Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on November 18, 2025, that it repurchased 94,600 of its ordinary shares on November 17, 2025, as part of its $1.5 billion share repurchase program. The average price paid per share was 4,773.92 pence, with the highest price at 4,793.00 pence and the lowest at 4,746.00 pence. Following this transaction, the company's total issued shares, excluding treasury shares, stand at 419,359,532, with 31,995,301 shares held in treasury.

Disclaimer*

Ashtead Group PLC
18 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 17 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:

94,600

 

 

Date of transaction:

17 November 2025

 

 

Average price paid per share (pence):

4,773.9199

 

 

Lowest price paid per share (pence):

4,746.0000

 

 

Highest price paid per share (pence):

4,793.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,359,532 (excluding Treasury shares), and the Company will hold 31,995,301 ordinary shares in Treasury.

 

The figure of 419,359,532 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

08:05:06

119

4,793.0000

XLON

64003640000003012-E0PEzFrk0Wt6

08:05:06

150

4,792.0000

XLON

60003600000002966-E0PEzFrk0WtL

08:05:14

151

4,791.0000

XLON

64003640000002909-E0PEzFrk0X8F

08:07:01

169

4,791.0000

XLON

64003640000003652-E0PEzFrk0a7T

08:07:33

69

4,791.0000

XLON

64003640000003765-E0PEzFrk0ajU

08:07:33

51

4,791.0000

XLON

64003640000003765-E0PEzFrk0ajW

08:07:42

158

4,788.0000

XLON

60003600000003379-E0PEzFrk0azJ

08:08:37

166

4,788.0000

XLON

64003640000003993-E0PEzFrk0d2z

08:09:09

140

4,788.0000

XLON

64003640000004114-E0PEzFrk0eHG

08:09:24

35

4,786.0000

XLON

60003600000003915-E0PEzFrk0ehj

08:09:24

95

4,786.0000

XLON

60003600000003915-E0PEzFrk0ehr

08:10:06

157

4,783.0000

XLON

60003600000003178-E0PEzFrk0gZ4

08:10:19

111

4,783.0000

XLON

64003640000004365-E0PEzFrk0gyf

08:10:51

155

4,783.0000

XLON

60003600000004444-E0PEzFrk0i0t

08:12:32

167

4,783.0000

XLON

64003640000004564-E0PEzFrk0lER

08:12:33

111

4,783.0000

XLON

64003640000004735-E0PEzFrk0lHh

08:12:45

144

4,781.0000

XLON

60003600000004351-E0PEzFrk0lXm

08:12:55

137

4,781.0000

XLON

60003600000004762-E0PEzFrk0lhG

08:13:18

111

4,780.0000

XLON

64003640000004863-E0PEzFrk0mOM

08:14:20

155

4,785.0000

XLON

64003640000005042-E0PEzFrk0oAL

08:14:55

23

4,786.0000

XLON

60003600000005100-E0PEzFrk0pEG

08:14:55

89

4,786.0000

XLON

60003600000005100-E0PEzFrk0pEI

08:14:55

74

4,786.0000

XLON

60003600000005100-E0PEzFrk0pEK

08:15:01

111

4,785.0000

XLON

64003640000005097-E0PEzFrk0pRe

08:15:43

111

4,788.0000

XLON

60003600000005160-E0PEzFrk0qgX

08:15:53

111

4,783.0000

XLON

60003600000004948-E0PEzFrk0qv3

08:17:00

132

4,784.0000

XLON

64003640000006214-E0PEzFrk0she

08:17:22

143

4,784.0000

XLON

60003600000006449-E0PEzFrk0t7P

08:17:54

165

4,784.0000

XLON

60003600000006668-E0PEzFrk0u1l

08:17:59

122

4,782.0000

XLON

60003600000006126-E0PEzFrk0u8E

08:18:00

132

4,780.0000

XLON

60003600000006098-E0PEzFrk0uCz

08:18:00

12

4,780.0000

XLON

60003600000006098-E0PEzFrk0uD1

08:18:31

154

4,777.0000

XLON

60003600000006883-E0PEzFrk0v5U

08:19:48

121

4,780.0000

XLON

60003600000007716-E0PEzFrk0wu3

08:19:55

110

4,779.0000

XLON

64003640000007166-E0PEzFrk0x4w

08:20:37

91

4,780.0000

XLON

60003600000008121-E0PEzFrk0yAG

08:20:37

45

4,780.0000

XLON

60003600000008121-E0PEzFrk0yAI

08:21:35

30

4,789.0000

XLON

64003640000008731-E0PEzFrk0zQn

08:22:07

97

4,788.0000

XLON

60003600000008872-E0PEzFrk104a

08:22:07

11

4,788.0000

XLON

60003600000008872-E0PEzFrk104c

08:23:01

90

4,788.0000

XLON

60003600000009381-E0PEzFrk113J

08:23:16

92

4,790.0000

XLON

64003640000009527-E0PEzFrk11J1

08:23:16

6

4,790.0000

XLON

64003640000009527-E0PEzFrk11JF

08:23:21

154

4,790.0000

XLON

64003640000009664-E0PEzFrk11NZ

08:23:51

117

4,788.0000

XLON

60003600000009441-E0PEzFrk11jZ

08:23:51

89

4,787.0000

XLON

64003640000009528-E0PEzFrk11jo

08:25:55

62

4,787.0000

XLON

64003640000010426-E0PEzFrk13uR

08:25:55

36

4,787.0000

XLON

64003640000010426-E0PEzFrk13uT

08:25:55

137

4,788.0000

XLON

60003600000010442-E0PEzFrk13tk

08:25:55

48

4,788.0000

XLON

60003600000010442-E0PEzFrk13to

08:27:19

89

4,787.0000

XLON

60003600000011319-E0PEzFrk15I7

08:27:19

145

4,788.0000

XLON

60003600000011592-E0PEzFrk15Hm

08:27:19

4

4,788.0000

XLON

60003600000011592-E0PEzFrk15Ho

08:27:59

67

4,787.0000

XLON

60003600000011624-E0PEzFrk15nZ

08:27:59

47

4,787.0000

XLON

60003600000011624-E0PEzFrk15nb

08:28:06

123

4,790.0000

XLON

64003640000011974-E0PEzFrk15xN

08:28:15

46

4,790.0000

XLON

60003600000012049-E0PEzFrk1647

08:28:15

46

4,790.0000

XLON

60003600000012049-E0PEzFrk1649

08:28:15

59

4,790.0000

XLON

60003600000012049-E0PEzFrk164B

08:28:15

129

4,790.0000

XLON

60003600000012049-E0PEzFrk164D

08:28:24

63

4,790.0000

XLON

60003600000012059-E0PEzFrk16AX

08:29:25

97

4,788.0000

XLON

64003640000011950-E0PEzFrk17Cf

08:29:55

45

4,788.0000

XLON

60003600000012824-E0PEzFrk17T4

08:29:55

40

4,788.0000

XLON

60003600000012824-E0PEzFrk17T6

08:33:05

102

4,789.0000

XLON

64003640000014724-E0PEzFrk1B3O

08:33:05

132

4,789.0000

XLON

60003600000014146-E0PEzFrk1B2l

08:33:07

100

4,789.0000

XLON

64003640000014738-E0PEzFrk1B6Y

08:33:07

19

4,789.0000

XLON

64003640000014738-E0PEzFrk1B6a

08:33:08

45

4,789.0000

XLON

60003600000014724-E0PEzFrk1B7E

08:33:09

48

4,788.0000

XLON

60003600000013373-E0PEzFrk1B8o

08:33:09

121

4,789.0000

XLON

64003640000014769-E0PEzFrk1B8C

08:33:09

2

4,789.0000

XLON

64003640000014769-E0PEzFrk1B7y

08:33:21

42

4,788.0000

XLON

60003600000013373-E0PEzFrk1BG0

08:33:21

55

4,788.0000

XLON

60003600000014798-E0PEzFrk1BG2

08:33:23

42

4,785.0000

XLON

60003600000012618-E0PEzFrk1BJ5

08:33:23

55

4,785.0000

XLON

60003600000012618-E0PEzFrk1BJ7

08:33:51

35

4,788.0000

XLON

64003640000015187-E0PEzFrk1BtA

08:33:51

80

4,788.0000

XLON

64003640000015187-E0PEzFrk1BtC

08:34:45

67

4,788.0000

XLON

60003600000015281-E0PEzFrk1CbK

08:34:46

59

4,786.0000

XLON

64003640000015130-E0PEzFrk1CdV

08:34:50

30

4,786.0000

XLON

64003640000015130-E0PEzFrk1Cg7

08:35:02

116

4,788.0000

XLON

64003640000015921-E0PEzFrk1D0X

08:35:16

13

4,789.0000

XLON

60003600000016160-E0PEzFrk1DFQ

08:35:16

111

4,789.0000

XLON

60003600000016160-E0PEzFrk1DFS

08:35:43

45

4,789.0000

XLON

60003600000016538-E0PEzFrk1Dgl

08:36:26

59

4,788.0000

XLON

64003640000016612-E0PEzFrk1EQv

08:41:08

34

4,790.0000

XLON

64003640000019883-E0PEzFrk1J6d

08:41:08

55

4,790.0000

XLON

64003640000019883-E0PEzFrk1J6b

08:41:09

123

4,790.0000

XLON

64003640000025148-E0PEzFrk1J7n

08:41:10

47

4,790.0000

XLON

64003640000025203-E0PEzFrk1J8l

08:41:10

85

4,790.0000

XLON

64003640000025203-E0PEzFrk1J8s

08:41:11

31

4,790.0000

XLON

64003640000025265-E0PEzFrk1JA8

08:41:11

47

4,790.0000

XLON

64003640000025265-E0PEzFrk1J9x

08:42:58

10

4,790.0000

XLON

64003640000025265-E0PEzFrk1KRW

08:42:58

117

4,790.0000

XLON

64003640000025326-E0PEzFrk1KRY

08:42:59

49

4,790.0000

XLON

64003640000031340-E0PEzFrk1KSG

08:42:59

46

4,790.0000

XLON

64003640000031340-E0PEzFrk1KSI

08:42:59

46

4,790.0000

XLON

64003640000031340-E0PEzFrk1KSK

08:42:59

96

4,790.0000

XLON

64003640000031340-E0PEzFrk1KSM

08:43:14

122

4,788.0000

XLON

60003600000018136-E0PEzFrk1KnM

08:43:14

44

4,790.0000

XLON

64003640000031396-E0PEzFrk1Kms

08:43:14

87

4,790.0000

XLON

64003640000031396-E0PEzFrk1Kmi

08:43:17

12

4,788.0000

XLON

60003600000018136-E0PEzFrk1Krp

08:43:17

105

4,788.0000

XLON

64003640000032265-E0PEzFrk1Krt

08:43:26

45

4,787.0000

XLON

64003640000032929-E0PEzFrk1L2c

08:43:26

87

4,787.0000

XLON

60003600000032243-E0PEzFrk1L1p

08:44:16

96

4,784.0000

XLON

60003600000034494-E0PEzFrk1Lp6

08:44:55

30

4,785.0000

XLON

64003640000038014-E0PEzFrk1Mat

08:44:55

48

4,785.0000

XLON

64003640000038014-E0PEzFrk1Mav

08:45:01

66

4,782.0000

XLON

64003640000025147-E0PEzFrk1MmO

08:45:01

42

4,782.0000

XLON

60003600000025109-E0PEzFrk1MmQ

08:46:06

19

4,781.0000

XLON

60003600000038371-E0PEzFrk1OCx

08:46:06

76

4,781.0000

XLON

60003600000038371-E0PEzFrk1OCq

08:47:29

93

4,781.0000

XLON

60003600000040653-E0PEzFrk1PHv

08:48:14

90

4,782.0000

XLON

64003640000041169-E0PEzFrk1Q9l

08:48:24

113

4,782.0000

XLON

60003600000041553-E0PEzFrk1QQV

08:48:52

54

4,780.0000

XLON

60003600000040294-E0PEzFrk1QxJ

08:48:52

78

4,780.0000

XLON

60003600000040294-E0PEzFrk1QxL

08:48:52

118

4,781.0000

XLON

64003640000042092-E0PEzFrk1Qww

08:49:02

66

4,780.0000

XLON

60003600000042213-E0PEzFrk1RA6

08:50:32

63

4,779.0000

XLON

64003640000043355-E0PEzFrk1Sty

08:50:32

37

4,779.0000

XLON

64003640000043355-E0PEzFrk1Su0

08:51:04

209

4,781.0000

XLON

60003600000043753-E0PEzFrk1TNj

08:51:04

34

4,781.0000

XLON

64003640000043802-E0PEzFrk1TNl

08:53:21

117

4,782.0000

XLON

60003600000044592-E0PEzFrk1VPc

08:53:23

111

4,780.0000

XLON

64003640000045508-E0PEzFrk1VTO

08:53:23

224

4,782.0000

XLON

60003600000045426-E0PEzFrk1VSR

08:53:23

71

4,781.0000

XLON

64003640000043802-E0PEzFrk1VSf

08:53:23

48

4,781.0000

XLON

64003640000043802-E0PEzFrk1VSl

08:53:50

88

4,777.0000

XLON

64003640000042236-E0PEzFrk1Vu5

08:53:50

21

4,777.0000

XLON

64003640000042236-E0PEzFrk1Vu7

08:55:03

54

4,777.0000

XLON

64003640000046686-E0PEzFrk1XT1

08:55:03

71

4,777.0000

XLON

64003640000046686-E0PEzFrk1XT3

08:55:03

189

4,777.0000

XLON

64003640000046686-E0PEzFrk1XT5

08:55:04

143

4,775.0000

XLON

60003600000045427-E0PEzFrk1XVb

08:56:44

106

4,773.0000

XLON

60003600000047733-E0PEzFrk1ZEs

08:57:39

94

4,772.0000

XLON

60003600000048112-E0PEzFrk1aCK

08:57:39

33

4,772.0000

XLON

60003600000048112-E0PEzFrk1aCM

08:57:40

150

4,771.0000

XLON

60003600000045812-E0PEzFrk1aDZ

08:59:36

104

4,774.0000

XLON

60003600000049503-E0PEzFrk1c7S

08:59:36

15

4,774.0000

XLON

60003600000049503-E0PEzFrk1c7V

09:01:35

108

4,774.0000

XLON

64003640000050024-E0PEzFrk1eha

09:01:35

72

4,774.0000

XLON

64003640000050188-E0PEzFrk1ehc

09:01:46

150

4,773.0000

XLON

60003600000049133-E0PEzFrk1f2I

09:03:15

60

4,773.0000

XLON

60003600000054612-E0PEzFrk1giE

09:03:47

60

4,773.0000

XLON

64003640000055311-E0PEzFrk1heG

09:03:47

3

4,773.0000

XLON

64003640000055311-E0PEzFrk1heI

09:04:19

161

4,773.0000

XLON

60003600000056105-E0PEzFrk1iOV

09:04:55

121

4,771.0000

XLON

64003640000048974-E0PEzFrk1img

09:04:55

18

4,771.0000

XLON

64003640000048974-E0PEzFrk1imd

09:07:00

107

4,774.0000

XLON

60003600000058314-E0PEzFrk1kso

09:08:43

221

4,781.0000

XLON

60003600000059915-E0PEzFrk1mM1

09:08:44

154

4,779.0000

XLON

60003600000059657-E0PEzFrk1mUc

09:08:44

129

4,780.0000

XLON

60003600000059786-E0PEzFrk1mSZ

09:08:44

57

4,780.0000

XLON

64003640000059896-E0PEzFrk1mSb

09:11:12

108

4,783.0000

XLON

64003640000061772-E0PEzFrk1p14

09:11:13

170

4,782.0000

XLON

60003600000061476-E0PEzFrk1p2F

09:11:15

96

4,780.0000

XLON

60003600000061757-E0PEzFrk1p4y

09:11:15

22

4,780.0000

XLON

60003600000061757-E0PEzFrk1p51

09:11:29

282

4,778.0000

XLON

64003640000061852-E0PEzFrk1pHl

09:13:26

63

4,787.0000

XLON

60003600000063321-E0PEzFrk1qv4

09:13:26

142

4,788.0000

XLON

60003600000063399-E0PEzFrk1quT

09:14:40

130

4,784.0000

XLON

60003600000063199-E0PEzFrk1s3p

09:14:40

68

4,787.0000

XLON

60003600000063321-E0PEzFrk1s2H

09:15:07

134

4,783.0000

XLON

64003640000064772-E0PEzFrk1sRd

09:15:07

168

4,782.0000

XLON

60003600000064467-E0PEzFrk1sS8

09:16:28

112

4,781.0000

XLON

60003600000065234-E0PEzFrk1tjM

09:18:17

75

4,784.0000

XLON

64003640000067241-E0PEzFrk1vDZ

09:18:49

1

4,784.0000

XLON

60003600000067204-E0PEzFrk1vnl

09:18:49

128

4,784.0000

XLON

60003600000067204-E0PEzFrk1vnn

09:18:49

168

4,784.0000

XLON

64003640000067266-E0PEzFrk1vns

09:18:49

97

4,784.0000

XLON

60003600000067204-E0PEzFrk1vnq

09:19:03

104

4,781.0000

XLON

60003600000066063-E0PEzFrk1wBU

09:22:39

20

4,781.0000

XLON

64003640000070665-E0PEzFrk1zT2

09:23:15

180

4,783.0000

XLON

64003640000071046-E0PEzFrk2066

09:23:29

88

4,783.0000

XLON

60003600000071038-E0PEzFrk20KE

09:23:35

210

4,781.0000

XLON

64003640000070816-E0PEzFrk20OC

09:24:55

78

4,782.0000

XLON

60003600000071898-E0PEzFrk21LT

09:24:55

48

4,782.0000

XLON

60003600000071898-E0PEzFrk21LV

09:24:55

88

4,782.0000

XLON

60003600000071898-E0PEzFrk21LX

09:27:12

115

4,783.0000

XLON

60003600000073171-E0PEzFrk23QL

09:29:51

64

4,785.0000

XLON

60003600000074710-E0PEzFrk25FC

09:29:51

108

4,785.0000

XLON

64003640000074781-E0PEzFrk25FE

09:29:51

36

4,785.0000

XLON

64003640000074781-E0PEzFrk25FG

09:30:05

336

4,784.0000

XLON

60003600000074432-E0PEzFrk25QN

09:31:12

151

4,783.0000

XLON

64003640000073932-E0PEzFrk26Fy

09:32:58

10

4,786.0000

XLON

60003600000076507-E0PEzFrk281d

09:32:58

120

4,786.0000

XLON

60003600000076507-E0PEzFrk281g

09:33:50

290

4,784.0000

XLON

64003640000076177-E0PEzFrk29Lu

09:33:50

86

4,785.0000

XLON

64003640000076656-E0PEzFrk29Lq

09:33:50

59

4,785.0000

XLON

64003640000076736-E0PEzFrk29Ls

09:34:05

56

4,783.0000

XLON

64003640000076614-E0PEzFrk29lp

09:35:30

165

4,781.0000

XLON

60003600000077769-E0PEzFrk2Arp

09:35:52

150

4,779.0000

XLON

60003600000077252-E0PEzFrk2BEP

09:36:55

140

4,777.0000

XLON

64003640000077854-E0PEzFrk2CA0

09:36:56

159

4,776.0000

XLON

64003640000079047-E0PEzFrk2CFU

09:40:37

106

4,779.0000

XLON

60003600000081731-E0PEzFrk2FxP

09:40:50

75

4,779.0000

XLON

60003600000081731-E0PEzFrk2GAR

09:41:23

143

4,778.0000

XLON

60003600000081462-E0PEzFrk2GhT

09:41:23

88

4,777.0000

XLON

60003600000082104-E0PEzFrk2Ghr

09:43:30

132

4,779.0000

XLON

64003640000082872-E0PEzFrk2InN

09:43:35

140

4,778.0000

XLON

64003640000082690-E0PEzFrk2Isj

09:43:35

18

4,778.0000

XLON

64003640000082690-E0PEzFrk2Isl

09:46:25

160

4,779.0000

XLON

64003640000085172-E0PEzFrk2LJa

09:47:03

151

4,778.0000

XLON

60003600000084739-E0PEzFrk2Lui

09:48:59

112

4,778.0000

XLON

64003640000086348-E0PEzFrk2NeL

09:48:59

91

4,778.0000

XLON

60003600000087032-E0PEzFrk2NeT

09:50:18

182

4,778.0000

XLON

60003600000087679-E0PEzFrk2Ogj

09:50:29

124

4,777.0000

XLON

64003640000085586-E0PEzFrk2OnT

09:50:47

177

4,776.0000

XLON

64003640000086011-E0PEzFrk2Ozb

09:52:12

135

4,778.0000

XLON

60003600000089073-E0PEzFrk2QJ5

09:54:42

186

4,778.0000

XLON

60003600000089879-E0PEzFrk2S8A

09:54:42

11

4,778.0000

XLON

60003600000089879-E0PEzFrk2S8E

09:59:15

141

4,778.0000

XLON

64003640000091245-E0PEzFrk2VHE

10:00:00

134

4,780.0000

XLON

60003600000094333-E0PEzFrk2VlU

10:00:00

163

4,780.0000

XLON

64003640000094434-E0PEzFrk2VlS

10:00:08

146

4,780.0000

XLON

64003640000094747-E0PEzFrk2W18

10:00:41

71

4,779.0000

XLON

64003640000095305-E0PEzFrk2Wmu

10:00:48

58

4,778.0000

XLON

64003640000094161-E0PEzFrk2WrY

10:00:48

47

4,778.0000

XLON

64003640000094161-E0PEzFrk2Wrg

10:00:59

68

4,778.0000

XLON

64003640000094161-E0PEzFrk2X0R

10:03:57

191

4,779.0000

XLON

60003600000097483-E0PEzFrk2ZoN

10:03:57

145

4,778.0000

XLON

64003640000096075-E0PEzFrk2ZoT

10:04:39

86

4,777.0000

XLON

60003600000095221-E0PEzFrk2aI9

10:04:39

47

4,777.0000

XLON

60003600000095221-E0PEzFrk2aIB

10:04:42

154

4,775.0000

XLON

64003640000098408-E0PEzFrk2aLQ

10:04:59

169

4,772.0000

XLON

60003600000098531-E0PEzFrk2afn

10:05:39

116

4,777.0000

XLON

64003640000099265-E0PEzFrk2bLI

10:06:15

30

4,777.0000

XLON

64003640000099265-E0PEzFrk2bje

10:06:15

132

4,777.0000

XLON

60003600000099573-E0PEzFrk2bjg

10:08:40

127

4,775.0000

XLON

64003640000099633-E0PEzFrk2dth

10:08:48

89

4,775.0000

XLON

64003640000101462-E0PEzFrk2dyP

10:11:50

191

4,774.0000

XLON

60003600000100370-E0PEzFrk2fsx

10:11:50

183

4,775.0000

XLON

64003640000102142-E0PEzFrk2fsk

10:11:51

36

4,772.0000

XLON

60003600000100014-E0PEzFrk2fvb

10:13:23

146

4,774.0000

XLON

64003640000104340-E0PEzFrk2gwP

10:14:21

3

4,774.0000

XLON

60003600000104876-E0PEzFrk2hrT

10:14:36

104

4,772.0000

XLON

60003600000100014-E0PEzFrk2iBp

10:15:33

133

4,771.0000

XLON

64003640000105588-E0PEzFrk2j5S

10:15:57

132

4,770.0000

XLON

60003600000103514-E0PEzFrk2jMF

10:18:05

160

4,768.0000

XLON

60003600000105433-E0PEzFrk2l4Q

10:18:16

77

4,768.0000

XLON

64003640000108176-E0PEzFrk2lIy

10:18:16

75

4,768.0000

XLON

64003640000108176-E0PEzFrk2lJ0

10:18:16

58

4,768.0000

XLON

64003640000108176-E0PEzFrk2lJ2

10:18:56

172

4,767.0000

XLON

64003640000106921-E0PEzFrk2lqm

10:23:45

157

4,770.0000

XLON

64003640000112102-E0PEzFrk2p1R

10:25:10

146

4,770.0000

XLON

64003640000112518-E0PEzFrk2puk

10:25:44

133

4,772.0000

XLON

64003640000113365-E0PEzFrk2qbt

10:27:27

147

4,773.0000

XLON

64003640000114330-E0PEzFrk2rrm

10:27:40

66

4,772.0000

XLON

64003640000113669-E0PEzFrk2s2P

10:27:40

133

4,772.0000

XLON

64003640000114048-E0PEzFrk2s2R

10:27:57

127

4,771.0000

XLON

64003640000113047-E0PEzFrk2sGT

10:27:57

56

4,771.0000

XLON

64003640000113047-E0PEzFrk2sGR

10:28:57

135

4,771.0000

XLON

60003600000115118-E0PEzFrk2szo

10:28:58

77

4,770.0000

XLON

60003600000114458-E0PEzFrk2t1h

10:29:14

121

4,770.0000

XLON

60003600000114458-E0PEzFrk2tQV

10:29:14

36

4,770.0000

XLON

60003600000114458-E0PEzFrk2tQZ

10:30:26

161

4,770.0000

XLON

60003600000116262-E0PEzFrk2ul5

10:31:15

178

4,769.0000

XLON

64003640000116263-E0PEzFrk2vcr

10:36:00

207

4,773.0000

XLON

64003640000120439-E0PEzFrk2zDX

10:37:41

146

4,772.0000

XLON

60003600000120010-E0PEzFrk30ji

10:37:42

133

4,772.0000

XLON

64003640000121547-E0PEzFrk30kp

10:39:08

139

4,771.0000

XLON

60003600000120599-E0PEzFrk32Dq

10:39:08

166

4,772.0000

XLON

64003640000121847-E0PEzFrk32DP

10:39:13

186

4,769.0000

XLON

64003640000120900-E0PEzFrk32Ga

10:43:39

35

4,769.0000

XLON

60003600000124912-E0PEzFrk35v9

10:43:39

147

4,769.0000

XLON

60003600000124912-E0PEzFrk35vB

10:43:51

88

4,769.0000

XLON

60003600000125184-E0PEzFrk362M

10:45:13

55

4,770.0000

XLON

60003600000125958-E0PEzFrk37bF

10:45:13

85

4,770.0000

XLON

60003600000125958-E0PEzFrk37bH

10:45:13

182

4,770.0000

XLON

60003600000125977-E0PEzFrk37bJ

10:48:53

202

4,777.0000

XLON

64003640000126971-E0PEzFrk3BHy

10:48:53

166

4,777.0000

XLON

60003600000128514-E0PEzFrk3BI4

10:50:59

146

4,776.0000

XLON

60003600000129849-E0PEzFrk3DEb

10:50:59

141

4,775.0000

XLON

64003640000126816-E0PEzFrk3DEi

10:50:59

55

4,775.0000

XLON

64003640000128797-E0PEzFrk3DEm

10:50:59

158

4,774.0000

XLON

64003640000129341-E0PEzFrk3DFS

10:52:49

174

4,774.0000

XLON

60003600000131819-E0PEzFrk3FCB

10:56:26

98

4,774.0000

XLON

64003640000134301-E0PEzFrk3I5x

10:57:09

106

4,775.0000

XLON

64003640000135061-E0PEzFrk3IbA

10:57:09

38

4,775.0000

XLON

64003640000135061-E0PEzFrk3IbC

10:58:29

134

4,778.0000

XLON

60003600000135206-E0PEzFrk3Jkg

10:58:49

56

4,778.0000

XLON

60003600000135859-E0PEzFrk3K0s

10:58:49

113

4,778.0000

XLON

60003600000135859-E0PEzFrk3K0u

10:58:49

23

4,778.0000

XLON

60003600000135859-E0PEzFrk3K0w

10:59:25

161

4,777.0000

XLON

64003640000135077-E0PEzFrk3KPu

11:03:32

80

4,781.0000

XLON

64003640000139168-E0PEzFrk3Nq5

11:03:32

97

4,781.0000

XLON

60003600000138946-E0PEzFrk3Npd

11:03:33

125

4,779.0000

XLON

64003640000137608-E0PEzFrk3Nrj

11:03:33

149

4,778.0000

XLON

60003600000138947-E0PEzFrk3NsE

11:04:22

144

4,779.0000

XLON

60003600000139294-E0PEzFrk3P2h

11:04:55

143

4,780.0000

XLON

60003600000139685-E0PEzFrk3Q9o

11:08:22

186

4,779.0000

XLON

64003640000142475-E0PEzFrk3Shb

11:09:26

48

4,780.0000

XLON

60003600000143317-E0PEzFrk3TLJ

11:09:26

113

4,780.0000

XLON

60003600000143317-E0PEzFrk3TLL

11:09:26

134

4,780.0000

XLON

60003600000143317-E0PEzFrk3TLN

11:09:27

189

4,779.0000

XLON

64003640000143168-E0PEzFrk3TMI

11:09:27

26

4,779.0000

XLON

64003640000143168-E0PEzFrk3TMK

11:09:49

158

4,778.0000

XLON

64003640000140950-E0PEzFrk3TZI

11:12:10

141

4,779.0000

XLON

64003640000144885-E0PEzFrk3VPu

11:16:46

198

4,786.0000

XLON

60003600000148679-E0PEzFrk3ZDd

11:17:30

151

4,787.0000

XLON

64003640000149367-E0PEzFrk3Zly

11:18:58

185

4,787.0000

XLON

60003600000149242-E0PEzFrk3b12

11:18:58

205

4,786.0000

XLON

64003640000149267-E0PEzFrk3b1O

11:20:45

162

4,786.0000

XLON

60003600000151126-E0PEzFrk3cQX

11:20:45

74

4,786.0000

XLON

60003600000151126-E0PEzFrk3cQZ

11:22:21

161

4,786.0000

XLON

60003600000152240-E0PEzFrk3djO

11:25:00

73

4,790.0000

XLON

64003640000154228-E0PEzFrk3ftV

11:25:00

64

4,790.0000

XLON

60003600000153980-E0PEzFrk3ftX

11:26:06

158

4,790.0000

XLON

60003600000154364-E0PEzFrk3h0R

11:27:36

96

4,791.0000

XLON

60003600000155284-E0PEzFrk3hwi

11:28:04

130

4,791.0000

XLON

60003600000155918-E0PEzFrk3iFO

11:28:58

156

4,791.0000

XLON

60003600000156026-E0PEzFrk3iwk

11:29:09

182

4,790.0000

XLON

60003600000155075-E0PEzFrk3j3d

11:30:40

129

4,789.0000

XLON

64003640000155560-E0PEzFrk3k5x

11:32:09

39

4,790.0000

XLON

64003640000158945-E0PEzFrk3lIk

11:32:09

14

4,790.0000

XLON

64003640000158945-E0PEzFrk3lIm

11:32:09

16

4,790.0000

XLON

64003640000158945-E0PEzFrk3lIo

11:32:09

84

4,790.0000

XLON

64003640000158945-E0PEzFrk3lIq

11:33:07

55

4,792.0000

XLON

60003600000159310-E0PEzFrk3lq2

11:34:30

190

4,793.0000

XLON

60003600000160414-E0PEzFrk3msA

11:34:30

110

4,793.0000

XLON

64003640000160681-E0PEzFrk3msC

11:37:48

16

4,793.0000

XLON

60003600000166439-E0PEzFrk3pIM

11:37:48

138

4,793.0000

XLON

60003600000166439-E0PEzFrk3pIS

11:38:14

18

4,793.0000

XLON

60003600000166784-E0PEzFrk3pkj

11:38:14

65

4,793.0000

XLON

60003600000166784-E0PEzFrk3pkl

11:38:38

189

4,792.0000

XLON

60003600000162311-E0PEzFrk3q0t

11:38:38

87

4,791.0000

XLON

64003640000159556-E0PEzFrk3q1C

11:38:38

77

4,791.0000

XLON

60003600000159265-E0PEzFrk3q1E

11:39:29

196

4,789.0000

XLON

60003600000166822-E0PEzFrk3qmW

11:40:26

93

4,787.0000

XLON

64003640000167420-E0PEzFrk3reO

11:40:29

25

4,787.0000

XLON

60003600000168581-E0PEzFrk3ro3

11:40:29

30

4,787.0000

XLON

60003600000168581-E0PEzFrk3ro5

11:40:41

143

4,786.0000

XLON

60003600000168148-E0PEzFrk3rzM

11:43:31

145

4,790.0000

XLON

60003600000170928-E0PEzFrk3v7x

11:44:19

123

4,788.0000

XLON

64003640000170811-E0PEzFrk3vm2

11:44:19

123

4,789.0000

XLON

60003600000170671-E0PEzFrk3vlZ

11:45:37

160

4,787.0000

XLON

64003640000172486-E0PEzFrk3wZb

11:45:42

74

4,786.0000

XLON

64003640000172401-E0PEzFrk3wbG

11:45:42

49

4,786.0000

XLON

64003640000172401-E0PEzFrk3wbZ

11:45:58

61

4,784.0000

XLON

60003600000171786-E0PEzFrk3woc

11:45:58

62

4,785.0000

XLON

60003600000172139-E0PEzFrk3wni

11:50:24

174

4,788.0000

XLON

64003640000175045-E0PEzFrk3zxu

11:50:24

174

4,789.0000

XLON

60003600000175548-E0PEzFrk3zxS

11:53:49

152

4,790.0000

XLON

60003600000178058-E0PEzFrk42gb

11:55:02

152

4,789.0000

XLON

64003640000177784-E0PEzFrk43W4

11:55:06

124

4,788.0000

XLON

64003640000178264-E0PEzFrk43eB

11:56:16

90

4,787.0000

XLON

64003640000178598-E0PEzFrk44aW

11:56:47

121

4,786.0000

XLON

64003640000179754-E0PEzFrk451A

11:57:00

66

4,785.0000

XLON

64003640000180838-E0PEzFrk45NP

11:59:23

169

4,785.0000

XLON

64003640000182133-E0PEzFrk46wr

11:59:23

46

4,785.0000

XLON

64003640000182133-E0PEzFrk46wt

12:00:04

83

4,784.0000

XLON

64003640000180138-E0PEzFrk47cR

12:00:04

78

4,784.0000

XLON

60003600000182785-E0PEzFrk47cT

12:01:11

157

4,783.0000

XLON

60003600000180605-E0PEzFrk4913

12:02:29

117

4,783.0000

XLON

60003600000184866-E0PEzFrk49zs

12:03:01

79

4,783.0000

XLON

60003600000184866-E0PEzFrk4Abt

12:03:07

154

4,782.0000

XLON

60003600000184382-E0PEzFrk4Al0

12:03:08

76

4,781.0000

XLON

64003640000185500-E0PEzFrk4Aqj

12:07:10

169

4,781.0000

XLON

60003600000188389-E0PEzFrk4EMx

12:08:44

191

4,781.0000

XLON

64003640000190969-E0PEzFrk4FNC

12:09:57

75

4,782.0000

XLON

60003600000191788-E0PEzFrk4Fxa

12:10:13

138

4,780.0000

XLON

64003640000186683-E0PEzFrk4G8k

12:10:13

99

4,779.0000

XLON

64003640000186203-E0PEzFrk4G90

12:10:14

85

4,778.0000

XLON

60003600000189653-E0PEzFrk4GBB

12:12:58

154

4,778.0000

XLON

60003600000192737-E0PEzFrk4HdM

12:12:58

105

4,779.0000

XLON

64003640000193609-E0PEzFrk4Hcq

12:12:58

91

4,779.0000

XLON

64003640000193609-E0PEzFrk4Hcv

12:13:11

140

4,777.0000

XLON

64003640000192959-E0PEzFrk4HoT

12:16:15

118

4,778.0000

XLON

60003600000195468-E0PEzFrk4KJ5

12:16:37

15

4,778.0000

XLON

64003640000196733-E0PEzFrk4KYL

12:18:57

182

4,779.0000

XLON

60003600000198007-E0PEzFrk4LkH

12:20:35

179

4,780.0000

XLON

64003640000199254-E0PEzFrk4MpD

12:20:39

163

4,779.0000

XLON

64003640000198916-E0PEzFrk4Ms2

12:20:45

119

4,778.0000

XLON

64003640000197519-E0PEzFrk4Mx1

12:20:45

64

4,778.0000

XLON

64003640000197913-E0PEzFrk4Mx3

12:26:01

90

4,781.0000

XLON

60003600000202837-E0PEzFrk4PiN

12:26:44

116

4,780.0000

XLON

60003600000203197-E0PEzFrk4QBS

12:26:47

191

4,779.0000

XLON

64003640000202260-E0PEzFrk4QDd

12:28:17

26

4,779.0000

XLON

64003640000204522-E0PEzFrk4Qvu

12:28:17

39

4,779.0000

XLON

64003640000204522-E0PEzFrk4Qvw

12:28:20

151

4,778.0000

XLON

60003600000199793-E0PEzFrk4Qzj

12:30:01

188

4,777.0000

XLON

64003640000205557-E0PEzFrk4SIt

12:30:20

162

4,776.0000

XLON

60003600000203727-E0PEzFrk4SWd

12:30:37

147

4,774.0000

XLON

64003640000204592-E0PEzFrk4Sq2

12:30:37

13

4,774.0000

XLON

64003640000204592-E0PEzFrk4Sq6

12:32:46

133

4,775.0000

XLON

64003640000207891-E0PEzFrk4UQG

12:33:27

43

4,775.0000

XLON

64003640000207891-E0PEzFrk4Um5

12:33:27

112

4,775.0000

XLON

64003640000208298-E0PEzFrk4Um7

12:34:30

45

4,773.0000

XLON

64003640000207452-E0PEzFrk4VVF

12:34:30

72

4,773.0000

XLON

64003640000207452-E0PEzFrk4VVD

12:36:01

160

4,772.0000

XLON

64003640000210044-E0PEzFrk4We8

12:36:15

114

4,771.0000

XLON

60003600000209605-E0PEzFrk4Wiv

12:36:30

148

4,770.0000

XLON

60003600000209256-E0PEzFrk4Wy4

12:37:01

70

4,768.0000

XLON

60003600000210319-E0PEzFrk4XL9

12:38:12

105

4,767.0000

XLON

64003640000210496-E0PEzFrk4XzW

12:40:08

83

4,769.0000

XLON

60003600000212078-E0PEzFrk4Z3o

12:40:28

97

4,768.0000

XLON

64003640000212204-E0PEzFrk4ZV6

12:41:38

1

4,770.0000

XLON

60003600000213740-E0PEzFrk4aEF

12:42:10

47

4,770.0000

XLON

64003640000214320-E0PEzFrk4aan

12:43:21

71

4,770.0000

XLON

60003600000214773-E0PEzFrk4b65

12:43:21

89

4,770.0000

XLON

60003600000214809-E0PEzFrk4b67

12:43:50

55

4,769.0000

XLON

64003640000213871-E0PEzFrk4bIa

12:43:50

70

4,769.0000

XLON

64003640000213917-E0PEzFrk4bIc

12:45:07

53

4,770.0000

XLON

64003640000216227-E0PEzFrk4cBA

12:45:07

147

4,770.0000

XLON

64003640000216227-E0PEzFrk4cBC

12:45:07

133

4,770.0000

XLON

60003600000216055-E0PEzFrk4cBE

12:47:09

127

4,768.0000

XLON

64003640000217978-E0PEzFrk4eKU

12:51:07

154

4,770.0000

XLON

60003600000220231-E0PEzFrk4hC5

12:52:10

131

4,769.0000

XLON

64003640000219644-E0PEzFrk4hlU

12:53:25

131

4,768.0000

XLON

60003600000219405-E0PEzFrk4iUQ

12:54:38

1

4,769.0000

XLON

64003640000222860-E0PEzFrk4jLA

12:55:41

69

4,767.0000

XLON

64003640000222364-E0PEzFrk4kfm

12:55:41

63

4,769.0000

XLON

64003640000222860-E0PEzFrk4kem

12:55:41

156

4,769.0000

XLON

60003600000223026-E0PEzFrk4keo

12:55:41

54

4,768.0000

XLON

60003600000222378-E0PEzFrk4keu

12:55:41

57

4,768.0000

XLON

60003600000222687-E0PEzFrk4key

12:55:43

73

4,766.0000

XLON

60003600000220926-E0PEzFrk4kjA

12:55:43

32

4,766.0000

XLON

60003600000220967-E0PEzFrk4kjC

12:57:56

176

4,767.0000

XLON

60003600000224943-E0PEzFrk4mgV

12:58:17

48

4,767.0000

XLON

60003600000225408-E0PEzFrk4n29

12:58:17

101

4,767.0000

XLON

60003600000225408-E0PEzFrk4n2B

13:00:00

49

4,769.0000

XLON

60003600000226369-E0PEzFrk4o9v

13:00:41

92

4,769.0000

XLON

60003600000226369-E0PEzFrk4owF

13:02:27

160

4,768.0000

XLON

60003600000226323-E0PEzFrk4qc9

13:02:27

112

4,769.0000

XLON

64003640000228007-E0PEzFrk4qar

13:02:27

52

4,769.0000

XLON

64003640000228007-E0PEzFrk4qay

13:02:27

48

4,769.0000

XLON

64003640000228007-E0PEzFrk4qb0

13:05:29

27

4,768.0000

XLON

64003640000231520-E0PEzFrk4sjz

13:05:29

51

4,768.0000

XLON

64003640000231520-E0PEzFrk4sk1

13:07:25

127

4,769.0000

XLON

60003600000232295-E0PEzFrk4txr

13:08:08

161

4,767.0000

XLON

60003600000230769-E0PEzFrk4uMB

13:08:08

74

4,768.0000

XLON

64003640000233354-E0PEzFrk4uLW

13:08:13

172

4,766.0000

XLON

60003600000229237-E0PEzFrk4uPu

13:08:21

131

4,766.0000

XLON

60003600000233609-E0PEzFrk4uWG

13:08:36

18

4,766.0000

XLON

60003600000233609-E0PEzFrk4uim

13:09:04

62

4,765.0000

XLON

64003640000233815-E0PEzFrk4v91

13:09:04

127

4,765.0000

XLON

64003640000233815-E0PEzFrk4v96

13:09:57

100

4,765.0000

XLON

64003640000235253-E0PEzFrk4vwJ

13:10:22

68

4,763.0000

XLON

60003600000234671-E0PEzFrk4wf1

13:11:01

119

4,762.0000

XLON

60003600000235047-E0PEzFrk4xFB

13:12:20

2

4,761.0000

XLON

64003640000237877-E0PEzFrk4yhQ

13:18:59

34

4,765.0000

XLON

64003640000241652-E0PEzFrk53g0

13:18:59

126

4,765.0000

XLON

64003640000241652-E0PEzFrk53g2

13:19:30

100

4,765.0000

XLON

60003600000243984-E0PEzFrk54D9

13:19:30

48

4,765.0000

XLON

60003600000243984-E0PEzFrk54DB

13:19:30

48

4,765.0000

XLON

60003600000243984-E0PEzFrk54DD

13:20:03

52

4,765.0000

XLON

60003600000244448-E0PEzFrk54mx

13:20:03

48

4,765.0000

XLON

60003600000244448-E0PEzFrk54mz

13:20:22

99

4,764.0000

XLON

60003600000241040-E0PEzFrk552n

13:20:22

61

4,764.0000

XLON

60003600000241040-E0PEzFrk552p

13:21:11

29

4,763.0000

XLON

60003600000240660-E0PEzFrk55e4

13:21:11

154

4,763.0000

XLON

60003600000240660-E0PEzFrk55e6

13:21:11

98

4,764.0000

XLON

64003640000245515-E0PEzFrk55da

13:21:11

48

4,764.0000

XLON

64003640000245515-E0PEzFrk55dc

13:21:11

100

4,764.0000

XLON

64003640000245515-E0PEzFrk55de

13:21:19

163

4,761.0000

XLON

60003600000244812-E0PEzFrk55o2

13:29:10

181

4,769.0000

XLON

60003600000250950-E0PEzFrk5DBo

13:29:50

121

4,770.0000

XLON

64003640000252336-E0PEzFrk5Dgt

13:29:50

31

4,770.0000

XLON

64003640000252336-E0PEzFrk5Dgv

13:29:50

18

4,770.0000

XLON

64003640000252336-E0PEzFrk5Dgq

13:30:00

168

4,769.0000

XLON

60003600000251697-E0PEzFrk5Dua

13:31:30

101

4,769.0000

XLON

64003640000255914-E0PEzFrk5FOT

13:31:30

43

4,769.0000

XLON

64003640000255914-E0PEzFrk5FOV

13:32:02

101

4,769.0000

XLON

60003600000256256-E0PEzFrk5FtA

13:32:02

48

4,769.0000

XLON

60003600000256256-E0PEzFrk5FtC

13:33:01

181

4,768.0000

XLON

60003600000250527-E0PEzFrk5H29

13:33:35

141

4,767.0000

XLON

64003640000257400-E0PEzFrk5HvP

13:33:40

116

4,766.0000

XLON

60003600000254849-E0PEzFrk5I6s

13:33:40

23

4,766.0000

XLON

60003600000254849-E0PEzFrk5I6u

13:33:48

140

4,764.0000

XLON

60003600000257174-E0PEzFrk5IMS

13:36:01

167

4,764.0000

XLON

60003600000259405-E0PEzFrk5L1h

13:36:03

87

4,763.0000

XLON

60003600000258883-E0PEzFrk5L78

13:36:03

113

4,763.0000

XLON

60003600000258883-E0PEzFrk5L7Q

13:37:31

186

4,763.0000

XLON

64003640000260821-E0PEzFrk5MZr

13:37:48

61

4,762.0000

XLON

64003640000260532-E0PEzFrk5N1e

13:37:48

82

4,762.0000

XLON

64003640000260532-E0PEzFrk5N1i

13:39:00

130

4,763.0000

XLON

64003640000262723-E0PEzFrk5OS7

13:40:25

191

4,763.0000

XLON

60003600000263301-E0PEzFrk5Q7Y

13:44:30

208

4,764.0000

XLON

64003640000266197-E0PEzFrk5TMX

13:44:32

88

4,763.0000

XLON

60003600000265593-E0PEzFrk5TPw

13:44:32

88

4,763.0000

XLON

60003600000265593-E0PEzFrk5TQ0

13:45:24

100

4,766.0000

XLON

64003640000268022-E0PEzFrk5ULO

13:46:40

60

4,766.0000

XLON

64003640000268022-E0PEzFrk5VcC

13:46:40

117

4,766.0000

XLON

60003600000268766-E0PEzFrk5VcL

13:48:17

61

4,767.0000

XLON

60003600000270060-E0PEzFrk5X23

13:49:25

159

4,767.0000

XLON

60003600000270285-E0PEzFrk5YOU

13:49:25

144

4,767.0000

XLON

64003640000270521-E0PEzFrk5YOW

13:50:16

79

4,765.0000

XLON

60003600000267785-E0PEzFrk5Z2H

13:50:16

90

4,765.0000

XLON

60003600000271469-E0PEzFrk5Z2J

13:50:43

23

4,763.0000

XLON

60003600000271221-E0PEzFrk5Zni

13:50:43

50

4,763.0000

XLON

60003600000271221-E0PEzFrk5Znk

13:50:43

70

4,763.0000

XLON

64003640000271451-E0PEzFrk5Znm

13:52:25

228

4,766.0000

XLON

64003640000273775-E0PEzFrk5bt2

13:53:28

104

4,767.0000

XLON

60003600000274336-E0PEzFrk5cuY

13:53:28

71

4,767.0000

XLON

60003600000274336-E0PEzFrk5cuc

13:53:28

174

4,767.0000

XLON

64003640000274583-E0PEzFrk5cue

13:55:38

197

4,769.0000

XLON

60003600000275907-E0PEzFrk5f4U

13:55:50

156

4,768.0000

XLON

60003600000275545-E0PEzFrk5fAE

13:56:44

176

4,771.0000

XLON

64003640000276914-E0PEzFrk5gXA

13:57:30

178

4,772.0000

XLON

64003640000277339-E0PEzFrk5hNO

14:00:42

129

4,772.0000

XLON

64003640000278813-E0PEzFrk5kTl

14:00:42

194

4,773.0000

XLON

64003640000278979-E0PEzFrk5kSc

14:00:43

99

4,771.0000

XLON

60003600000278224-E0PEzFrk5kYQ

14:00:43

63

4,771.0000

XLON

64003640000278508-E0PEzFrk5kYS

14:02:19

138

4,772.0000

XLON

64003640000281269-E0PEzFrk5mTR

14:03:26

152

4,771.0000

XLON

64003640000280851-E0PEzFrk5nYu

14:05:16

54

4,771.0000

XLON

64003640000283347-E0PEzFrk5pZL

14:05:16

116

4,771.0000

XLON

64003640000283390-E0PEzFrk5pZN

14:06:15

106

4,770.0000

XLON

64003640000282201-E0PEzFrk5qSC

14:06:16

61

4,769.0000

XLON

60003600000280549-E0PEzFrk5qTi

14:06:58

32

4,768.0000

XLON

64003640000283835-E0PEzFrk5r4S

14:06:58

57

4,768.0000

XLON

64003640000283835-E0PEzFrk5r4X

14:06:58

15

4,768.0000

XLON

64003640000283835-E0PEzFrk5r4b

14:06:58

61

4,768.0000

XLON

60003600000284422-E0PEzFrk5r4d

14:07:43

119

4,767.0000

XLON

64003640000284641-E0PEzFrk5ryI

14:07:43

153

4,767.0000

XLON

64003640000284641-E0PEzFrk5ryK

14:08:17

140

4,766.0000

XLON

60003600000285615-E0PEzFrk5sUp

14:08:17

101

4,767.0000

XLON

64003640000285880-E0PEzFrk5sUO

14:08:32

21

4,766.0000

XLON

60003600000285615-E0PEzFrk5slV

14:09:51

57

4,764.0000

XLON

64003640000285881-E0PEzFrk5u9K

14:10:30

50

4,764.0000

XLON

60003600000286850-E0PEzFrk5uuo

14:10:30

72

4,764.0000

XLON

60003600000286850-E0PEzFrk5uuq

14:12:27

155

4,763.0000

XLON

60003600000288272-E0PEzFrk5wk3

14:12:27

69

4,763.0000

XLON

60003600000288272-E0PEzFrk5wjz

14:13:30

159

4,762.0000

XLON

60003600000286806-E0PEzFrk5y6u

14:17:22

9

4,768.0000

XLON

64003640000293390-E0PEzFrk62lt

14:17:25

164

4,768.0000

XLON

64003640000293390-E0PEzFrk62oB

14:17:28

203

4,767.0000

XLON

60003600000292795-E0PEzFrk62ql

14:17:30

186

4,766.0000

XLON

64003640000292492-E0PEzFrk62sI

14:19:43

213

4,766.0000

XLON

64003640000294846-E0PEzFrk64wd

14:19:48

88

4,765.0000

XLON

60003600000293774-E0PEzFrk64zI

14:19:48

145

4,765.0000

XLON

60003600000293774-E0PEzFrk64zK

14:20:07

167

4,763.0000

XLON

64003640000295218-E0PEzFrk65PC

14:20:07

213

4,764.0000

XLON

60003600000294969-E0PEzFrk65OT

14:21:37

11

4,762.0000

XLON

64003640000296482-E0PEzFrk66Si

14:21:37

72

4,762.0000

XLON

64003640000296482-E0PEzFrk66Sk

14:22:09

15

4,761.0000

XLON

60003600000296255-E0PEzFrk66wu

14:22:09

141

4,761.0000

XLON

60003600000296255-E0PEzFrk66x1

14:22:09

65

4,762.0000

XLON

60003600000296644-E0PEzFrk66wW

14:23:18

156

4,764.0000

XLON

64003640000297690-E0PEzFrk67yo

14:25:11

213

4,763.0000

XLON

60003600000297447-E0PEzFrk6A0B

14:27:58

203

4,763.0000

XLON

64003640000300638-E0PEzFrk6Cqa

14:28:00

44

4,762.0000

XLON

60003600000300348-E0PEzFrk6CxF

14:28:00

21

4,762.0000

XLON

60003600000300348-E0PEzFrk6CxH

14:29:30

69

4,762.0000

XLON

60003600000302075-E0PEzFrk6Ely

14:29:30

64

4,762.0000

XLON

64003640000302340-E0PEzFrk6Em0

14:29:30

161

4,763.0000

XLON

60003600000302611-E0PEzFrk6ElH

14:29:31

60

4,761.0000

XLON

60003600000297097-E0PEzFrk6Enx

14:29:31

17

4,761.0000

XLON

60003600000297097-E0PEzFrk6Eo2

14:29:57

144

4,764.0000

XLON

60003600000303804-E0PEzFrk6Frq

14:29:57

216

4,765.0000

XLON

60003600000303859-E0PEzFrk6Fqe

14:29:58

145

4,763.0000

XLON

64003640000304053-E0PEzFrk6Fv6

14:30:49

229

4,765.0000

XLON

64003640000304983-E0PEzFrk6JP5

14:30:49

44

4,765.0000

XLON

64003640000305060-E0PEzFrk6JP7

14:31:25

208

4,767.0000

XLON

60003600000306536-E0PEzFrk6LAG

14:31:27

186

4,765.0000

XLON

64003640000305060-E0PEzFrk6LF4

14:31:57

178

4,763.0000

XLON

60003600000307728-E0PEzFrk6MJV

14:33:35

93

4,770.0000

XLON

64003640000312003-E0PEzFrk6RPv

14:33:35

60

4,770.0000

XLON

64003640000312003-E0PEzFrk6RPt

14:34:38

153

4,774.0000

XLON

64003640000313417-E0PEzFrk6UDG

14:34:38

161

4,774.0000

XLON

60003600000313193-E0PEzFrk6UDI

14:35:02

76

4,773.0000

XLON

64003640000313961-E0PEzFrk6VSZ

14:35:02

91

4,773.0000

XLON

64003640000313961-E0PEzFrk6VSe

14:35:07

137

4,771.0000

XLON

60003600000313721-E0PEzFrk6Vjn

14:35:07

137

4,771.0000

XLON

60003600000314707-E0PEzFrk6Vjr

14:36:46

131

4,769.0000

XLON

60003600000321262-E0PEzFrk6Zxi

14:36:46

137

4,769.0000

XLON

64003640000321479-E0PEzFrk6Zxm

14:36:46

2

4,769.0000

XLON

60003600000321262-E0PEzFrk6Zxk

14:37:43

179

4,775.0000

XLON

64003640000325045-E0PEzFrk6c6h

14:37:49

193

4,775.0000

XLON

60003600000324962-E0PEzFrk6cPs

14:37:59

138

4,774.0000

XLON

64003640000324981-E0PEzFrk6clv

14:40:02

140

4,778.0000

XLON

64003640000328258-E0PEzFrk6ggr

14:40:10

182

4,778.0000

XLON

64003640000328319-E0PEzFrk6gqe

14:40:11

190

4,778.0000

XLON

64003640000328483-E0PEzFrk6gy3

14:41:31

181

4,779.0000

XLON

64003640000330103-E0PEzFrk6jVL

14:41:37

24

4,779.0000

XLON

60003600000330048-E0PEzFrk6jkj

14:41:40

129

4,779.0000

XLON

60003600000330048-E0PEzFrk6jqZ

14:41:41

68

4,778.0000

XLON

64003640000328739-E0PEzFrk6jsY

14:41:41

61

4,778.0000

XLON

64003640000328739-E0PEzFrk6jsa

14:41:46

153

4,777.0000

XLON

64003640000327339-E0PEzFrk6k5f

14:42:15

195

4,775.0000

XLON

64003640000330646-E0PEzFrk6lIn

14:43:23

151

4,776.0000

XLON

60003600000332812-E0PEzFrk6nzl

14:43:38

122

4,777.0000

XLON

64003640000333241-E0PEzFrk6oWj

14:44:02

33

4,776.0000

XLON

60003600000332940-E0PEzFrk6pEW

14:44:03

98

4,776.0000

XLON

60003600000332940-E0PEzFrk6pFo

14:44:24

166

4,775.0000

XLON

64003640000332915-E0PEzFrk6pnS

14:44:24

202

4,775.0000

XLON

64003640000333901-E0PEzFrk6pnU

14:45:26

155

4,781.0000

XLON

64003640000335779-E0PEzFrk6sHA

14:45:30

140

4,780.0000

XLON

60003600000335508-E0PEzFrk6sOH

14:45:30

196

4,780.0000

XLON

64003640000335733-E0PEzFrk6sOJ

14:45:47

93

4,778.0000

XLON

64003640000335997-E0PEzFrk6sxB

14:45:47

101

4,778.0000

XLON

64003640000335997-E0PEzFrk6sxF

14:47:24

141

4,786.0000

XLON

60003600000337826-E0PEzFrk6wmz

14:47:24

141

4,786.0000

XLON

64003640000338061-E0PEzFrk6wn1

14:48:17

2

4,787.0000

XLON

64003640000339334-E0PEzFrk6yHz

14:48:19

138

4,786.0000

XLON

60003600000339105-E0PEzFrk6yMc

14:48:59

152

4,786.0000

XLON

64003640000340226-E0PEzFrk6zil

14:48:59

28

4,786.0000

XLON

64003640000340226-E0PEzFrk6zin

14:49:00

155

4,784.0000

XLON

60003600000337476-E0PEzFrk6zmi

14:49:00

252

4,785.0000

XLON

60003600000339309-E0PEzFrk6zkz

14:49:40

139

4,783.0000

XLON

60003600000340099-E0PEzFrk719s

14:49:55

192

4,780.0000

XLON

60003600000340811-E0PEzFrk71gX

14:50:12

163

4,779.0000

XLON

64003640000341331-E0PEzFrk72MC

14:50:12

150

4,778.0000

XLON

60003600000341078-E0PEzFrk72Ml

14:52:06

166

4,779.0000

XLON

64003640000343132-E0PEzFrk765B

14:52:07

102

4,780.0000

XLON

60003600000343391-E0PEzFrk768A

14:52:09

136

4,780.0000

XLON

64003640000343680-E0PEzFrk76BA

14:52:35

32

4,780.0000

XLON

60003600000343483-E0PEzFrk771a

14:52:35

103

4,780.0000

XLON

60003600000343483-E0PEzFrk771Y

14:53:18

137

4,780.0000

XLON

60003600000344666-E0PEzFrk78KX

14:53:18

164

4,780.0000

XLON

60003600000344667-E0PEzFrk78KZ

14:53:35

112

4,778.0000

XLON

64003640000344940-E0PEzFrk78pA

14:53:35

25

4,778.0000

XLON

64003640000344940-E0PEzFrk78pC

14:54:38

76

4,782.0000

XLON

60003600000346160-E0PEzFrk7B1h

14:54:57

29

4,781.0000

XLON

60003600000346480-E0PEzFrk7BY2

14:55:29

34

4,781.0000

XLON

60003600000346963-E0PEzFrk7Ca1

14:55:29

58

4,781.0000

XLON

60003600000346963-E0PEzFrk7Ca3

14:55:57

144

4,782.0000

XLON

60003600000347278-E0PEzFrk7DlF

14:56:37

151

4,782.0000

XLON

60003600000348598-E0PEzFrk7FsN

14:57:11

183

4,781.0000

XLON

64003640000347497-E0PEzFrk7HWl

14:57:11

170

4,782.0000

XLON

64003640000349537-E0PEzFrk7HVr

14:58:00

168

4,780.0000

XLON

64003640000346733-E0PEzFrk7JQ3

14:58:49

151

4,780.0000

XLON

60003600000351114-E0PEzFrk7KZX

14:58:49

39

4,780.0000

XLON

60003600000351114-E0PEzFrk7KZZ

14:58:50

98

4,779.0000

XLON

64003640000350813-E0PEzFrk7KbI

14:58:50

85

4,779.0000

XLON

64003640000350813-E0PEzFrk7KbK

14:58:51

139

4,778.0000

XLON

60003600000351115-E0PEzFrk7KdX

15:01:17

171

4,787.0000

XLON

64003640000354865-E0PEzFrk7Qpl

15:01:17

139

4,787.0000

XLON

60003600000354654-E0PEzFrk7Qpn

15:01:38

152

4,786.0000

XLON

60003600000355165-E0PEzFrk7Re3

15:01:38

46

4,786.0000

XLON

60003600000355165-E0PEzFrk7Re5

15:02:13

98

4,789.0000

XLON

64003640000355971-E0PEzFrk7TLP

15:02:25

107

4,787.0000

XLON

60003600000355611-E0PEzFrk7Tom

15:02:25

34

4,785.0000

XLON

64003640000354181-E0PEzFrk7Tot

15:02:29

48

4,787.0000

XLON

64003640000356475-E0PEzFrk7Tv8

15:02:29

116

4,787.0000

XLON

64003640000356475-E0PEzFrk7TvD

15:03:20

150

4,784.0000

XLON

60003600000357417-E0PEzFrk7WZA

15:03:25

116

4,783.0000

XLON

64003640000357243-E0PEzFrk7Wp6

15:03:31

177

4,781.0000

XLON

64003640000357625-E0PEzFrk7X6O

15:04:51

94

4,780.0000

XLON

64003640000359017-E0PEzFrk7aD3

15:05:03

96

4,779.0000

XLON

64003640000360110-E0PEzFrk7aYt

15:05:03

112

4,779.0000

XLON

64003640000360110-E0PEzFrk7aYy

15:05:41

125

4,782.0000

XLON

64003640000360427-E0PEzFrk7blh

15:05:41

88

4,782.0000

XLON

60003600000360229-E0PEzFrk7blj

15:06:22

114

4,782.0000

XLON

64003640000361613-E0PEzFrk7d97

15:06:50

230

4,782.0000

XLON

64003640000362097-E0PEzFrk7eCa

15:07:01

153

4,781.0000

XLON

60003600000361881-E0PEzFrk7eSV

15:07:43

166

4,778.0000

XLON

60003600000361730-E0PEzFrk7gVj

15:08:32

202

4,777.0000

XLON

60003600000364398-E0PEzFrk7iJS

15:08:40

70

4,776.0000

XLON

64003640000364610-E0PEzFrk7icr

15:08:40

85

4,776.0000

XLON

64003640000364610-E0PEzFrk7icx

15:09:00

155

4,774.0000

XLON

64003640000364389-E0PEzFrk7jar

15:11:51

122

4,783.0000

XLON

64003640000369288-E0PEzFrk7prj

15:11:51

162

4,783.0000

XLON

60003600000369053-E0PEzFrk7prl

15:13:33

175

4,786.0000

XLON

60003600000370858-E0PEzFrk7tof

15:13:33

175

4,787.0000

XLON

60003600000371034-E0PEzFrk7to2

15:14:08

5

4,785.0000

XLON

60003600000371035-E0PEzFrk7ujW

15:14:08

47

4,785.0000

XLON

60003600000371035-E0PEzFrk7ujZ

15:14:26

47

4,785.0000

XLON

60003600000371035-E0PEzFrk7v5t

15:14:26

60

4,785.0000

XLON

60003600000371035-E0PEzFrk7v5y

15:14:26

160

4,785.0000

XLON

60003600000371684-E0PEzFrk7v60

15:15:12

234

4,786.0000

XLON

64003640000373370-E0PEzFrk7wTa

15:15:23

157

4,785.0000

XLON

64003640000373271-E0PEzFrk7whr

15:15:24

157

4,784.0000

XLON

60003600000372897-E0PEzFrk7wka

15:16:45

154

4,785.0000

XLON

64003640000374953-E0PEzFrk7z9B

15:17:35

156

4,783.0000

XLON

64003640000373846-E0PEzFrk80eY

15:17:35

33

4,783.0000

XLON

64003640000373846-E0PEzFrk80ee

15:17:45

120

4,782.0000

XLON

60003600000374152-E0PEzFrk80v3

15:18:28

178

4,783.0000

XLON

60003600000376592-E0PEzFrk826q

15:18:49

163

4,782.0000

XLON

64003640000376746-E0PEzFrk831W

15:18:57

168

4,781.0000

XLON

60003600000375283-E0PEzFrk83PH

15:19:22

36

4,779.0000

XLON

60003600000377318-E0PEzFrk84aF

15:19:22

159

4,779.0000

XLON

60003600000377318-E0PEzFrk84aH

15:20:16

63

4,779.0000

XLON

60003600000379283-E0PEzFrk86uj

15:20:16

104

4,779.0000

XLON

60003600000379283-E0PEzFrk86um

15:22:01

150

4,780.0000

XLON

60003600000379764-E0PEzFrk89WF

15:22:01

18

4,780.0000

XLON

60003600000379932-E0PEzFrk89WH

15:22:01

82

4,780.0000

XLON

60003600000379932-E0PEzFrk89WX

15:22:01

67

4,780.0000

XLON

64003640000380111-E0PEzFrk89WZ

15:24:08

75

4,786.0000

XLON

64003640000383020-E0PEzFrk8DZE

15:24:08

188

4,786.0000

XLON

60003600000382966-E0PEzFrk8DZI

15:24:08

108

4,786.0000

XLON

64003640000383022-E0PEzFrk8DZG

15:24:54

167

4,784.0000

XLON

64003640000384274-E0PEzFrk8Exu

15:24:54

89

4,784.0000

XLON

60003600000382801-E0PEzFrk8Exn

15:24:54

2

4,784.0000

XLON

64003640000384274-E0PEzFrk8Exr

15:24:54

77

4,784.0000

XLON

60003600000382802-E0PEzFrk8Exp

15:25:02

141

4,783.0000

XLON

60003600000384129-E0PEzFrk8FGZ

15:25:02

37

4,783.0000

XLON

60003600000384129-E0PEzFrk8FGc

15:25:11

56

4,783.0000

XLON

64003640000385220-E0PEzFrk8FTD

15:25:26

154

4,782.0000

XLON

64003640000385141-E0PEzFrk8Fyq

15:26:45

210

4,782.0000

XLON

60003600000387162-E0PEzFrk8IdY

15:27:42

210

4,781.0000

XLON

60003600000387100-E0PEzFrk8KYy

15:28:20

151

4,785.0000

XLON

60003600000388822-E0PEzFrk8Lbx

15:28:42

131

4,786.0000

XLON

64003640000389311-E0PEzFrk8MFU

15:28:42

103

4,786.0000

XLON

60003600000389141-E0PEzFrk8MFW

15:28:42

64

4,786.0000

XLON

64003640000389312-E0PEzFrk8MFb

15:28:42

50

4,786.0000

XLON

60003600000389141-E0PEzFrk8MFZ

15:29:21

103

4,786.0000

XLON

64003640000389541-E0PEzFrk8NNl

15:29:21

48

4,786.0000

XLON

64003640000389541-E0PEzFrk8NNr

15:30:40

165

4,786.0000

XLON

64003640000391792-E0PEzFrk8PlQ

15:30:40

11

4,786.0000

XLON

64003640000391792-E0PEzFrk8PlS

15:30:40

161

4,786.0000

XLON

60003600000391644-E0PEzFrk8PlU

15:30:49

147

4,784.0000

XLON

64003640000391133-E0PEzFrk8Q8g

15:32:09

144

4,783.0000

XLON

64003640000393333-E0PEzFrk8SkQ

15:32:14

18

4,783.0000

XLON

64003640000393983-E0PEzFrk8Sph

15:32:14

36

4,783.0000

XLON

64003640000393983-E0PEzFrk8Spj

15:32:14

36

4,783.0000

XLON

64003640000393983-E0PEzFrk8Spl

15:32:36

146

4,782.0000

XLON

64003640000392858-E0PEzFrk8TQI

15:33:00

47

4,780.0000

XLON

60003600000393829-E0PEzFrk8UDU

15:33:00

96

4,780.0000

XLON

60003600000393829-E0PEzFrk8UDX

15:33:34

47

4,777.0000

XLON

60003600000395763-E0PEzFrk8ViU

15:33:34

82

4,777.0000

XLON

60003600000395763-E0PEzFrk8ViW

15:33:34

45

4,777.0000

XLON

60003600000395763-E0PEzFrk8ViY

15:35:33

151

4,781.0000

XLON

64003640000398310-E0PEzFrk8Ykt

15:35:33

52

4,781.0000

XLON

64003640000398310-E0PEzFrk8Ykv

15:36:05

57

4,781.0000

XLON

64003640000398739-E0PEzFrk8ZJ7

15:37:14

160

4,782.0000

XLON

60003600000399748-E0PEzFrk8b8f

15:37:42

75

4,784.0000

XLON

64003640000400429-E0PEzFrk8cII

15:37:42

68

4,784.0000

XLON

64003640000400429-E0PEzFrk8cIT

15:38:03

186

4,783.0000

XLON

60003600000400167-E0PEzFrk8cvt

15:38:03

173

4,783.0000

XLON

64003640000400368-E0PEzFrk8cvv

15:38:26

203

4,781.0000

XLON

64003640000401286-E0PEzFrk8dla

15:38:36

143

4,779.0000

XLON

60003600000400796-E0PEzFrk8eF5

15:39:10

189

4,778.0000

XLON

60003600000401091-E0PEzFrk8fU5

15:40:06

153

4,774.0000

XLON

64003640000402783-E0PEzFrk8hca

15:40:38

130

4,774.0000

XLON

60003600000403790-E0PEzFrk8ibq

15:40:42

156

4,773.0000

XLON

64003640000403200-E0PEzFrk8irb

15:43:28

203

4,779.0000

XLON

60003600000406826-E0PEzFrk8n1Z

15:43:28

205

4,779.0000

XLON

64003640000407033-E0PEzFrk8n1b

15:43:33

80

4,777.0000

XLON

64003640000406846-E0PEzFrk8nAs

15:44:33

49

4,779.0000

XLON

60003600000407961-E0PEzFrk8p1I

15:44:35

16

4,779.0000

XLON

60003600000407961-E0PEzFrk8p43

15:44:35

84

4,779.0000

XLON

64003640000408189-E0PEzFrk8p45

15:44:37

17

4,779.0000

XLON

64003640000408189-E0PEzFrk8p7Z

15:45:22

179

4,781.0000

XLON

60003600000408556-E0PEzFrk8qxT

15:45:22

98

4,781.0000

XLON

64003640000408774-E0PEzFrk8qxX

15:45:24

84

4,780.0000

XLON

60003600000408211-E0PEzFrk8r5O

15:45:51

152

4,779.0000

XLON

64003640000408439-E0PEzFrk8ric

15:46:02

190

4,778.0000

XLON

64003640000409515-E0PEzFrk8s4E

15:46:36

146

4,776.0000

XLON

60003600000409975-E0PEzFrk8tGL

15:47:17

21

4,777.0000

XLON

60003600000410558-E0PEzFrk8uRy

15:47:17

13

4,777.0000

XLON

60003600000410558-E0PEzFrk8uRY

15:47:17

47

4,777.0000

XLON

60003600000410558-E0PEzFrk8uRJ

15:47:17

137

4,777.0000

XLON

60003600000410558-E0PEzFrk8uRL

15:47:28

145

4,776.0000

XLON

60003600000410506-E0PEzFrk8ui4

15:49:08

178

4,778.0000

XLON

60003600000412685-E0PEzFrk8xFO

15:49:26

109

4,778.0000

XLON

64003640000413533-E0PEzFrk8y06

15:49:27

180

4,777.0000

XLON

64003640000412247-E0PEzFrk8yBv

15:49:28

145

4,775.0000

XLON

64003640000410712-E0PEzFrk8yKD

15:50:36

140

4,777.0000

XLON

64003640000415065-E0PEzFrk919i

15:51:53

109

4,777.0000

XLON

64003640000415687-E0PEzFrk93ko

15:51:53

37

4,777.0000

XLON

64003640000415687-E0PEzFrk93kq

15:51:53

156

4,778.0000

XLON

60003600000415720-E0PEzFrk93jw

15:51:59

175

4,776.0000

XLON

64003640000414471-E0PEzFrk93tq

16:15:00

153

4,748.0000

XLON

07003070000027795-E0PEzFrk9mUa

16:15:00

60

4,748.0000

XLON

07003070000027795-E0PEzFrk9mUe

16:15:03

213

4,747.0000

XLON

05003050000027740-E0PEzFrk9mbi

16:16:05

238

4,748.0000

XLON

07003070000028336-E0PEzFrk9o9Q

16:16:16

118

4,748.0000

XLON

07003070000028624-E0PEzFrk9oSE

16:16:16

104

4,748.0000

XLON

07003070000028624-E0PEzFrk9oSI

16:16:30

251

4,747.0000

XLON

05003050000028185-E0PEzFrk9opN

16:16:30

66

4,747.0000

XLON

05003050000028460-E0PEzFrk9opP

16:16:30

65

4,747.0000

XLON

05003050000028466-E0PEzFrk9opR

16:17:45

302

4,747.0000

XLON

07003070000028889-E0PEzFrk9r8d

16:17:45

61

4,747.0000

XLON

07003070000028889-E0PEzFrk9r8g

16:17:58

104

4,749.0000

XLON

07003070000029055-E0PEzFrk9rk9

16:17:58

209

4,750.0000

XLON

05003050000029011-E0PEzFrk9rj3

16:18:05

68

4,749.0000

XLON

05003050000028996-E0PEzFrk9s46

16:18:05

94

4,749.0000

XLON

07003070000029055-E0PEzFrk9s44

16:18:05

173

4,749.0000

XLON

05003050000029002-E0PEzFrk9s48

16:18:05

60

4,749.0000

XLON

05003050000029006-E0PEzFrk9s4C

16:18:05

94

4,749.0000

XLON

07003070000029064-E0PEzFrk9s4A

16:18:05

235

4,750.0000

XLON

05003050000029044-E0PEzFrk9s3X

16:18:05

56

4,750.0000

XLON

05003050000029044-E0PEzFrk9s3Z

16:18:52

116

4,748.0000

XLON

07003070000029282-E0PEzFrk9tMB

16:18:52

248

4,750.0000

XLON

05003050000029230-E0PEzFrk9tL9

16:18:52

238

4,748.0000

XLON

07003070000029114-E0PEzFrk9tLZ

16:18:53

13

4,748.0000

XLON

07003070000029282-E0PEzFrk9tPG

16:19:39

151

4,748.0000

XLON

05003050000029442-E0PEzFrk9ugX

16:19:39

35

4,748.0000

XLON

05003050000029442-E0PEzFrk9ugZ

16:19:53

100

4,749.0000

XLON

07003070000029566-E0PEzFrk9uxS

16:19:53

133

4,749.0000

XLON

07003070000029566-E0PEzFrk9uxU

16:19:53

18

4,749.0000

XLON

07003070000029566-E0PEzFrk9uxW

16:20:09

222

4,748.0000

XLON

05003050000029526-E0PEzFrk9vXa

16:20:09

148

4,749.0000

XLON

07003070000029688-E0PEzFrk9vWP

16:20:10

186

4,747.0000

XLON

07003070000029493-E0PEzFrk9vcN

16:20:44

183

4,746.0000

XLON

05003050000029796-E0PEzFrk9wgz

16:20:44

55

4,746.0000

XLON

05003050000029806-E0PEzFrk9wh1

16:20:44

100

4,747.0000

XLON

07003070000029890-E0PEzFrk9wgf

16:21:14

145

4,749.0000

XLON

05003050000029935-E0PEzFrk9xbU

16:21:14

97

4,749.0000

XLON

05003050000029935-E0PEzFrk9xbY

16:21:14

100

4,750.0000

XLON

07003070000030028-E0PEzFrk9xbC

16:21:14

133

4,750.0000

XLON

07003070000030028-E0PEzFrk9xbE

16:21:14

76

4,750.0000

XLON

07003070000030028-E0PEzFrk9xbG

16:21:30

100

4,749.0000

XLON

05003050000030032-E0PEzFrk9y1x

16:21:30

110

4,749.0000

XLON

05003050000030032-E0PEzFrk9y1z

16:21:45

176

4,749.0000

XLON

05003050000030066-E0PEzFrk9yWU

16:22:09

54

4,750.0000

XLON

05003050000030188-E0PEzFrk9z6f

16:22:09

190

4,750.0000

XLON

05003050000030188-E0PEzFrk9z6h

16:22:10

99

4,750.0000

XLON

05003050000030193-E0PEzFrk9z8b

16:22:15

133

4,750.0000

XLON

05003050000030193-E0PEzFrk9zG2

16:22:38

285

4,749.0000

XLON

05003050000030109-E0PEzFrkA0CV

16:22:38

59

4,749.0000

XLON

07003070000030364-E0PEzFrkA0Cb

16:22:38

54

4,749.0000

XLON

05003050000030293-E0PEzFrkA0CZ

16:22:38

1

4,750.0000

XLON

05003050000030193-E0PEzFrkA0BE

16:22:38

45

4,750.0000

XLON

07003070000030327-E0PEzFrkA0BI

16:22:38

59

4,750.0000

XLON

05003050000030265-E0PEzFrkA0BG

16:22:38

113

4,750.0000

XLON

07003070000030327-E0PEzFrkA0BL

16:23:23

39

4,753.0000

XLON

07003070000030471-E0PEzFrkA1gu

16:23:23

121

4,754.0000

XLON

07003070000030551-E0PEzFrkA1gY

16:23:23

100

4,754.0000

XLON

07003070000030551-E0PEzFrkA1ga

16:23:40

132

4,755.0000

XLON

05003050000030552-E0PEzFrkA2Ul

16:23:43

249

4,755.0000

XLON

05003050000030556-E0PEzFrkA2d7

16:23:44

291

4,755.0000

XLON

07003070000030650-E0PEzFrkA2fv

16:23:45

226

4,754.0000

XLON

07003070000030606-E0PEzFrkA2iB

16:23:50

221

4,753.0000

XLON

07003070000030471-E0PEzFrkA2s1

16:24:24

142

4,753.0000

XLON

05003050000030723-E0PEzFrkA3md

16:24:24

38

4,753.0000

XLON

05003050000030723-E0PEzFrkA3mf

16:24:35

54

4,753.0000

XLON

05003050000030748-E0PEzFrkA4FY

16:24:35

129

4,753.0000

XLON

05003050000030748-E0PEzFrkA4Fa

16:25:00

79

4,752.0000

XLON

05003050000030779-E0PEzFrkA4rW

16:25:00

197

4,752.0000

XLON

07003070000030819-E0PEzFrkA4rU

16:25:00

68

4,752.0000

XLON

05003050000030781-E0PEzFrkA4rY

16:25:00

108

4,752.0000

XLON

07003070000030902-E0PEzFrkA4ra

16:25:00

230

4,753.0000

XLON

05003050000030768-E0PEzFrkA4qt

16:25:00

54

4,753.0000

XLON

05003050000030802-E0PEzFrkA4qv

16:25:27

54

4,754.0000

XLON

07003070000031048-E0PEzFrkA60c

16:25:45

57

4,754.0000

XLON

05003050000030976-E0PEzFrkA6eJ

16:25:45

124

4,754.0000

XLON

07003070000031048-E0PEzFrkA6eB

16:25:45

97

4,754.0000

XLON

07003070000031065-E0PEzFrkA6eH

16:25:45

56

4,754.0000

XLON

07003070000031074-E0PEzFrkA6eL

16:25:47

158

4,754.0000

XLON

05003050000031059-E0PEzFrkA6iK

16:26:09

307

4,755.0000

XLON

05003050000031131-E0PEzFrkA7Zw

16:26:12

224

4,755.0000

XLON

07003070000031249-E0PEzFrkA7cc

16:26:12

30

4,755.0000

XLON

07003070000031249-E0PEzFrkA7ce

16:26:18

9

4,753.0000

XLON

05003050000030911-E0PEzFrkA7kD

16:26:18

75

4,753.0000

XLON

05003050000030911-E0PEzFrkA7kB

16:26:18

15

4,754.0000

XLON

05003050000031059-E0PEzFrkA7jT

16:26:18

154

4,754.0000

XLON

05003050000031087-E0PEzFrkA7jV

16:26:18

90

4,754.0000

XLON

05003050000031101-E0PEzFrkA7jX

16:26:58

134

4,754.0000

XLON

07003070000031405-E0PEzFrkA9Rp

16:27:20

54

4,754.0000

XLON

07003070000031405-E0PEzFrkAAGr

16:27:20

55

4,754.0000

XLON

07003070000031430-E0PEzFrkAAGt

16:27:20

188

4,754.0000

XLON

07003070000031441-E0PEzFrkAAGv

16:27:21

151

4,754.0000

XLON

07003070000031542-E0PEzFrkAAI1

16:27:21

120

4,754.0000

XLON

07003070000031542-E0PEzFrkAAI3

16:27:34

198

4,755.0000

XLON

07003070000031589-E0PEzFrkAAsY

16:27:34

126

4,755.0000

XLON

07003070000031589-E0PEzFrkAAsa

16:27:34

53

4,755.0000

XLON

07003070000031589-E0PEzFrkAAsc

16:27:35

242

4,754.0000

XLON

07003070000031561-E0PEzFrkAAwr

16:28:00

233

4,753.0000

XLON

05003050000031492-E0PEzFrkABet

16:28:08

90

4,751.0000

XLON

05003050000031567-E0PEzFrkAC4O

16:28:53

57

4,751.0000

XLON

05003050000031626-E0PEzFrkADcj

16:28:53

67

4,751.0000

XLON

05003050000031647-E0PEzFrkADcl

16:28:53

57

4,751.0000

XLON

07003070000031731-E0PEzFrkADcn

16:28:53

66

4,751.0000

XLON

07003070000031742-E0PEzFrkADcp

16:28:53

116

4,751.0000

XLON

05003050000031626-E0PEzFrkADcY

16:28:54

190

4,750.0000

XLON

07003070000031719-E0PEzFrkADjm

16:28:54

73

4,750.0000

XLON

07003070000031900-E0PEzFrkADjo

16:28:55

142

4,750.0000

XLON

07003070000031922-E0PEzFrkADlk

16:28:55

18

4,750.0000

XLON

07003070000031921-E0PEzFrkADl7

16:28:55

42

4,750.0000

XLON

07003070000031921-E0PEzFrkADl9

16:28:55

133

4,750.0000

XLON

07003070000031921-E0PEzFrkADlB

16:28:55

152

4,750.0000

XLON

07003070000031921-E0PEzFrkADlD

16:28:55

68

4,750.0000

XLON

07003070000031921-E0PEzFrkADlF

16:28:55

100

4,750.0000

XLON

07003070000031921-E0PEzFrkADlH

 

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