Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on November 24, 2025, that it repurchased 98,133 of its ordinary shares on November 21, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,653.3008 pence, with the lowest price at 4,551.0000 pence and the highest at 4,709.0000 pence. Following this transaction, Ashtead Group plc has 418,970,045 ordinary shares in issue, excluding treasury shares, and holds 32,384,788 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
24 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 21 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:

98,133

 

 

Date of transaction:

21 November 2025

 

 

Average price paid per share (pence):

4,653.3008

 

 

Lowest price paid per share (pence):

4,551.0000

 

 

Highest price paid per share (pence):

4,709.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,970,045 (excluding Treasury shares), and the Company will hold 32,384,788 ordinary shares in Treasury.

 

The figure of 418,970,045 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

08:01:16

7

4,551.0000

XLON

05003050000004414-E0PHt5nS64Mx

08:01:16

207

4,551.0000

XLON

05003050000004414-E0PHt5nS64Mz

08:01:16

163

4,553.0000

XLON

05003050000004503-E0PHt5nS64MI

08:03:01

155

4,560.0000

XLON

07003070000004939-E0PHt5nS6BVl

08:03:21

17

4,560.0000

XLON

07003070000004989-E0PHt5nS6CEz

08:03:21

163

4,560.0000

XLON

07003070000004989-E0PHt5nS6CF1

08:04:29

61

4,567.0000

XLON

07003070000005226-E0PHt5nS6FcF

08:04:29

122

4,567.0000

XLON

07003070000005226-E0PHt5nS6FcH

08:04:34

63

4,566.0000

XLON

05003050000005283-E0PHt5nS6G7l

08:04:34

74

4,566.0000

XLON

05003050000005283-E0PHt5nS6G7n

08:07:07

172

4,573.0000

XLON

07003070000005832-E0PHt5nS6ONI

08:07:07

2

4,573.0000

XLON

07003070000005832-E0PHt5nS6ONG

08:09:02

140

4,577.0000

XLON

07003070000006313-E0PHt5nS6T83

08:09:07

128

4,576.0000

XLON

05003050000006259-E0PHt5nS6TNY

08:10:04

134

4,577.0000

XLON

07003070000006530-E0PHt5nS6VlJ

08:10:11

174

4,576.0000

XLON

07003070000006471-E0PHt5nS6WEP

08:10:11

125

4,577.0000

XLON

05003050000006651-E0PHt5nS6WB7

08:11:08

116

4,578.0000

XLON

07003070000006746-E0PHt5nS6YSJ

08:11:08

10

4,578.0000

XLON

07003070000006746-E0PHt5nS6YSN

08:11:08

175

4,580.0000

XLON

05003050000006813-E0PHt5nS6YRs

08:11:51

111

4,578.0000

XLON

05003050000006870-E0PHt5nS6Zxe

08:13:09

175

4,578.0000

XLON

05003050000007099-E0PHt5nS6eQN

08:13:14

99

4,577.0000

XLON

05003050000006858-E0PHt5nS6enM

08:14:30

136

4,579.0000

XLON

05003050000007347-E0PHt5nS6j2X

08:14:50

45

4,579.0000

XLON

05003050000007428-E0PHt5nS6jnK

08:15:01

174

4,577.0000

XLON

05003050000007466-E0PHt5nS6kR4

08:15:09

78

4,576.0000

XLON

07003070000006840-E0PHt5nS6koR

08:15:29

133

4,573.0000

XLON

05003050000006167-E0PHt5nS6lZT

08:16:45

46

4,580.0000

XLON

07003070000009566-E0PHt5nS6ob7

08:16:53

148

4,581.0000

XLON

05003050000009616-E0PHt5nS6p2q

08:16:55

148

4,581.0000

XLON

07003070000009687-E0PHt5nS6p6C

08:17:03

135

4,578.0000

XLON

07003070000009609-E0PHt5nS6pVh

08:18:52

124

4,577.0000

XLON

05003050000010976-E0PHt5nS6t5P

08:19:19

149

4,577.0000

XLON

07003070000011186-E0PHt5nS6u58

08:19:23

83

4,576.0000

XLON

05003050000010856-E0PHt5nS6u8y

08:19:23

103

4,576.0000

XLON

05003050000010856-E0PHt5nS6u90

08:20:41

100

4,575.0000

XLON

05003050000012236-E0PHt5nS6wu3

08:20:41

13

4,573.0000

XLON

07003070000009397-E0PHt5nS6wuR

08:20:41

135

4,573.0000

XLON

07003070000009397-E0PHt5nS6wue

08:20:43

45

4,573.0000

XLON

05003050000012299-E0PHt5nS6wxv

08:20:43

29

4,573.0000

XLON

05003050000012299-E0PHt5nS6wxx

08:21:01

41

4,572.0000

XLON

07003070000012493-E0PHt5nS6xVl

08:21:03

130

4,572.0000

XLON

05003050000012499-E0PHt5nS6xaC

08:21:13

101

4,572.0000

XLON

05003050000012689-E0PHt5nS6xxV

08:21:20

168

4,570.0000

XLON

07003070000012635-E0PHt5nS6yID

08:21:22

40

4,569.0000

XLON

07003070000012568-E0PHt5nS6yU0

08:21:22

80

4,569.0000

XLON

07003070000012568-E0PHt5nS6yUB

08:23:37

140

4,585.0000

XLON

05003050000015303-E0PHt5nS73AX

08:24:46

110

4,588.0000

XLON

05003050000015859-E0PHt5nS75ac

08:24:46

100

4,590.0000

XLON

05003050000015867-E0PHt5nS75ZT

08:24:51

130

4,586.0000

XLON

05003050000015697-E0PHt5nS75kq

08:26:42

110

4,588.0000

XLON

05003050000016853-E0PHt5nS79dR

08:28:28

92

4,603.0000

XLON

05003050000018176-E0PHt5nS7D4p

08:28:28

8

4,603.0000

XLON

05003050000018176-E0PHt5nS7D4r

08:29:21

100

4,609.0000

XLON

05003050000018453-E0PHt5nS7Eqe

08:29:22

99

4,610.0000

XLON

07003070000018760-E0PHt5nS7Eu4

08:29:25

139

4,610.0000

XLON

05003050000018680-E0PHt5nS7F8q

08:29:31

117

4,607.0000

XLON

07003070000018515-E0PHt5nS7FSN

08:29:32

66

4,606.0000

XLON

07003070000018413-E0PHt5nS7FVy

08:29:32

73

4,606.0000

XLON

07003070000018413-E0PHt5nS7FW0

08:30:24

99

4,604.0000

XLON

07003070000018885-E0PHt5nS7Hz8

08:31:30

96

4,603.0000

XLON

05003050000021106-E0PHt5nS7Kju

08:32:00

124

4,604.0000

XLON

05003050000021380-E0PHt5nS7Lml

08:32:40

104

4,604.0000

XLON

07003070000021742-E0PHt5nS7NIH

08:33:10

69

4,604.0000

XLON

07003070000022062-E0PHt5nS7O8x

08:33:10

124

4,604.0000

XLON

07003070000022062-E0PHt5nS7O8z

08:33:39

132

4,603.0000

XLON

07003070000022330-E0PHt5nS7Oo5

08:33:54

105

4,601.0000

XLON

05003050000020735-E0PHt5nS7PL7

08:36:51

140

4,608.0000

XLON

05003050000023999-E0PHt5nS7TBj

08:36:51

115

4,607.0000

XLON

05003050000023992-E0PHt5nS7TBw

08:36:51

7

4,607.0000

XLON

05003050000023992-E0PHt5nS7TCP

08:36:52

33

4,605.0000

XLON

05003050000023855-E0PHt5nS7TH6

08:37:18

64

4,605.0000

XLON

05003050000024328-E0PHt5nS7Tqq

08:37:18

62

4,605.0000

XLON

05003050000023855-E0PHt5nS7TpN

08:38:29

123

4,613.0000

XLON

07003070000024924-E0PHt5nS7VOC

08:38:31

140

4,613.0000

XLON

07003070000025073-E0PHt5nS7VQ1

08:38:31

50

4,613.0000

XLON

07003070000025073-E0PHt5nS7VQ3

08:38:31

65

4,613.0000

XLON

07003070000025073-E0PHt5nS7VQ5

08:38:31

21

4,613.0000

XLON

07003070000025073-E0PHt5nS7VQ7

08:39:49

112

4,610.0000

XLON

07003070000024814-E0PHt5nS7WvY

08:40:35

114

4,610.0000

XLON

07003070000026034-E0PHt5nS7Xwd

08:40:35

97

4,609.0000

XLON

07003070000025992-E0PHt5nS7Xwg

08:40:58

67

4,609.0000

XLON

05003050000026148-E0PHt5nS7YOF

08:40:59

67

4,608.0000

XLON

07003070000026214-E0PHt5nS7YSv

08:44:25

66

4,615.0000

XLON

07003070000028009-E0PHt5nS7cZS

08:44:25

59

4,615.0000

XLON

07003070000028009-E0PHt5nS7cZU

08:44:25

64

4,616.0000

XLON

05003050000027977-E0PHt5nS7cYj

08:45:31

4

4,620.0000

XLON

07003070000028517-E0PHt5nS7eCa

08:45:32

66

4,619.0000

XLON

07003070000028432-E0PHt5nS7eER

08:45:32

134

4,620.0000

XLON

05003050000028465-E0PHt5nS7eDy

08:46:48

117

4,620.0000

XLON

07003070000029042-E0PHt5nS7fvX

08:47:25

79

4,621.0000

XLON

05003050000029128-E0PHt5nS7gtA

08:47:25

22

4,621.0000

XLON

05003050000029128-E0PHt5nS7gtC

08:48:09

55

4,623.0000

XLON

05003050000029647-E0PHt5nS7iHr

08:48:09

57

4,623.0000

XLON

07003070000029733-E0PHt5nS7iHn

08:48:10

33

4,623.0000

XLON

07003070000029838-E0PHt5nS7iJu

08:48:10

63

4,623.0000

XLON

07003070000029838-E0PHt5nS7iJw

08:48:27

125

4,623.0000

XLON

07003070000029986-E0PHt5nS7ifC

08:48:53

56

4,622.0000

XLON

05003050000029573-E0PHt5nS7j4u

08:48:53

56

4,622.0000

XLON

05003050000029602-E0PHt5nS7j4w

08:49:08

2

4,622.0000

XLON

07003070000030180-E0PHt5nS7jL8

08:49:50

57

4,622.0000

XLON

07003070000030180-E0PHt5nS7k7c

08:50:07

144

4,622.0000

XLON

05003050000030569-E0PHt5nS7kei

08:50:16

106

4,621.0000

XLON

05003050000030086-E0PHt5nS7kxK

08:50:36

68

4,621.0000

XLON

05003050000030863-E0PHt5nS7lCL

08:51:26

33

4,621.0000

XLON

05003050000031148-E0PHt5nS7m9q

08:52:01

112

4,622.0000

XLON

05003050000031335-E0PHt5nS7n4X

08:53:03

108

4,625.0000

XLON

05003050000031901-E0PHt5nS7oTA

08:53:47

118

4,627.0000

XLON

07003070000032309-E0PHt5nS7pPM

08:53:55

33

4,626.0000

XLON

05003050000032065-E0PHt5nS7pdd

08:53:55

65

4,626.0000

XLON

05003050000032065-E0PHt5nS7pdf

08:54:45

118

4,628.0000

XLON

05003050000032447-E0PHt5nS7r3m

08:55:55

99

4,632.0000

XLON

07003070000033297-E0PHt5nS7sPD

08:56:00

60

4,631.0000

XLON

07003070000033270-E0PHt5nS7sSp

08:56:00

69

4,631.0000

XLON

07003070000033270-E0PHt5nS7sSr

08:56:29

100

4,631.0000

XLON

07003070000033328-E0PHt5nS7tKi

08:56:34

40

4,631.0000

XLON

05003050000033384-E0PHt5nS7tPS

08:56:34

100

4,631.0000

XLON

05003050000033384-E0PHt5nS7tPQ

08:57:44

97

4,631.0000

XLON

05003050000033964-E0PHt5nS7ubW

08:57:45

66

4,630.0000

XLON

05003050000033102-E0PHt5nS7ueu

08:57:45

43

4,630.0000

XLON

05003050000033102-E0PHt5nS7uew

08:58:10

64

4,629.0000

XLON

07003070000034318-E0PHt5nS7vJz

08:59:50

143

4,630.0000

XLON

05003050000034856-E0PHt5nS7xcX

09:00:12

96

4,629.0000

XLON

05003050000034547-E0PHt5nS7ywo

09:00:12

105

4,630.0000

XLON

05003050000035161-E0PHt5nS7ylu

09:00:28

120

4,627.0000

XLON

05003050000033211-E0PHt5nS7zmO

09:00:34

106

4,624.0000

XLON

07003070000035946-E0PHt5nS80Xi

09:00:35

134

4,622.0000

XLON

05003050000035907-E0PHt5nS80Zr

09:01:29

115

4,617.0000

XLON

07003070000036327-E0PHt5nS82Lp

09:01:29

120

4,618.0000

XLON

07003070000036658-E0PHt5nS82LF

09:02:54

91

4,613.0000

XLON

05003050000036474-E0PHt5nS84zS

09:04:16

95

4,617.0000

XLON

05003050000038456-E0PHt5nS876Z

09:04:16

107

4,617.0000

XLON

07003070000038644-E0PHt5nS876X

09:04:50

61

4,617.0000

XLON

05003050000038795-E0PHt5nS87eW

09:05:05

118

4,615.0000

XLON

05003050000038541-E0PHt5nS87xr

09:05:51

92

4,616.0000

XLON

05003050000038981-E0PHt5nS8932

09:07:05

91

4,616.0000

XLON

05003050000039837-E0PHt5nS8AUY

09:08:21

135

4,618.0000

XLON

07003070000040769-E0PHt5nS8Bdq

09:09:13

50

4,618.0000

XLON

07003070000040978-E0PHt5nS8CaD

09:09:13

47

4,618.0000

XLON

07003070000040978-E0PHt5nS8CaH

09:09:14

90

4,617.0000

XLON

07003070000040575-E0PHt5nS8Cbo

09:11:56

88

4,618.0000

XLON

07003070000042613-E0PHt5nS8FIE

09:12:31

127

4,620.0000

XLON

07003070000043072-E0PHt5nS8Fzj

09:12:41

123

4,620.0000

XLON

05003050000042972-E0PHt5nS8GC4

09:13:22

88

4,618.0000

XLON

07003070000042861-E0PHt5nS8HL6

09:14:08

86

4,619.0000

XLON

05003050000043709-E0PHt5nS8IEJ

09:14:35

104

4,619.0000

XLON

05003050000043811-E0PHt5nS8Ie6

09:14:50

67

4,619.0000

XLON

07003070000044206-E0PHt5nS8Iom

09:14:57

117

4,617.0000

XLON

05003050000041160-E0PHt5nS8Ixe

09:14:57

86

4,618.0000

XLON

05003050000043455-E0PHt5nS8Iwl

09:15:21

131

4,617.0000

XLON

07003070000044555-E0PHt5nS8JXE

09:16:23

87

4,621.0000

XLON

07003070000045159-E0PHt5nS8L0J

09:16:38

96

4,620.0000

XLON

05003050000044800-E0PHt5nS8LKg

09:16:55

113

4,618.0000

XLON

07003070000044966-E0PHt5nS8Lu0

09:17:55

85

4,618.0000

XLON

07003070000046167-E0PHt5nS8NDM

09:17:55

1

4,618.0000

XLON

07003070000046167-E0PHt5nS8NDO

09:18:26

92

4,617.0000

XLON

07003070000046360-E0PHt5nS8Nte

09:20:14

125

4,618.0000

XLON

05003050000046836-E0PHt5nS8Qad

09:20:17

97

4,618.0000

XLON

07003070000047244-E0PHt5nS8Qgw

09:21:32

149

4,616.0000

XLON

05003050000045875-E0PHt5nS8SaN

09:21:51

24

4,615.0000

XLON

05003050000047509-E0PHt5nS8SsX

09:21:51

24

4,615.0000

XLON

05003050000047509-E0PHt5nS8SsZ

09:21:51

52

4,615.0000

XLON

05003050000047509-E0PHt5nS8Ssd

09:25:03

83

4,619.0000

XLON

05003050000049491-E0PHt5nS8WYh

09:25:45

2

4,619.0000

XLON

05003050000050482-E0PHt5nS8XK3

09:25:45

100

4,619.0000

XLON

05003050000050482-E0PHt5nS8XK6

09:26:01

59

4,619.0000

XLON

07003070000051054-E0PHt5nS8Xb8

09:26:01

49

4,619.0000

XLON

07003070000051054-E0PHt5nS8XbA

09:26:01

100

4,619.0000

XLON

07003070000051054-E0PHt5nS8XbC

09:26:02

119

4,618.0000

XLON

07003070000049674-E0PHt5nS8Xgc

09:28:21

49

4,619.0000

XLON

05003050000051490-E0PHt5nS8a4h

09:28:21

68

4,619.0000

XLON

05003050000051490-E0PHt5nS8a4l

09:30:17

1

4,622.0000

XLON

07003070000053325-E0PHt5nS8cgP

09:30:17

83

4,622.0000

XLON

07003070000053325-E0PHt5nS8cgG

09:30:30

85

4,621.0000

XLON

07003070000053161-E0PHt5nS8dAQ

09:31:42

85

4,622.0000

XLON

07003070000054315-E0PHt5nS8ehe

09:31:42

118

4,621.0000

XLON

07003070000053942-E0PHt5nS8ei5

09:32:00

134

4,620.0000

XLON

05003050000052701-E0PHt5nS8f64

09:33:28

87

4,621.0000

XLON

07003070000055490-E0PHt5nS8gyi

09:34:23

122

4,621.0000

XLON

07003070000055773-E0PHt5nS8i0U

09:34:23

53

4,620.0000

XLON

05003050000054902-E0PHt5nS8i0k

09:34:23

53

4,620.0000

XLON

07003070000055816-E0PHt5nS8i0m

09:34:58

106

4,620.0000

XLON

07003070000056155-E0PHt5nS8igW

09:35:25

112

4,618.0000

XLON

05003050000054962-E0PHt5nS8jK6

09:37:21

92

4,618.0000

XLON

05003050000057256-E0PHt5nS8lwq

09:37:41

115

4,618.0000

XLON

05003050000057671-E0PHt5nS8mKQ

09:38:35

100

4,618.0000

XLON

05003050000057896-E0PHt5nS8nId

09:38:35

3

4,618.0000

XLON

05003050000057896-E0PHt5nS8nIf

09:40:40

93

4,620.0000

XLON

05003050000058909-E0PHt5nS8pc5

09:40:40

110

4,620.0000

XLON

07003070000059210-E0PHt5nS8pc3

09:40:41

52

4,620.0000

XLON

07003070000059577-E0PHt5nS8pdT

09:40:41

36

4,620.0000

XLON

07003070000059577-E0PHt5nS8pdV

09:41:01

42

4,619.0000

XLON

05003050000059413-E0PHt5nS8ptN

09:41:01

10

4,619.0000

XLON

05003050000059413-E0PHt5nS8ptP

09:41:13

100

4,618.0000

XLON

07003070000058687-E0PHt5nS8q6L

09:41:16

114

4,616.0000

XLON

05003050000059269-E0PHt5nS8qB4

09:41:16

6

4,616.0000

XLON

05003050000059269-E0PHt5nS8qBI

09:41:43

110

4,614.0000

XLON

05003050000059533-E0PHt5nS8qyJ

09:42:49

101

4,612.0000

XLON

07003070000059836-E0PHt5nS8scL

09:43:24

101

4,610.0000

XLON

05003050000059855-E0PHt5nS8tSa

09:43:24

127

4,611.0000

XLON

05003050000060573-E0PHt5nS8tRw

09:43:26

96

4,608.0000

XLON

05003050000060276-E0PHt5nS8tWD

09:44:56

2

4,608.0000

XLON

05003050000060276-E0PHt5nS8vR7

09:45:00

31

4,608.0000

XLON

05003050000060276-E0PHt5nS8vXx

09:45:00

19

4,608.0000

XLON

07003070000061229-E0PHt5nS8vXz

09:45:00

44

4,608.0000

XLON

07003070000061229-E0PHt5nS8vY1

09:45:28

89

4,608.0000

XLON

05003050000062101-E0PHt5nS8wVf

09:46:44

41

4,613.0000

XLON

05003050000062970-E0PHt5nS8y5U

09:46:44

65

4,613.0000

XLON

05003050000062970-E0PHt5nS8y4O

09:48:32

3

4,616.0000

XLON

05003050000064006-E0PHt5nS90It

09:48:32

117

4,616.0000

XLON

05003050000064006-E0PHt5nS90Iv

09:48:34

17

4,615.0000

XLON

05003050000063747-E0PHt5nS90Oh

09:48:34

72

4,615.0000

XLON

05003050000063747-E0PHt5nS90Om

09:48:34

89

4,615.0000

XLON

07003070000064077-E0PHt5nS90Oo

09:49:56

74

4,616.0000

XLON

05003050000064631-E0PHt5nS91rz

09:49:56

30

4,616.0000

XLON

05003050000064631-E0PHt5nS91s4

09:50:22

117

4,615.0000

XLON

05003050000064436-E0PHt5nS92QW

09:50:46

56

4,614.0000

XLON

05003050000064874-E0PHt5nS92tW

09:51:13

97

4,615.0000

XLON

07003070000065519-E0PHt5nS93I0

09:51:13

12

4,615.0000

XLON

07003070000065519-E0PHt5nS93I7

09:52:23

92

4,615.0000

XLON

07003070000065730-E0PHt5nS94h7

09:53:07

56

4,614.0000

XLON

05003050000064874-E0PHt5nS95RH

09:53:07

53

4,614.0000

XLON

07003070000065432-E0PHt5nS95RJ

09:54:36

19

4,617.0000

XLON

05003050000066880-E0PHt5nS96oc

09:54:40

138

4,618.0000

XLON

05003050000066983-E0PHt5nS96rc

09:55:23

84

4,617.0000

XLON

05003050000066880-E0PHt5nS97Wd

09:55:38

100

4,616.0000

XLON

07003070000067220-E0PHt5nS97yo

09:55:38

20

4,616.0000

XLON

07003070000067220-E0PHt5nS97yq

09:56:59

14

4,618.0000

XLON

05003050000068118-E0PHt5nS99cr

09:57:00

75

4,618.0000

XLON

05003050000068118-E0PHt5nS99es

09:57:21

1

4,618.0000

XLON

05003050000068118-E0PHt5nS9A4p

09:57:21

2

4,618.0000

XLON

05003050000068118-E0PHt5nS9A4n

09:59:01

95

4,619.0000

XLON

07003070000069221-E0PHt5nS9BjB

09:59:01

96

4,620.0000

XLON

07003070000069503-E0PHt5nS9BiI

09:59:05

102

4,618.0000

XLON

07003070000068944-E0PHt5nS9Bq1

09:59:07

173

4,616.0000

XLON

07003070000069615-E0PHt5nS9BvE

10:00:10

127

4,614.0000

XLON

05003050000069260-E0PHt5nS9DVr

10:00:11

2

4,613.0000

XLON

05003050000069313-E0PHt5nS9Dbk

10:00:11

105

4,613.0000

XLON

05003050000069313-E0PHt5nS9Dbo

10:01:38

108

4,612.0000

XLON

05003050000070522-E0PHt5nS9G6P

10:01:38

100

4,613.0000

XLON

07003070000071009-E0PHt5nS9G5k

10:02:44

30

4,611.0000

XLON

05003050000071871-E0PHt5nS9HvM

10:02:44

128

4,611.0000

XLON

05003050000071871-E0PHt5nS9HvP

10:03:07

47

4,609.0000

XLON

07003070000070426-E0PHt5nS9Ig5

10:03:07

62

4,609.0000

XLON

07003070000070426-E0PHt5nS9Ig7

10:04:10

102

4,608.0000

XLON

07003070000071956-E0PHt5nS9Kax

10:04:25

96

4,604.0000

XLON

05003050000073601-E0PHt5nS9L7S

10:04:25

22

4,604.0000

XLON

05003050000073601-E0PHt5nS9L7U

10:05:01

108

4,603.0000

XLON

07003070000073920-E0PHt5nS9MJ4

10:06:06

95

4,601.0000

XLON

05003050000075344-E0PHt5nS9Oe9

10:07:19

54

4,599.0000

XLON

07003070000074508-E0PHt5nS9QSR

10:08:35

107

4,606.0000

XLON

05003050000077103-E0PHt5nS9SD5

10:08:37

89

4,604.0000

XLON

05003050000077054-E0PHt5nS9SQb

10:08:58

2

4,600.0000

XLON

05003050000077530-E0PHt5nS9TFa

10:08:58

70

4,600.0000

XLON

05003050000077530-E0PHt5nS9TFc

10:09:31

90

4,598.0000

XLON

05003050000077910-E0PHt5nS9UoS

10:09:31

97

4,599.0000

XLON

07003070000078258-E0PHt5nS9Umk

10:15:16

189

4,600.0000

XLON

05003050000083461-E0PHt5nS9gRU

10:15:16

241

4,598.0000

XLON

07003070000083864-E0PHt5nS9gRr

10:15:16

155

4,601.0000

XLON

07003070000083863-E0PHt5nS9gQj

10:15:16

17

4,601.0000

XLON

07003070000083863-E0PHt5nS9gQl

10:15:48

176

4,604.0000

XLON

07003070000084646-E0PHt5nS9k7U

10:15:48

14

4,604.0000

XLON

07003070000084646-E0PHt5nS9k7g

10:16:24

189

4,601.0000

XLON

07003070000084446-E0PHt5nS9ldg

10:16:44

189

4,600.0000

XLON

05003050000084282-E0PHt5nS9mRZ

10:16:57

257

4,600.0000

XLON

07003070000085591-E0PHt5nS9mvS

10:17:54

57

4,600.0000

XLON

07003070000086085-E0PHt5nS9oyZ

10:18:11

14

4,600.0000

XLON

05003050000085808-E0PHt5nS9pRj

10:18:11

200

4,600.0000

XLON

05003050000085808-E0PHt5nS9pRl

10:18:44

69

4,597.0000

XLON

07003070000086586-E0PHt5nS9qny

10:18:44

235

4,598.0000

XLON

05003050000085060-E0PHt5nS9qnN

10:19:44

193

4,599.0000

XLON

05003050000086471-E0PHt5nS9sJE

10:20:30

87

4,598.0000

XLON

05003050000087092-E0PHt5nS9tbv

10:20:30

18

4,598.0000

XLON

05003050000087092-E0PHt5nS9tbx

10:20:58

113

4,598.0000

XLON

05003050000087526-E0PHt5nS9uE3

10:22:51

127

4,596.0000

XLON

07003070000088560-E0PHt5nS9x0T

10:22:51

140

4,597.0000

XLON

05003050000087258-E0PHt5nS9wxY

10:23:53

102

4,598.0000

XLON

05003050000089120-E0PHt5nS9ySP

10:23:53

4

4,598.0000

XLON

05003050000089120-E0PHt5nS9ySR

10:26:40

50

4,605.0000

XLON

07003070000091201-E0PHt5nSA334

10:26:40

71

4,605.0000

XLON

07003070000091201-E0PHt5nSA336

10:27:04

139

4,603.0000

XLON

05003050000090275-E0PHt5nSA49h

10:27:04

110

4,604.0000

XLON

07003070000090949-E0PHt5nSA48Y

10:28:57

3

4,603.0000

XLON

05003050000092458-E0PHt5nSA7Ks

10:28:57

50

4,603.0000

XLON

05003050000092458-E0PHt5nSA7Ku

10:28:57

99

4,603.0000

XLON

05003050000092458-E0PHt5nSA7Kw

10:29:28

4

4,603.0000

XLON

07003070000093109-E0PHt5nSA896

10:30:29

55

4,608.0000

XLON

05003050000093163-E0PHt5nSAAQ2

10:30:29

66

4,608.0000

XLON

05003050000093163-E0PHt5nSAAQ7

10:30:29

121

4,609.0000

XLON

07003070000093841-E0PHt5nSAAOv

10:30:30

169

4,607.0000

XLON

07003070000093470-E0PHt5nSAAUF

10:31:50

121

4,614.0000

XLON

05003050000094337-E0PHt5nSACef

10:32:16

121

4,613.0000

XLON

05003050000094635-E0PHt5nSADFv

10:33:13

111

4,617.0000

XLON

07003070000095434-E0PHt5nSAEYA

10:34:39

93

4,620.0000

XLON

07003070000096040-E0PHt5nSAH9q

10:34:39

54

4,620.0000

XLON

07003070000096040-E0PHt5nSAH9u

10:34:59

100

4,620.0000

XLON

05003050000095941-E0PHt5nSAHZ4

10:34:59

19

4,620.0000

XLON

05003050000095941-E0PHt5nSAHZ6

10:35:31

127

4,622.0000

XLON

07003070000096756-E0PHt5nSAITN

10:35:31

24

4,622.0000

XLON

07003070000096756-E0PHt5nSAITP

10:36:57

122

4,622.0000

XLON

07003070000097198-E0PHt5nSAKNP

10:36:57

118

4,623.0000

XLON

07003070000097521-E0PHt5nSAKM7

10:38:55

168

4,626.0000

XLON

05003050000098374-E0PHt5nSANkQ

10:39:37

155

4,625.0000

XLON

05003050000098344-E0PHt5nSAObG

10:41:27

13

4,628.0000

XLON

07003070000100180-E0PHt5nSARGG

10:41:27

119

4,628.0000

XLON

07003070000100180-E0PHt5nSARGI

10:41:35

156

4,626.0000

XLON

05003050000099191-E0PHt5nSARVG

10:41:35

50

4,627.0000

XLON

05003050000099294-E0PHt5nSARUe

10:41:35

118

4,627.0000

XLON

05003050000099294-E0PHt5nSARUg

10:42:33

112

4,625.0000

XLON

05003050000099913-E0PHt5nSASW9

10:43:56

147

4,623.0000

XLON

05003050000100750-E0PHt5nSAU5p

10:43:57

170

4,621.0000

XLON

05003050000100509-E0PHt5nSAU8o

10:44:32

132

4,620.0000

XLON

07003070000101437-E0PHt5nSAV0c

10:45:41

168

4,617.0000

XLON

05003050000102130-E0PHt5nSAWZ8

10:46:33

154

4,616.0000

XLON

05003050000101759-E0PHt5nSAXaZ

10:47:22

121

4,616.0000

XLON

07003070000103395-E0PHt5nSAYHJ

10:47:56

141

4,615.0000

XLON

07003070000102146-E0PHt5nSAZ1n

10:50:16

160

4,620.0000

XLON

07003070000104899-E0PHt5nSAc4F

10:50:16

42

4,620.0000

XLON

07003070000104899-E0PHt5nSAc4H

10:50:45

7

4,621.0000

XLON

07003070000105128-E0PHt5nSAcwG

10:51:11

96

4,622.0000

XLON

05003050000104811-E0PHt5nSAe0D

10:51:11

151

4,622.0000

XLON

07003070000105189-E0PHt5nSAe0F

10:52:56

82

4,625.0000

XLON

05003050000105973-E0PHt5nSAh37

10:52:56

50

4,625.0000

XLON

05003050000105973-E0PHt5nSAh39

10:52:56

50

4,625.0000

XLON

05003050000105973-E0PHt5nSAh3B

10:52:57

145

4,622.0000

XLON

05003050000105320-E0PHt5nSAh5a

10:52:57

121

4,623.0000

XLON

07003070000106105-E0PHt5nSAh4J

10:53:35

111

4,621.0000

XLON

05003050000106017-E0PHt5nSAi1y

10:53:36

111

4,619.0000

XLON

07003070000106420-E0PHt5nSAi4C

10:53:38

198

4,618.0000

XLON

07003070000106713-E0PHt5nSAi6i

10:55:05

134

4,618.0000

XLON

05003050000106383-E0PHt5nSAjue

10:55:27

155

4,621.0000

XLON

07003070000107455-E0PHt5nSAkO8

10:56:28

91

4,623.0000

XLON

05003050000107522-E0PHt5nSAmBv

10:57:36

96

4,622.0000

XLON

07003070000107864-E0PHt5nSAnNi

10:57:36

1

4,622.0000

XLON

07003070000107864-E0PHt5nSAnNl

10:58:14

2

4,621.0000

XLON

07003070000107795-E0PHt5nSAo50

10:58:14

82

4,621.0000

XLON

07003070000107795-E0PHt5nSAo5Q

10:58:23

62

4,621.0000

XLON

05003050000108587-E0PHt5nSAoNZ

10:59:00

45

4,620.0000

XLON

07003070000107739-E0PHt5nSAp6L

10:59:00

54

4,620.0000

XLON

07003070000107739-E0PHt5nSAp6N

10:59:36

95

4,621.0000

XLON

05003050000108899-E0PHt5nSAq3v

10:59:36

47

4,621.0000

XLON

05003050000108899-E0PHt5nSAq3x

10:59:36

133

4,621.0000

XLON

07003070000109290-E0PHt5nSAq3z

11:03:41

107

4,630.0000

XLON

07003070000110744-E0PHt5nSAuua

11:04:15

98

4,632.0000

XLON

07003070000111819-E0PHt5nSAvOm

11:04:15

34

4,632.0000

XLON

07003070000111819-E0PHt5nSAvOk

11:04:16

140

4,631.0000

XLON

05003050000111449-E0PHt5nSAvPs

11:04:44

128

4,630.0000

XLON

05003050000111236-E0PHt5nSAvm1

11:04:44

109

4,631.0000

XLON

05003050000111763-E0PHt5nSAvli

11:05:35

117

4,631.0000

XLON

05003050000112013-E0PHt5nSAwTp

11:05:35

42

4,632.0000

XLON

07003070000112465-E0PHt5nSAwTH

11:05:35

64

4,632.0000

XLON

07003070000112465-E0PHt5nSAwTL

11:08:20

114

4,638.0000

XLON

07003070000113969-E0PHt5nSB0cq

11:08:28

69

4,637.0000

XLON

07003070000113855-E0PHt5nSB0tr

11:08:28

40

4,637.0000

XLON

07003070000113855-E0PHt5nSB0tt

11:08:36

130

4,638.0000

XLON

07003070000114231-E0PHt5nSB19S

11:09:57

95

4,636.0000

XLON

05003050000113431-E0PHt5nSB2Hu

11:09:57

32

4,636.0000

XLON

05003050000113431-E0PHt5nSB2Hw

11:12:30

155

4,637.0000

XLON

07003070000115547-E0PHt5nSB4FV

11:13:59

101

4,637.0000

XLON

05003050000115678-E0PHt5nSB50s

11:13:59

30

4,637.0000

XLON

05003050000115678-E0PHt5nSB50u

11:14:09

127

4,636.0000

XLON

05003050000114911-E0PHt5nSB5HA

11:15:17

93

4,638.0000

XLON

07003070000117085-E0PHt5nSB7Sa

11:15:53

172

4,638.0000

XLON

05003050000116997-E0PHt5nSB7xw

11:16:02

112

4,637.0000

XLON

07003070000116758-E0PHt5nSB8Bq

11:16:09

130

4,636.0000

XLON

05003050000116373-E0PHt5nSB8LT

11:17:33

169

4,638.0000

XLON

07003070000118043-E0PHt5nSBA5w

11:17:47

172

4,636.0000

XLON

07003070000117816-E0PHt5nSBATv

11:19:35

130

4,637.0000

XLON

05003050000118463-E0PHt5nSBC82

11:20:17

99

4,637.0000

XLON

07003070000119197-E0PHt5nSBChO

11:20:17

50

4,637.0000

XLON

07003070000119197-E0PHt5nSBChQ

11:21:44

42

4,637.0000

XLON

07003070000119743-E0PHt5nSBDtF

11:21:57

2

4,637.0000

XLON

07003070000119833-E0PHt5nSBDzM

11:23:29

125

4,641.0000

XLON

05003050000120000-E0PHt5nSBFPc

11:23:38

31

4,642.0000

XLON

05003050000120100-E0PHt5nSBFee

11:23:38

118

4,642.0000

XLON

05003050000120100-E0PHt5nSBFeg

11:24:33

132

4,640.0000

XLON

05003050000119981-E0PHt5nSBGM3

11:24:33

125

4,640.0000

XLON

07003070000120332-E0PHt5nSBGM1

11:26:13

100

4,638.0000

XLON

07003070000121072-E0PHt5nSBI1M

11:26:13

50

4,638.0000

XLON

07003070000121072-E0PHt5nSBI1O

11:26:13

1

4,638.0000

XLON

07003070000121072-E0PHt5nSBI1Q

11:26:17

175

4,637.0000

XLON

05003050000120261-E0PHt5nSBI5D

11:27:00

172

4,637.0000

XLON

07003070000121871-E0PHt5nSBInh

11:29:36

2

4,638.0000

XLON

07003070000122367-E0PHt5nSBKkh

11:29:36

122

4,638.0000

XLON

07003070000122367-E0PHt5nSBKkl

11:29:36

135

4,638.0000

XLON

07003070000122532-E0PHt5nSBKkn

11:31:41

84

4,640.0000

XLON

05003050000123188-E0PHt5nSBMhF

11:31:41

55

4,640.0000

XLON

05003050000123188-E0PHt5nSBMhH

11:31:41

142

4,640.0000

XLON

05003050000123225-E0PHt5nSBMhJ

11:31:52

126

4,638.0000

XLON

07003070000123481-E0PHt5nSBMw3

11:32:40

90

4,638.0000

XLON

05003050000123824-E0PHt5nSBNam

11:32:40

49

4,638.0000

XLON

05003050000123824-E0PHt5nSBNap

11:33:55

164

4,637.0000

XLON

07003070000124074-E0PHt5nSBOnr

11:34:03

88

4,636.0000

XLON

05003050000123825-E0PHt5nSBOth

11:39:35

125

4,639.0000

XLON

05003050000126127-E0PHt5nSBTKz

11:40:46

163

4,639.0000

XLON

05003050000127167-E0PHt5nSBUIk

11:40:50

149

4,638.0000

XLON

07003070000126005-E0PHt5nSBUNc

11:41:03

150

4,637.0000

XLON

05003050000125355-E0PHt5nSBUdg

11:41:03

2

4,637.0000

XLON

05003050000125355-E0PHt5nSBUdd

11:45:42

120

4,639.0000

XLON

05003050000128988-E0PHt5nSBYKm

11:45:42

70

4,639.0000

XLON

05003050000128988-E0PHt5nSBYKo

11:46:40

151

4,639.0000

XLON

05003050000129292-E0PHt5nSBZFW

11:46:57

129

4,638.0000

XLON

07003070000129119-E0PHt5nSBZNF

11:47:15

50

4,637.0000

XLON

07003070000128539-E0PHt5nSBZeM

11:47:15

50

4,637.0000

XLON

07003070000128539-E0PHt5nSBZeO

11:47:15

16

4,637.0000

XLON

07003070000128539-E0PHt5nSBZeQ

11:47:24

151

4,635.0000

XLON

05003050000129707-E0PHt5nSBZtZ

11:48:56

174

4,633.0000

XLON

07003070000130877-E0PHt5nSBbbJ

11:48:57

87

4,632.0000

XLON

05003050000129887-E0PHt5nSBbc4

11:50:06

75

4,632.0000

XLON

05003050000129887-E0PHt5nSBctP

11:50:06

62

4,632.0000

XLON

05003050000131193-E0PHt5nSBctT

11:51:32

157

4,633.0000

XLON

07003070000131944-E0PHt5nSBeNJ

11:52:55

139

4,631.0000

XLON

05003050000130077-E0PHt5nSBfYc

11:53:39

137

4,629.0000

XLON

07003070000131232-E0PHt5nSBgVt

11:55:50

80

4,631.0000

XLON

05003050000133591-E0PHt5nSBiKn

11:56:55

122

4,632.0000

XLON

05003050000134094-E0PHt5nSBjDI

11:57:05

113

4,634.0000

XLON

05003050000134409-E0PHt5nSBjR5

11:57:06

102

4,633.0000

XLON

07003070000134773-E0PHt5nSBjSt

11:57:06

1

4,633.0000

XLON

07003070000134773-E0PHt5nSBjSv

11:58:45

116

4,636.0000

XLON

05003050000135022-E0PHt5nSBl0S

11:58:58

44

4,634.0000

XLON

05003050000134822-E0PHt5nSBlAO

11:58:58

95

4,634.0000

XLON

05003050000134822-E0PHt5nSBlAM

11:59:01

69

4,633.0000

XLON

05003050000134852-E0PHt5nSBlCB

11:59:01

43

4,633.0000

XLON

05003050000134852-E0PHt5nSBlCD

11:59:38

58

4,633.0000

XLON

05003050000135352-E0PHt5nSBlhv

11:59:55

10

4,633.0000

XLON

05003050000135352-E0PHt5nSBlzQ

12:00:00

91

4,633.0000

XLON

05003050000135352-E0PHt5nSBmLF

12:00:31

95

4,635.0000

XLON

05003050000135973-E0PHt5nSBn6K

12:00:31

45

4,635.0000

XLON

05003050000135973-E0PHt5nSBn6M

12:01:00

107

4,633.0000

XLON

07003070000136303-E0PHt5nSBno9

12:01:00

34

4,633.0000

XLON

07003070000136303-E0PHt5nSBno7

12:02:22

99

4,637.0000

XLON

05003050000137242-E0PHt5nSBpBU

12:02:22

44

4,637.0000

XLON

05003050000137242-E0PHt5nSBpBh

12:03:04

122

4,640.0000

XLON

07003070000138076-E0PHt5nSBq72

12:03:05

131

4,638.0000

XLON

07003070000137942-E0PHt5nSBq8h

12:03:47

157

4,636.0000

XLON

07003070000138386-E0PHt5nSBqjS

12:03:47

145

4,637.0000

XLON

07003070000138403-E0PHt5nSBqjA

12:05:32

147

4,631.0000

XLON

07003070000139413-E0PHt5nSBsZi

12:05:40

124

4,630.0000

XLON

07003070000139340-E0PHt5nSBssb

12:08:06

100

4,636.0000

XLON

05003050000140317-E0PHt5nSBwGJ

12:08:06

110

4,635.0000

XLON

07003070000140556-E0PHt5nSBwGR

12:08:45

59

4,633.0000

XLON

05003050000140821-E0PHt5nSBwme

12:08:45

80

4,633.0000

XLON

05003050000140821-E0PHt5nSBwmg

12:08:49

109

4,632.0000

XLON

05003050000140799-E0PHt5nSBwuG

12:10:59

26

4,632.0000

XLON

05003050000141745-E0PHt5nSBzeI

12:10:59

100

4,632.0000

XLON

05003050000141745-E0PHt5nSBzeG

12:11:03

102

4,631.0000

XLON

07003070000142012-E0PHt5nSBzjc

12:11:09

15

4,631.0000

XLON

07003070000142012-E0PHt5nSBzoA

12:12:08

107

4,628.0000

XLON

07003070000142801-E0PHt5nSC0fF

12:12:10

98

4,627.0000

XLON

05003050000142468-E0PHt5nSC0pl

12:13:54

90

4,630.0000

XLON

07003070000143939-E0PHt5nSC3kh

12:17:50

95

4,633.0000

XLON

07003070000144987-E0PHt5nSC7Qk

12:17:50

51

4,633.0000

XLON

07003070000144987-E0PHt5nSC7Qm

12:18:28

125

4,632.0000

XLON

07003070000144601-E0PHt5nSC82S

12:20:08

126

4,633.0000

XLON

05003050000146061-E0PHt5nSC9r3

12:20:08

164

4,634.0000

XLON

07003070000146542-E0PHt5nSC9pt

12:20:47

139

4,633.0000

XLON

07003070000146811-E0PHt5nSCAkP

12:21:04

165

4,632.0000

XLON

07003070000146052-E0PHt5nSCBF7

12:22:18

101

4,625.0000

XLON

07003070000147824-E0PHt5nSCEBH

12:22:19

126

4,624.0000

XLON

05003050000147389-E0PHt5nSCEF1

12:24:15

85

4,623.0000

XLON

07003070000148586-E0PHt5nSCGXP

12:24:15

85

4,624.0000

XLON

07003070000148609-E0PHt5nSCGTL

12:26:13

108

4,622.0000

XLON

05003050000149225-E0PHt5nSCIXq

12:27:13

38

4,623.0000

XLON

07003070000150177-E0PHt5nSCJZk

12:28:08

1

4,623.0000

XLON

07003070000150177-E0PHt5nSCKMA

12:28:43

11

4,623.0000

XLON

07003070000150177-E0PHt5nSCKgq

12:28:43

89

4,623.0000

XLON

07003070000150177-E0PHt5nSCKgs

12:28:56

109

4,622.0000

XLON

07003070000150164-E0PHt5nSCKvO

12:30:06

80

4,635.0000

XLON

07003070000151569-E0PHt5nSCOlD

12:30:18

70

4,640.0000

XLON

05003050000151573-E0PHt5nSCRVN

12:30:18

64

4,640.0000

XLON

05003050000151573-E0PHt5nSCRVS

12:30:22

55

4,645.0000

XLON

07003070000151997-E0PHt5nSCSHm

12:30:36

113

4,643.0000

XLON

05003050000151657-E0PHt5nSCTmQ

12:32:06

100

4,640.0000

XLON

07003070000154128-E0PHt5nSCZwM

12:32:08

55

4,637.0000

XLON

05003050000153807-E0PHt5nSCa7S

12:32:08

127

4,638.0000

XLON

07003070000154093-E0PHt5nSCa5Z

12:34:12

74

4,637.0000

XLON

05003050000155790-E0PHt5nSCeny

12:36:27

108

4,647.0000

XLON

05003050000157348-E0PHt5nSCiM6

12:36:37

98

4,646.0000

XLON

07003070000157387-E0PHt5nSCiXF

12:36:38

50

4,645.0000

XLON

07003070000157379-E0PHt5nSCibh

12:36:38

48

4,645.0000

XLON

07003070000157379-E0PHt5nSCibj

12:37:45

98

4,650.0000

XLON

05003050000158462-E0PHt5nSCkow

12:40:05

110

4,653.0000

XLON

07003070000160078-E0PHt5nSCnnN

12:41:06

151

4,659.0000

XLON

05003050000160957-E0PHt5nSCoqQ

12:41:06

118

4,660.0000

XLON

07003070000161271-E0PHt5nSCopi

12:41:07

65

4,657.0000

XLON

07003070000161272-E0PHt5nSCosD

12:42:42

101

4,654.0000

XLON

07003070000162157-E0PHt5nSCqsH

12:42:45

86

4,653.0000

XLON

07003070000162046-E0PHt5nSCque

12:43:18

61

4,647.0000

XLON

07003070000162476-E0PHt5nSCrbl

12:43:59

72

4,650.0000

XLON

07003070000162997-E0PHt5nSCsjv

12:44:04

92

4,649.0000

XLON

05003050000162625-E0PHt5nSCstA

12:44:09

86

4,648.0000

XLON

07003070000162883-E0PHt5nSCt2B

12:48:38

13

4,655.0000

XLON

05003050000165625-E0PHt5nSCyqX

12:48:38

59

4,656.0000

XLON

07003070000164795-E0PHt5nSCyps

12:48:38

95

4,656.0000

XLON

07003070000165865-E0PHt5nSCypu

12:50:24

8

4,668.0000

XLON

07003070000166946-E0PHt5nSD1IE

12:50:24

132

4,668.0000

XLON

07003070000166946-E0PHt5nSD1II

12:50:24

125

4,669.0000

XLON

07003070000166964-E0PHt5nSD1Hk

12:51:11

72

4,670.0000

XLON

07003070000167191-E0PHt5nSD2c4

12:52:20

132

4,671.0000

XLON

05003050000167707-E0PHt5nSD470

12:53:44

100

4,670.0000

XLON

05003050000167609-E0PHt5nSD5bn

12:53:44

43

4,670.0000

XLON

05003050000167609-E0PHt5nSD5bv

12:56:05

117

4,671.0000

XLON

07003070000169787-E0PHt5nSD7ig

12:56:44

95

4,670.0000

XLON

07003070000169608-E0PHt5nSD8U1

12:56:55

59

4,670.0000

XLON

07003070000169608-E0PHt5nSD8gQ

12:57:50

102

4,673.0000

XLON

05003050000170683-E0PHt5nSD9Zw

12:57:50

48

4,673.0000

XLON

05003050000170683-E0PHt5nSD9Zy

12:59:12

118

4,674.0000

XLON

07003070000171715-E0PHt5nSDAzD

12:59:57

107

4,673.0000

XLON

05003050000171412-E0PHt5nSDBj4

13:00:19

162

4,674.0000

XLON

05003050000172226-E0PHt5nSDCdJ

13:00:52

122

4,673.0000

XLON

07003070000172517-E0PHt5nSDDJ5

13:02:25

153

4,672.0000

XLON

05003050000173095-E0PHt5nSDFUr

13:03:15

153

4,671.0000

XLON

07003070000173415-E0PHt5nSDGXz

13:03:15

54

4,669.0000

XLON

07003070000173748-E0PHt5nSDGYG

13:03:49

92

4,667.0000

XLON

05003050000174182-E0PHt5nSDHKU

13:04:01

92

4,666.0000

XLON

07003070000174449-E0PHt5nSDHVc

13:04:08

138

4,665.0000

XLON

05003050000174141-E0PHt5nSDHko

13:05:32

45

4,662.0000

XLON

05003050000175527-E0PHt5nSDJh4

13:05:32

32

4,662.0000

XLON

05003050000175527-E0PHt5nSDJh6

13:05:32

70

4,661.0000

XLON

05003050000175508-E0PHt5nSDJhG

13:07:37

97

4,666.0000

XLON

05003050000176244-E0PHt5nSDM92

13:10:19

116

4,668.0000

XLON

05003050000177312-E0PHt5nSDP1T

13:10:55

85

4,666.0000

XLON

05003050000177279-E0PHt5nSDPpy

13:10:55

31

4,666.0000

XLON

05003050000177279-E0PHt5nSDPq0

13:10:55

18

4,666.0000

XLON

05003050000177279-E0PHt5nSDPq5

13:10:56

84

4,665.0000

XLON

07003070000176543-E0PHt5nSDPsl

13:19:13

94

4,672.0000

XLON

05003050000181861-E0PHt5nSDXx4

13:19:13

53

4,674.0000

XLON

05003050000181860-E0PHt5nSDXvT

13:19:13

53

4,674.0000

XLON

07003070000182199-E0PHt5nSDXvV

13:19:13

109

4,673.0000

XLON

05003050000181682-E0PHt5nSDXvb

13:20:00

95

4,672.0000

XLON

07003070000182517-E0PHt5nSDYiH

13:20:03

134

4,671.0000

XLON

05003050000181955-E0PHt5nSDYnQ

13:20:03

134

4,671.0000

XLON

07003070000182295-E0PHt5nSDYnO

13:20:15

93

4,669.0000

XLON

07003070000182720-E0PHt5nSDYwi

13:20:44

42

4,672.0000

XLON

05003050000182694-E0PHt5nSDZPI

13:20:45

60

4,672.0000

XLON

05003050000182694-E0PHt5nSDZRS

13:20:51

93

4,671.0000

XLON

07003070000183007-E0PHt5nSDZfX

13:22:18

91

4,672.0000

XLON

05003050000183565-E0PHt5nSDbBn

13:23:14

112

4,670.0000

XLON

05003050000183371-E0PHt5nSDcM6

13:23:46

92

4,669.0000

XLON

05003050000182693-E0PHt5nSDcvK

13:23:46

109

4,668.0000

XLON

07003070000184960-E0PHt5nSDcvp

13:25:00

100

4,668.0000

XLON

05003050000184805-E0PHt5nSDdye

13:25:11

49

4,666.0000

XLON

05003050000185496-E0PHt5nSDeKj

13:25:11

23

4,666.0000

XLON

05003050000185496-E0PHt5nSDeKo

13:25:33

91

4,664.0000

XLON

05003050000185093-E0PHt5nSDeqE

13:26:35

86

4,667.0000

XLON

05003050000186498-E0PHt5nSDg4e

13:26:35

92

4,666.0000

XLON

05003050000186153-E0PHt5nSDg4t

13:27:33

54

4,666.0000

XLON

05003050000187079-E0PHt5nSDhEL

13:27:40

127

4,665.0000

XLON

05003050000186769-E0PHt5nSDhS5

13:29:13

162

4,670.0000

XLON

05003050000187956-E0PHt5nSDj8E

13:29:19

97

4,669.0000

XLON

07003070000188186-E0PHt5nSDjCd

13:29:23

109

4,668.0000

XLON

05003050000187857-E0PHt5nSDjH8

13:30:46

140

4,666.0000

XLON

07003070000189056-E0PHt5nSDlBL

13:30:46

165

4,668.0000

XLON

05003050000188771-E0PHt5nSDlAh

13:32:34

93

4,667.0000

XLON

05003050000189737-E0PHt5nSDn2W

13:33:35

153

4,666.0000

XLON

07003070000189919-E0PHt5nSDnpR

13:33:41

57

4,667.0000

XLON

05003050000190389-E0PHt5nSDnxZ

13:33:41

115

4,666.0000

XLON

05003050000190375-E0PHt5nSDnxb

13:33:41

53

4,667.0000

XLON

07003070000190735-E0PHt5nSDnwq

13:33:47

134

4,665.0000

XLON

07003070000190723-E0PHt5nSDo8i

13:35:19

102

4,660.0000

XLON

07003070000191426-E0PHt5nSDpqm

13:35:54

18

4,660.0000

XLON

07003070000191426-E0PHt5nSDqc6

13:37:19

4

4,660.0000

XLON

05003050000191847-E0PHt5nSDsGY

13:37:19

133

4,660.0000

XLON

05003050000191847-E0PHt5nSDsGg

13:37:24

30

4,659.0000

XLON

05003050000191090-E0PHt5nSDsLP

13:37:24

62

4,659.0000

XLON

05003050000191090-E0PHt5nSDsLR

13:38:48

72

4,659.0000

XLON

05003050000192755-E0PHt5nSDu9D

13:39:05

38

4,659.0000

XLON

05003050000192755-E0PHt5nSDuQa

13:39:05

3

4,658.0000

XLON

07003070000193123-E0PHt5nSDuQe

13:39:06

92

4,656.0000

XLON

07003070000191427-E0PHt5nSDuSA

13:39:06

107

4,658.0000

XLON

07003070000193123-E0PHt5nSDuRH

13:40:48

101

4,658.0000

XLON

05003050000193836-E0PHt5nSDwLU

13:40:49

126

4,657.0000

XLON

07003070000194125-E0PHt5nSDwMi

13:41:15

116

4,656.0000

XLON

07003070000194126-E0PHt5nSDwdd

13:42:27

103

4,660.0000

XLON

07003070000194880-E0PHt5nSDxjs

13:45:51

120

4,661.0000

XLON

07003070000195307-E0PHt5nSE0KK

13:47:57

111

4,662.0000

XLON

07003070000197471-E0PHt5nSE2bF

13:47:59

56

4,661.0000

XLON

05003050000196689-E0PHt5nSE2ec

13:47:59

54

4,661.0000

XLON

07003070000197058-E0PHt5nSE2ee

13:48:07

121

4,660.0000

XLON

05003050000196590-E0PHt5nSE2kj

13:49:05

177

4,663.0000

XLON

07003070000197883-E0PHt5nSE409

13:49:06

114

4,662.0000

XLON

05003050000197510-E0PHt5nSE41P

13:49:06

51

4,662.0000

XLON

05003050000197510-E0PHt5nSE41I

13:52:05

95

4,663.0000

XLON

07003070000199491-E0PHt5nSE7p7

13:52:05

110

4,664.0000

XLON

05003050000199153-E0PHt5nSE7oe

13:52:06

7

4,662.0000

XLON

07003070000199013-E0PHt5nSE7qP

13:52:06

136

4,662.0000

XLON

07003070000199013-E0PHt5nSE7qL

13:54:40

105

4,660.0000

XLON

05003050000199881-E0PHt5nSEA5K

13:54:41

42

4,659.0000

XLON

07003070000200276-E0PHt5nSEA6C

13:54:41

72

4,659.0000

XLON

07003070000200276-E0PHt5nSEA6F

13:55:51

113

4,659.0000

XLON

05003050000200743-E0PHt5nSEAxo

13:55:57

129

4,657.0000

XLON

05003050000199301-E0PHt5nSEB3p

13:55:57

62

4,658.0000

XLON

05003050000200618-E0PHt5nSEB22

13:55:57

93

4,658.0000

XLON

05003050000200618-E0PHt5nSEB28

13:57:42

97

4,654.0000

XLON

05003050000201295-E0PHt5nSEChz

13:57:42

126

4,655.0000

XLON

07003070000201701-E0PHt5nSEChl

13:57:43

97

4,652.0000

XLON

07003070000201702-E0PHt5nSECkh

13:59:24

104

4,659.0000

XLON

07003070000202572-E0PHt5nSEEgY

14:00:03

25

4,660.0000

XLON

05003050000202246-E0PHt5nSEFbj

14:01:05

32

4,660.0000

XLON

05003050000202246-E0PHt5nSEHB1

14:01:05

97

4,660.0000

XLON

07003070000203155-E0PHt5nSEHB5

14:01:28

60

4,659.0000

XLON

05003050000203347-E0PHt5nSEHiv

14:03:14

49

4,661.0000

XLON

05003050000203903-E0PHt5nSEJLP

14:03:14

60

4,661.0000

XLON

05003050000203903-E0PHt5nSEJLW

14:04:49

104

4,661.0000

XLON

05003050000204697-E0PHt5nSEKkR

14:04:51

149

4,660.0000

XLON

05003050000203872-E0PHt5nSEKta

14:04:56

110

4,658.0000

XLON

05003050000201994-E0PHt5nSELOU

14:05:37

122

4,659.0000

XLON

07003070000205904-E0PHt5nSEMUn

14:07:54

132

4,660.0000

XLON

07003070000206314-E0PHt5nSEOiT

14:08:36

110

4,660.0000

XLON

07003070000207207-E0PHt5nSEPPu

14:09:49

111

4,665.0000

XLON

07003070000207782-E0PHt5nSEQZi

14:10:18

154

4,665.0000

XLON

07003070000207965-E0PHt5nSER17

14:10:22

121

4,665.0000

XLON

07003070000207984-E0PHt5nSER5l

14:10:51

165

4,665.0000

XLON

05003050000207827-E0PHt5nSERTg

14:11:08

143

4,664.0000

XLON

05003050000207398-E0PHt5nSES0p

14:12:58

167

4,670.0000

XLON

05003050000208842-E0PHt5nSEUpw

14:12:58

3

4,669.0000

XLON

07003070000209221-E0PHt5nSEUq2

14:12:58

109

4,669.0000

XLON

07003070000209221-E0PHt5nSEUqG

14:13:18

122

4,670.0000

XLON

05003050000208940-E0PHt5nSEVDs

14:13:40

112

4,668.0000

XLON

07003070000209313-E0PHt5nSEVl9

14:13:48

150

4,667.0000

XLON

07003070000209677-E0PHt5nSEW4D

14:13:48

7

4,667.0000

XLON

07003070000209677-E0PHt5nSEW4F

14:15:08

114

4,671.0000

XLON

05003050000209699-E0PHt5nSEXwD

14:16:38

169

4,672.0000

XLON

05003050000210366-E0PHt5nSEZLf

14:17:53

161

4,674.0000

XLON

07003070000211463-E0PHt5nSEaaL

14:17:54

43

4,672.0000

XLON

07003070000211271-E0PHt5nSEabj

14:17:54

95

4,672.0000

XLON

07003070000211271-E0PHt5nSEabl

14:19:11

59

4,675.0000

XLON

07003070000212110-E0PHt5nSEcDU

14:19:11

30

4,675.0000

XLON

07003070000212110-E0PHt5nSEcDW

14:19:11

10

4,675.0000

XLON

07003070000212110-E0PHt5nSEcDY

14:19:11

12

4,675.0000

XLON

07003070000212110-E0PHt5nSEcDa

14:19:11

53

4,675.0000

XLON

07003070000212110-E0PHt5nSEcDc

14:19:23

167

4,674.0000

XLON

07003070000211930-E0PHt5nSEcIt

14:20:10

98

4,672.0000

XLON

07003070000211804-E0PHt5nSEdCW

14:21:11

128

4,672.0000

XLON

05003050000212524-E0PHt5nSEeH7

14:21:30

99

4,670.0000

XLON

05003050000212771-E0PHt5nSEeZc

14:21:30

109

4,671.0000

XLON

05003050000212238-E0PHt5nSEeVA

14:24:11

117

4,673.0000

XLON

07003070000213891-E0PHt5nSEho8

14:24:46

106

4,673.0000

XLON

05003050000214113-E0PHt5nSEiGC

14:24:56

128

4,671.0000

XLON

05003050000213952-E0PHt5nSEiaa

14:24:56

117

4,672.0000

XLON

07003070000213743-E0PHt5nSEiZi

14:25:39

20

4,672.0000

XLON

07003070000214744-E0PHt5nSEjSt

14:25:39

105

4,673.0000

XLON

05003050000214522-E0PHt5nSEjSD

14:25:39

138

4,672.0000

XLON

07003070000214744-E0PHt5nSEjSj

14:27:50

134

4,671.0000

XLON

07003070000215488-E0PHt5nSElsU

14:28:01

198

4,670.0000

XLON

07003070000215932-E0PHt5nSEm6Z

14:29:30

106

4,669.0000

XLON

07003070000214713-E0PHt5nSEo59

14:29:44

118

4,672.0000

XLON

07003070000217179-E0PHt5nSEohX

14:30:00

114

4,668.0000

XLON

07003070000216507-E0PHt5nSEpZs

14:30:00

153

4,670.0000

XLON

07003070000217111-E0PHt5nSEpPk

14:30:16

284

4,664.0000

XLON

05003050000217061-E0PHt5nSErvK

14:30:32

181

4,666.0000

XLON

05003050000217885-E0PHt5nSEtMu

14:30:50

199

4,668.0000

XLON

07003070000218470-E0PHt5nSEuXi

14:30:58

205

4,666.0000

XLON

05003050000217885-E0PHt5nSEv9j

14:30:58

164

4,667.0000

XLON

05003050000218109-E0PHt5nSEv9F

14:31:01

322

4,665.0000

XLON

07003070000218471-E0PHt5nSEvSO

14:32:49

226

4,671.0000

XLON

07003070000221077-E0PHt5nSF3H0

14:32:53

308

4,670.0000

XLON

05003050000220325-E0PHt5nSF3Th

14:34:41

228

4,675.0000

XLON

07003070000223208-E0PHt5nSF8sZ

14:35:08

75

4,674.0000

XLON

07003070000222672-E0PHt5nSFAAc

14:35:08

209

4,674.0000

XLON

07003070000222672-E0PHt5nSFAAS

14:36:13

239

4,674.0000

XLON

05003050000224640-E0PHt5nSFD28

14:37:19

72

4,676.0000

XLON

05003050000225458-E0PHt5nSFFUx

14:37:19

101

4,676.0000

XLON

07003070000225749-E0PHt5nSFFUv

14:37:19

146

4,676.0000

XLON

07003070000225752-E0PHt5nSFFUz

14:38:13

119

4,673.0000

XLON

05003050000223885-E0PHt5nSFHZ9

14:38:21

161

4,670.0000

XLON

05003050000226033-E0PHt5nSFHq4

14:38:43

218

4,668.0000

XLON

05003050000227112-E0PHt5nSFIdd

14:38:44

203

4,667.0000

XLON

07003070000227437-E0PHt5nSFIgf

14:40:02

110

4,665.0000

XLON

05003050000227047-E0PHt5nSFMCy

14:41:17

191

4,673.0000

XLON

05003050000229592-E0PHt5nSFR1s

14:41:31

159

4,674.0000

XLON

05003050000229784-E0PHt5nSFRSS

14:42:12

119

4,679.0000

XLON

05003050000230404-E0PHt5nSFTtv

14:42:12

59

4,679.0000

XLON

07003070000230734-E0PHt5nSFTtx

14:42:14

237

4,678.0000

XLON

05003050000230339-E0PHt5nSFU74

14:42:32

151

4,674.0000

XLON

07003070000230601-E0PHt5nSFV2q

14:42:32

138

4,673.0000

XLON

07003070000230909-E0PHt5nSFV2s

14:44:01

175

4,668.0000

XLON

05003050000232013-E0PHt5nSFYgh

14:45:27

219

4,671.0000

XLON

05003050000234033-E0PHt5nSFbyz

14:46:14

139

4,669.0000

XLON

07003070000234336-E0PHt5nSFduX

14:46:14

49

4,669.0000

XLON

07003070000234336-E0PHt5nSFdua

14:46:14

17

4,669.0000

XLON

07003070000234336-E0PHt5nSFdue

14:46:30

1

4,667.0000

XLON

07003070000232370-E0PHt5nSFeby

14:46:30

174

4,667.0000

XLON

07003070000232370-E0PHt5nSFec1

14:47:33

165

4,671.0000

XLON

07003070000236557-E0PHt5nSFhs9

14:47:42

77

4,670.0000

XLON

07003070000236492-E0PHt5nSFiFU

14:47:42

135

4,670.0000

XLON

07003070000236492-E0PHt5nSFiFg

14:49:19

99

4,681.0000

XLON

07003070000238079-E0PHt5nSFn6Z

14:49:19

60

4,681.0000

XLON

07003070000238080-E0PHt5nSFn6b

14:49:19

158

4,682.0000

XLON

05003050000237730-E0PHt5nSFn5f

14:49:19

237

4,683.0000

XLON

07003070000238140-E0PHt5nSFn4p

14:50:24

202

4,680.0000

XLON

07003070000239442-E0PHt5nSFqSB

14:50:24

233

4,680.0000

XLON

05003050000239079-E0PHt5nSFqRv

14:50:37

140

4,675.0000

XLON

07003070000239489-E0PHt5nSFr6g

14:52:39

233

4,681.0000

XLON

05003050000240937-E0PHt5nSFweS

14:52:48

50

4,683.0000

XLON

07003070000241514-E0PHt5nSFx7T

14:53:10

8

4,683.0000

XLON

07003070000241514-E0PHt5nSFyLk

14:53:10

97

4,683.0000

XLON

07003070000241514-E0PHt5nSFyLm

14:54:10

171

4,682.0000

XLON

05003050000242138-E0PHt5nSG0hB

14:54:26

167

4,685.0000

XLON

07003070000242767-E0PHt5nSG1WE

14:54:26

35

4,685.0000

XLON

07003070000242767-E0PHt5nSG1WG

14:55:02

68

4,681.0000

XLON

07003070000242358-E0PHt5nSG2ny

14:55:02

133

4,681.0000

XLON

07003070000242358-E0PHt5nSG2o0

14:55:40

201

4,682.0000

XLON

07003070000243724-E0PHt5nSG4Gd

14:56:25

49

4,681.0000

XLON

07003070000243697-E0PHt5nSG6Rj

14:56:25

122

4,681.0000

XLON

07003070000243697-E0PHt5nSG6Rl

14:56:30

186

4,678.0000

XLON

05003050000244194-E0PHt5nSG76Z

14:57:11

178

4,681.0000

XLON

07003070000245377-E0PHt5nSGAAd

14:57:17

234

4,680.0000

XLON

07003070000245336-E0PHt5nSGATj

14:57:22

96

4,679.0000

XLON

05003050000244984-E0PHt5nSGAkO

14:59:16

97

4,683.0000

XLON

07003070000246585-E0PHt5nSGEca

14:59:16

75

4,683.0000

XLON

07003070000246585-E0PHt5nSGEcc

14:59:30

156

4,682.0000

XLON

07003070000246563-E0PHt5nSGF6c

14:59:50

100

4,680.0000

XLON

07003070000246564-E0PHt5nSGFoF

15:00:04

103

4,680.0000

XLON

07003070000246564-E0PHt5nSGGpx

15:00:35

192

4,685.0000

XLON

07003070000248453-E0PHt5nSGIZ4

15:00:45

116

4,684.0000

XLON

05003050000248054-E0PHt5nSGIwO

15:00:45

92

4,684.0000

XLON

05003050000248054-E0PHt5nSGIwR

15:02:05

115

4,679.0000

XLON

05003050000249932-E0PHt5nSGMua

15:02:12

168

4,678.0000

XLON

07003070000250370-E0PHt5nSGNLD

15:02:54

98

4,678.0000

XLON

05003050000250443-E0PHt5nSGPFd

15:04:07

1

4,678.0000

XLON

05003050000251682-E0PHt5nSGTlV

15:04:07

184

4,678.0000

XLON

05003050000251682-E0PHt5nSGTla

15:04:09

202

4,677.0000

XLON

05003050000251620-E0PHt5nSGTuJ

15:06:06

67

4,688.0000

XLON

05003050000253532-E0PHt5nSGZQd

15:06:24

218

4,690.0000

XLON

07003070000254261-E0PHt5nSGabq

15:06:48

49

4,689.0000

XLON

05003050000253661-E0PHt5nSGbdY

15:06:48

138

4,689.0000

XLON

05003050000253661-E0PHt5nSGbdf

15:07:06

74

4,689.0000

XLON

05003050000254389-E0PHt5nSGcJU

15:07:23

180

4,690.0000

XLON

05003050000254553-E0PHt5nSGd0Q

15:07:24

210

4,689.0000

XLON

07003070000255013-E0PHt5nSGd79

15:08:11

185

4,686.0000

XLON

05003050000254780-E0PHt5nSGfXF

15:09:15

237

4,684.0000

XLON

07003070000256748-E0PHt5nSGiIf

15:10:01

102

4,689.0000

XLON

05003050000256673-E0PHt5nSGkKo

15:10:01

35

4,689.0000

XLON

05003050000256673-E0PHt5nSGkKd

15:10:01

49

4,689.0000

XLON

05003050000256673-E0PHt5nSGkKh

15:10:17

6

4,685.0000

XLON

05003050000257109-E0PHt5nSGlNu

15:10:17

163

4,685.0000

XLON

05003050000257109-E0PHt5nSGlNz

15:10:42

224

4,689.0000

XLON

05003050000257812-E0PHt5nSGmMl

15:11:16

141

4,690.0000

XLON

07003070000258679-E0PHt5nSGoEs

15:11:48

134

4,690.0000

XLON

07003070000259145-E0PHt5nSGpdw

15:12:17

103

4,690.0000

XLON

07003070000259624-E0PHt5nSGqpx

15:12:28

121

4,690.0000

XLON

07003070000259624-E0PHt5nSGrK2

15:12:43

208

4,689.0000

XLON

07003070000259539-E0PHt5nSGs5d

15:14:01

95

4,685.0000

XLON

05003050000260401-E0PHt5nSGvIc

15:14:01

98

4,685.0000

XLON

05003050000260401-E0PHt5nSGvIe

15:15:05

36

4,688.0000

XLON

07003070000261907-E0PHt5nSGyEV

15:15:05

110

4,688.0000

XLON

07003070000261907-E0PHt5nSGyEX

15:15:11

36

4,686.0000

XLON

05003050000260835-E0PHt5nSGyd0

15:15:32

176

4,690.0000

XLON

05003050000261783-E0PHt5nSGzrG

15:15:33

36

4,689.0000

XLON

07003070000262314-E0PHt5nSGzvI

15:15:33

188

4,689.0000

XLON

07003070000262314-E0PHt5nSGzvK

15:17:06

26

4,690.0000

XLON

07003070000263874-E0PHt5nSH4Uc

15:17:06

58

4,690.0000

XLON

07003070000263874-E0PHt5nSH4Ue

15:17:06

115

4,690.0000

XLON

07003070000263874-E0PHt5nSH4Ug

15:17:33

240

4,687.0000

XLON

05003050000263340-E0PHt5nSH5t4

15:17:33

65

4,688.0000

XLON

05003050000262898-E0PHt5nSH5sF

15:17:33

110

4,688.0000

XLON

07003070000263428-E0PHt5nSH5sD

15:19:06

26

4,698.0000

XLON

05003050000264930-E0PHt5nSHATP

15:19:06

162

4,698.0000

XLON

07003070000265477-E0PHt5nSHATN

15:19:06

135

4,698.0000

XLON

05003050000264930-E0PHt5nSHATS

15:20:10

69

4,695.0000

XLON

07003070000265795-E0PHt5nSHDjo

15:20:10

112

4,696.0000

XLON

05003050000264876-E0PHt5nSHDaW

15:20:10

65

4,696.0000

XLON

05003050000264876-E0PHt5nSHDaY

15:20:30

183

4,689.0000

XLON

07003070000267054-E0PHt5nSHHBB

15:20:41

183

4,687.0000

XLON

05003050000266444-E0PHt5nSHHkp

15:20:44

149

4,686.0000

XLON

07003070000267055-E0PHt5nSHHwo

15:22:33

35

4,693.0000

XLON

07003070000269090-E0PHt5nSHNPA

15:22:33

20

4,693.0000

XLON

07003070000269090-E0PHt5nSHNPK

15:22:33

138

4,693.0000

XLON

07003070000269090-E0PHt5nSHNP6

15:23:14

193

4,695.0000

XLON

07003070000269330-E0PHt5nSHPx4

15:23:52

182

4,698.0000

XLON

05003050000269735-E0PHt5nSHS0Z

15:23:52

78

4,698.0000

XLON

07003070000270285-E0PHt5nSHS0b

15:23:52

98

4,698.0000

XLON

05003050000269736-E0PHt5nSHS0d

15:24:05

82

4,696.0000

XLON

05003050000269635-E0PHt5nSHSXj

15:24:05

135

4,696.0000

XLON

05003050000269635-E0PHt5nSHSXm

15:25:33

246

4,704.0000

XLON

05003050000271207-E0PHt5nSHY5w

15:25:33

197

4,704.0000

XLON

07003070000271756-E0PHt5nSHY5y

15:25:34

213

4,702.0000

XLON

05003050000271208-E0PHt5nSHYBq

15:27:38

129

4,693.0000

XLON

07003070000273721-E0PHt5nSHec8

15:27:44

96

4,692.0000

XLON

05003050000273171-E0PHt5nSHen8

15:27:44

59

4,692.0000

XLON

05003050000273171-E0PHt5nSHenA

15:28:16

103

4,688.0000

XLON

05003050000273904-E0PHt5nSHgJM

15:28:54

98

4,688.0000

XLON

05003050000274758-E0PHt5nSHiH6

15:28:54

80

4,688.0000

XLON

05003050000274758-E0PHt5nSHiH8

15:28:59

192

4,687.0000

XLON

07003070000275299-E0PHt5nSHiUN

15:30:34

203

4,692.0000

XLON

05003050000276266-E0PHt5nSHmtv

15:31:01

165

4,693.0000

XLON

05003050000276672-E0PHt5nSHoNW

15:32:16

31

4,698.0000

XLON

07003070000278370-E0PHt5nSHrrN

15:32:16

184

4,698.0000

XLON

07003070000278370-E0PHt5nSHrrV

15:33:32

169

4,699.0000

XLON

05003050000277946-E0PHt5nSHuru

15:33:51

112

4,696.0000

XLON

05003050000279088-E0PHt5nSHvoS

15:33:51

86

4,696.0000

XLON

05003050000279088-E0PHt5nSHvoU

15:33:51

165

4,697.0000

XLON

05003050000277726-E0PHt5nSHvi8

15:34:30

85

4,699.0000

XLON

07003070000280073-E0PHt5nSHxW1

15:34:32

31

4,697.0000

XLON

05003050000279427-E0PHt5nSHxfk

15:34:32

49

4,697.0000

XLON

05003050000279427-E0PHt5nSHxfn

15:34:32

85

4,696.0000

XLON

07003070000280074-E0PHt5nSHxg7

15:35:47

198

4,692.0000

XLON

07003070000281334-E0PHt5nSI11K

15:35:56

2

4,691.0000

XLON

05003050000280838-E0PHt5nSI1LN

15:35:56

115

4,691.0000

XLON

05003050000280838-E0PHt5nSI1LS

15:35:56

98

4,691.0000

XLON

05003050000280838-E0PHt5nSI1LY

15:38:43

1

4,699.0000

XLON

05003050000283930-E0PHt5nSIAJA

15:38:43

164

4,699.0000

XLON

05003050000283930-E0PHt5nSIAJK

15:38:44

215

4,697.0000

XLON

07003070000284317-E0PHt5nSIALk

15:38:54

149

4,696.0000

XLON

05003050000283931-E0PHt5nSIAes

15:38:56

49

4,695.0000

XLON

05003050000284048-E0PHt5nSIAke

15:38:56

130

4,695.0000

XLON

05003050000284048-E0PHt5nSIAkg

15:40:08

68

4,695.0000

XLON

07003070000285559-E0PHt5nSIDcj

15:40:08

43

4,695.0000

XLON

07003070000285559-E0PHt5nSIDcl

15:40:09

46

4,693.0000

XLON

07003070000284502-E0PHt5nSIDjA

15:40:42

54

4,697.0000

XLON

07003070000286015-E0PHt5nSIFK0

15:40:42

97

4,697.0000

XLON

07003070000286015-E0PHt5nSIFJy

15:41:10

99

4,697.0000

XLON

05003050000285988-E0PHt5nSIGSK

15:41:36

165

4,700.0000

XLON

07003070000286873-E0PHt5nSIHr2

15:41:45

151

4,698.0000

XLON

07003070000286676-E0PHt5nSIID9

15:41:48

94

4,696.0000

XLON

05003050000286422-E0PHt5nSIINu

15:42:08

218

4,696.0000

XLON

07003070000287338-E0PHt5nSIJBP

15:42:42

128

4,698.0000

XLON

05003050000287243-E0PHt5nSIKkF

15:43:48

10

4,704.0000

XLON

07003070000288692-E0PHt5nSINtH

15:44:15

169

4,708.0000

XLON

05003050000288527-E0PHt5nSIPeh

15:44:15

220

4,708.0000

XLON

07003070000289034-E0PHt5nSIPef

15:45:06

203

4,705.0000

XLON

07003070000288852-E0PHt5nSIRwW

15:45:40

187

4,706.0000

XLON

05003050000289889-E0PHt5nSIU7p

15:45:43

221

4,705.0000

XLON

07003070000290319-E0PHt5nSIUIi

15:47:14

187

4,709.0000

XLON

07003070000291613-E0PHt5nSIYZc

15:47:29

221

4,708.0000

XLON

05003050000291172-E0PHt5nSIZCA

15:48:10

170

4,706.0000

XLON

05003050000290482-E0PHt5nSIapz

15:49:12

117

4,706.0000

XLON

05003050000292747-E0PHt5nSIdDy

15:49:12

53

4,706.0000

XLON

07003070000293204-E0PHt5nSIdE0

15:49:12

130

4,706.0000

XLON

07003070000293337-E0PHt5nSIdE6

15:50:21

106

4,706.0000

XLON

05003050000293268-E0PHt5nSIg5x

15:50:28

149

4,706.0000

XLON

07003070000294466-E0PHt5nSIgQc

15:50:32

313

4,705.0000

XLON

05003050000294017-E0PHt5nSIgZ2

15:51:36

170

4,700.0000

XLON

07003070000294634-E0PHt5nSIiwp

15:52:11

185

4,700.0000

XLON

07003070000295862-E0PHt5nSIlCE

15:52:19

204

4,699.0000

XLON

05003050000295389-E0PHt5nSIlZW

15:53:07

222

4,697.0000

XLON

07003070000295863-E0PHt5nSInhF

15:54:02

198

4,699.0000

XLON

07003070000297339-E0PHt5nSIppJ

15:54:02

198

4,697.0000

XLON

05003050000296708-E0PHt5nSIppj

15:54:02

162

4,696.0000

XLON

07003070000297340-E0PHt5nSIpq1

15:56:08

210

4,706.0000

XLON

05003050000298525-E0PHt5nSIvI2

15:56:09

192

4,705.0000

XLON

05003050000298338-E0PHt5nSIvQM

15:56:09

175

4,704.0000

XLON

05003050000298078-E0PHt5nSIvQw

15:57:40

267

4,703.0000

XLON

07003070000300035-E0PHt5nSIzNT

15:57:41

178

4,702.0000

XLON

05003050000299590-E0PHt5nSIzTN

15:57:41

89

4,700.0000

XLON

07003070000300469-E0PHt5nSIzTZ

15:59:03

101

4,700.0000

XLON

07003070000301549-E0PHt5nSJ2xl

15:59:07

89

4,700.0000

XLON

07003070000301549-E0PHt5nSJ33O

15:59:11

190

4,699.0000

XLON

05003050000301059-E0PHt5nSJ39u

15:59:27

190

4,698.0000

XLON

05003050000301025-E0PHt5nSJ3TI

16:00:38

274

4,697.0000

XLON

07003070000302944-E0PHt5nSJ6nt

16:01:04

216

4,696.0000

XLON

05003050000302457-E0PHt5nSJ7zX

16:02:02

98

4,694.0000

XLON

07003070000303320-E0PHt5nSJAIf

16:02:30

295

4,695.0000

XLON

07003070000304669-E0PHt5nSJCDr

16:02:31

256

4,694.0000

XLON

07003070000304630-E0PHt5nSJCEv

16:04:05

307

4,691.0000

XLON

05003050000305363-E0PHt5nSJGRe

16:04:30

227

4,689.0000

XLON

05003050000305335-E0PHt5nSJHFi

16:04:31

84

4,688.0000

XLON

07003070000306130-E0PHt5nSJHHa

16:06:39

108

4,690.0000

XLON

05003050000307446-E0PHt5nSJMUJ

16:06:40

49

4,690.0000

XLON

05003050000307446-E0PHt5nSJMVU

16:06:40

67

4,690.0000

XLON

05003050000307446-E0PHt5nSJMVc

16:07:05

204

4,693.0000

XLON

07003070000308419-E0PHt5nSJNXk

16:07:11

67

4,692.0000

XLON

05003050000308003-E0PHt5nSJNpM

16:07:11

49

4,692.0000

XLON

05003050000308003-E0PHt5nSJNpD

16:07:11

124

4,692.0000

XLON

05003050000308003-E0PHt5nSJNow

16:07:14

20

4,692.0000

XLON

05003050000308003-E0PHt5nSJNtW

16:08:26

102

4,694.0000

XLON

05003050000308850-E0PHt5nSJRHx

16:08:26

83

4,694.0000

XLON

05003050000308850-E0PHt5nSJRHz

16:08:55

167

4,694.0000

XLON

05003050000309302-E0PHt5nSJSIZ

16:08:55

260

4,694.0000

XLON

07003070000309801-E0PHt5nSJSIX

16:08:55

65

4,694.0000

XLON

07003070000309762-E0PHt5nSJSII

16:09:26

152

4,693.0000

XLON

05003050000309374-E0PHt5nSJTdi

16:10:38

322

4,697.0000

XLON

07003070000310970-E0PHt5nSJWdB

16:11:17

254

4,698.0000

XLON

05003050000310868-E0PHt5nSJYML

16:11:25

217

4,695.0000

XLON

05003050000310092-E0PHt5nSJYo1

16:11:25

188

4,694.0000

XLON

07003070000311584-E0PHt5nSJYoB

16:12:11

149

4,697.0000

XLON

05003050000311873-E0PHt5nSJaRG

16:12:11

100

4,697.0000

XLON

05003050000311873-E0PHt5nSJaRI

16:12:11

50

4,697.0000

XLON

05003050000311873-E0PHt5nSJaRK

16:12:45

212

4,698.0000

XLON

07003070000312516-E0PHt5nSJcMs

16:14:02

324

4,702.0000

XLON

05003050000313383-E0PHt5nSJfvd

16:14:02

249

4,703.0000

XLON

07003070000313812-E0PHt5nSJftX

16:14:03

228

4,700.0000

XLON

07003070000313631-E0PHt5nSJg2X

16:16:29

324

4,703.0000

XLON

07003070000315355-E0PHt5nSJlPX

16:17:12

1

4,706.0000

XLON

07003070000315826-E0PHt5nSJnH9

16:17:16

274

4,704.0000

XLON

07003070000315839-E0PHt5nSJnQt

16:17:16

224

4,705.0000

XLON

05003050000315416-E0PHt5nSJnQR

16:17:16

349

4,706.0000

XLON

05003050000315445-E0PHt5nSJnPB

16:18:46

1

4,698.0000

XLON

05003050000315555-E0PHt5nSJrvL

16:18:46

149

4,698.0000

XLON

05003050000315555-E0PHt5nSJrvN

16:18:46

124

4,698.0000

XLON

05003050000315555-E0PHt5nSJrvP

16:19:30

302

4,697.0000

XLON

07003070000316566-E0PHt5nSJuAq

16:19:51

49

4,696.0000

XLON

07003070000316432-E0PHt5nSJuzb

16:19:51

207

4,696.0000

XLON

07003070000316432-E0PHt5nSJuzf

16:20:17

75

4,703.0000

XLON

05003050000316475-E0PHt5nSJx16

16:21:00

433

4,704.0000

XLON

07003070000316983-E0PHt5nSJzEF

16:21:13

245

4,703.0000

XLON

05003050000316552-E0PHt5nSJzlb

16:21:13

58

4,703.0000

XLON

07003070000316907-E0PHt5nSJzlZ

16:22:17

367

4,707.0000

XLON

05003050000317186-E0PHt5nSK2hZ

16:22:17

428

4,707.0000

XLON

07003070000317543-E0PHt5nSK2hX

16:22:39

306

4,705.0000

XLON

05003050000317172-E0PHt5nSK3cm

16:23:54

101

4,703.0000

XLON

07003070000317991-E0PHt5nSK6Zu

16:23:54

419

4,703.0000

XLON

05003050000317662-E0PHt5nSK6Zd

16:23:54

253

4,703.0000

XLON

07003070000317991-E0PHt5nSK6Zf

16:26:27

154

4,704.0000

XLON

05003050000318251-E0PHt5nSKCkm

16:26:27

70

4,704.0000

XLON

05003050000318251-E0PHt5nSKCko

16:26:33

200

4,703.0000

XLON

05003050000318130-E0PHt5nSKCxr

16:27:12

105

4,706.0000

XLON

05003050000318572-E0PHt5nSKEQi

16:27:12

27

4,706.0000

XLON

05003050000318572-E0PHt5nSKEPk

16:27:14

15

4,706.0000

XLON

05003050000318572-E0PHt5nSKETd

16:27:51

36

4,705.0000

XLON

07003070000318931-E0PHt5nSKFou

16:27:52

123

4,705.0000

XLON

07003070000318931-E0PHt5nSKFtj

 

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