Hk4bo8F6

13:15:40

7

4,931.0000

XLON

05003050000168686-E0P6Hk4bo8F0

13:15:40

88

4,932.0000

XLON

07003070000170486-E0P6Hk4bo8Eg

13:15:40

65

4,932.0000

XLON

07003070000170486-E0P6Hk4bo8Ei

13:17:14

120

4,934.0000

XLON

05003050000173194-E0P6Hk4bo9ds

13:18:31

114

4,934.0000

XLON

07003070000173895-E0P6Hk4boAaJ

13:18:40

118

4,933.0000

XLON

05003050000173862-E0P6Hk4boAj2

13:20:28

77

4,934.0000

XLON

07003070000175128-E0P6Hk4boCT1

13:20:28

46

4,934.0000

XLON

07003070000175128-E0P6Hk4boCT3

13:21:08

77

4,934.0000

XLON

05003050000175425-E0P6Hk4boCss

13:23:03

105

4,935.0000

XLON

05003050000176286-E0P6Hk4boEGE

13:24:36

146

4,936.0000

XLON

07003070000176803-E0P6Hk4boFSl

13:24:38

116

4,935.0000

XLON

05003050000176580-E0P6Hk4boFUS

13:26:41

105

4,938.0000

XLON

05003050000177660-E0P6Hk4boH42

13:26:46

115

4,938.0000

XLON

05003050000177916-E0P6Hk4boH6g

13:27:48

125

4,940.0000

XLON

07003070000178392-E0P6Hk4boI2y

13:27:48

11

4,940.0000

XLON

07003070000178392-E0P6Hk4boI36

13:29:00

84

4,941.0000

XLON

05003050000178745-E0P6Hk4boJfu

13:30:30

68

4,940.0000

XLON

07003070000178476-E0P6Hk4boLRP

13:30:30

133

4,941.0000

XLON

07003070000179167-E0P6Hk4boLQh

13:33:40

100

4,946.0000

XLON

05003050000182710-E0P6Hk4boOCS

13:33:41

94

4,946.0000

XLON

05003050000182715-E0P6Hk4boODX

13:34:30

122

4,946.0000

XLON

05003050000182970-E0P6Hk4boOxn

13:34:30

23

4,948.0000

XLON

05003050000183219-E0P6Hk4boOwr

13:34:30

40

4,948.0000

XLON

05003050000183219-E0P6Hk4boOwt

13:34:30

77

4,948.0000

XLON

05003050000183219-E0P6Hk4boOwv

13:34:30

46

4,948.0000

XLON

05003050000183219-E0P6Hk4boOwx

13:34:30

61

4,948.0000

XLON

05003050000183219-E0P6Hk4boOwz

13:35:01

122

4,945.0000

XLON

07003070000182659-E0P6Hk4boPnO

13:36:00

123

4,947.0000

XLON

07003070000183953-E0P6Hk4boQsd

13:36:17

113

4,947.0000

XLON

07003070000184102-E0P6Hk4boR4y

13:36:46

116

4,947.0000

XLON

05003050000184430-E0P6Hk4boRZe

13:38:35

95

4,949.0000

XLON

05003050000185334-E0P6Hk4boSx6

13:39:05

113

4,948.0000

XLON

07003070000184916-E0P6Hk4boTdK

13:39:40

122

4,948.0000

XLON

05003050000185769-E0P6Hk4boUFD

13:41:33

72

4,948.0000

XLON

05003050000186468-E0P6Hk4boWto

13:44:15

116

4,951.0000

XLON

05003050000188183-E0P6Hk4boZJ3

13:44:16

47

4,951.0000

XLON

07003070000188110-E0P6Hk4boZKB

13:44:16

145

4,951.0000

XLON

07003070000188110-E0P6Hk4boZKG

13:44:54

117

4,950.0000

XLON

07003070000188477-E0P6Hk4boZsz

13:47:29

121

4,951.0000

XLON

07003070000189554-E0P6Hk4bocOb

13:47:30

130

4,951.0000

XLON

07003070000189870-E0P6Hk4bocP9

13:47:47

103

4,950.0000

XLON

07003070000189087-E0P6Hk4boce1

13:47:47

9

4,950.0000

XLON

07003070000189087-E0P6Hk4boce3

13:48:00

98

4,949.0000

XLON

05003050000188077-E0P6Hk4boclT

13:48:34

123

4,950.0000

XLON

05003050000190430-E0P6Hk4bodKv

13:48:53

113

4,948.0000

XLON

05003050000190268-E0P6Hk4bodpK

13:50:29

132

4,948.0000

XLON

05003050000191413-E0P6Hk4bofpZ

13:50:29

139

4,947.0000

XLON

07003070000190732-E0P6Hk4bofpb

13:50:46

113

4,946.0000

XLON

07003070000190564-E0P6Hk4bog5G

13:51:06

222

4,945.0000

XLON

05003050000191571-E0P6Hk4bogaA

13:51:08

77

4,944.0000

XLON

07003070000191635-E0P6Hk4bogcf

13:51:08

48

4,944.0000

XLON

07003070000191635-E0P6Hk4bogch

13:51:08

122

4,944.0000

XLON

07003070000191498-E0P6Hk4bogcJ

13:51:12

64

4,942.0000

XLON

05003050000191572-E0P6Hk4boglz

13:51:12

60

4,943.0000

XLON

05003050000191542-E0P6Hk4boglA

13:53:20

92

4,943.0000

XLON

05003050000192554-E0P6Hk4boj5T

13:55:52

100

4,943.0000

XLON

05003050000193969-E0P6Hk4bolbz

13:58:52

50

4,945.0000

XLON

05003050000195309-E0P6Hk4booRP

13:58:52

50

4,945.0000

XLON

05003050000195309-E0P6Hk4booRR

13:59:05

179

4,945.0000

XLON

07003070000195541-E0P6Hk4boof8

13:59:06

101

4,944.0000

XLON

05003050000194903-E0P6Hk4boofx

14:00:36

102

4,944.0000

XLON

05003050000196090-E0P6Hk4boprB

14:00:45

77

4,944.0000

XLON

05003050000196626-E0P6Hk4bopzB

14:00:45

60

4,944.0000

XLON

05003050000196626-E0P6Hk4bopzD

14:01:47

77

4,944.0000

XLON

05003050000197220-E0P6Hk4boqqX

14:02:26

138

4,944.0000

XLON

07003070000197495-E0P6Hk4borM6

14:02:27

101

4,943.0000

XLON

07003070000194812-E0P6Hk4borON

14:02:49

77

4,943.0000

XLON

07003070000197747-E0P6Hk4borh3

14:04:48

17

4,948.0000

XLON

05003050000198621-E0P6Hk4botkF

14:04:48

83

4,948.0000

XLON

05003050000198621-E0P6Hk4botkH

14:05:45

110

4,949.0000

XLON

07003070000199421-E0P6Hk4bouNv

14:05:47

110

4,948.0000

XLON

05003050000199074-E0P6Hk4bouRC

14:05:47

120

4,947.0000

XLON

05003050000198280-E0P6Hk4bouRH

14:06:13

77

4,950.0000

XLON

07003070000199617-E0P6Hk4bouuL

14:07:39

112

4,950.0000

XLON

07003070000200274-E0P6Hk4bovzt

14:08:08

110

4,950.0000

XLON

05003050000200519-E0P6Hk4bowUr

14:08:53

92

4,949.0000

XLON

07003070000199958-E0P6Hk4boxHe

14:09:40

128

4,949.0000

XLON

07003070000201246-E0P6Hk4boy1S

14:09:58

84

4,948.0000

XLON

05003050000199702-E0P6Hk4boyGG

14:10:37

102

4,948.0000

XLON

07003070000201647-E0P6Hk4boypv

14:10:49

101

4,948.0000

XLON

07003070000201813-E0P6Hk4boz3F

14:10:51

77

4,946.0000

XLON

05003050000201899-E0P6Hk4boz6T

14:10:51

14

4,946.0000

XLON

05003050000201899-E0P6Hk4boz6V

14:11:09

100

4,946.0000

XLON

07003070000202078-E0P6Hk4bozUn

14:12:53

100

4,946.0000

XLON

05003050000202458-E0P6Hk4bp23k

14:13:05

105

4,945.0000

XLON

05003050000202183-E0P6Hk4bp2SQ

14:15:10

91

4,945.0000

XLON

07003070000203270-E0P6Hk4bp4gH

14:16:29

91

4,945.0000

XLON

05003050000204927-E0P6Hk4bp5tS

14:17:09

118

4,945.0000

XLON

07003070000205136-E0P6Hk4bp6Q0

14:17:39

109

4,945.0000

XLON

07003070000205388-E0P6Hk4bp6kV

14:18:34

108

4,946.0000

XLON

07003070000205855-E0P6Hk4bp7gm

14:18:35

91

4,945.0000

XLON

05003050000205940-E0P6Hk4bp7hT

14:19:16

63

4,945.0000

XLON

07003070000206189-E0P6Hk4bp8ZT

14:20:43

123

4,946.0000

XLON

07003070000206862-E0P6Hk4bp9tf

14:20:56

144

4,946.0000

XLON

07003070000206942-E0P6Hk4bp9ya

14:21:18

108

4,946.0000

XLON

05003050000207135-E0P6Hk4bpABe

14:22:42

91

4,946.0000

XLON

05003050000207484-E0P6Hk4bpB3v

14:23:08

77

4,946.0000

XLON

07003070000207915-E0P6Hk4bpBLA

14:23:46

122

4,946.0000

XLON

05003050000208271-E0P6Hk4bpC7n

14:23:46

29

4,946.0000

XLON

05003050000208271-E0P6Hk4bpC7p

14:23:58

109

4,945.0000

XLON

07003070000207164-E0P6Hk4bpCNp

14:24:09

139

4,944.0000

XLON

05003050000207271-E0P6Hk4bpCWJ

14:29:41

100

4,942.0000

XLON

05003050000211823-E0P6Hk4bpJLQ

14:29:50

93

4,943.0000

XLON

07003070000211803-E0P6Hk4bpJbp

14:29:50

92

4,944.0000

XLON

05003050000211860-E0P6Hk4bpJb8

14:30:23

80

4,943.0000

XLON

07003070000212942-E0P6Hk4bpMeP

14:30:30

169

4,943.0000

XLON

07003070000212942-E0P6Hk4bpN67

14:30:31

225

4,942.0000

XLON

05003050000212962-E0P6Hk4bpNBB

14:31:05

99

4,941.0000

XLON

07003070000209058-E0P6Hk4bpP7X

14:31:05

247

4,940.0000

XLON

07003070000212943-E0P6Hk4bpP7f

14:31:30

174

4,941.0000

XLON

07003070000214515-E0P6Hk4bpQIM

14:31:49

161

4,939.0000

XLON

07003070000213949-E0P6Hk4bpREw

14:32:53

194

4,940.0000

XLON

07003070000216682-E0P6Hk4bpV0v

14:33:17

166

4,941.0000

XLON

05003050000217087-E0P6Hk4bpVyZ

14:33:17

149

4,941.0000

XLON

05003050000217235-E0P6Hk4bpVyb

14:33:48

168

4,940.0000

XLON

05003050000218056-E0P6Hk4bpXGH

14:34:48

6

4,944.0000

XLON

05003050000219330-E0P6Hk4bpZo8

14:34:48

46

4,944.0000

XLON

05003050000219330-E0P6Hk4bpZoA

14:34:48

46

4,944.0000

XLON

05003050000219330-E0P6Hk4bpZoC

14:34:52

149

4,942.0000

XLON

05003050000218846-E0P6Hk4bpZxG

14:35:21

61

4,939.0000

XLON

05003050000220109-E0P6Hk4bpbRi

14:35:21

142

4,939.0000

XLON

07003070000215710-E0P6Hk4bpbQT

14:35:53

156

4,937.0000

XLON

07003070000220080-E0P6Hk4bpcyY

14:36:52

123

4,937.0000

XLON

07003070000221193-E0P6Hk4bpf4C

14:36:53

156

4,936.0000

XLON

05003050000220110-E0P6Hk4bpf7y

14:38:10

146

4,939.0000

XLON

07003070000222879-E0P6Hk4bpiDw

14:38:11

46

4,939.0000

XLON

05003050000222949-E0P6Hk4bpiKt

14:38:11

178

4,939.0000

XLON

05003050000222949-E0P6Hk4bpiKv

14:38:29

166

4,937.0000

XLON

05003050000222381-E0P6Hk4bpisa

14:39:34

125

4,937.0000

XLON

05003050000224284-E0P6Hk4bpktT

14:40:00

83

4,935.0000

XLON

07003070000222910-E0P6Hk4bpmAn

14:40:00

111

4,934.0000

XLON

07003070000224202-E0P6Hk4bpmBO

14:40:09

118

4,932.0000

XLON

07003070000224707-E0P6Hk4bpmiB

14:41:12

161

4,931.0000

XLON

05003050000224780-E0P6Hk4bpofC

14:41:12

53

4,932.0000

XLON

05003050000225837-E0P6Hk4bpoel

14:41:12

52

4,932.0000

XLON

05003050000225837-E0P6Hk4bpoen

14:41:12

115

4,932.0000

XLON

05003050000225837-E0P6Hk4bpoep

14:41:14

107

4,929.0000

XLON

07003070000225786-E0P6Hk4bpokN

14:41:28

115

4,928.0000

XLON

07003070000226062-E0P6Hk4bppQ4

14:41:28

56

4,928.0000

XLON

07003070000226062-E0P6Hk4bppQ6

14:41:32

150

4,926.0000

XLON

07003070000225816-E0P6Hk4bppZp

14:42:15

107

4,924.0000

XLON

05003050000225871-E0P6Hk4bpr9T

14:44:24

8

4,927.0000

XLON

07003070000228849-E0P6Hk4bpuje

14:44:24

104

4,927.0000

XLON

07003070000228849-E0P6Hk4bpujV

14:44:31

150

4,925.0000

XLON

05003050000228281-E0P6Hk4bpur9

14:44:31

107

4,925.0000

XLON

07003070000228236-E0P6Hk4bpur7

14:45:12

117

4,924.0000

XLON

05003050000229290-E0P6Hk4bpwCx

14:45:21

203

4,923.0000

XLON

07003070000228975-E0P6Hk4bpwYi

14:46:40

127

4,923.0000

XLON

05003050000231085-E0P6Hk4bpyej

14:46:40

126

4,923.0000

XLON

07003070000231054-E0P6Hk4bpyeh

14:47:04

71

4,923.0000

XLON

07003070000231634-E0P6Hk4bpzTq

14:47:04

142

4,923.0000

XLON

05003050000231679-E0P6Hk4bpzTu

14:47:04

131

4,923.0000

XLON

07003070000231634-E0P6Hk4bpzTs

14:48:04

144

4,928.0000

XLON

07003070000232381-E0P6Hk4bq1fp

14:48:08

1

4,928.0000

XLON

07003070000232647-E0P6Hk4bq1t7

14:48:25

106

4,927.0000

XLON

05003050000232426-E0P6Hk4bq2HV

14:49:00

107

4,927.0000

XLON

07003070000233137-E0P6Hk4bq3bF

14:49:18

65

4,927.0000

XLON

07003070000233812-E0P6Hk4bq46h

14:49:18

46

4,927.0000

XLON

07003070000233812-E0P6Hk4bq46j

14:49:18

25

4,927.0000

XLON

07003070000233812-E0P6Hk4bq46l

14:50:26

7

4,929.0000

XLON

05003050000234871-E0P6Hk4bq6AI

14:51:05

118

4,933.0000

XLON

05003050000235430-E0P6Hk4bq7Vw

14:51:05

118

4,934.0000

XLON

07003070000235340-E0P6Hk4bq7VZ

14:51:10

150

4,931.0000

XLON

05003050000235378-E0P6Hk4bq7od

14:51:29

106

4,931.0000

XLON

05003050000235736-E0P6Hk4bq8VE

14:51:29

22

4,931.0000

XLON

05003050000235736-E0P6Hk4bq8VG

14:51:31

128

4,930.0000

XLON

07003070000235417-E0P6Hk4bq8a6

14:51:51

83

4,930.0000

XLON

05003050000235878-E0P6Hk4bq9Ux

14:53:24

144

4,931.0000

XLON

05003050000237058-E0P6Hk4bqD1n

14:53:36

96

4,930.0000

XLON

05003050000236104-E0P6Hk4bqDVk

14:53:36

11

4,930.0000

XLON

05003050000236104-E0P6Hk4bqDVr

14:53:50

119

4,930.0000

XLON

05003050000237597-E0P6Hk4bqEMA

14:54:18

107

4,932.0000

XLON

07003070000237897-E0P6Hk4bqFUa

14:55:00

192

4,931.0000

XLON

05003050000238012-E0P6Hk4bqH50

14:55:00

119

4,932.0000

XLON

07003070000238385-E0P6Hk4bqH44

14:55:26

7

4,933.0000

XLON

05003050000238997-E0P6Hk4bqIHo

14:55:26

53

4,933.0000

XLON

05003050000238997-E0P6Hk4bqIHq

14:55:39

57

4,932.0000

XLON

07003070000238937-E0P6Hk4bqIkk

14:55:39

51

4,932.0000

XLON

07003070000238937-E0P6Hk4bqIkm

14:57:06

5

4,939.0000

XLON

07003070000240405-E0P6Hk4bqM09

14:57:54

120

4,940.0000

XLON

05003050000240937-E0P6Hk4bqNLH

14:57:54

108

4,940.0000

XLON

07003070000240895-E0P6Hk4bqNLJ

14:57:58

115

4,941.0000

XLON

05003050000241115-E0P6Hk4bqNVl

14:57:58

21

4,941.0000

XLON

05003050000241115-E0P6Hk4bqNVn

14:58:08

153

4,939.0000

XLON

07003070000241071-E0P6Hk4bqNrX

14:58:19

153

4,937.0000

XLON

07003070000239840-E0P6Hk4bqOCE

14:58:31

164

4,936.0000

XLON

07003070000241298-E0P6Hk4bqOaX

15:00:44

109

4,933.0000

XLON

07003070000241769-E0P6Hk4bqU8E

15:00:44

142

4,934.0000

XLON

07003070000242494-E0P6Hk4bqU7w

15:00:45

109

4,931.0000

XLON

05003050000242545-E0P6Hk4bqUA9

15:01:16

110

4,934.0000

XLON

07003070000245974-E0P6Hk4bqVj2

15:01:24

132

4,931.0000

XLON

05003050000246067-E0P6Hk4bqW37

15:01:24

108

4,933.0000

XLON

05003050000245932-E0P6Hk4bqW20

15:01:24

108

4,933.0000

XLON

05003050000246062-E0P6Hk4bqW22

15:02:52

47

4,935.0000

XLON

07003070000247229-E0P6Hk4bqZLv

15:04:09

46

4,936.0000

XLON

07003070000248328-E0P6Hk4bqdDR

15:04:09

105

4,936.0000

XLON

07003070000248328-E0P6Hk4bqdD0

15:04:09

112

4,939.0000

XLON

05003050000249390-E0P6Hk4bqdBl

15:04:09

108

4,938.0000

XLON

05003050000249033-E0P6Hk4bqdBn

15:04:21

173

4,934.0000

XLON

05003050000249443-E0P6Hk4bqe7p

15:04:37

246

4,932.0000

XLON

07003070000249321-E0P6Hk4bqezG

15:04:37

14

4,932.0000

XLON

07003070000249321-E0P6Hk4bqezE

15:04:46

94

4,931.0000

XLON

05003050000249617-E0P6Hk4bqfFS

15:06:19

170

4,940.0000

XLON

05003050000251034-E0P6Hk4bqjis

15:06:19

113

4,940.0000

XLON

07003070000250934-E0P6Hk4bqjiu

15:06:32

160

4,940.0000

XLON

05003050000251649-E0P6Hk4bqkad

15:07:11

114

4,940.0000

XLON

05003050000252168-E0P6Hk4bqm6I

15:07:44

147

4,938.0000

XLON

05003050000251035-E0P6Hk4bqnWx

15:07:50

125

4,937.0000

XLON

07003070000251532-E0P6Hk4bqnrP

15:08:12

125

4,938.0000

XLON

07003070000252987-E0P6Hk4bqohD

15:08:19

171

4,937.0000

XLON

05003050000253122-E0P6Hk4bqoyT

15:08:34

138

4,939.0000

XLON

05003050000253378-E0P6Hk4bqph3

15:09:01

138

4,937.0000

XLON

07003070000253166-E0P6Hk4bqqrF

15:09:01

1

4,937.0000

XLON

07003070000253166-E0P6Hk4bqqrH

15:09:48

115

4,936.0000

XLON

05003050000254433-E0P6Hk4bqsgF

15:09:48

68

4,936.0000

XLON

05003050000254433-E0P6Hk4bqsgH

15:10:04

115

4,935.0000

XLON

07003070000254277-E0P6Hk4bqtE5

15:10:06

114

4,933.0000

XLON

07003070000253880-E0P6Hk4bqtRu

15:11:28

48

4,931.0000

XLON

05003050000256148-E0P6Hk4bqx7p

15:11:28

4

4,931.0000

XLON

05003050000256148-E0P6Hk4bqx7r

15:11:28

115

4,931.0000

XLON

05003050000256148-E0P6Hk4bqx7t

15:11:29

138

4,930.0000

XLON

05003050000254789-E0P6Hk4bqx9g

15:13:20

129

4,934.0000

XLON

05003050000256860-E0P6Hk4br1Lq

15:13:20

108

4,936.0000

XLON

07003070000256848-E0P6Hk4br1Kz

15:15:01

87

4,935.0000

XLON

05003050000259141-E0P6Hk4br5AQ

15:15:02

162

4,933.0000

XLON

05003050000257685-E0P6Hk4br5Ep

15:15:24

108

4,932.0000

XLON

07003070000259135-E0P6Hk4br5xT

15:16:57

47

4,934.0000

XLON

05003050000260562-E0P6Hk4br9C8

15:16:57

84

4,934.0000

XLON

05003050000260562-E0P6Hk4br9CA

15:17:20

33

4,937.0000

XLON

05003050000261556-E0P6Hk4brA8T

15:17:20

76

4,937.0000

XLON

05003050000261556-E0P6Hk4brA8W

15:18:08

1

4,937.0000

XLON

05003050000262353-E0P6Hk4brBng

15:18:50

110

4,945.0000

XLON

05003050000262781-E0P6Hk4brDhs

15:18:50

122

4,945.0000

XLON

07003070000262628-E0P6Hk4brDhq

15:18:52

150

4,943.0000

XLON

05003050000262705-E0P6Hk4brDmN

15:19:50

110

4,948.0000

XLON

05003050000263975-E0P6Hk4brGVE

15:20:19

143

4,948.0000

XLON

05003050000264188-E0P6Hk4brHR3

15:20:29

144

4,946.0000

XLON

07003070000263203-E0P6Hk4brHmX

15:21:03

109

4,945.0000

XLON

05003050000263263-E0P6Hk4brIw3

15:21:16

120

4,942.0000

XLON

05003050000264849-E0P6Hk4brJX7

15:21:16

109

4,944.0000

XLON

07003070000265227-E0P6Hk4brJUE

15:22:07

34

4,940.0000

XLON

07003070000266356-E0P6Hk4brLoe

15:22:07

43

4,940.0000

XLON

07003070000266356-E0P6Hk4brLog

15:22:07

46

4,940.0000

XLON

07003070000266356-E0P6Hk4brLoi

15:22:59

131

4,945.0000

XLON

05003050000267296-E0P6Hk4brO8n

15:23:08

120

4,946.0000

XLON

07003070000267267-E0P6Hk4brOSP

15:24:06

142

4,949.0000

XLON

05003050000267973-E0P6Hk4brQmM

15:24:06

153

4,949.0000

XLON

07003070000267823-E0P6Hk4brQmO

15:25:06

120

4,950.0000

XLON

05003050000268885-E0P6Hk4brSba

15:25:36

131

4,948.0000

XLON

05003050000268662-E0P6Hk4brTkH

15:26:04

120

4,947.0000

XLON

05003050000267974-E0P6Hk4brUaL

15:26:36

46

4,950.0000

XLON

07003070000270131-E0P6Hk4brVp6

15:26:49

54

4,949.0000

XLON

07003070000270290-E0P6Hk4brW8a

15:26:49

52

4,949.0000

XLON

07003070000270290-E0P6Hk4brW8c

15:27:01

110

4,950.0000

XLON

05003050000270471-E0P6Hk4brWai

15:27:44

142

4,949.0000

XLON

07003070000270318-E0P6Hk4brXxc

15:27:49

164

4,947.0000

XLON

07003070000270031-E0P6Hk4brY7h

15:28:08

131

4,946.0000

XLON

07003070000271203-E0P6Hk4brYmY

15:29:14

142

4,946.0000

XLON

07003070000271710-E0P6Hk4brao7

15:29:21

109

4,945.0000

XLON

05003050000271303-E0P6Hk4brawN

15:29:48

115

4,946.0000

XLON

05003050000272741-E0P6Hk4brc27

15:29:48

32

4,946.0000

XLON

05003050000272741-E0P6Hk4brc29

15:29:48

40

4,946.0000

XLON

05003050000272741-E0P6Hk4brc2B

15:30:39

110

4,948.0000

XLON

07003070000273363-E0P6Hk4brdXU

15:30:46

102

4,947.0000

XLON

05003050000273333-E0P6Hk4brdqj

15:30:50

37

4,945.0000

XLON

07003070000272629-E0P6Hk4bre7W

15:30:50

84

4,945.0000

XLON

07003070000272629-E0P6Hk4bre7U

15:31:37

126

4,944.0000

XLON

07003070000274089-E0P6Hk4brfSa

15:31:55

94

4,943.0000

XLON

05003050000274210-E0P6Hk4brfyY

15:31:55

56

4,943.0000

XLON

05003050000274210-E0P6Hk4brfyb

15:32:25

115

4,942.0000

XLON

05003050000273834-E0P6Hk4brgit

15:33:51

66

4,947.0000

XLON

05003050000276193-E0P6Hk4brj9k

15:34:47

115

4,949.0000

XLON

07003070000276494-E0P6Hk4brkoK

15:34:47

164

4,949.0000

XLON

05003050000276661-E0P6Hk4brkoM

15:34:48

100

4,949.0000

XLON

05003050000276998-E0P6Hk4brkq7

15:34:48

40

4,949.0000

XLON

05003050000276998-E0P6Hk4brkq9

15:35:00

161

4,947.0000

XLON

07003070000276495-E0P6Hk4brlJf

15:35:03

102

4,946.0000

XLON

07003070000276817-E0P6Hk4brlYR

15:35:03

13

4,946.0000

XLON

07003070000276817-E0P6Hk4brlYT

15:36:28

115

4,948.0000

XLON

05003050000278417-E0P6Hk4brnsT

15:37:44

102

4,947.0000

XLON

07003070000277957-E0P6Hk4brpyQ

15:37:44

115

4,948.0000

XLON

05003050000279421-E0P6Hk4brpxB

15:37:44

46

4,948.0000

XLON

05003050000279421-E0P6Hk4brpxD

15:37:44

7

4,948.0000

XLON

05003050000279421-E0P6Hk4brpxF

15:38:08

39

4,948.0000

XLON

07003070000279541-E0P6Hk4brqYa

15:38:08

87

4,948.0000

XLON

07003070000279541-E0P6Hk4brqYc

15:38:27

47

4,946.0000

XLON

05003050000279818-E0P6Hk4brqtx

15:38:27

93

4,946.0000

XLON

05003050000279818-E0P6Hk4brqu2

15:38:48

30

4,944.0000

XLON

05003050000279692-E0P6Hk4brrS1

15:38:48

31

4,944.0000

XLON

05003050000279692-E0P6Hk4brrS3

15:38:48

53

4,944.0000

XLON

05003050000279692-E0P6Hk4brrS5

15:38:48

127

4,945.0000

XLON

07003070000277684-E0P6Hk4brrQq

15:40:40

119

4,944.0000

XLON

07003070000281314-E0P6Hk4bruPH

15:40:40

36

4,944.0000

XLON

07003070000281314-E0P6Hk4bruPF

15:40:50

326

4,943.0000

XLON

05003050000281295-E0P6Hk4bruca

15:40:50

144

4,944.0000

XLON

05003050000281674-E0P6Hk4bruc0

15:40:52

65

4,941.0000

XLON

07003070000281532-E0P6Hk4brugw

15:42:47

122

4,950.0000

XLON

07003070000283141-E0P6Hk4brxpK

15:42:47

151

4,951.0000

XLON

05003050000283332-E0P6Hk4brxow

15:44:44

143

4,955.0000

XLON

05003050000284750-E0P6Hk4bs0xg

15:45:11

13

4,955.0000

XLON

07003070000284824-E0P6Hk4bs1ax

15:45:11

154

4,955.0000

XLON

07003070000284824-E0P6Hk4bs1b3

15:45:11

92

4,954.0000

XLON

07003070000284773-E0P6Hk4bs1bR

15:47:28

131

4,957.0000

XLON

07003070000286691-E0P6Hk4bs4ik

15:48:08

75

4,959.0000

XLON

07003070000287363-E0P6Hk4bs5Rg

15:48:08

56

4,959.0000

XLON

07003070000287363-E0P6Hk4bs5Rj

15:48:56

131

4,959.0000

XLON

05003050000287931-E0P6Hk4bs6fT

15:48:56

143

4,959.0000

XLON

07003070000287722-E0P6Hk4bs6fR

15:48:56

255

4,960.0000

XLON

05003050000287943-E0P6Hk4bs6dW

15:49:07

116

4,957.0000

XLON

07003070000287974-E0P6Hk4bs6x2

15:49:36

167

4,955.0000

XLON

05003050000288154-E0P6Hk4bs7x7

15:50:46

140

4,951.0000

XLON

07003070000288517-E0P6Hk4bs9m1

15:50:55

185

4,950.0000

XLON

07003070000289362-E0P6Hk4bsA0b

15:50:58

218

4,948.0000

XLON

05003050000289542-E0P6Hk4bsA5n

15:52:18

115

4,948.0000

XLON

07003070000290650-E0P6Hk4bsCRi

15:52:18

67

4,948.0000

XLON

07003070000290650-E0P6Hk4bsCRk

15:52:18

89

4,949.0000

XLON

07003070000290650-E0P6Hk4bsCRm

15:52:18

168

4,948.0000

XLON

07003070000290139-E0P6Hk4bsCRI

15:53:14

132

4,947.0000

XLON

05003050000290211-E0P6Hk4bsDcT

15:53:29

192

4,945.0000

XLON

07003070000291225-E0P6Hk4bsE38

15:54:47

180

4,944.0000

XLON

05003050000291571-E0P6Hk4bsGhk

15:55:25

47

4,944.0000

XLON

05003050000292689-E0P6Hk4bsHxH

15:55:25

85

4,944.0000

XLON

05003050000292689-E0P6Hk4bsHxK

15:56:09

168

4,943.0000

XLON

07003070000292452-E0P6Hk4bsJ0H

15:56:09

132

4,942.0000

XLON

05003050000291994-E0P6Hk4bsJ0f

15:56:09

140

4,944.0000

XLON

07003070000293053-E0P6Hk4bsIzm

15:57:06

182

4,948.0000

XLON

05003050000294637-E0P6Hk4bsKTm

15:58:15

47

4,948.0000

XLON

05003050000295439-E0P6Hk4bsMFf

15:58:15

84

4,948.0000

XLON

05003050000295439-E0P6Hk4bsMFh

15:58:34

120

4,947.0000

XLON

07003070000294356-E0P6Hk4bsMcJ

16:00:10

121

4,950.0000

XLON

07003070000296500-E0P6Hk4bsPkn

16:00:17

122

4,948.0000

XLON

07003070000296212-E0P6Hk4bsQ6S

16:00:50

108

4,947.0000

XLON

07003070000297086-E0P6Hk4bsRIV

16:01:57

178

4,949.0000

XLON

07003070000298227-E0P6Hk4bsTT6

16:02:44

186

4,949.0000

XLON

07003070000299178-E0P6Hk4bsUy0

16:02:49

47

4,948.0000

XLON

05003050000297974-E0P6Hk4bsV8d

16:02:49

91

4,948.0000

XLON

05003050000297974-E0P6Hk4bsV8k

16:03:21

151

4,948.0000

XLON

05003050000299608-E0P6Hk4bsVnL

16:03:21

151

4,948.0000

XLON

07003070000299424-E0P6Hk4bsVnJ

16:03:28

121

4,946.0000

XLON

05003050000295440-E0P6Hk4bsW1t

16:04:48

68

4,946.0000

XLON

05003050000301173-E0P6Hk4bsYDI

16:04:50

100

4,947.0000

XLON

05003050000301198-E0P6Hk4bsYHd

16:04:50

65

4,947.0000

XLON

05003050000301198-E0P6Hk4bsYHf

16:05:06

108

4,945.0000

XLON

05003050000300836-E0P6Hk4bsYsK

16:05:06

29

4,945.0000

XLON

05003050000300836-E0P6Hk4bsYsM

16:06:43

56

4,948.0000

XLON

05003050000302348-E0P6Hk4bsbNw

16:06:43

131

4,948.0000

XLON

05003050000302348-E0P6Hk4bsbNu

16:07:15

173

4,947.0000

XLON

07003070000302880-E0P6Hk4bscQr

16:08:02

79

4,947.0000

XLON

07003070000303353-E0P6Hk4bsdpz

16:08:21

136

4,949.0000

XLON

05003050000304171-E0P6Hk4bsehS

16:08:23

150

4,947.0000

XLON

07003070000303841-E0P6Hk4bsekX

16:08:28

136

4,946.0000

XLON

07003070000301490-E0P6Hk4bset7

16:08:49

190

4,946.0000

XLON

07003070000304125-E0P6Hk4bsfFf

16:09:05

177

4,945.0000

XLON

05003050000304300-E0P6Hk4bsfgw

16:09:55

62

4,947.0000

XLON

05003050000305372-E0P6Hk4bsgzs

16:09:55

94

4,947.0000

XLON

05003050000305372-E0P6Hk4bsgzk

16:10:08

10

4,947.0000

XLON

05003050000305372-E0P6Hk4bshM1

16:10:16

246

4,947.0000

XLON

05003050000305564-E0P6Hk4bshXi

16:10:37

138

4,945.0000

XLON

05003050000305327-E0P6Hk4bsiU9

16:10:37

42

4,945.0000

XLON

05003050000305327-E0P6Hk4bsiU3

16:11:18

192

4,944.0000

XLON

05003050000305292-E0P6Hk4bsjRp

16:11:30

135

4,943.0000

XLON

05003050000306681-E0P6Hk4bsjn1

16:11:30

72

4,943.0000

XLON

05003050000306681-E0P6Hk4bsjn3

16:13:06

115

4,947.0000

XLON

07003070000307956-E0P6Hk4bsmpS

16:13:06

14

4,947.0000

XLON

07003070000307956-E0P6Hk4bsmpU

16:13:09

115

4,947.0000

XLON

07003070000307974-E0P6Hk4bsmrU

16:13:09

196

4,947.0000

XLON

07003070000307974-E0P6Hk4bsmrW

16:13:09

40

4,947.0000

XLON

07003070000307974-E0P6Hk4bsmrY

16:13:09

65

4,947.0000

XLON

07003070000307974-E0P6Hk4bsmra

16:13:20

68

4,945.0000

XLON

05003050000307871-E0P6Hk4bsnDX

16:13:20

50

4,945.0000

XLON

07003070000307730-E0P6Hk4bsnDR

16:13:20

30

4,945.0000

XLON

07003070000307730-E0P6Hk4bsnDT

16:13:20

49

4,945.0000

XLON

07003070000307730-E0P6Hk4bsnDV

16:14:46

47

4,943.0000

XLON

07003070000308633-E0P6Hk4bspVR

16:14:46

102

4,943.0000

XLON

07003070000308633-E0P6Hk4bspVW

16:14:46

109

4,944.0000

XLON

05003050000307245-E0P6Hk4bspUy

16:14:46

59

4,944.0000

XLON

05003050000308119-E0P6Hk4bspV0

16:16:03

288

4,944.0000

XLON

05003050000310656-E0P6Hk4bsrWf

16:16:34

247

4,944.0000

XLON

05003050000310950-E0P6Hk4bssYn

16:17:35

166

4,942.0000

XLON

05003050000309773-E0P6Hk4bsuF4

16:17:52

2

4,941.0000

XLON

05003050000309746-E0P6Hk4bsuuJ

16:17:54

109

4,941.0000

XLON

05003050000309746-E0P6Hk4bsuwv

16:17:54

90

4,941.0000

XLON

07003070000310536-E0P6Hk4bsuwx

16:18:52

62

4,942.0000

XLON

05003050000311587-E0P6Hk4bswZU

16:18:52

53

4,942.0000

XLON

07003070000311464-E0P6Hk4bswZW

16:18:52

45

4,942.0000

XLON

07003070000311464-E0P6Hk4bswZY

16:19:18

240

4,941.0000

XLON

07003070000311310-E0P6Hk4bsxIu

16:19:21

28

4,940.0000

XLON

05003050000311432-E0P6Hk4bsxNT

16:19:33

85

4,940.0000

XLON

05003050000311432-E0P6Hk4bsxcH

16:19:33

80

4,940.0000

XLON

07003070000311574-E0P6Hk4bsxcL

16:20:07

131

4,940.0000

XLON

07003070000311652-E0P6Hk4bsyTB

16:20:07

221

4,940.0000

XLON

05003050000311810-E0P6Hk4bsyT7

16:20:07

59

4,940.0000

XLON

07003070000311652-E0P6Hk4bsyT9

16:20:52

92

4,938.0000

XLON

05003050000311943-E0P6Hk4bt06N

16:20:52

195

4,938.0000

XLON

05003050000311943-E0P6Hk4bt06P

16:22:25

191

4,939.0000

XLON

05003050000312399-E0P6Hk4bt2Bn

16:23:05

150

4,939.0000

XLON

07003070000312379-E0P6Hk4bt3uD

16:23:05

59

4,939.0000

XLON

07003070000312379-E0P6Hk4bt3uF

16:23:34

114

4,939.0000

XLON

07003070000312462-E0P6Hk4bt4mW

16:23:34

141

4,939.0000

XLON

07003070000312462-E0P6Hk4bt4mY

16:23:59

24

4,939.0000

XLON

07003070000312590-E0P6Hk4bt5VJ

16:24:06

56

4,939.0000

XLON

07003070000312590-E0P6Hk4bt5qG

16:24:17

34

4,939.0000

XLON

07003070000312590-E0P6Hk4bt6E0

16:25:04

269

4,939.0000

XLON

07003070000312796-E0P6Hk4bt7kF

16:25:42

100

4,940.0000

XLON

07003070000313040-E0P6Hk4bt98V

16:25:42

59

4,940.0000

XLON

07003070000313040-E0P6Hk4bt98X

16:26:02

71

4,940.0000

XLON

07003070000313118-E0P6Hk4bt9h6

16:26:24

53

4,940.0000

XLON

07003070000313157-E0P6Hk4btAT9

16:26:24

146

4,940.0000

XLON

05003050000313328-E0P6Hk4btATD

16:26:24

153

4,940.0000

XLON

07003070000313157-E0P6Hk4btATB

16:26:24

60

4,941.0000

XLON

07003070000313192-E0P6Hk4btASL

16:26:34

113

4,940.0000

XLON

05003050000313414-E0P6Hk4btAxX

16:26:34

99

4,940.0000

XLON

07003070000313232-E0P6Hk4btAxZ

16:26:55

86

4,940.0000

XLON

05003050000313508-E0P6Hk4btBQf

16:26:55

46

4,940.0000

XLON

05003050000313508-E0P6Hk4btBQh

16:26:55

46

4,940.0000

XLON

05003050000313508-E0P6Hk4btBQj

16:26:55

47

4,940.0000

XLON

05003050000313508-E0P6Hk4btBQl

 

For further information, please contact:

 

Ashtead Group plc

 

Will Shaw, Director of Investor Relations

 

+44 (0)20 7726 9700

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com 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
 
 

Companies

Ashtead Group (AHT)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today