Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on November 20, 2025, that it repurchased 98,000 of its ordinary shares on November 19, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,604.4267 pence, with the lowest price at 4,536.0000 pence and the highest at 4,646.0000 pence. Following this transaction, the company's total issued ordinary shares, excluding treasury shares, stand at 419,166,877, with 32,187,956 shares held in treasury.

Disclaimer*

Ashtead Group PLC
20 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 19 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:

98,000

 

 

Date of transaction:

19 November 2025

 

 

Average price paid per share (pence):

4,604.4267

 

 

Lowest price paid per share (pence):

4,536.0000

 

 

Highest price paid per share (pence):

4,646.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,166,877 (excluding Treasury shares), and the Company will hold 32,187,956 ordinary shares in Treasury.

 

The figure of 419,166,877 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

08:01:04

279

4,640.0000

XLON

05003050000004900-E0PGRApb3Bzh

08:01:04

201

4,646.0000

XLON

07003070000004949-E0PGRApb3ByJ

08:01:10

201

4,630.0000

XLON

05003050000004991-E0PGRApb3Cnm

08:01:10

201

4,634.0000

XLON

07003070000004950-E0PGRApb3Cm7

08:02:53

64

4,621.0000

XLON

05003050000005396-E0PGRApb3I8o

08:02:53

124

4,621.0000

XLON

05003050000005396-E0PGRApb3I8q

08:03:25

112

4,615.0000

XLON

07003070000005525-E0PGRApb3JaX

08:03:25

234

4,617.0000

XLON

05003050000005007-E0PGRApb3JZl

08:03:25

100

4,619.0000

XLON

05003050000005431-E0PGRApb3JXQ

08:03:25

13

4,620.0000

XLON

05003050000005495-E0PGRApb3JWs

08:03:25

69

4,620.0000

XLON

05003050000005495-E0PGRApb3JWj

08:03:25

38

4,620.0000

XLON

05003050000005495-E0PGRApb3JWC

08:03:48

110

4,604.0000

XLON

07003070000005575-E0PGRApb3Khs

08:05:48

220

4,599.0000

XLON

05003050000005907-E0PGRApb3P63

08:05:48

151

4,598.0000

XLON

05003050000005760-E0PGRApb3P6M

08:06:52

82

4,597.0000

XLON

05003050000005700-E0PGRApb3QzM

08:06:52

84

4,597.0000

XLON

05003050000005700-E0PGRApb3Qzo

08:06:52

205

4,600.0000

XLON

07003070000006161-E0PGRApb3QyB

08:06:52

174

4,598.0000

XLON

05003050000006022-E0PGRApb3Qyz

08:08:04

36

4,589.0000

XLON

07003070000006375-E0PGRApb3TUj

08:08:04

134

4,589.0000

XLON

07003070000006375-E0PGRApb3TUl

08:08:04

167

4,593.0000

XLON

07003070000006403-E0PGRApb3TTF

08:08:04

64

4,592.0000

XLON

07003070000006398-E0PGRApb3TTb

08:08:04

92

4,592.0000

XLON

07003070000006398-E0PGRApb3TTs

08:09:23

137

4,581.0000

XLON

07003070000006422-E0PGRApb3W8G

08:09:51

91

4,577.0000

XLON

07003070000006701-E0PGRApb3XNr

08:10:35

179

4,575.0000

XLON

05003050000006560-E0PGRApb3Z7d

08:10:35

207

4,575.0000

XLON

07003070000006618-E0PGRApb3Z7b

08:11:29

145

4,574.0000

XLON

07003070000006886-E0PGRApb3bE4

08:11:48

173

4,568.0000

XLON

05003050000006818-E0PGRApb3bsu

08:11:48

12

4,568.0000

XLON

05003050000006818-E0PGRApb3bsw

08:11:48

145

4,568.0000

XLON

07003070000006887-E0PGRApb3bsy

08:12:43

172

4,563.0000

XLON

05003050000007007-E0PGRApb3dXO

08:12:47

100

4,557.0000

XLON

05003050000007010-E0PGRApb3dfK

08:12:47

198

4,557.0000

XLON

07003070000007070-E0PGRApb3dfI

08:14:29

201

4,536.0000

XLON

07003070000007330-E0PGRApb3h8A

08:16:19

60

4,552.0000

XLON

05003050000008762-E0PGRApb3kCo

08:16:19

89

4,552.0000

XLON

05003050000008762-E0PGRApb3kCw

08:16:59

169

4,550.0000

XLON

07003070000008713-E0PGRApb3lSP

08:17:11

135

4,549.0000

XLON

07003070000008657-E0PGRApb3lxs

08:17:49

162

4,545.0000

XLON

07003070000009876-E0PGRApb3n5w

08:23:19

4

4,581.0000

XLON

07003070000013013-E0PGRApb3vyk

08:23:22

176

4,581.0000

XLON

05003050000012985-E0PGRApb3w3S

08:23:28

57

4,581.0000

XLON

05003050000013047-E0PGRApb3wAO

08:23:28

97

4,581.0000

XLON

05003050000013047-E0PGRApb3wAQ

08:24:31

52

4,583.0000

XLON

05003050000013366-E0PGRApb3xd3

08:24:31

92

4,583.0000

XLON

05003050000013366-E0PGRApb3xd8

08:24:53

122

4,585.0000

XLON

05003050000013688-E0PGRApb3yRE

08:24:59

110

4,585.0000

XLON

05003050000013728-E0PGRApb3yXJ

08:26:09

121

4,590.0000

XLON

05003050000014348-E0PGRApb40NJ

08:26:36

132

4,592.0000

XLON

07003070000014669-E0PGRApb416f

08:26:40

143

4,589.0000

XLON

05003050000014520-E0PGRApb41Ec

08:26:43

144

4,588.0000

XLON

05003050000014331-E0PGRApb41Jq

08:26:52

154

4,585.0000

XLON

05003050000014677-E0PGRApb41Y9

08:28:23

123

4,596.0000

XLON

05003050000015523-E0PGRApb43Y2

08:28:45

110

4,592.0000

XLON

05003050000015364-E0PGRApb43ux

08:29:10

106

4,592.0000

XLON

05003050000015807-E0PGRApb44GV

08:30:54

167

4,593.0000

XLON

07003070000016373-E0PGRApb46gW

08:30:54

47

4,594.0000

XLON

07003070000016769-E0PGRApb46g0

08:30:54

64

4,594.0000

XLON

07003070000016769-E0PGRApb46g2

08:30:56

150

4,593.0000

XLON

05003050000016855-E0PGRApb46jq

08:32:39

43

4,595.0000

XLON

07003070000017562-E0PGRApb499e

08:32:39

67

4,595.0000

XLON

07003070000017562-E0PGRApb499B

08:32:39

73

4,598.0000

XLON

05003050000017638-E0PGRApb498h

08:32:44

100

4,594.0000

XLON

07003070000017176-E0PGRApb49Dr

08:32:44

20

4,594.0000

XLON

07003070000017176-E0PGRApb49Dw

08:33:13

130

4,591.0000

XLON

07003070000017753-E0PGRApb49wN

08:33:22

100

4,587.0000

XLON

05003050000017659-E0PGRApb4ACp

08:33:56

11

4,585.0000

XLON

05003050000018182-E0PGRApb4An9

08:33:56

89

4,585.0000

XLON

05003050000018182-E0PGRApb4AnB

08:34:19

9

4,587.0000

XLON

05003050000018506-E0PGRApb4BHd

08:34:19

48

4,587.0000

XLON

05003050000018506-E0PGRApb4BHf

08:34:52

150

4,589.0000

XLON

07003070000018813-E0PGRApb4C2U

08:35:40

110

4,586.0000

XLON

05003050000018722-E0PGRApb4Cz3

08:36:10

111

4,584.0000

XLON

05003050000019327-E0PGRApb4Dhb

08:36:22

112

4,583.0000

XLON

07003070000019408-E0PGRApb4Dud

08:37:23

92

4,584.0000

XLON

07003070000020001-E0PGRApb4FAr

08:37:48

107

4,583.0000

XLON

07003070000019683-E0PGRApb4FZ9

08:37:48

75

4,584.0000

XLON

07003070000020356-E0PGRApb4FYb

08:37:48

25

4,584.0000

XLON

07003070000020356-E0PGRApb4FYd

08:37:54

102

4,582.0000

XLON

05003050000020352-E0PGRApb4Fhm

08:39:40

101

4,585.0000

XLON

05003050000020592-E0PGRApb4HlV

08:39:52

12

4,585.0000

XLON

07003070000021518-E0PGRApb4IC6

08:39:52

43

4,585.0000

XLON

07003070000021518-E0PGRApb4IC8

08:40:01

101

4,583.0000

XLON

05003050000021160-E0PGRApb4Ido

08:40:10

145

4,581.0000

XLON

07003070000020402-E0PGRApb4IpT

08:40:39

92

4,580.0000

XLON

07003070000021730-E0PGRApb4JND

08:40:45

20

4,578.0000

XLON

07003070000022116-E0PGRApb4JT7

08:40:45

88

4,578.0000

XLON

07003070000022116-E0PGRApb4JT9

08:44:51

109

4,581.0000

XLON

05003050000022639-E0PGRApb4NbA

08:44:52

54

4,581.0000

XLON

05003050000023896-E0PGRApb4Nd7

08:44:52

60

4,581.0000

XLON

05003050000023896-E0PGRApb4Nd9

08:45:04

123

4,581.0000

XLON

05003050000023928-E0PGRApb4NvU

08:45:21

111

4,580.0000

XLON

07003070000022566-E0PGRApb4OUo

08:45:22

125

4,580.0000

XLON

07003070000024300-E0PGRApb4OW0

08:45:29

109

4,578.0000

XLON

05003050000024161-E0PGRApb4Ofd

08:45:41

54

4,576.0000

XLON

07003070000024055-E0PGRApb4Oxd

08:45:41

47

4,576.0000

XLON

07003070000024055-E0PGRApb4Oxf

08:46:25

66

4,575.0000

XLON

05003050000024358-E0PGRApb4PaA

08:47:40

110

4,575.0000

XLON

05003050000025247-E0PGRApb4Qb7

08:47:51

102

4,578.0000

XLON

05003050000025463-E0PGRApb4QuG

08:47:52

17

4,577.0000

XLON

07003070000025646-E0PGRApb4Qyz

08:49:37

101

4,581.0000

XLON

07003070000026219-E0PGRApb4Scq

08:50:11

101

4,582.0000

XLON

05003050000026265-E0PGRApb4TVY

08:50:13

144

4,582.0000

XLON

05003050000026531-E0PGRApb4Ta7

08:50:18

101

4,580.0000

XLON

07003070000026003-E0PGRApb4Ti5

08:50:19

11

4,579.0000

XLON

07003070000025793-E0PGRApb4Tkz

08:50:19

109

4,579.0000

XLON

07003070000025793-E0PGRApb4Tl1

08:51:26

96

4,581.0000

XLON

07003070000027113-E0PGRApb4USk

08:52:18

122

4,581.0000

XLON

07003070000027271-E0PGRApb4VLH

08:53:25

131

4,582.0000

XLON

05003050000027845-E0PGRApb4Wgb

08:53:25

87

4,581.0000

XLON

05003050000027665-E0PGRApb4Wgd

08:53:30

50

4,580.0000

XLON

05003050000026884-E0PGRApb4Wlz

08:53:30

58

4,580.0000

XLON

05003050000026884-E0PGRApb4Wm1

08:54:21

87

4,576.0000

XLON

07003070000028158-E0PGRApb4Xbs

08:54:22

108

4,575.0000

XLON

05003050000028384-E0PGRApb4Xea

08:54:23

96

4,573.0000

XLON

05003050000027965-E0PGRApb4XhC

08:54:27

4

4,574.0000

XLON

07003070000028647-E0PGRApb4Xou

08:55:31

54

4,573.0000

XLON

07003070000029076-E0PGRApb4Yvp

08:56:38

131

4,574.0000

XLON

05003050000029051-E0PGRApb4ZvC

08:58:03

87

4,574.0000

XLON

07003070000029874-E0PGRApb4bYG

08:58:15

122

4,574.0000

XLON

07003070000030179-E0PGRApb4bkI

08:58:49

84

4,574.0000

XLON

07003070000030411-E0PGRApb4cEY

09:00:26

26

4,576.0000

XLON

07003070000031527-E0PGRApb4e9x

09:00:32

60

4,576.0000

XLON

07003070000031527-E0PGRApb4eLH

09:00:32

95

4,575.0000

XLON

07003070000031450-E0PGRApb4eLK

09:01:20

95

4,575.0000

XLON

05003050000032042-E0PGRApb4f8R

09:01:20

77

4,575.0000

XLON

05003050000032157-E0PGRApb4f8T

09:01:20

18

4,575.0000

XLON

05003050000032157-E0PGRApb4f8V

09:01:50

86

4,575.0000

XLON

05003050000032676-E0PGRApb4feL

09:03:20

86

4,575.0000

XLON

07003070000033673-E0PGRApb4hLx

09:03:20

120

4,576.0000

XLON

07003070000033840-E0PGRApb4hLm

09:03:52

86

4,576.0000

XLON

07003070000034309-E0PGRApb4iCN

09:03:59

86

4,575.0000

XLON

05003050000034141-E0PGRApb4iMo

09:04:06

111

4,573.0000

XLON

07003070000029667-E0PGRApb4idJ

09:05:58

49

4,572.0000

XLON

05003050000034482-E0PGRApb4kIy

09:05:58

54

4,572.0000

XLON

05003050000034482-E0PGRApb4kJ0

09:05:58

96

4,573.0000

XLON

05003050000035097-E0PGRApb4kID

09:06:26

97

4,571.0000

XLON

07003070000035938-E0PGRApb4kyb

09:07:41

97

4,574.0000

XLON

05003050000036671-E0PGRApb4mDb

09:07:42

102

4,573.0000

XLON

05003050000036656-E0PGRApb4mFI

09:07:42

1

4,573.0000

XLON

05003050000036656-E0PGRApb4mFK

09:07:43

65

4,572.0000

XLON

07003070000036805-E0PGRApb4mH1

09:09:11

64

4,572.0000

XLON

05003050000037131-E0PGRApb4niG

09:09:11

29

4,572.0000

XLON

07003070000036805-E0PGRApb4niC

09:09:11

97

4,572.0000

XLON

07003070000037050-E0PGRApb4niE

09:09:11

14

4,572.0000

XLON

07003070000036805-E0PGRApb4niA

09:09:13

88

4,569.0000

XLON

05003050000036895-E0PGRApb4nkc

09:09:28

40

4,568.0000

XLON

07003070000037613-E0PGRApb4o1I

09:09:28

49

4,568.0000

XLON

07003070000037613-E0PGRApb4o1K

09:11:48

30

4,575.0000

XLON

05003050000038681-E0PGRApb4q8o

09:11:51

14

4,576.0000

XLON

05003050000038702-E0PGRApb4qG4

09:11:51

46

4,576.0000

XLON

05003050000038702-E0PGRApb4qG6

09:11:58

114

4,576.0000

XLON

05003050000038758-E0PGRApb4qQF

09:12:28

95

4,578.0000

XLON

05003050000038972-E0PGRApb4qrk

09:13:19

15

4,576.0000

XLON

05003050000039177-E0PGRApb4rWN

09:13:19

104

4,576.0000

XLON

05003050000039177-E0PGRApb4rWQ

09:13:20

17

4,575.0000

XLON

05003050000038688-E0PGRApb4rY1

09:15:04

98

4,578.0000

XLON

07003070000040481-E0PGRApb4t5V

09:15:26

123

4,579.0000

XLON

05003050000040517-E0PGRApb4tWm

09:15:28

70

4,577.0000

XLON

07003070000040471-E0PGRApb4tYl

09:15:28

165

4,578.0000

XLON

05003050000040344-E0PGRApb4tXt

09:15:31

52

4,577.0000

XLON

07003070000040471-E0PGRApb4tb7

09:17:03

144

4,582.0000

XLON

07003070000041552-E0PGRApb4vd1

09:17:25

16

4,581.0000

XLON

05003050000041415-E0PGRApb4vvG

09:18:05

6

4,581.0000

XLON

05003050000041415-E0PGRApb4wZX

09:18:05

81

4,581.0000

XLON

05003050000041415-E0PGRApb4wZb

09:18:05

178

4,581.0000

XLON

05003050000041582-E0PGRApb4wZf

09:18:10

19

4,579.0000

XLON

07003070000041318-E0PGRApb4wmW

09:18:10

102

4,579.0000

XLON

07003070000041318-E0PGRApb4wmY

09:18:29

160

4,578.0000

XLON

07003070000042081-E0PGRApb4x7W

09:20:11

118

4,579.0000

XLON

05003050000042409-E0PGRApb4z9H

09:20:12

105

4,578.0000

XLON

07003070000042547-E0PGRApb4z9y

09:20:12

13

4,578.0000

XLON

07003070000042547-E0PGRApb4zA0

09:21:02

39

4,578.0000

XLON

07003070000043291-E0PGRApb50Fb

09:21:02

2

4,578.0000

XLON

07003070000043291-E0PGRApb50Fd

09:21:02

51

4,578.0000

XLON

07003070000043291-E0PGRApb50Ff

09:21:34

91

4,579.0000

XLON

07003070000043570-E0PGRApb50oz

09:21:34

28

4,579.0000

XLON

07003070000043570-E0PGRApb50ow

09:21:36

17

4,578.0000

XLON

05003050000043147-E0PGRApb50rR

09:21:41

122

4,578.0000

XLON

05003050000043147-E0PGRApb50vE

09:22:29

13

4,583.0000

XLON

05003050000043800-E0PGRApb51ee

09:22:29

119

4,583.0000

XLON

05003050000043800-E0PGRApb51es

09:24:03

109

4,588.0000

XLON

07003070000044500-E0PGRApb53WH

09:24:03

142

4,589.0000

XLON

05003050000044345-E0PGRApb53VV

09:24:12

131

4,586.0000

XLON

07003070000044387-E0PGRApb53vS

09:25:41

110

4,586.0000

XLON

05003050000044766-E0PGRApb5501

09:26:00

132

4,585.0000

XLON

05003050000044679-E0PGRApb55Fa

09:26:21

98

4,583.0000

XLON

07003070000044838-E0PGRApb55ZH

09:26:21

23

4,583.0000

XLON

07003070000044838-E0PGRApb55ZM

09:26:22

120

4,581.0000

XLON

05003050000045358-E0PGRApb55bV

09:26:22

34

4,581.0000

XLON

05003050000045358-E0PGRApb55bX

09:29:15

157

4,581.0000

XLON

05003050000046267-E0PGRApb58Xq

09:30:29

108

4,582.0000

XLON

07003070000047444-E0PGRApb59sd

09:30:48

79

4,586.0000

XLON

07003070000047640-E0PGRApb5AQT

09:30:49

110

4,584.0000

XLON

05003050000047463-E0PGRApb5ARr

09:30:49

101

4,584.0000

XLON

07003070000047622-E0PGRApb5ARp

09:31:08

151

4,582.0000

XLON

05003050000047612-E0PGRApb5AoA

09:31:17

109

4,581.0000

XLON

05003050000047674-E0PGRApb5Azw

09:33:25

108

4,581.0000

XLON

05003050000048339-E0PGRApb5Cri

09:33:25

95

4,581.0000

XLON

07003070000048491-E0PGRApb5Crk

09:33:25

10

4,581.0000

XLON

07003070000048491-E0PGRApb5Cro

09:34:22

77

4,583.0000

XLON

07003070000049340-E0PGRApb5EAP

09:34:22

77

4,583.0000

XLON

07003070000049340-E0PGRApb5EAR

09:34:22

7

4,583.0000

XLON

07003070000049340-E0PGRApb5EAT

09:34:40

101

4,581.0000

XLON

07003070000049082-E0PGRApb5EWa

09:36:02

148

4,582.0000

XLON

07003070000050087-E0PGRApb5FiX

09:37:42

77

4,583.0000

XLON

05003050000050694-E0PGRApb5Gp4

09:37:42

36

4,583.0000

XLON

05003050000050694-E0PGRApb5Gp6

09:37:42

82

4,583.0000

XLON

05003050000050694-E0PGRApb5Gp8

09:39:03

85

4,581.0000

XLON

07003070000050035-E0PGRApb5Htn

09:39:05

140

4,579.0000

XLON

05003050000047508-E0PGRApb5HvB

09:39:05

80

4,578.0000

XLON

07003070000051092-E0PGRApb5Hvz

09:39:50

156

4,573.0000

XLON

05003050000051443-E0PGRApb5Ijt

09:41:03

122

4,573.0000

XLON

05003050000052128-E0PGRApb5KEY

09:43:03

103

4,573.0000

XLON

05003050000052817-E0PGRApb5MDw

09:43:12

8

4,573.0000

XLON

07003070000053149-E0PGRApb5MKk

09:43:12

35

4,573.0000

XLON

07003070000053149-E0PGRApb5MKm

09:43:42

104

4,572.0000

XLON

07003070000051590-E0PGRApb5Mo1

09:46:33

9

4,572.0000

XLON

05003050000054754-E0PGRApb5Pga

09:46:42

49

4,573.0000

XLON

05003050000054828-E0PGRApb5Prw

09:46:42

46

4,573.0000

XLON

05003050000054828-E0PGRApb5Pry

09:46:42

19

4,573.0000

XLON

05003050000054828-E0PGRApb5PrF

09:47:13

118

4,574.0000

XLON

07003070000055219-E0PGRApb5QKV

09:50:14

132

4,580.0000

XLON

05003050000056768-E0PGRApb5Si6

09:51:02

20

4,581.0000

XLON

05003050000057182-E0PGRApb5TZE

09:51:17

58

4,581.0000

XLON

07003070000057541-E0PGRApb5Tke

09:51:17

102

4,581.0000

XLON

07003070000057541-E0PGRApb5Tkg

09:51:39

144

4,581.0000

XLON

05003050000057457-E0PGRApb5U6Y

09:51:56

155

4,586.0000

XLON

05003050000057588-E0PGRApb5Udm

09:52:58

97

4,584.0000

XLON

07003070000057707-E0PGRApb5VdM

09:52:58

59

4,585.0000

XLON

05003050000058117-E0PGRApb5VcX

09:52:58

62

4,585.0000

XLON

05003050000058117-E0PGRApb5Vcb

09:54:52

131

4,585.0000

XLON

05003050000059010-E0PGRApb5XAv

09:54:52

8

4,585.0000

XLON

05003050000059010-E0PGRApb5XAs

09:55:37

22

4,585.0000

XLON

07003070000059806-E0PGRApb5XpG

09:55:47

117

4,584.0000

XLON

07003070000058763-E0PGRApb5XvG

09:57:02

22

4,585.0000

XLON

05003050000060282-E0PGRApb5ZDr

09:57:02

48

4,585.0000

XLON

05003050000060282-E0PGRApb5ZDt

09:57:02

78

4,585.0000

XLON

05003050000060282-E0PGRApb5ZDv

09:57:58

98

4,588.0000

XLON

05003050000060636-E0PGRApb5a0p

09:57:58

96

4,588.0000

XLON

07003070000060815-E0PGRApb5a0r

09:58:48

75

4,588.0000

XLON

07003070000061063-E0PGRApb5avG

10:00:12

63

4,588.0000

XLON

07003070000061724-E0PGRApb5cjA

10:00:12

40

4,588.0000

XLON

07003070000061724-E0PGRApb5cjC

10:00:53

109

4,588.0000

XLON

07003070000062438-E0PGRApb5dcC

10:00:56

55

4,587.0000

XLON

05003050000060643-E0PGRApb5deD

10:00:56

56

4,587.0000

XLON

07003070000061494-E0PGRApb5deF

10:01:34

119

4,585.0000

XLON

07003070000060692-E0PGRApb5eMN

10:03:28

93

4,589.0000

XLON

07003070000063321-E0PGRApb5gFf

10:03:28

120

4,590.0000

XLON

07003070000063504-E0PGRApb5gFK

10:03:35

95

4,587.0000

XLON

07003070000063242-E0PGRApb5gM3

10:05:04

101

4,590.0000

XLON

07003070000064376-E0PGRApb5hyM

10:05:29

101

4,589.0000

XLON

05003050000064174-E0PGRApb5iao

10:05:31

111

4,587.0000

XLON

05003050000064055-E0PGRApb5idE

10:06:38

91

4,587.0000

XLON

07003070000064828-E0PGRApb5jsB

10:06:47

112

4,586.0000

XLON

05003050000064554-E0PGRApb5jxQ

10:07:22

103

4,583.0000

XLON

05003050000064610-E0PGRApb5lDc

10:10:09

95

4,586.0000

XLON

05003050000065746-E0PGRApb5oEw

10:10:09

117

4,587.0000

XLON

07003070000066754-E0PGRApb5oEu

10:10:19

105

4,585.0000

XLON

07003070000065920-E0PGRApb5oUy

10:10:40

106

4,584.0000

XLON

05003050000066584-E0PGRApb5osP

10:10:49

96

4,582.0000

XLON

05003050000066814-E0PGRApb5p67

10:11:37

124

4,583.0000

XLON

05003050000067255-E0PGRApb5prc

10:11:40

96

4,582.0000

XLON

07003070000067410-E0PGRApb5px3

10:13:14

53

4,584.0000

XLON

05003050000067930-E0PGRApb5rYp

10:13:40

112

4,583.0000

XLON

05003050000067968-E0PGRApb5rz6

10:16:08

121

4,585.0000

XLON

05003050000068884-E0PGRApb5uQh

10:16:08

61

4,586.0000

XLON

07003070000069363-E0PGRApb5uPy

10:16:14

90

4,584.0000

XLON

07003070000069271-E0PGRApb5uYb

10:18:27

116

4,591.0000

XLON

07003070000070305-E0PGRApb5wts

10:19:02

91

4,594.0000

XLON

05003050000070261-E0PGRApb5xbo

10:19:03

164

4,593.0000

XLON

07003070000070343-E0PGRApb5xcj

10:19:47

182

4,592.0000

XLON

07003070000070680-E0PGRApb5y4H

10:20:50

137

4,590.0000

XLON

05003050000070308-E0PGRApb5ypK

10:20:50

91

4,591.0000

XLON

07003070000070319-E0PGRApb5yol

10:20:55

79

4,589.0000

XLON

07003070000071116-E0PGRApb5ywn

10:22:07

64

4,592.0000

XLON

05003050000071654-E0PGRApb60ZX

10:23:42

72

4,593.0000

XLON

05003050000072231-E0PGRApb61mL

10:25:46

113

4,593.0000

XLON

07003070000072546-E0PGRApb63DQ

10:26:37

103

4,591.0000

XLON

05003050000071401-E0PGRApb63lS

10:26:37

151

4,593.0000

XLON

07003070000073504-E0PGRApb63kU

10:27:52

93

4,594.0000

XLON

05003050000073905-E0PGRApb6548

10:28:02

94

4,593.0000

XLON

07003070000074005-E0PGRApb65J3

10:28:12

94

4,591.0000

XLON

07003070000073957-E0PGRApb65Qy

10:28:26

150

4,589.0000

XLON

07003070000074377-E0PGRApb65Xe

10:30:35

93

4,592.0000

XLON

07003070000075265-E0PGRApb67pY

10:31:14

93

4,593.0000

XLON

07003070000075575-E0PGRApb68Od

10:31:30

112

4,592.0000

XLON

05003050000075250-E0PGRApb68W2

10:31:45

95

4,591.0000

XLON

05003050000075214-E0PGRApb68ha

10:34:00

93

4,591.0000

XLON

07003070000076500-E0PGRApb6AOz

10:34:22

21

4,591.0000

XLON

05003050000076831-E0PGRApb6Akg

10:34:22

47

4,591.0000

XLON

05003050000076831-E0PGRApb6Aki

10:34:52

3

4,592.0000

XLON

07003070000077210-E0PGRApb6B8R

10:35:00

128

4,590.0000

XLON

05003050000075558-E0PGRApb6BJI

10:36:15

91

4,593.0000

XLON

05003050000077622-E0PGRApb6CMP

10:36:42

69

4,592.0000

XLON

05003050000077873-E0PGRApb6CqM

10:36:42

63

4,592.0000

XLON

07003070000077588-E0PGRApb6CqI

10:37:00

76

4,591.0000

XLON

07003070000078038-E0PGRApb6D8r

10:37:01

74

4,589.0000

XLON

05003050000077874-E0PGRApb6DAc

10:37:01

63

4,590.0000

XLON

07003070000077276-E0PGRApb6D9r

10:39:10

98

4,589.0000

XLON

05003050000077874-E0PGRApb6EX1

10:39:12

17

4,589.0000

XLON

05003050000079112-E0PGRApb6EZQ

10:39:12

37

4,589.0000

XLON

05003050000079112-E0PGRApb6EZS

10:39:12

80

4,589.0000

XLON

05003050000079112-E0PGRApb6EZU

10:39:17

91

4,588.0000

XLON

05003050000078199-E0PGRApb6EbZ

10:39:22

66

4,588.0000

XLON

07003070000079378-E0PGRApb6Ehk

10:39:54

92

4,586.0000

XLON

05003050000078485-E0PGRApb6FlS

10:41:16

107

4,585.0000

XLON

05003050000080145-E0PGRApb6HFN

10:41:17

120

4,584.0000

XLON

05003050000079232-E0PGRApb6HH1

10:41:17

17

4,584.0000

XLON

05003050000079232-E0PGRApb6HGl

10:42:23

95

4,587.0000

XLON

05003050000080708-E0PGRApb6Igs

10:45:22

19

4,587.0000

XLON

07003070000082114-E0PGRApb6LSR

10:46:44

43

4,591.0000

XLON

05003050000082468-E0PGRApb6MZs

10:46:46

49

4,591.0000

XLON

05003050000082468-E0PGRApb6MbC

10:47:14

110

4,591.0000

XLON

05003050000082682-E0PGRApb6N1U

10:47:44

91

4,591.0000

XLON

07003070000083085-E0PGRApb6NJS

10:47:44

41

4,592.0000

XLON

05003050000082895-E0PGRApb6NJD

10:47:44

39

4,592.0000

XLON

05003050000082895-E0PGRApb6NJF

10:47:45

118

4,589.0000

XLON

05003050000082194-E0PGRApb6NKg

10:47:56

47

4,586.0000

XLON

05003050000082918-E0PGRApb6PXj

10:47:56

63

4,586.0000

XLON

05003050000082918-E0PGRApb6PXp

10:48:43

43

4,586.0000

XLON

07003070000083745-E0PGRApb6S9r

10:48:43

59

4,586.0000

XLON

07003070000083745-E0PGRApb6S9t

10:48:51

93

4,583.0000

XLON

05003050000083552-E0PGRApb6SWx

10:48:51

87

4,584.0000

XLON

07003070000083107-E0PGRApb6SVu

10:48:51

51

4,584.0000

XLON

07003070000083107-E0PGRApb6SVw

10:50:34

143

4,585.0000

XLON

05003050000084859-E0PGRApb6UH1

10:51:27

116

4,588.0000

XLON

07003070000085462-E0PGRApb6VeD

10:52:03

95

4,587.0000

XLON

05003050000085264-E0PGRApb6WHP

10:53:19

134

4,587.0000

XLON

05003050000085940-E0PGRApb6Xf2

10:53:19

16

4,587.0000

XLON

05003050000085940-E0PGRApb6Xf6

10:53:19

98

4,588.0000

XLON

05003050000086148-E0PGRApb6Xa1

10:54:59

106

4,588.0000

XLON

07003070000087187-E0PGRApb6ZSP

10:55:10

61

4,587.0000

XLON

05003050000087083-E0PGRApb6ZZw

10:55:11

145

4,586.0000

XLON

05003050000085562-E0PGRApb6ZeM

10:55:39

55

4,585.0000

XLON

07003070000087011-E0PGRApb6Zz0

10:58:44

97

4,587.0000

XLON

05003050000088526-E0PGRApb6dpi

10:59:11

96

4,586.0000

XLON

07003070000088144-E0PGRApb6eC9

10:59:11

132

4,585.0000

XLON

05003050000087514-E0PGRApb6eCY

11:01:15

66

4,585.0000

XLON

07003070000089386-E0PGRApb6gEs

11:01:51

99

4,584.0000

XLON

05003050000089104-E0PGRApb6ggk

11:02:58

98

4,583.0000

XLON

07003070000089385-E0PGRApb6hZg

11:03:05

121

4,582.0000

XLON

07003070000090093-E0PGRApb6hfp

11:04:30

117

4,581.0000

XLON

07003070000090378-E0PGRApb6iic

11:04:30

167

4,582.0000

XLON

07003070000091697-E0PGRApb6ii1

11:07:52

133

4,584.0000

XLON

05003050000093060-E0PGRApb6lOA

11:07:54

133

4,583.0000

XLON

05003050000092640-E0PGRApb6lUF

11:07:55

154

4,582.0000

XLON

07003070000092491-E0PGRApb6lVB

11:11:07

111

4,586.0000

XLON

05003050000094664-E0PGRApb6o5p

11:11:07

112

4,586.0000

XLON

07003070000094823-E0PGRApb6o5n

11:11:20

122

4,583.0000

XLON

07003070000095068-E0PGRApb6oR2

11:11:20

122

4,584.0000

XLON

07003070000094655-E0PGRApb6oQQ

11:11:29

167

4,573.0000

XLON

07003070000095268-E0PGRApb6ozP

11:11:29

111

4,572.0000

XLON

05003050000095151-E0PGRApb6ozq

11:15:01

35

4,581.0000

XLON

05003050000096837-E0PGRApb6t9z

11:15:01

139

4,581.0000

XLON

05003050000096837-E0PGRApb6tA4

11:15:55

134

4,578.0000

XLON

07003070000096937-E0PGRApb6uqG

11:15:55

113

4,580.0000

XLON

07003070000097018-E0PGRApb6uok

11:16:02

136

4,577.0000

XLON

05003050000097355-E0PGRApb6v0V

11:16:55

123

4,578.0000

XLON

07003070000097778-E0PGRApb6vt0

11:18:10

127

4,578.0000

XLON

05003050000098298-E0PGRApb6x9S

11:19:44

120

4,580.0000

XLON

05003050000099145-E0PGRApb6z1y

11:19:44

19

4,580.0000

XLON

05003050000099145-E0PGRApb6z21

11:20:57

176

4,579.0000

XLON

07003070000099219-E0PGRApb70Ik

11:22:43

180

4,583.0000

XLON

05003050000100453-E0PGRApb71uv

11:22:43

168

4,583.0000

XLON

07003070000100653-E0PGRApb71ux

11:24:40

145

4,585.0000

XLON

05003050000101260-E0PGRApb73bz

11:24:40

94

4,585.0000

XLON

07003070000101458-E0PGRApb73c1

11:27:05

132

4,586.0000

XLON

05003050000101781-E0PGRApb765t

11:27:05

180

4,586.0000

XLON

07003070000102006-E0PGRApb765r

11:28:46

112

4,587.0000

XLON

05003050000102755-E0PGRApb77Rr

11:28:46

112

4,587.0000

XLON

07003070000102941-E0PGRApb77Rt

11:28:49

135

4,585.0000

XLON

05003050000102408-E0PGRApb77X2

11:28:49

8

4,585.0000

XLON

05003050000102408-E0PGRApb77X4

11:29:53

96

4,585.0000

XLON

07003070000103246-E0PGRApb78GD

11:30:11

88

4,584.0000

XLON

05003050000103016-E0PGRApb78bI

11:32:03

6

4,583.0000

XLON

07003070000104552-E0PGRApb7A3c

11:32:04

79

4,582.0000

XLON

07003070000103959-E0PGRApb7A4y

11:34:19

105

4,586.0000

XLON

05003050000105405-E0PGRApb7CfY

11:34:52

152

4,586.0000

XLON

07003070000105679-E0PGRApb7DFF

11:36:23

160

4,588.0000

XLON

07003070000106254-E0PGRApb7ErB

11:36:25

49

4,587.0000

XLON

05003050000106041-E0PGRApb7Exk

11:36:25

40

4,587.0000

XLON

05003050000106041-E0PGRApb7Exm

11:36:40

148

4,582.0000

XLON

05003050000106382-E0PGRApb7Fwm

11:40:32

84

4,586.0000

XLON

05003050000107468-E0PGRApb7Jyq

11:40:32

57

4,586.0000

XLON

07003070000107996-E0PGRApb7Jys

11:41:03

6

4,586.0000

XLON

07003070000108213-E0PGRApb7KIP

11:41:03

84

4,586.0000

XLON

07003070000108213-E0PGRApb7KIR

11:41:03

4

4,586.0000

XLON

07003070000108213-E0PGRApb7KIT

11:41:05

92

4,585.0000

XLON

07003070000107346-E0PGRApb7KQ9

11:43:50

80

4,586.0000

XLON

05003050000108431-E0PGRApb7MP0

11:43:50

56

4,586.0000

XLON

07003070000108809-E0PGRApb7MP2

11:43:50

135

4,587.0000

XLON

05003050000108646-E0PGRApb7MNq

11:44:26

186

4,585.0000

XLON

05003050000109311-E0PGRApb7N1T

11:49:53

8

4,587.0000

XLON

05003050000111557-E0PGRApb7RWE

11:50:03

128

4,585.0000

XLON

07003070000110139-E0PGRApb7Rd9

11:50:03

194

4,586.0000

XLON

05003050000110684-E0PGRApb7Rce

11:51:03

4

4,585.0000

XLON

05003050000112044-E0PGRApb7Sgh

11:52:08

92

4,587.0000

XLON

05003050000112606-E0PGRApb7TsG

11:52:43

51

4,588.0000

XLON

05003050000112834-E0PGRApb7UZ3

11:53:18

130

4,587.0000

XLON

05003050000112746-E0PGRApb7V8I

11:53:18

13

4,587.0000

XLON

05003050000112746-E0PGRApb7V8K

11:53:30

109

4,586.0000

XLON

05003050000113037-E0PGRApb7VGv

11:53:30

130

4,586.0000

XLON

07003070000112741-E0PGRApb7VGr

11:54:26

20

4,582.0000

XLON

07003070000113829-E0PGRApb7W8f

11:54:26

208

4,582.0000

XLON

07003070000113829-E0PGRApb7W8v

11:54:29

129

4,580.0000

XLON

07003070000113734-E0PGRApb7WAr

11:54:41

49

4,579.0000

XLON

05003050000113673-E0PGRApb7WQP

11:54:41

11

4,579.0000

XLON

05003050000113673-E0PGRApb7WQS

11:54:41

101

4,579.0000

XLON

05003050000113700-E0PGRApb7WQU

11:57:53

110

4,579.0000

XLON

07003070000115271-E0PGRApb7a5w

11:59:10

110

4,582.0000

XLON

05003050000116046-E0PGRApb7b60

12:00:02

150

4,581.0000

XLON

07003070000116384-E0PGRApb7c3r

12:00:03

55

4,580.0000

XLON

05003050000116047-E0PGRApb7c7Z

12:00:03

56

4,580.0000

XLON

07003070000116184-E0PGRApb7c7X

12:02:14

81

4,586.0000

XLON

05003050000118105-E0PGRApb7eAO

12:02:14

49

4,586.0000

XLON

07003070000118243-E0PGRApb7eAQ

12:02:24

63

4,586.0000

XLON

05003050000118106-E0PGRApb7eJr

12:02:24

88

4,586.0000

XLON

07003070000118243-E0PGRApb7eJp

12:03:24

126

4,585.0000

XLON

05003050000118333-E0PGRApb7fAO

12:03:41

173

4,583.0000

XLON

07003070000117889-E0PGRApb7fQG

12:05:58

139

4,581.0000

XLON

07003070000119461-E0PGRApb7hJY

12:07:13

150

4,583.0000

XLON

07003070000120566-E0PGRApb7iJO

12:07:50

97

4,581.0000

XLON

05003050000120861-E0PGRApb7igl

12:07:50

173

4,582.0000

XLON

07003070000120547-E0PGRApb7ifn

12:10:02

11

4,581.0000

XLON

07003070000122201-E0PGRApb7kSH

12:10:36

122

4,580.0000

XLON

05003050000121829-E0PGRApb7kql

12:11:34

4

4,580.0000

XLON

07003070000122933-E0PGRApb7lX1

12:11:34

41

4,580.0000

XLON

07003070000122933-E0PGRApb7lX3

12:12:04

41

4,580.0000

XLON

07003070000123148-E0PGRApb7lx0

12:12:04

21

4,580.0000

XLON

07003070000123148-E0PGRApb7lx2

12:12:04

9

4,580.0000

XLON

07003070000123148-E0PGRApb7lx4

12:12:04

7

4,580.0000

XLON

07003070000123148-E0PGRApb7lx6

12:12:04

12

4,580.0000

XLON

07003070000123148-E0PGRApb7lx8

12:12:56

84

4,579.0000

XLON

07003070000121003-E0PGRApb7mVu

12:12:56

59

4,579.0000

XLON

07003070000121930-E0PGRApb7mVw

12:12:56

9

4,579.0000

XLON

07003070000121930-E0PGRApb7mWA

12:16:04

91

4,579.0000

XLON

05003050000123808-E0PGRApb7olU

12:16:04

98

4,579.0000

XLON

07003070000123863-E0PGRApb7olS

12:16:04

143

4,580.0000

XLON

05003050000124329-E0PGRApb7ogW

12:16:26

81

4,577.0000

XLON

05003050000122203-E0PGRApb7pDG

12:16:26

60

4,578.0000

XLON

05003050000123233-E0PGRApb7pCp

12:19:17

155

4,578.0000

XLON

07003070000125637-E0PGRApb7r96

12:19:19

181

4,577.0000

XLON

05003050000125235-E0PGRApb7rCX

12:19:19

88

4,577.0000

XLON

07003070000125638-E0PGRApb7rCZ

12:19:47

136

4,577.0000

XLON

07003070000126296-E0PGRApb7rcM

12:20:45

126

4,576.0000

XLON

07003070000126277-E0PGRApb7sck

12:25:46

94

4,577.0000

XLON

05003050000127063-E0PGRApb7wCJ

12:25:47

128

4,576.0000

XLON

07003070000127269-E0PGRApb7wGj

12:26:09

86

4,575.0000

XLON

05003050000126922-E0PGRApb7wff

12:26:09

60

4,575.0000

XLON

05003050000129065-E0PGRApb7wfj

12:28:20

174

4,575.0000

XLON

05003050000130007-E0PGRApb7yZS

12:30:37

136

4,575.0000

XLON

05003050000131210-E0PGRApb809z

12:30:39

57

4,574.0000

XLON

05003050000127516-E0PGRApb80DV

12:30:39

97

4,574.0000

XLON

07003070000129268-E0PGRApb80DX

12:33:46

48

4,576.0000

XLON

07003070000132867-E0PGRApb82cn

12:34:59

187

4,577.0000

XLON

05003050000133147-E0PGRApb83XZ

12:36:11

145

4,577.0000

XLON

07003070000133839-E0PGRApb84TX

12:36:22

122

4,576.0000

XLON

05003050000132691-E0PGRApb84h5

12:36:22

73

4,576.0000

XLON

07003070000132867-E0PGRApb84h3

12:38:45

134

4,578.0000

XLON

07003070000135178-E0PGRApb85wn

12:39:31

133

4,576.0000

XLON

07003070000134922-E0PGRApb86JT

12:42:23

174

4,579.0000

XLON

07003070000136635-E0PGRApb88on

12:42:23

133

4,580.0000

XLON

07003070000136744-E0PGRApb88ny

12:44:41

136

4,583.0000

XLON

05003050000137475-E0PGRApb8AdX

12:44:41

15

4,583.0000

XLON

05003050000137475-E0PGRApb8AdZ

12:45:02

139

4,582.0000

XLON

07003070000137484-E0PGRApb8B4R

12:46:44

130

4,584.0000

XLON

05003050000138415-E0PGRApb8Cac

12:46:48

1

4,585.0000

XLON

05003050000138436-E0PGRApb8Cdf

12:47:36

104

4,586.0000

XLON

07003070000138921-E0PGRApb8DDO

12:47:36

120

4,586.0000

XLON

07003070000138921-E0PGRApb8DDQ

12:47:45

186

4,585.0000

XLON

05003050000138635-E0PGRApb8DFm

12:49:27

134

4,586.0000

XLON

05003050000139437-E0PGRApb8EYI

12:49:59

91

4,586.0000

XLON

05003050000139592-E0PGRApb8F1s

12:51:01

134

4,586.0000

XLON

05003050000140038-E0PGRApb8Fs4

12:51:52

79

4,586.0000

XLON

05003050000140082-E0PGRApb8GOc

12:51:52

59

4,586.0000

XLON

07003070000140531-E0PGRApb8GOg

12:53:45

1

4,586.0000

XLON

07003070000141566-E0PGRApb8HVe

12:53:45

12

4,586.0000

XLON

07003070000141566-E0PGRApb8HVg

12:54:05

138

4,586.0000

XLON

05003050000141542-E0PGRApb8Hec

12:54:05

87

4,585.0000

XLON

07003070000139542-E0PGRApb8Heg

12:55:04

87

4,590.0000

XLON

05003050000141838-E0PGRApb8IBo

12:55:04

79

4,590.0000

XLON

07003070000142014-E0PGRApb8IBm

12:55:04

47

4,590.0000

XLON

07003070000142015-E0PGRApb8IBq

12:55:04

79

4,590.0000

XLON

05003050000141866-E0PGRApb8IC5

12:55:45

95

4,594.0000

XLON

05003050000142202-E0PGRApb8Inw

12:56:35

32

4,593.0000

XLON

07003070000142912-E0PGRApb8JYu

12:56:35

48

4,593.0000

XLON

07003070000142912-E0PGRApb8JYw

12:56:35

48

4,593.0000

XLON

07003070000142912-E0PGRApb8JYy

12:56:41

37

4,591.0000

XLON

05003050000142464-E0PGRApb8JgP

12:56:41

96

4,591.0000

XLON

05003050000142464-E0PGRApb8Jg7

12:56:41

160

4,592.0000

XLON

07003070000142678-E0PGRApb8JfB

12:58:02

170

4,591.0000

XLON

05003050000143221-E0PGRApb8Ktr

12:58:02

170

4,591.0000

XLON

07003070000143422-E0PGRApb8Ktt

13:00:40

97

4,592.0000

XLON

05003050000144713-E0PGRApb8Nvl

13:01:03

88

4,591.0000

XLON

07003070000144797-E0PGRApb8OVc

13:01:06

114

4,590.0000

XLON

05003050000144027-E0PGRApb8OYF

13:01:06

103

4,591.0000

XLON

05003050000145031-E0PGRApb8OXk

13:03:46

55

4,593.0000

XLON

07003070000146953-E0PGRApb8Qgd

13:03:46

60

4,593.0000

XLON

07003070000146953-E0PGRApb8Qgf

13:03:46

7

4,593.0000

XLON

07003070000146953-E0PGRApb8Qgh

13:03:49

94

4,592.0000

XLON

05003050000146390-E0PGRApb8Qlt

13:04:19

103

4,591.0000

XLON

07003070000146322-E0PGRApb8R60

13:04:52

89

4,590.0000

XLON

07003070000147445-E0PGRApb8RhO

13:06:46

113

4,590.0000

XLON

05003050000148374-E0PGRApb8TQT

13:06:46

14

4,590.0000

XLON

05003050000148374-E0PGRApb8TQX

13:08:09

171

4,590.0000

XLON

07003070000149625-E0PGRApb8Ulv

13:09:56

100

4,590.0000

XLON

05003050000150704-E0PGRApb8WJk

13:10:50

89

4,589.0000

XLON

05003050000147209-E0PGRApb8WvN

13:11:23

69

4,588.0000

XLON

05003050000151484-E0PGRApb8XsA

13:11:23

56

4,588.0000

XLON

07003070000150652-E0PGRApb8Xs4

13:12:46

118

4,588.0000

XLON

07003070000152923-E0PGRApb8ZFt

13:12:46

12

4,588.0000

XLON

07003070000152923-E0PGRApb8ZFv

13:12:46

48

4,588.0000

XLON

07003070000152923-E0PGRApb8ZFx

13:12:46

21

4,588.0000

XLON

07003070000152923-E0PGRApb8ZFz

13:14:31

176

4,593.0000

XLON

05003050000153933-E0PGRApb8bGr

13:14:39

49

4,592.0000

XLON

07003070000154054-E0PGRApb8bNR

13:14:39

109

4,592.0000

XLON

07003070000154054-E0PGRApb8bNV

13:15:47

99

4,594.0000

XLON

07003070000154354-E0PGRApb8d8Y

13:17:03

150

4,593.0000

XLON

05003050000155315-E0PGRApb8ecZ

13:17:15

100

4,592.0000

XLON

05003050000155288-E0PGRApb8en4

13:18:05

103

4,590.0000

XLON

05003050000155865-E0PGRApb8fQt

13:18:05

103

4,591.0000

XLON

07003070000156027-E0PGRApb8fOo

13:22:07

4

4,590.0000

XLON

05003050000158239-E0PGRApb8itV

13:24:27

144

4,590.0000

XLON

07003070000159734-E0PGRApb8kqT

13:25:50

129

4,591.0000

XLON

05003050000160126-E0PGRApb8m6b

13:25:50

88

4,591.0000

XLON

07003070000160276-E0PGRApb8m6Z

13:26:07

127

4,590.0000

XLON

07003070000160536-E0PGRApb8mTU

13:27:10

7

4,591.0000

XLON

07003070000161028-E0PGRApb8nSM

13:28:32

96

4,591.0000

XLON

05003050000161085-E0PGRApb8osq

13:28:48

164

4,591.0000

XLON

05003050000161566-E0PGRApb8p09

13:28:48

22

4,591.0000

XLON

05003050000161566-E0PGRApb8p06

13:29:34

176

4,591.0000

XLON

07003070000162013-E0PGRApb8pdE

13:30:19

87

4,594.0000

XLON

05003050000162919-E0PGRApb8qRb

13:31:47

62

4,596.0000

XLON

05003050000164759-E0PGRApb8sPt

13:32:00

115

4,596.0000

XLON

05003050000164759-E0PGRApb8sdL

13:32:32

60

4,595.0000

XLON

05003050000164382-E0PGRApb8tba

13:32:32

76

4,595.0000

XLON

07003070000164089-E0PGRApb8tbY

13:33:18

104

4,595.0000

XLON

05003050000166155-E0PGRApb8uF9

13:33:18

64

4,595.0000

XLON

05003050000166155-E0PGRApb8uFB

13:33:18

42

4,595.0000

XLON

05003050000166155-E0PGRApb8uFD

13:33:40

65

4,596.0000

XLON

05003050000166181-E0PGRApb8uW0

13:33:40

77

4,596.0000

XLON

07003070000166285-E0PGRApb8uW2

13:34:58

204

4,595.0000

XLON

05003050000166816-E0PGRApb8vhU

13:35:45

85

4,594.0000

XLON

07003070000165906-E0PGRApb8wS3

13:35:45

56

4,594.0000

XLON

07003070000166918-E0PGRApb8wS7

13:36:16

166

4,593.0000

XLON

05003050000167889-E0PGRApb8wrk

13:36:16

11

4,593.0000

XLON

05003050000167889-E0PGRApb8wri

13:40:55

32

4,595.0000

XLON

05003050000169119-E0PGRApb90Xw

13:41:59

101

4,597.0000

XLON

05003050000170773-E0PGRApb91aB

13:42:35

54

4,597.0000

XLON

05003050000171021-E0PGRApb92VV

13:42:37

148

4,597.0000

XLON

05003050000171021-E0PGRApb92Xx

13:42:37

61

4,597.0000

XLON

07003070000171130-E0PGRApb92Y3

13:42:37

86

4,597.0000

XLON

05003050000171038-E0PGRApb92Y1

13:42:42

196

4,596.0000

XLON

05003050000170628-E0PGRApb92gE

13:42:55

167

4,595.0000

XLON

05003050000171039-E0PGRApb92pw

13:42:55

87

4,595.0000

XLON

07003070000171190-E0PGRApb92py

13:44:45

104

4,596.0000

XLON

07003070000172458-E0PGRApb94YJ

13:44:45

46

4,596.0000

XLON

07003070000172458-E0PGRApb94YL

13:44:45

14

4,596.0000

XLON

07003070000172458-E0PGRApb94YN

13:46:16

202

4,604.0000

XLON

07003070000173262-E0PGRApb96ep

13:47:04

144

4,603.0000

XLON

05003050000173149-E0PGRApb97YZ

13:47:05

173

4,601.0000

XLON

05003050000173120-E0PGRApb97cK

13:48:05

130

4,610.0000

XLON

05003050000173963-E0PGRApb98z7

13:49:40

172

4,617.0000

XLON

07003070000174920-E0PGRApb9Af5

13:52:31

158

4,621.0000

XLON

05003050000175928-E0PGRApb9EAW

13:55:01

119

4,621.0000

XLON

07003070000177331-E0PGRApb9Ga9

13:55:01

97

4,621.0000

XLON

07003070000177331-E0PGRApb9GaH

13:56:05

99

4,623.0000

XLON

05003050000177895-E0PGRApb9HV6

13:56:05

61

4,623.0000

XLON

07003070000177938-E0PGRApb9HV8

13:56:05

126

4,623.0000

XLON

07003070000177946-E0PGRApb9HVC

13:56:21

145

4,621.0000

XLON

07003070000178080-E0PGRApb9Hjg

13:57:20

49

4,621.0000

XLON

07003070000178368-E0PGRApb9Ime

13:57:20

18

4,621.0000

XLON

07003070000178368-E0PGRApb9Imh

14:00:23

197

4,623.0000

XLON

07003070000179919-E0PGRApb9LMY

14:01:25

161

4,624.0000

XLON

07003070000180611-E0PGRApb9MnZ

14:02:30

77

4,626.0000

XLON

07003070000181252-E0PGRApb9NpO

14:02:46

173

4,624.0000

XLON

07003070000180747-E0PGRApb9O2b

14:03:00

76

4,623.0000

XLON

05003050000180386-E0PGRApb9ODs

14:03:00

65

4,623.0000

XLON

07003070000180588-E0PGRApb9ODu

14:03:00

26

4,623.0000

XLON

07003070000180588-E0PGRApb9ODw

14:05:15

179

4,623.0000

XLON

05003050000182044-E0PGRApb9QTa

14:05:15

144

4,623.0000

XLON

05003050000182068-E0PGRApb9QTk

14:05:16

169

4,621.0000

XLON

07003070000181374-E0PGRApb9QVb

14:07:09

142

4,621.0000

XLON

07003070000183737-E0PGRApb9SW5

14:07:19

77

4,620.0000

XLON

05003050000183075-E0PGRApb9TAj

14:07:19

84

4,620.0000

XLON

07003070000182698-E0PGRApb9TAf

14:07:21

135

4,618.0000

XLON

05003050000182604-E0PGRApb9TER

14:07:49

55

4,616.0000

XLON

07003070000184266-E0PGRApb9UHC

14:08:05

173

4,615.0000

XLON

05003050000184153-E0PGRApb9UU4

14:08:21

145

4,613.0000

XLON

07003070000184267-E0PGRApb9UmN

14:09:15

145

4,610.0000

XLON

07003070000184541-E0PGRApb9Vqs

14:10:00

140

4,610.0000

XLON

05003050000185411-E0PGRApb9WXP

14:11:09

196

4,609.0000

XLON

05003050000185130-E0PGRApb9XZi

14:11:25

99

4,608.0000

XLON

05003050000184463-E0PGRApb9XoV

14:13:10

189

4,609.0000

XLON

07003070000186657-E0PGRApb9Z2x

14:15:08

214

4,612.0000

XLON

05003050000187851-E0PGRApb9bY6

14:16:22

100

4,613.0000

XLON

07003070000188834-E0PGRApb9co3

14:16:22

87

4,614.0000

XLON

05003050000188430-E0PGRApb9cnC

14:16:22

62

4,614.0000

XLON

07003070000188683-E0PGRApb9cnG

14:16:22

153

4,614.0000

XLON

05003050000188520-E0PGRApb9cnE

14:18:33

139

4,613.0000

XLON

07003070000189724-E0PGRApb9fLO

14:18:43

181

4,612.0000

XLON

05003050000189547-E0PGRApb9fci

14:18:45

139

4,610.0000

XLON

07003070000189370-E0PGRApb9fkk

14:19:49

166

4,608.0000

XLON

07003070000190701-E0PGRApb9h3D

14:21:55

211

4,611.0000

XLON

07003070000191792-E0PGRApb9j4V

14:26:02

156

4,611.0000

XLON

05003050000192789-E0PGRApb9oNe

14:26:40

49

4,611.0000

XLON

07003070000194814-E0PGRApb9p2l

14:26:40

130

4,611.0000

XLON

07003070000194814-E0PGRApb9p2n

14:27:35

83

4,611.0000

XLON

07003070000195142-E0PGRApb9qEl

14:28:48

182

4,611.0000

XLON

05003050000195609-E0PGRApb9rR8

14:28:48

140

4,612.0000

XLON

05003050000196099-E0PGRApb9rQH

14:29:15

156

4,610.0000

XLON

05003050000192700-E0PGRApb9rxP

14:30:15

384

4,612.0000

XLON

07003070000198077-E0PGRApb9vXW

14:30:25

70

4,611.0000

XLON

05003050000197677-E0PGRApb9wME

14:30:25

101

4,611.0000

XLON

05003050000197677-E0PGRApb9wKd

14:30:42

59

4,613.0000

XLON

05003050000198810-E0PGRApb9xPv

14:30:42

9

4,613.0000

XLON

05003050000198810-E0PGRApb9xQ6

14:30:46

70

4,611.0000

XLON

05003050000197677-E0PGRApb9xhS

14:30:52

197

4,611.0000

XLON

05003050000197677-E0PGRApb9xz2

14:31:11

158

4,610.0000

XLON

07003070000199943-E0PGRApb9z0s

14:31:11

228

4,610.0000

XLON

07003070000199943-E0PGRApb9z0x

14:31:13

13

4,609.0000

XLON

05003050000199723-E0PGRApb9z7q

14:31:23

347

4,609.0000

XLON

05003050000199723-E0PGRApb9zap

14:32:12

386

4,607.0000

XLON

07003070000199944-E0PGRApbA1rM

14:33:10

65

4,615.0000

XLON

05003050000202959-E0PGRApbA4jr

14:33:10

157

4,615.0000

XLON

05003050000202959-E0PGRApbA4jo

14:33:10

245

4,615.0000

XLON

07003070000203183-E0PGRApbA4jm

14:34:06

222

4,618.0000

XLON

07003070000204550-E0PGRApbA7h3

14:34:43

81

4,621.0000

XLON

05003050000205198-E0PGRApbA92e

14:34:43

167

4,621.0000

XLON

05003050000205198-E0PGRApbA92U

14:35:45

93

4,621.0000

XLON

07003070000206113-E0PGRApbABcu

14:36:13

259

4,617.0000

XLON

07003070000207697-E0PGRApbACfB

14:36:13

228

4,618.0000

XLON

05003050000205099-E0PGRApbACeQ

14:36:13

228

4,620.0000

XLON

07003070000205447-E0PGRApbACbr

14:38:06

197

4,616.0000

XLON

07003070000209479-E0PGRApbAH7s

14:38:25

134

4,616.0000

XLON

05003050000209860-E0PGRApbAHdS

14:39:12

185

4,614.0000

XLON

05003050000207495-E0PGRApbAJSx

14:39:52

252

4,613.0000

XLON

07003070000211706-E0PGRApbAKrV

14:40:09

75

4,610.0000

XLON

05003050000211312-E0PGRApbALW4

14:40:09

93

4,610.0000

XLON

05003050000211312-E0PGRApbALVp

14:40:09

185

4,612.0000

XLON

07003070000207937-E0PGRApbALTY

14:40:12

235

4,609.0000

XLON

05003050000211902-E0PGRApbALd1

14:41:31

245

4,611.0000

XLON

07003070000213812-E0PGRApbAPQA

14:41:32

179

4,610.0000

XLON

05003050000213451-E0PGRApbAPQy

14:41:36

58

4,609.0000

XLON

05003050000213335-E0PGRApbAPZP

14:41:36

106

4,609.0000

XLON

07003070000213609-E0PGRApbAPZR

14:42:52

52

4,615.0000

XLON

07003070000215588-E0PGRApbASSj

14:43:05

193

4,615.0000

XLON

07003070000215588-E0PGRApbASv5

14:44:43

186

4,617.0000

XLON

05003050000217047-E0PGRApbAWSb

14:44:50

223

4,616.0000

XLON

05003050000217009-E0PGRApbAWne

14:44:50

22

4,616.0000

XLON

05003050000217009-E0PGRApbAWng

14:45:53

95

4,618.0000

XLON

05003050000218880-E0PGRApbAZ7O

14:45:53

100

4,618.0000

XLON

07003070000219156-E0PGRApbAZ7M

14:46:32

149

4,617.0000

XLON

05003050000219160-E0PGRApbAaFX

14:46:32

13

4,617.0000

XLON

05003050000219160-E0PGRApbAaFg

14:48:23

39

4,626.0000

XLON

05003050000220918-E0PGRApbAeBl

14:48:23

108

4,626.0000

XLON

05003050000220918-E0PGRApbAeBe

14:48:23

179

4,628.0000

XLON

07003070000221810-E0PGRApbAeAE

14:49:40

245

4,632.0000

XLON

05003050000222940-E0PGRApbAhPP

14:49:40

180

4,632.0000

XLON

07003070000223227-E0PGRApbAhPR

14:49:58

158

4,630.0000

XLON

05003050000222100-E0PGRApbAhrU

14:49:58

92

4,630.0000

XLON

05003050000223099-E0PGRApbAhrW

14:50:21

166

4,628.0000

XLON

07003070000223603-E0PGRApbAiy3

14:50:22

143

4,626.0000

XLON

07003070000223666-E0PGRApbAj6F

14:50:22

76

4,626.0000

XLON

07003070000223666-E0PGRApbAj6L

14:52:19

213

4,631.0000

XLON

07003070000226203-E0PGRApbAnXp

14:52:51

51

4,631.0000

XLON

05003050000226312-E0PGRApbAoRk

14:52:51

37

4,631.0000

XLON

05003050000226312-E0PGRApbAoRm

14:52:51

37

4,631.0000

XLON

05003050000226312-E0PGRApbAoRo

14:52:59

213

4,630.0000

XLON

05003050000225817-E0PGRApbAoej

14:52:59

180

4,628.0000

XLON

07003070000225665-E0PGRApbAoev

14:53:13

125

4,625.0000

XLON

07003070000226693-E0PGRApbApB6

14:53:17

411

4,623.0000

XLON

05003050000226404-E0PGRApbApKs

14:54:39

34

4,621.0000

XLON

05003050000227740-E0PGRApbAs4T

14:54:39

275

4,621.0000

XLON

05003050000227740-E0PGRApbAs4I

14:54:39

97

4,622.0000

XLON

07003070000228037-E0PGRApbAs3l

14:54:39

191

4,622.0000

XLON

07003070000228037-E0PGRApbAs3n

14:57:35

189

4,624.0000

XLON

05003050000231409-E0PGRApbAz8R

14:57:35

26

4,624.0000

XLON

05003050000231409-E0PGRApbAz8F

14:57:35

22

4,624.0000

XLON

05003050000231409-E0PGRApbAz8A

14:59:07

170

4,626.0000

XLON

07003070000233567-E0PGRApbB2PU

14:59:31

35

4,628.0000

XLON

07003070000234053-E0PGRApbB3Py

14:59:48

238

4,629.0000

XLON

05003050000233960-E0PGRApbB3xH

15:00:05

66

4,628.0000

XLON

05003050000233931-E0PGRApbB526

15:00:05

138

4,628.0000

XLON

05003050000233931-E0PGRApbB52H

15:00:05

88

4,628.0000

XLON

07003070000234190-E0PGRApbB52J

15:00:14

82

4,627.0000

XLON

07003070000233924-E0PGRApbB5WJ

15:03:27

186

4,631.0000

XLON

07003070000237414-E0PGRApbBCTN

15:03:29

203

4,630.0000

XLON

07003070000236889-E0PGRApbBCX6

15:03:31

186

4,629.0000

XLON

05003050000236505-E0PGRApbBCZt

15:04:17

24

4,627.0000

XLON

07003070000238084-E0PGRApbBDoL

15:04:17

144

4,627.0000

XLON

07003070000238084-E0PGRApbBDoN

15:04:33

197

4,627.0000

XLON

05003050000239026-E0PGRApbBEOf

15:04:33

72

4,627.0000

XLON

05003050000239026-E0PGRApbBEOh

15:04:33

58

4,627.0000

XLON

05003050000239026-E0PGRApbBEOj

15:05:04

168

4,627.0000

XLON

07003070000239464-E0PGRApbBFWT

15:05:25

202

4,625.0000

XLON

05003050000237863-E0PGRApbBGJ4

15:05:26

118

4,623.0000

XLON

05003050000239442-E0PGRApbBGLX

15:06:30

257

4,625.0000

XLON

07003070000240719-E0PGRApbBIFj

15:07:57

105

4,629.0000

XLON

07003070000242002-E0PGRApbBKSw

15:07:57

48

4,631.0000

XLON

05003050000241832-E0PGRApbBKS0

15:07:57

51

4,631.0000

XLON

05003050000241832-E0PGRApbBKS2

15:08:31

140

4,631.0000

XLON

05003050000241958-E0PGRApbBLUt

15:08:32

137

4,630.0000

XLON

05003050000241929-E0PGRApbBLeY

15:08:32

140

4,630.0000

XLON

07003070000242085-E0PGRApbBLeW

15:10:00

169

4,630.0000

XLON

05003050000243192-E0PGRApbBNdk

15:10:00

254

4,630.0000

XLON

07003070000243317-E0PGRApbBNdi

15:10:00

116

4,631.0000

XLON

05003050000243193-E0PGRApbBNbL

15:10:00

64

4,631.0000

XLON

07003070000243363-E0PGRApbBNbR

15:11:39

245

4,633.0000

XLON

07003070000245488-E0PGRApbBROY

15:11:57

126

4,631.0000

XLON

07003070000245194-E0PGRApbBSXE

15:11:57

121

4,632.0000

XLON

05003050000245017-E0PGRApbBSVc

15:11:57

90

4,632.0000

XLON

05003050000245017-E0PGRApbBSW1

15:11:57

25

4,632.0000

XLON

05003050000245017-E0PGRApbBSW4

15:14:15

194

4,642.0000

XLON

07003070000247720-E0PGRApbBXzv

15:14:17

93

4,641.0000

XLON

07003070000247387-E0PGRApbBY3p

15:14:17

79

4,641.0000

XLON

07003070000247387-E0PGRApbBY3t

15:14:43

235

4,640.0000

XLON

07003070000248111-E0PGRApbBYgq

15:14:43

70

4,640.0000

XLON

07003070000248111-E0PGRApbBYgj

15:15:35

179

4,643.0000

XLON

07003070000248997-E0PGRApbBaLM

15:16:18

46

4,645.0000

XLON

07003070000249522-E0PGRApbBbZA

15:16:18

220

4,645.0000

XLON

05003050000249294-E0PGRApbBbZ4

15:16:18

158

4,645.0000

XLON

07003070000249522-E0PGRApbBbZ6

15:18:16

173

4,645.0000

XLON

07003070000251390-E0PGRApbBfF2

15:18:35

172

4,643.0000

XLON

07003070000249495-E0PGRApbBg02

15:18:36

61

4,642.0000

XLON

05003050000250995-E0PGRApbBg89

15:18:36

33

4,642.0000

XLON

05003050000251172-E0PGRApbBg8B

15:18:36

73

4,642.0000

XLON

05003050000251172-E0PGRApbBg8D

15:19:35

87

4,637.0000

XLON

05003050000252481-E0PGRApbBiCd

15:19:35

236

4,639.0000

XLON

05003050000252967-E0PGRApbBiAi

15:19:41

80

4,637.0000

XLON

05003050000252481-E0PGRApbBiR0

15:20:07

220

4,636.0000

XLON

07003070000253203-E0PGRApbBjIx

15:22:27

133

4,635.0000

XLON

07003070000255830-E0PGRApbBnZI

15:22:27

157

4,636.0000

XLON

05003050000254729-E0PGRApbBnYs

15:22:27

253

4,637.0000

XLON

05003050000255133-E0PGRApbBnYB

15:23:15

203

4,636.0000

XLON

05003050000256333-E0PGRApbBofz

15:23:15

203

4,636.0000

XLON

07003070000256507-E0PGRApbBog1

15:23:20

203

4,634.0000

XLON

05003050000256335-E0PGRApbBow0

15:25:30

160

4,634.0000

XLON

05003050000258290-E0PGRApbBsem

15:25:30

146

4,635.0000

XLON

07003070000258540-E0PGRApbBse5

15:25:32

146

4,633.0000

XLON

05003050000257945-E0PGRApbBsiY

15:26:45

137

4,634.0000

XLON

05003050000259906-E0PGRApbBuhz

15:27:53

180

4,633.0000

XLON

07003070000260920-E0PGRApbBwrM

15:27:53

87

4,633.0000

XLON

07003070000260920-E0PGRApbBwrO

15:29:33

188

4,639.0000

XLON

05003050000261906-E0PGRApbBzgE

15:29:44

71

4,639.0000

XLON

05003050000262054-E0PGRApbC00U

15:29:45

84

4,638.0000

XLON

05003050000261883-E0PGRApbC036

15:29:45

73

4,638.0000

XLON

07003070000262036-E0PGRApbC038

15:30:36

78

4,642.0000

XLON

05003050000262871-E0PGRApbC26C

15:32:17

231

4,644.0000

XLON

05003050000264434-E0PGRApbC4yT

15:32:17

231

4,645.0000

XLON

07003070000264682-E0PGRApbC4xx

15:32:28

182

4,643.0000

XLON

07003070000264385-E0PGRApbC5J4

15:33:04

231

4,642.0000

XLON

05003050000265255-E0PGRApbC6JI

15:33:39

165

4,641.0000

XLON

07003070000265443-E0PGRApbC7Hk

15:33:42

120

4,639.0000

XLON

05003050000265256-E0PGRApbC7Qi

15:33:42

85

4,639.0000

XLON

07003070000265132-E0PGRApbC7Qg

15:34:44

166

4,637.0000

XLON

05003050000266806-E0PGRApbC8yP

15:34:44

199

4,638.0000

XLON

07003070000267009-E0PGRApbC8wm

15:34:54

65

4,635.0000

XLON

07003070000267010-E0PGRApbC9FR

15:34:54

118

4,635.0000

XLON

07003070000267010-E0PGRApbC9FL

15:36:19

130

4,638.0000

XLON

07003070000268291-E0PGRApbCBXq

15:36:19

77

4,638.0000

XLON

07003070000268291-E0PGRApbCBXs

15:36:33

189

4,637.0000

XLON

07003070000268265-E0PGRApbCBwc

15:36:38

155

4,636.0000

XLON

05003050000268059-E0PGRApbCCHw

15:37:53

76

4,642.0000

XLON

05003050000269326-E0PGRApbCEIn

15:38:01

175

4,641.0000

XLON

07003070000269565-E0PGRApbCEUh

15:38:21

191

4,639.0000

XLON

05003050000269327-E0PGRApbCEwK

15:40:04

87

4,632.0000

XLON

07003070000271570-E0PGRApbCHhS

15:40:04

251

4,633.0000

XLON

05003050000270882-E0PGRApbCHgb

15:40:04

67

4,634.0000

XLON

05003050000271324-E0PGRApbCHgM

15:40:04

57

4,634.0000

XLON

05003050000271324-E0PGRApbCHgO

15:41:48

243

4,633.0000

XLON

07003070000273038-E0PGRApbCL4T

15:41:48

14

4,633.0000

XLON

07003070000273038-E0PGRApbCL4V

15:42:07

172

4,632.0000

XLON

07003070000272634-E0PGRApbCLZF

15:43:51

103

4,633.0000

XLON

05003050000274553-E0PGRApbCOEd

15:44:56

48

4,635.0000

XLON

05003050000274842-E0PGRApbCPqm

15:44:56

80

4,635.0000

XLON

07003070000274989-E0PGRApbCPqk

15:44:56

96

4,636.0000

XLON

05003050000275066-E0PGRApbCPpp

15:44:56

83

4,636.0000

XLON

05003050000275114-E0PGRApbCPpr

15:45:25

47

4,635.0000

XLON

05003050000274842-E0PGRApbCQi5

15:45:26

119

4,633.0000

XLON

05003050000274553-E0PGRApbCQjv

15:45:26

46

4,633.0000

XLON

07003070000274818-E0PGRApbCQjx

15:45:26

45

4,633.0000

XLON

07003070000274818-E0PGRApbCQjz

15:45:30

60

4,632.0000

XLON

05003050000275757-E0PGRApbCQx0

15:45:30

171

4,632.0000

XLON

07003070000275891-E0PGRApbCQwy

15:46:32

115

4,634.0000

XLON

05003050000276746-E0PGRApbCSeW

15:46:32

241

4,634.0000

XLON

07003070000277063-E0PGRApbCSeU

15:46:32

74

4,634.0000

XLON

05003050000276746-E0PGRApbCSea

15:47:53

187

4,632.0000

XLON

07003070000278508-E0PGRApbCV8R

15:47:53

197

4,633.0000

XLON

05003050000278182-E0PGRApbCV5k

15:47:53

75

4,633.0000

XLON

05003050000278182-E0PGRApbCV5m

15:47:53

23

4,633.0000

XLON

05003050000278182-E0PGRApbCV5o

15:48:15

1

4,632.0000

XLON

07003070000278508-E0PGRApbCVqK

15:50:00

188

4,632.0000

XLON

07003070000279853-E0PGRApbCXwj

15:50:05

257

4,631.0000

XLON

05003050000279530-E0PGRApbCY6p

15:50:11

151

4,628.0000

XLON

05003050000279021-E0PGRApbCYUH

15:51:25

173

4,631.0000

XLON

05003050000281423-E0PGRApbCaxR

15:51:25

190

4,633.0000

XLON

07003070000281787-E0PGRApbCatK

15:51:35

208

4,630.0000

XLON

07003070000281737-E0PGRApbCbHC

15:53:12

244

4,632.0000

XLON

05003050000283511-E0PGRApbCe9X

15:53:12

226

4,632.0000

XLON

07003070000283843-E0PGRApbCe9Z

15:55:04

34

4,630.0000

XLON

07003070000286537-E0PGRApbCipS

15:55:04

130

4,630.0000

XLON

07003070000286537-E0PGRApbCipU

15:55:04

16

4,630.0000

XLON

07003070000286537-E0PGRApbCipW

15:55:11

229

4,629.0000

XLON

07003070000286015-E0PGRApbCjAH

15:56:23

196

4,627.0000

XLON

05003050000287783-E0PGRApbCli1

15:57:53

25

4,628.0000

XLON

07003070000290825-E0PGRApbCoKP

15:58:03

249

4,626.0000

XLON

07003070000288163-E0PGRApbCocr

15:58:03

57

4,625.0000

XLON

05003050000290176-E0PGRApbCodL

15:58:57

177

4,626.0000

XLON

07003070000291833-E0PGRApbCqKD

16:01:04

216

4,635.0000

XLON

05003050000293654-E0PGRApbCuKs

16:01:04

196

4,635.0000

XLON

07003070000294123-E0PGRApbCuKu

16:01:30

62

4,634.0000

XLON

07003070000294683-E0PGRApbCvNz

16:01:30

219

4,634.0000

XLON

07003070000294683-E0PGRApbCvO4

16:01:38

196

4,633.0000

XLON

07003070000293783-E0PGRApbCvun

16:01:39

131

4,631.0000

XLON

05003050000294221-E0PGRApbCvwX

16:01:39

235

4,632.0000

XLON

05003050000294102-E0PGRApbCvwE

16:03:08

266

4,629.0000

XLON

07003070000296807-E0PGRApbCzIE

16:03:08

290

4,628.0000

XLON

05003050000296328-E0PGRApbCzIZ

16:04:47

23

4,631.0000

XLON

07003070000298789-E0PGRApbD1zI

16:04:47

213

4,631.0000

XLON

07003070000298789-E0PGRApbD1zM

16:05:26

68

4,632.0000

XLON

07003070000299572-E0PGRApbD3QV

16:05:26

114

4,632.0000

XLON

05003050000299105-E0PGRApbD3QP

16:05:26

30

4,632.0000

XLON

07003070000299572-E0PGRApbD3QR

16:05:56

196

4,630.0000

XLON

05003050000299106-E0PGRApbD4Ia

16:06:19

301

4,628.0000

XLON

05003050000300493-E0PGRApbD5Hi

16:06:56

185

4,629.0000

XLON

05003050000301495-E0PGRApbD6K6

16:08:09

80

4,630.0000

XLON

07003070000303020-E0PGRApbD8NA

16:08:09

296

4,631.0000

XLON

05003050000302538-E0PGRApbD8MK

16:09:34

130

4,629.0000

XLON

07003070000302496-E0PGRApbDAN7

16:09:34

65

4,630.0000

XLON

05003050000303111-E0PGRApbDAKI

16:09:34

131

4,631.0000

XLON

05003050000304331-E0PGRApbDAJp

16:09:34

72

4,631.0000

XLON

07003070000304836-E0PGRApbDAJr

16:09:44

66

4,628.0000

XLON

05003050000304332-E0PGRApbDAaV

16:09:44

143

4,628.0000

XLON

05003050000304392-E0PGRApbDAaX

16:10:18

49

4,631.0000

XLON

05003050000304990-E0PGRApbDBdR

16:10:18

12

4,631.0000

XLON

05003050000304990-E0PGRApbDBdV

16:11:20

359

4,632.0000

XLON

07003070000307149-E0PGRApbDDAw

16:12:05

116

4,631.0000

XLON

05003050000306689-E0PGRApbDEpM

16:12:05

160

4,631.0000

XLON

05003050000306689-E0PGRApbDEpO

16:12:39

196

4,629.0000

XLON

07003070000305453-E0PGRApbDG60

16:12:54

84

4,630.0000

XLON

05003050000308856-E0PGRApbDGQE

16:12:54

29

4,630.0000

XLON

05003050000308856-E0PGRApbDGQG

16:12:54

62

4,630.0000

XLON

05003050000308856-E0PGRApbDGQI

16:13:05

100

4,631.0000

XLON

07003070000309571-E0PGRApbDGmL

16:13:05

35

4,631.0000

XLON

07003070000309571-E0PGRApbDGmN

16:13:14

114

4,630.0000

XLON

05003050000308974-E0PGRApbDGta

16:14:08

264

4,629.0000

XLON

07003070000309331-E0PGRApbDIFo

16:15:00

300

4,628.0000

XLON

07003070000311311-E0PGRApbDJKf

16:15:00

172

4,627.0000

XLON

05003050000308139-E0PGRApbDJKx

16:15:00

244

4,629.0000

XLON

05003050000311317-E0PGRApbDJJb

16:16:22

83

4,626.0000

XLON

05003050000312429-E0PGRApbDLvC

16:16:22

191

4,626.0000

XLON

07003070000312897-E0PGRApbDLvA

16:17:10

244

4,625.0000

XLON

05003050000312415-E0PGRApbDN1D

16:17:10

71

4,625.0000

XLON

05003050000312415-E0PGRApbDN1F

16:17:34

78

4,622.0000

XLON

05003050000312561-E0PGRApbDNtk

16:17:34

95

4,622.0000

XLON

05003050000312561-E0PGRApbDNtm

16:17:34

24

4,622.0000

XLON

05003050000312561-E0PGRApbDNtt

16:18:06

91

4,624.0000

XLON

07003070000313338-E0PGRApbDOqw

16:18:30

231

4,625.0000

XLON

05003050000312886-E0PGRApbDPXp

16:18:30

223

4,625.0000

XLON

07003070000313400-E0PGRApbDPXn

16:19:57

89

4,626.0000

XLON

07003070000313744-E0PGRApbDS8g

16:20:21

281

4,629.0000

XLON

05003050000313305-E0PGRApbDT5n

16:21:21

110

4,631.0000

XLON

05003050000313609-E0PGRApbDUlT

16:22:14

96

4,629.0000

XLON

05003050000313590-E0PGRApbDW1N

16:22:14

207

4,629.0000

XLON

05003050000313590-E0PGRApbDW1P

16:23:03

330

4,629.0000

XLON

07003070000314490-E0PGRApbDXUk

16:23:14

275

4,628.0000

XLON

07003070000314158-E0PGRApbDXzh

16:23:22

6

4,626.0000

XLON

07003070000314274-E0PGRApbDYSm

16:23:30

59

4,626.0000

XLON

07003070000314274-E0PGRApbDYlA

16:23:30

210

4,626.0000

XLON

07003070000314274-E0PGRApbDYlC

16:24:40

278

4,625.0000

XLON

07003070000314596-E0PGRApbDayh

16:25:00

303

4,623.0000

XLON

07003070000314807-E0PGRApbDbj4

16:25:25

348

4,622.0000

XLON

05003050000314477-E0PGRApbDcwh

16:26:14

150

4,621.0000

XLON

07003070000315435-E0PGRApbDf0s

16:26:14

75

4,621.0000

XLON

07003070000315435-E0PGRApbDf0u

16:26:14

31

4,621.0000

XLON

07003070000315435-E0PGRApbDf0w

16:26:14

100

4,621.0000

XLON

07003070000315435-E0PGRApbDf0y

16:26:20

322

4,620.0000

XLON

05003050000314647-E0PGRApbDfEA

16:28:00

169

4,621.0000

XLON

05003050000315321-E0PGRApbDisw

16:28:35

101

4,622.0000

XLON

07003070000315946-E0PGRApbDk9E

16:28:55

70

4,622.0000

XLON

05003050000315568-E0PGRApbDl1L

16:28:55

1

4,622.0000

XLON

05003050000315568-E0PGRApbDl1F

16:28:55

95

4,622.0000

XLON

05003050000315568-E0PGRApbDl0o

16:28:55

163

4,622.0000

XLON

07003070000316093-E0PGRApbDl0S

16:28:55

53

4,622.0000

XLON

07003070000316093-E0PGRApbDl0U

 

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