Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on November 27, 2025, that it repurchased 94,811 of its ordinary shares on November 26, 2025, at an average price of 4,771.77 pence per share, as part of its up to $1.5 billion share repurchase program. Following this transaction, the company's total issued ordinary shares are 418,682,195, excluding treasury shares, with 32,672,638 shares held in treasury.

Disclaimer*

Ashtead Group PLC
27 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 26 November 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

94,811

 

 

Date of transaction:

26 November 2025

 

 

Average price paid per share (pence):

4,771.7672

 

 

Lowest price paid per share (pence):

4,732.0000

 

 

Highest price paid per share (pence):

4,795.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,682,195 (excluding Treasury shares), and the Company will hold 32,672,638 ordinary shares in Treasury.

 

The figure of 418,682,195 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

08:02:15

489

4,766.0000

XLON

07003070000005854-E0PLVtD5i8fx

08:02:35

349

4,764.0000

XLON

05003050000005856-E0PLVtD5i9Sk

08:02:35

167

4,765.0000

XLON

07003070000005758-E0PLVtD5i9QO

08:02:35

182

4,765.0000

XLON

07003070000005758-E0PLVtD5i9QI

08:03:39

170

4,761.0000

XLON

05003050000006178-E0PLVtD5iBsF

08:05:00

127

4,763.0000

XLON

05003050000006266-E0PLVtD5iEKb

08:05:00

150

4,765.0000

XLON

05003050000006449-E0PLVtD5iEJT

08:05:00

108

4,764.0000

XLON

05003050000006364-E0PLVtD5iEK3

08:05:00

65

4,764.0000

XLON

07003070000006256-E0PLVtD5iEK1

08:07:16

2

4,763.0000

XLON

05003050000007000-E0PLVtD5iKTH

08:07:16

36

4,763.0000

XLON

05003050000007000-E0PLVtD5iKTJ

08:07:41

252

4,763.0000

XLON

07003070000007036-E0PLVtD5iL3b

08:08:25

148

4,759.0000

XLON

07003070000006979-E0PLVtD5iM8T

08:08:25

68

4,760.0000

XLON

05003050000006928-E0PLVtD5iM80

08:08:25

99

4,760.0000

XLON

07003070000006895-E0PLVtD5iM7y

08:09:46

66

4,761.0000

XLON

07003070000007459-E0PLVtD5iP1k

08:09:46

35

4,761.0000

XLON

07003070000007459-E0PLVtD5iP1m

08:10:38

146

4,765.0000

XLON

07003070000007603-E0PLVtD5iR5n

08:11:06

87

4,765.0000

XLON

07003070000007678-E0PLVtD5iSBd

08:11:06

64

4,765.0000

XLON

07003070000007696-E0PLVtD5iSBf

08:12:21

1

4,776.0000

XLON

07003070000007945-E0PLVtD5iUoR

08:12:21

150

4,776.0000

XLON

07003070000007945-E0PLVtD5iUoU

08:12:21

56

4,775.0000

XLON

07003070000007860-E0PLVtD5iUoy

08:12:21

148

4,775.0000

XLON

07003070000007860-E0PLVtD5iUp3

08:12:46

177

4,774.0000

XLON

07003070000008006-E0PLVtD5iVZ7

08:13:35

177

4,774.0000

XLON

05003050000008093-E0PLVtD5iWgi

08:14:15

100

4,772.0000

XLON

05003050000007862-E0PLVtD5iXtv

08:14:15

47

4,772.0000

XLON

05003050000007862-E0PLVtD5iXty

08:15:01

135

4,772.0000

XLON

07003070000008303-E0PLVtD5iZ8X

08:15:01

162

4,774.0000

XLON

05003050000008339-E0PLVtD5iZ53

08:16:27

134

4,775.0000

XLON

05003050000008945-E0PLVtD5ibp8

08:17:14

147

4,775.0000

XLON

07003070000009243-E0PLVtD5idDr

08:17:14

161

4,777.0000

XLON

05003050000009416-E0PLVtD5idDC

08:17:54

134

4,772.0000

XLON

05003050000009098-E0PLVtD5ieGt

08:17:54

134

4,773.0000

XLON

05003050000009562-E0PLVtD5ieG8

08:18:20

43

4,771.0000

XLON

05003050000009789-E0PLVtD5ierA

08:19:33

23

4,770.0000

XLON

05003050000010170-E0PLVtD5igI0

08:19:33

111

4,770.0000

XLON

05003050000010170-E0PLVtD5igI2

08:20:18

49

4,769.0000

XLON

07003070000009662-E0PLVtD5ih3i

08:20:18

62

4,769.0000

XLON

07003070000009662-E0PLVtD5ih3k

08:20:18

69

4,770.0000

XLON

05003050000010360-E0PLVtD5ih3C

08:20:18

132

4,770.0000

XLON

05003050000010360-E0PLVtD5ih3E

08:21:01

164

4,770.0000

XLON

07003070000010927-E0PLVtD5iiSm

08:21:14

24

4,770.0000

XLON

07003070000011012-E0PLVtD5iiia

08:21:15

118

4,770.0000

XLON

07003070000011012-E0PLVtD5iik8

08:23:04

35

4,770.0000

XLON

07003070000011368-E0PLVtD5il30

08:23:04

162

4,771.0000

XLON

05003050000011615-E0PLVtD5il2L

08:23:04

74

4,770.0000

XLON

07003070000011368-E0PLVtD5il2d

08:23:50

95

4,770.0000

XLON

07003070000012005-E0PLVtD5ilbD

08:23:50

36

4,769.0000

XLON

07003070000011823-E0PLVtD5ilbJ

08:24:30

151

4,772.0000

XLON

07003070000012336-E0PLVtD5imNo

08:24:46

120

4,772.0000

XLON

05003050000012467-E0PLVtD5imnL

08:24:46

37

4,772.0000

XLON

05003050000012467-E0PLVtD5imnN

08:25:05

68

4,769.0000

XLON

07003070000011823-E0PLVtD5in32

08:25:09

134

4,767.0000

XLON

05003050000009549-E0PLVtD5inAf

08:25:25

130

4,764.0000

XLON

07003070000012522-E0PLVtD5inTi

08:26:01

57

4,763.0000

XLON

07003070000013047-E0PLVtD5ioUl

08:26:01

38

4,763.0000

XLON

07003070000013047-E0PLVtD5ioUn

08:26:01

49

4,763.0000

XLON

07003070000013047-E0PLVtD5ioUp

08:26:04

108

4,759.0000

XLON

05003050000012632-E0PLVtD5ioj2

08:26:38

119

4,756.0000

XLON

05003050000012832-E0PLVtD5ipnw

08:27:41

10

4,756.0000

XLON

07003070000013789-E0PLVtD5iqsE

08:28:56

56

4,756.0000

XLON

07003070000014256-E0PLVtD5is4c

08:28:56

48

4,756.0000

XLON

07003070000014256-E0PLVtD5is4e

08:30:52

118

4,762.0000

XLON

05003050000015097-E0PLVtD5ivPx

08:30:59

106

4,761.0000

XLON

05003050000015083-E0PLVtD5ivcZ

08:30:59

120

4,762.0000

XLON

07003070000015166-E0PLVtD5ivcP

08:31:23

144

4,760.0000

XLON

05003050000015186-E0PLVtD5iw0O

08:31:23

106

4,760.0000

XLON

07003070000015179-E0PLVtD5iw0Q

08:32:16

57

4,760.0000

XLON

07003070000015610-E0PLVtD5ixQX

08:32:34

56

4,759.0000

XLON

05003050000015426-E0PLVtD5ixha

08:33:20

105

4,759.0000

XLON

07003070000016074-E0PLVtD5iyPa

08:33:41

124

4,760.0000

XLON

07003070000016191-E0PLVtD5iyny

08:33:42

49

4,760.0000

XLON

07003070000016309-E0PLVtD5iypJ

08:33:42

27

4,760.0000

XLON

07003070000016309-E0PLVtD5iypS

08:33:48

78

4,757.0000

XLON

07003070000015382-E0PLVtD5izA5

08:34:21

56

4,757.0000

XLON

07003070000016645-E0PLVtD5izx2

08:34:21

56

4,757.0000

XLON

07003070000016645-E0PLVtD5izx4

08:34:21

125

4,757.0000

XLON

07003070000016645-E0PLVtD5izx6

08:34:27

111

4,755.0000

XLON

05003050000015176-E0PLVtD5j072

08:35:02

58

4,756.0000

XLON

07003070000016850-E0PLVtD5j0wI

08:35:02

66

4,756.0000

XLON

07003070000016850-E0PLVtD5j0wK

08:36:09

75

4,757.0000

XLON

07003070000017356-E0PLVtD5j2Bd

08:36:37

146

4,755.0000

XLON

07003070000017526-E0PLVtD5j2b9

08:39:17

132

4,759.0000

XLON

05003050000018656-E0PLVtD5j5FE

08:39:19

143

4,758.0000

XLON

05003050000018207-E0PLVtD5j5IA

08:39:21

154

4,758.0000

XLON

07003070000018694-E0PLVtD5j5Kw

08:39:55

141

4,758.0000

XLON

05003050000018855-E0PLVtD5j5qi

08:41:09

181

4,762.0000

XLON

05003050000019381-E0PLVtD5j7QB

08:42:35

141

4,764.0000

XLON

07003070000019726-E0PLVtD5j906

08:42:35

94

4,763.0000

XLON

05003050000019609-E0PLVtD5j90L

08:42:42

117

4,763.0000

XLON

07003070000019902-E0PLVtD5j967

08:43:04

103

4,762.0000

XLON

07003070000019381-E0PLVtD5j9H2

08:43:47

107

4,761.0000

XLON

05003050000020096-E0PLVtD5jA8j

08:44:42

146

4,761.0000

XLON

05003050000020596-E0PLVtD5jAzc

08:44:57

91

4,761.0000

XLON

07003070000020682-E0PLVtD5jB8r

08:45:00

55

4,761.0000

XLON

07003070000020682-E0PLVtD5jBBT

08:46:09

147

4,761.0000

XLON

07003070000021225-E0PLVtD5jC9U

08:46:52

99

4,763.0000

XLON

05003050000021679-E0PLVtD5jCve

08:47:42

112

4,763.0000

XLON

05003050000021907-E0PLVtD5jDXJ

08:47:44

122

4,762.0000

XLON

05003050000021882-E0PLVtD5jDZ5

08:49:31

122

4,762.0000

XLON

05003050000022419-E0PLVtD5jEtc

08:49:58

102

4,762.0000

XLON

05003050000022560-E0PLVtD5jFAn

08:51:32

146

4,762.0000

XLON

05003050000022950-E0PLVtD5jGem

08:51:44

172

4,761.0000

XLON

05003050000022409-E0PLVtD5jGrS

08:51:47

107

4,760.0000

XLON

05003050000020360-E0PLVtD5jH36

08:54:22

138

4,766.0000

XLON

07003070000023967-E0PLVtD5jJfy

08:54:22

175

4,767.0000

XLON

05003050000024178-E0PLVtD5jJff

08:56:07

111

4,767.0000

XLON

05003050000024897-E0PLVtD5jLrs

08:56:14

145

4,765.0000

XLON

07003070000023911-E0PLVtD5jM3Y

08:56:14

135

4,766.0000

XLON

05003050000024860-E0PLVtD5jM2P

08:56:26

110

4,763.0000

XLON

05003050000024943-E0PLVtD5jMIC

08:56:26

23

4,763.0000

XLON

05003050000024943-E0PLVtD5jMIE

08:57:52

154

4,762.0000

XLON

07003070000025386-E0PLVtD5jNN1

08:58:59

120

4,763.0000

XLON

05003050000026091-E0PLVtD5jOMv

08:59:14

138

4,762.0000

XLON

05003050000025710-E0PLVtD5jOSQ

09:00:05

139

4,761.0000

XLON

05003050000026252-E0PLVtD5jPYU

09:00:05

73

4,761.0000

XLON

07003070000024857-E0PLVtD5jPYS

09:00:35

131

4,761.0000

XLON

05003050000026966-E0PLVtD5jQFm

09:01:00

109

4,759.0000

XLON

07003070000026855-E0PLVtD5jR8T

09:01:37

118

4,759.0000

XLON

05003050000028176-E0PLVtD5jS9W

09:01:57

101

4,759.0000

XLON

07003070000028349-E0PLVtD5jSld

09:03:03

207

4,758.0000

XLON

05003050000027741-E0PLVtD5jU1t

09:03:42

128

4,755.0000

XLON

07003070000027356-E0PLVtD5jUsH

09:05:11

131

4,758.0000

XLON

07003070000029954-E0PLVtD5jWaG

09:05:44

56

4,759.0000

XLON

07003070000030283-E0PLVtD5jXCe

09:06:27

41

4,758.0000

XLON

07003070000030640-E0PLVtD5jY61

09:06:27

70

4,758.0000

XLON

07003070000030640-E0PLVtD5jY63

09:06:44

130

4,757.0000

XLON

07003070000029738-E0PLVtD5jYRm

09:07:42

61

4,757.0000

XLON

07003070000031150-E0PLVtD5jZHq

09:07:42

130

4,757.0000

XLON

07003070000031150-E0PLVtD5jZHs

09:12:28

119

4,761.0000

XLON

07003070000032696-E0PLVtD5jdpz

09:12:28

173

4,762.0000

XLON

05003050000032763-E0PLVtD5jdpZ

09:12:28

146

4,763.0000

XLON

07003070000032905-E0PLVtD5jdoe

09:13:06

152

4,759.0000

XLON

07003070000032960-E0PLVtD5jeRs

09:13:11

177

4,758.0000

XLON

07003070000033182-E0PLVtD5jefd

09:13:16

41

4,756.0000

XLON

05003050000033045-E0PLVtD5jeqZ

09:13:16

76

4,756.0000

XLON

05003050000033045-E0PLVtD5jeqb

09:14:11

2

4,756.0000

XLON

05003050000033673-E0PLVtD5jfmm

09:15:34

123

4,756.0000

XLON

07003070000034039-E0PLVtD5jhTO

09:15:48

142

4,756.0000

XLON

07003070000034206-E0PLVtD5jhi7

09:15:48

32

4,756.0000

XLON

07003070000034206-E0PLVtD5jhi9

09:15:48

49

4,756.0000

XLON

07003070000034206-E0PLVtD5jhiB

09:18:07

73

4,758.0000

XLON

07003070000035177-E0PLVtD5jjcn

09:18:07

59

4,758.0000

XLON

07003070000035177-E0PLVtD5jjcp

09:18:20

130

4,756.0000

XLON

05003050000034799-E0PLVtD5jjnL

09:24:34

134

4,761.0000

XLON

07003070000037638-E0PLVtD5jpdd

09:24:34

8

4,761.0000

XLON

07003070000037638-E0PLVtD5jpdf

09:26:36

62

4,764.0000

XLON

07003070000038802-E0PLVtD5jrTG

09:26:36

86

4,764.0000

XLON

07003070000038802-E0PLVtD5jrTI

09:26:37

244

4,764.0000

XLON

07003070000038939-E0PLVtD5jrUv

09:26:37

26

4,764.0000

XLON

07003070000038939-E0PLVtD5jrUx

09:27:29

49

4,764.0000

XLON

07003070000038943-E0PLVtD5jsO1

09:27:29

114

4,764.0000

XLON

07003070000038943-E0PLVtD5jsO6

09:27:33

314

4,764.0000

XLON

07003070000039229-E0PLVtD5jsU4

09:29:59

92

4,765.0000

XLON

05003050000039611-E0PLVtD5juUk

09:29:59

42

4,765.0000

XLON

05003050000039611-E0PLVtD5juUm

09:30:00

198

4,765.0000

XLON

05003050000040167-E0PLVtD5juVZ

09:31:52

39

4,770.0000

XLON

07003070000040959-E0PLVtD5jwlz

09:31:53

134

4,770.0000

XLON

05003050000041065-E0PLVtD5jwng

09:32:29

96

4,770.0000

XLON

05003050000041132-E0PLVtD5jxY6

09:32:29

63

4,770.0000

XLON

05003050000041132-E0PLVtD5jxY4

09:33:36

160

4,773.0000

XLON

05003050000041831-E0PLVtD5jysp

09:33:36

185

4,773.0000

XLON

07003070000041736-E0PLVtD5jysn

09:33:54

123

4,771.0000

XLON

05003050000041776-E0PLVtD5jzDd

09:34:32

184

4,771.0000

XLON

07003070000041924-E0PLVtD5k00d

09:35:52

49

4,771.0000

XLON

07003070000042364-E0PLVtD5k0oj

09:35:52

49

4,771.0000

XLON

07003070000042364-E0PLVtD5k0ol

09:35:52

41

4,771.0000

XLON

07003070000042364-E0PLVtD5k0oo

09:36:01

96

4,769.0000

XLON

05003050000042213-E0PLVtD5k0xe

09:36:52

68

4,770.0000

XLON

05003050000043023-E0PLVtD5k1V8

09:36:52

117

4,770.0000

XLON

05003050000043023-E0PLVtD5k1VA

09:36:52

35

4,770.0000

XLON

05003050000043023-E0PLVtD5k1VC

09:37:39

141

4,771.0000

XLON

07003070000043062-E0PLVtD5k2Bj

09:38:15

185

4,771.0000

XLON

07003070000043301-E0PLVtD5k2h0

09:39:17

140

4,770.0000

XLON

07003070000043163-E0PLVtD5k3cv

09:41:36

1

4,770.0000

XLON

05003050000044501-E0PLVtD5k5kL

09:41:36

68

4,770.0000

XLON

05003050000044501-E0PLVtD5k5kG

09:41:36

73

4,770.0000

XLON

07003070000044402-E0PLVtD5k5kE

09:43:47

136

4,777.0000

XLON

07003070000044852-E0PLVtD5k7mq

09:43:47

128

4,778.0000

XLON

07003070000044905-E0PLVtD5k7lL

09:43:47

15

4,778.0000

XLON

07003070000044905-E0PLVtD5k7lU

09:44:04

99

4,776.0000

XLON

07003070000044778-E0PLVtD5k7zB

09:45:13

124

4,775.0000

XLON

05003050000046032-E0PLVtD5k8xR

09:47:27

148

4,779.0000

XLON

07003070000046522-E0PLVtD5kAmE

09:47:42

133

4,778.0000

XLON

07003070000046391-E0PLVtD5kAwv

09:47:42

37

4,779.0000

XLON

05003050000046861-E0PLVtD5kAwO

09:47:46

104

4,776.0000

XLON

07003070000046072-E0PLVtD5kB00

09:47:46

78

4,777.0000

XLON

05003050000046872-E0PLVtD5kAz9

09:49:22

30

4,774.0000

XLON

07003070000047491-E0PLVtD5kCF6

09:49:22

87

4,774.0000

XLON

07003070000047491-E0PLVtD5kCF8

09:49:22

49

4,774.0000

XLON

07003070000047491-E0PLVtD5kCFA

09:51:15

11

4,774.0000

XLON

05003050000048240-E0PLVtD5kDUx

09:51:15

55

4,774.0000

XLON

07003070000047659-E0PLVtD5kDUv

09:51:15

59

4,774.0000

XLON

05003050000048240-E0PLVtD5kDV0

09:51:26

11

4,770.0000

XLON

05003050000048120-E0PLVtD5kE3k

09:51:26

114

4,770.0000

XLON

05003050000048120-E0PLVtD5kE3m

09:51:26

146

4,773.0000

XLON

07003070000046797-E0PLVtD5kDxB

09:51:33

93

4,766.0000

XLON

07003070000048424-E0PLVtD5kExJ

09:53:16

170

4,766.0000

XLON

07003070000049177-E0PLVtD5kHTv

09:56:42

137

4,766.0000

XLON

05003050000049793-E0PLVtD5kJpG

09:56:52

2

4,766.0000

XLON

05003050000050765-E0PLVtD5kJui

09:57:42

16

4,767.0000

XLON

07003070000051017-E0PLVtD5kKcR

09:58:08

142

4,767.0000

XLON

05003050000051219-E0PLVtD5kKyd

09:58:59

113

4,767.0000

XLON

05003050000051480-E0PLVtD5kLYs

09:59:22

110

4,767.0000

XLON

07003070000051594-E0PLVtD5kLqk

09:59:22

119

4,767.0000

XLON

07003070000051594-E0PLVtD5kLqm

09:59:22

49

4,767.0000

XLON

07003070000051594-E0PLVtD5kLqo

10:00:05

181

4,766.0000

XLON

05003050000051156-E0PLVtD5kMJd

10:06:24

63

4,768.0000

XLON

05003050000054161-E0PLVtD5kQwl

10:06:24

102

4,768.0000

XLON

05003050000054161-E0PLVtD5kQwn

10:06:27

239

4,768.0000

XLON

07003070000054121-E0PLVtD5kQzW

10:07:45

130

4,768.0000

XLON

07003070000054299-E0PLVtD5kRi9

10:10:29

155

4,768.0000

XLON

07003070000054614-E0PLVtD5kTvL

10:10:29

194

4,769.0000

XLON

05003050000054760-E0PLVtD5kTul

10:10:29

64

4,769.0000

XLON

07003070000055488-E0PLVtD5kTuv

10:11:00

35

4,771.0000

XLON

05003050000055756-E0PLVtD5kUXO

10:11:02

171

4,771.0000

XLON

05003050000055769-E0PLVtD5kUZg

10:11:02

17

4,771.0000

XLON

05003050000055769-E0PLVtD5kUZW

10:11:24

112

4,770.0000

XLON

05003050000055778-E0PLVtD5kUrG

10:11:57

187

4,769.0000

XLON

05003050000055715-E0PLVtD5kVNs

10:13:12

150

4,768.0000

XLON

05003050000056442-E0PLVtD5kW5d

10:14:22

62

4,769.0000

XLON

07003070000057043-E0PLVtD5kWqD

10:14:47

21

4,769.0000

XLON

07003070000057168-E0PLVtD5kX5m

10:14:47

9

4,769.0000

XLON

07003070000057168-E0PLVtD5kX5o

10:14:51

85

4,768.0000

XLON

05003050000056694-E0PLVtD5kXAb

10:14:51

147

4,767.0000

XLON

07003070000056063-E0PLVtD5kXB2

10:14:51

160

4,769.0000

XLON

07003070000057182-E0PLVtD5kXAC

10:17:15

172

4,767.0000

XLON

05003050000057595-E0PLVtD5kYwC

10:17:15

172

4,767.0000

XLON

07003070000057571-E0PLVtD5kYwA

10:20:51

118

4,769.0000

XLON

07003070000058353-E0PLVtD5kbU9

10:22:40

167

4,771.0000

XLON

05003050000059535-E0PLVtD5kcZM

10:23:36

3

4,771.0000

XLON

05003050000060093-E0PLVtD5kdHu

10:23:36

141

4,771.0000

XLON

05003050000060093-E0PLVtD5kdHw

10:23:57

54

4,771.0000

XLON

05003050000060275-E0PLVtD5kdXn

10:24:22

32

4,771.0000

XLON

05003050000060414-E0PLVtD5kdoZ

10:24:22

31

4,771.0000

XLON

05003050000060414-E0PLVtD5kdob

10:24:22

11

4,771.0000

XLON

05003050000060414-E0PLVtD5kdod

10:24:22

13

4,771.0000

XLON

05003050000060414-E0PLVtD5kdof

10:24:22

46

4,771.0000

XLON

05003050000060414-E0PLVtD5kdoh

10:24:22

112

4,771.0000

XLON

05003050000060414-E0PLVtD5kdoj

10:26:02

31

4,771.0000

XLON

07003070000060901-E0PLVtD5keok

10:26:02

11

4,771.0000

XLON

07003070000060901-E0PLVtD5keom

10:26:02

13

4,771.0000

XLON

07003070000060901-E0PLVtD5keoo

10:26:41

183

4,771.0000

XLON

05003050000060961-E0PLVtD5kfB4

10:27:22

82

4,770.0000

XLON

05003050000059379-E0PLVtD5kfhf

10:27:22

37

4,770.0000

XLON

05003050000059379-E0PLVtD5kfhh

10:27:27

136

4,769.0000

XLON

05003050000059363-E0PLVtD5kfnS

10:28:11

135

4,766.0000

XLON

05003050000061542-E0PLVtD5kgVi

10:28:11

146

4,767.0000

XLON

07003070000061170-E0PLVtD5kgVC

10:29:00

123

4,764.0000

XLON

07003070000061467-E0PLVtD5kgtJ

10:30:06

144

4,762.0000

XLON

05003050000062036-E0PLVtD5khjz

10:30:06

67

4,762.0000

XLON

05003050000062036-E0PLVtD5khk1

10:30:06

163

4,763.0000

XLON

07003070000061978-E0PLVtD5khjH

10:34:56

76

4,764.0000

XLON

05003050000064105-E0PLVtD5klbF

10:34:56

154

4,764.0000

XLON

05003050000064105-E0PLVtD5klbH

10:35:55

170

4,763.0000

XLON

05003050000063559-E0PLVtD5kmUy

10:36:27

25

4,763.0000

XLON

05003050000064620-E0PLVtD5kmzd

10:36:52

30

4,763.0000

XLON

07003070000064660-E0PLVtD5knQy

10:38:07

31

4,765.0000

XLON

05003050000065226-E0PLVtD5kolC

10:38:32

28

4,765.0000

XLON

07003070000065258-E0PLVtD5kpFD

10:38:32

10

4,765.0000

XLON

07003070000065258-E0PLVtD5kpFF

10:38:32

12

4,765.0000

XLON

07003070000065258-E0PLVtD5kpFH

10:38:32

50

4,765.0000

XLON

07003070000065258-E0PLVtD5kpFJ

10:38:57

27

4,765.0000

XLON

05003050000065457-E0PLVtD5kpUG

10:38:57

9

4,765.0000

XLON

05003050000065457-E0PLVtD5kpUI

10:38:57

11

4,765.0000

XLON

05003050000065457-E0PLVtD5kpUK

10:42:44

143

4,764.0000

XLON

05003050000064992-E0PLVtD5krqZ

10:42:44

178

4,765.0000

XLON

05003050000065548-E0PLVtD5krp7

10:42:44

183

4,766.0000

XLON

05003050000066408-E0PLVtD5kroG

10:43:50

1

4,763.0000

XLON

05003050000066705-E0PLVtD5ksp6

10:43:51

211

4,763.0000

XLON

05003050000066705-E0PLVtD5kspl

10:44:19

142

4,761.0000

XLON

07003070000066759-E0PLVtD5ktHQ

10:44:32

20

4,761.0000

XLON

05003050000067375-E0PLVtD5ktco

10:44:57

12

4,761.0000

XLON

05003050000067484-E0PLVtD5ktzs

10:45:22

5

4,761.0000

XLON

07003070000067652-E0PLVtD5kuVm

10:45:47

7

4,761.0000

XLON

05003050000067835-E0PLVtD5kv6H

10:46:56

162

4,761.0000

XLON

07003070000067807-E0PLVtD5kvvK

10:46:56

139

4,762.0000

XLON

07003070000067824-E0PLVtD5kvuq

10:47:45

143

4,759.0000

XLON

05003050000067865-E0PLVtD5kx6j

10:49:47

144

4,759.0000

XLON

05003050000068738-E0PLVtD5kyjM

10:49:47

6

4,759.0000

XLON

05003050000068738-E0PLVtD5kyjO

10:52:03

15

4,760.0000

XLON

05003050000069916-E0PLVtD5l01B

10:52:28

14

4,761.0000

XLON

05003050000070029-E0PLVtD5l0Ot

10:54:53

182

4,761.0000

XLON

05003050000070029-E0PLVtD5l1ty

10:56:39

1

4,762.0000

XLON

05003050000071280-E0PLVtD5l3Tu

10:57:05

72

4,763.0000

XLON

05003050000071418-E0PLVtD5l3nv

10:57:06

41

4,763.0000

XLON

07003070000071338-E0PLVtD5l3pM

10:57:06

14

4,763.0000

XLON

07003070000071338-E0PLVtD5l3pO

10:57:06

17

4,763.0000

XLON

07003070000071338-E0PLVtD5l3pQ

10:57:06

35

4,763.0000

XLON

07003070000071338-E0PLVtD5l3pS

10:57:06

83

4,763.0000

XLON

07003070000071338-E0PLVtD5l3pU

10:57:41

34

4,763.0000

XLON

05003050000071452-E0PLVtD5l4L8

10:57:41

211

4,763.0000

XLON

05003050000071452-E0PLVtD5l4LA

10:58:08

66

4,763.0000

XLON

07003070000071630-E0PLVtD5l4fv

10:59:46

10

4,763.0000

XLON

05003050000072100-E0PLVtD5l68J

10:59:56

177

4,762.0000

XLON

05003050000071280-E0PLVtD5l6H1

10:59:57

160

4,761.0000

XLON

07003070000070785-E0PLVtD5l6Is

11:01:01

37

4,761.0000

XLON

05003050000072553-E0PLVtD5l7Kz

11:01:01

83

4,761.0000

XLON

05003050000072553-E0PLVtD5l7L1

11:01:02

13

4,761.0000

XLON

05003050000072558-E0PLVtD5l7Ll

11:01:27

44

4,761.0000

XLON

05003050000072710-E0PLVtD5l7fQ

11:02:35

164

4,763.0000

XLON

07003070000072929-E0PLVtD5l8kr

11:05:14

168

4,763.0000

XLON

07003070000073103-E0PLVtD5lAOy

11:06:02

160

4,763.0000

XLON

05003050000073849-E0PLVtD5lAqs

11:06:10

212

4,762.0000

XLON

07003070000072971-E0PLVtD5lAtO

11:06:11

197

4,761.0000

XLON

05003050000072737-E0PLVtD5lAvU

11:08:16

200

4,758.0000

XLON

07003070000074341-E0PLVtD5lCvT

11:08:17

155

4,757.0000

XLON

05003050000073984-E0PLVtD5lCxD

11:08:22

200

4,755.0000

XLON

05003050000074433-E0PLVtD5lD4S

11:10:36

130

4,755.0000

XLON

07003070000075064-E0PLVtD5lEzT

11:11:54

173

4,757.0000

XLON

05003050000075621-E0PLVtD5lFsi

11:13:13

140

4,757.0000

XLON

05003050000076109-E0PLVtD5lGkn

11:14:31

61

4,756.0000

XLON

07003070000075433-E0PLVtD5lHXt

11:14:31

85

4,756.0000

XLON

07003070000075433-E0PLVtD5lHXv

11:17:13

142

4,758.0000

XLON

07003070000076965-E0PLVtD5lJWh

11:17:43

37

4,758.0000

XLON

07003070000077481-E0PLVtD5lJol

11:17:43

4

4,758.0000

XLON

07003070000077481-E0PLVtD5lJon

11:17:43

187

4,758.0000

XLON

07003070000077481-E0PLVtD5lJop

11:18:14

148

4,757.0000

XLON

05003050000077030-E0PLVtD5lK7C

11:20:38

6

4,757.0000

XLON

05003050000078395-E0PLVtD5lLOj

11:21:20

174

4,757.0000

XLON

05003050000078402-E0PLVtD5lLfY

11:21:20

210

4,756.0000

XLON

05003050000078001-E0PLVtD5lLfg

11:21:20

70

4,755.0000

XLON

07003070000078288-E0PLVtD5lLfw

11:21:20

55

4,754.0000

XLON

05003050000078506-E0PLVtD5lLgE

11:27:18

30

4,756.0000

XLON

05003050000080212-E0PLVtD5lPtO

11:27:18

11

4,756.0000

XLON

05003050000080212-E0PLVtD5lPtQ

11:27:18

13

4,756.0000

XLON

05003050000080212-E0PLVtD5lPtS

11:27:18

39

4,756.0000

XLON

05003050000080212-E0PLVtD5lPtU

11:27:43

27

4,757.0000

XLON

07003070000080174-E0PLVtD5lQAk

11:27:43

9

4,757.0000

XLON

07003070000080174-E0PLVtD5lQAm

11:27:43

11

4,757.0000

XLON

07003070000080174-E0PLVtD5lQAo

11:28:08

27

4,757.0000

XLON

07003070000080287-E0PLVtD5lQff

11:28:08

9

4,757.0000

XLON

07003070000080287-E0PLVtD5lQfh

11:28:08

11

4,757.0000

XLON

07003070000080287-E0PLVtD5lQfj

11:28:55

138

4,756.0000

XLON

07003070000080144-E0PLVtD5lRE7

11:29:23

29

4,756.0000

XLON

05003050000080723-E0PLVtD5lRSV

11:29:23

10

4,756.0000

XLON

05003050000080723-E0PLVtD5lRSX

11:29:23

12

4,756.0000

XLON

05003050000080723-E0PLVtD5lRSZ

11:29:23

38

4,756.0000

XLON

05003050000080723-E0PLVtD5lRSb

11:29:23

49

4,756.0000

XLON

05003050000080723-E0PLVtD5lRSd

11:29:48

28

4,756.0000

XLON

07003070000080732-E0PLVtD5lRu9

11:29:48

10

4,756.0000

XLON

07003070000080732-E0PLVtD5lRuB

11:29:48

12

4,756.0000

XLON

07003070000080732-E0PLVtD5lRuD

11:29:48

32

4,756.0000

XLON

07003070000080732-E0PLVtD5lRuF

11:30:06

84

4,755.0000

XLON

07003070000080391-E0PLVtD5lS0q

11:30:11

115

4,754.0000

XLON

05003050000078897-E0PLVtD5lS4w

11:32:49

134

4,751.0000

XLON

05003050000081492-E0PLVtD5lV5O

11:32:56

126

4,750.0000

XLON

05003050000081122-E0PLVtD5lVUS

11:33:05

171

4,749.0000

XLON

05003050000081237-E0PLVtD5lVn0

11:37:18

123

4,757.0000

XLON

07003070000083557-E0PLVtD5laIY

11:37:24

107

4,755.0000

XLON

05003050000083674-E0PLVtD5laOw

11:37:24

206

4,756.0000

XLON

05003050000083452-E0PLVtD5laOS

11:38:03

73

4,754.0000

XLON

05003050000083849-E0PLVtD5lahl

11:38:03

96

4,754.0000

XLON

05003050000083849-E0PLVtD5lahq

11:38:09

128

4,753.0000

XLON

07003070000083730-E0PLVtD5lamp

11:38:09

5

4,753.0000

XLON

07003070000083730-E0PLVtD5lame

11:40:16

123

4,754.0000

XLON

07003070000084427-E0PLVtD5leFl

11:41:46

145

4,759.0000

XLON

05003050000086397-E0PLVtD5lnUX

11:41:47

133

4,758.0000

XLON

07003070000086163-E0PLVtD5lnbw

11:41:50

121

4,757.0000

XLON

05003050000086398-E0PLVtD5loOH

11:42:45

34

4,761.0000

XLON

07003070000087657-E0PLVtD5lxVa

11:42:48

68

4,762.0000

XLON

05003050000087856-E0PLVtD5lyIy

11:42:51

134

4,760.0000

XLON

05003050000087813-E0PLVtD5lybH

11:44:56

96

4,762.0000

XLON

05003050000089457-E0PLVtD5mBRQ

11:45:25

131

4,761.0000

XLON

05003050000089223-E0PLVtD5mDyb

11:47:10

15

4,766.0000

XLON

07003070000090539-E0PLVtD5mKWn

11:47:10

6

4,766.0000

XLON

07003070000090539-E0PLVtD5mKWq

11:47:10

69

4,766.0000

XLON

07003070000090539-E0PLVtD5mKWw

11:48:55

2

4,765.0000

XLON

05003050000090388-E0PLVtD5mPfp

11:48:55

90

4,765.0000

XLON

05003050000090388-E0PLVtD5mPfu

11:48:58

108

4,763.0000

XLON

07003070000090059-E0PLVtD5mPx8

11:49:03

2

4,762.0000

XLON

07003070000091076-E0PLVtD5mQNg

11:49:06

102

4,762.0000

XLON

07003070000091076-E0PLVtD5mQvW

11:49:41

10

4,761.0000

XLON

05003050000092588-E0PLVtD5mS46

11:50:55

108

4,761.0000

XLON

07003070000092451-E0PLVtD5mUDW

11:51:31

28

4,760.0000

XLON

07003070000093439-E0PLVtD5mVfx

11:51:56

35

4,760.0000

XLON

07003070000093708-E0PLVtD5mWFN

11:51:56

53

4,760.0000

XLON

07003070000093708-E0PLVtD5mWFP

11:52:46

20

4,760.0000

XLON

07003070000094043-E0PLVtD5mX72

11:52:46

7

4,760.0000

XLON

07003070000094043-E0PLVtD5mX74

11:52:46

8

4,760.0000

XLON

07003070000094043-E0PLVtD5mX76

11:52:46

49

4,760.0000

XLON

07003070000094043-E0PLVtD5mX78

11:53:19

55

4,762.0000

XLON

07003070000094247-E0PLVtD5mYAG

11:54:21

128

4,761.0000

XLON

05003050000094429-E0PLVtD5mZQK

11:57:43

132

4,760.0000

XLON

07003070000095164-E0PLVtD5mfQL

11:57:43

146

4,761.0000

XLON

05003050000095534-E0PLVtD5mf7R

11:57:49

146

4,759.0000

XLON

07003070000095066-E0PLVtD5mgMV

11:57:52

134

4,758.0000

XLON

05003050000096668-E0PLVtD5mgWK

11:58:35

141

4,754.0000

XLON

05003050000096769-E0PLVtD5mkfT

12:00:28

2

4,758.0000

XLON

05003050000097966-E0PLVtD5mrOB

12:00:28

106

4,758.0000

XLON

05003050000097966-E0PLVtD5mrOE

12:00:33

3

4,757.0000

XLON

07003070000097786-E0PLVtD5mru6

12:00:33

115

4,757.0000

XLON

07003070000097786-E0PLVtD5mru9

12:02:57

96

4,758.0000

XLON

07003070000099837-E0PLVtD5n3eG

12:03:01

125

4,757.0000

XLON

05003050000099827-E0PLVtD5n44B

12:03:02

1

4,755.0000

XLON

05003050000099529-E0PLVtD5n4BT

12:03:03

6

4,755.0000

XLON

05003050000099529-E0PLVtD5n4VI

12:03:03

108

4,755.0000

XLON

05003050000099529-E0PLVtD5n4VL

12:05:06

98

4,756.0000

XLON

05003050000102277-E0PLVtD5nAHr

12:05:06

52

4,756.0000

XLON

05003050000102277-E0PLVtD5nAHt

12:06:42

170

4,755.0000

XLON

05003050000102226-E0PLVtD5nCVh

12:07:28

56

4,753.0000

XLON

05003050000102278-E0PLVtD5nDfE

12:07:54

122

4,752.0000

XLON

05003050000103562-E0PLVtD5nELJ

12:08:10

3

4,751.0000

XLON

05003050000104259-E0PLVtD5nFAp

12:08:10

116

4,751.0000

XLON

05003050000104259-E0PLVtD5nFAs

12:10:03

104

4,751.0000

XLON

05003050000105792-E0PLVtD5nNC9

12:10:13

104

4,750.0000

XLON

07003070000105537-E0PLVtD5nNev

12:10:13

58

4,749.0000

XLON

07003070000105478-E0PLVtD5nNf5

12:10:13

56

4,749.0000

XLON

07003070000105478-E0PLVtD5nNfU

12:12:03

108

4,752.0000

XLON

05003050000107035-E0PLVtD5nUAH

12:12:06

77

4,751.0000

XLON

05003050000106849-E0PLVtD5nUQI

12:14:22

109

4,750.0000

XLON

07003070000107806-E0PLVtD5naDL

12:14:49

117

4,749.0000

XLON

05003050000107943-E0PLVtD5nbAb

12:14:52

71

4,748.0000

XLON

05003050000108977-E0PLVtD5nbdk

12:16:41

95

4,748.0000

XLON

05003050000109961-E0PLVtD5ngj7

12:17:58

128

4,748.0000

XLON

05003050000111084-E0PLVtD5nkXE

12:18:57

114

4,747.0000

XLON

07003070000109710-E0PLVtD5nn37

12:19:37

107

4,744.0000

XLON

07003070000111636-E0PLVtD5nokF

12:21:28

101

4,741.0000

XLON

05003050000111935-E0PLVtD5nup5

12:21:28

113

4,742.0000

XLON

05003050000111637-E0PLVtD5nulM

12:21:30

124

4,739.0000

XLON

05003050000112850-E0PLVtD5nv8v

12:23:56

126

4,741.0000

XLON

07003070000113726-E0PLVtD5o0Gj

12:25:45

122

4,746.0000

XLON

05003050000115353-E0PLVtD5o4ai

12:26:58

133

4,744.0000

XLON

05003050000115268-E0PLVtD5o6wG

12:26:58

151

4,745.0000

XLON

07003070000115891-E0PLVtD5o6uB

12:29:36

119

4,748.0000

XLON

05003050000117130-E0PLVtD5oCTg

12:30:20

108

4,747.0000

XLON

05003050000116923-E0PLVtD5oDaR

12:30:25

5

4,746.0000

XLON

07003070000116392-E0PLVtD5oDlk

12:30:25

125

4,746.0000

XLON

07003070000116392-E0PLVtD5oDlo

12:31:55

84

4,743.0000

XLON

07003070000118428-E0PLVtD5oGZJ

12:31:55

160

4,742.0000

XLON

05003050000119125-E0PLVtD5oGZp

12:33:29

126

4,741.0000

XLON

05003050000120506-E0PLVtD5oK0e

12:34:27

142

4,741.0000

XLON

07003070000120743-E0PLVtD5oLiW

12:34:27

35

4,741.0000

XLON

07003070000120743-E0PLVtD5oLiY

12:34:36

113

4,740.0000

XLON

07003070000120084-E0PLVtD5oLuD

12:34:36

18

4,740.0000

XLON

07003070000120084-E0PLVtD5oLuB

12:34:39

79

4,739.0000

XLON

07003070000120151-E0PLVtD5oMB3

12:36:37

105

4,739.0000

XLON

07003070000121601-E0PLVtD5oQDq

12:36:51

97

4,738.0000

XLON

05003050000121914-E0PLVtD5oQck

12:38:00

7

4,738.0000

XLON

07003070000122406-E0PLVtD5oSPm

12:38:00

97

4,738.0000

XLON

07003070000122406-E0PLVtD5oSPq

12:39:07

2

4,737.0000

XLON

05003050000122631-E0PLVtD5oTwg

12:39:07

94

4,737.0000

XLON

05003050000122631-E0PLVtD5oTwk

12:40:03

89

4,737.0000

XLON

07003070000123050-E0PLVtD5oVi4

12:41:13

121

4,735.0000

XLON

07003070000123966-E0PLVtD5oXQb

12:41:13

105

4,736.0000

XLON

05003050000123393-E0PLVtD5oXPd

12:44:57

147

4,734.0000

XLON

07003070000125779-E0PLVtD5odeo

12:45:51

135

4,732.0000

XLON

07003070000125203-E0PLVtD5ofdc

12:46:25

120

4,737.0000

XLON

05003050000127588-E0PLVtD5ohlh

12:46:25

39

4,737.0000

XLON

05003050000127588-E0PLVtD5ohlj

12:47:50

30

4,742.0000

XLON

05003050000128304-E0PLVtD5okYg

12:48:21

109

4,743.0000

XLON

07003070000128025-E0PLVtD5olo0

12:48:21

109

4,744.0000

XLON

07003070000128326-E0PLVtD5olnR

12:48:35

109

4,742.0000

XLON

05003050000128314-E0PLVtD5omU1

12:50:36

1

4,743.0000

XLON

07003070000129749-E0PLVtD5or2v

12:50:52

107

4,742.0000

XLON

07003070000129452-E0PLVtD5orW1

12:50:57

126

4,741.0000

XLON

05003050000129352-E0PLVtD5orko

12:52:03

90

4,741.0000

XLON

05003050000130538-E0PLVtD5ou9A

12:52:12

99

4,740.0000

XLON

05003050000130363-E0PLVtD5ouOT

12:52:55

137

4,738.0000

XLON

05003050000131524-E0PLVtD5ow7i

12:57:46

156

4,740.0000

XLON

07003070000133654-E0PLVtD5p4nG

12:57:47

74

4,740.0000

XLON

05003050000134140-E0PLVtD5p4sp

12:57:51

124

4,739.0000

XLON

07003070000132812-E0PLVtD5p56j

12:59:45

156

4,742.0000

XLON

05003050000135114-E0PLVtD5p9Me

13:02:46

161

4,751.0000

XLON

07003070000136567-E0PLVtD5pFBm

13:03:59

174

4,758.0000

XLON

05003050000137724-E0PLVtD5pHGX

13:03:59

162

4,758.0000

XLON

07003070000137481-E0PLVtD5pHGV

13:05:26

203

4,759.0000

XLON

05003050000138457-E0PLVtD5pK3U

13:05:26

158

4,760.0000

XLON

07003070000138330-E0PLVtD5pK33

13:05:29

95

4,758.0000

XLON

07003070000138331-E0PLVtD5pKBN

13:06:53

112

4,757.0000

XLON

07003070000139292-E0PLVtD5pN8y

13:08:27

182

4,759.0000

XLON

05003050000140322-E0PLVtD5pQBv

13:08:57

82

4,758.0000

XLON

05003050000140018-E0PLVtD5pQde

13:11:38

197

4,760.0000

XLON

07003070000141909-E0PLVtD5pUcI

13:15:38

123

4,765.0000

XLON

05003050000144198-E0PLVtD5pdGY

13:15:38

58

4,765.0000

XLON

05003050000144198-E0PLVtD5pdGb

13:15:38

153

4,765.0000

XLON

07003070000144035-E0PLVtD5pdGd

13:15:54

69

4,763.0000

XLON

05003050000144025-E0PLVtD5pdoN

13:15:54

91

4,763.0000

XLON

05003050000144025-E0PLVtD5pdoQ

13:17:01

141

4,763.0000

XLON

05003050000144679-E0PLVtD5pgbU

13:18:00

30

4,766.0000

XLON

07003070000145419-E0PLVtD5piMg

13:18:00

152

4,766.0000

XLON

07003070000145419-E0PLVtD5piMi

13:19:01

169

4,765.0000

XLON

07003070000145362-E0PLVtD5plfZ

13:19:57

131

4,769.0000

XLON

05003050000146667-E0PLVtD5pnmj

13:21:06

114

4,770.0000

XLON

07003070000147260-E0PLVtD5ppXp

13:21:45

119

4,768.0000

XLON

07003070000146509-E0PLVtD5pqXK

13:21:45

157

4,769.0000

XLON

07003070000147385-E0PLVtD5pqWL

13:23:00

118

4,767.0000

XLON

07003070000148403-E0PLVtD5ptJ9

13:23:04

118

4,766.0000

XLON

05003050000148611-E0PLVtD5ptV1

13:24:32

130

4,767.0000

XLON

07003070000149297-E0PLVtD5pwcJ

13:27:00

157

4,769.0000

XLON

05003050000150619-E0PLVtD5q2OX

13:27:30

15

4,768.0000

XLON

07003070000150189-E0PLVtD5q3le

13:27:30

108

4,768.0000

XLON

07003070000150189-E0PLVtD5q3lg

13:31:24

177

4,772.0000

XLON

07003070000155219-E0PLVtD5qBa2

13:31:31

119

4,771.0000

XLON

05003050000152426-E0PLVtD5qC7K

13:31:38

133

4,770.0000

XLON

07003070000151918-E0PLVtD5qCSm

13:31:43

60

4,767.0000

XLON

05003050000155850-E0PLVtD5qCg5

13:31:43

105

4,767.0000

XLON

05003050000155850-E0PLVtD5qCg8

13:32:49

3

4,769.0000

XLON

05003050000156777-E0PLVtD5qF5U

13:34:26

3

4,770.0000

XLON

07003070000157527-E0PLVtD5qIH7

13:34:26

134

4,770.0000

XLON

07003070000157527-E0PLVtD5qIH9

13:38:20

160

4,780.0000

XLON

05003050000160018-E0PLVtD5qT9u

13:38:20

122

4,781.0000

XLON

05003050000160377-E0PLVtD5qT9A

13:39:29

123

4,779.0000

XLON

07003070000159608-E0PLVtD5qVSo

13:39:29

8

4,780.0000

XLON

07003070000161095-E0PLVtD5qVSG

13:39:46

136

4,779.0000

XLON

05003050000161686-E0PLVtD5qYYr

13:39:46

114

4,779.0000

XLON

07003070000161501-E0PLVtD5qYYt

13:41:38

160

4,783.0000

XLON

05003050000162825-E0PLVtD5qfsN

13:42:43

78

4,782.0000

XLON

05003050000162555-E0PLVtD5qjsY

13:42:43

61

4,782.0000

XLON

07003070000162676-E0PLVtD5qjsc

13:42:58

140

4,782.0000

XLON

07003070000163829-E0PLVtD5qmBP

13:42:58

145

4,782.0000

XLON

07003070000163884-E0PLVtD5qmBR

13:46:34

202

4,784.0000

XLON

05003050000166819-E0PLVtD5qxLW

13:46:35

153

4,783.0000

XLON

05003050000166446-E0PLVtD5qxOQ

13:47:11

5

4,782.0000

XLON

07003070000166610-E0PLVtD5qyg8

13:47:11

2

4,782.0000

XLON

07003070000166610-E0PLVtD5qygF

13:47:14

132

4,782.0000

XLON

07003070000166610-E0PLVtD5qyt5

13:49:47

178

4,781.0000

XLON

05003050000167670-E0PLVtD5r35g

13:50:59

114

4,778.0000

XLON

07003070000167244-E0PLVtD5r53c

13:50:59

24

4,778.0000

XLON

07003070000167244-E0PLVtD5r53e

13:50:59

139

4,779.0000

XLON

07003070000166812-E0PLVtD5r52P

13:54:00

147

4,778.0000

XLON

07003070000170506-E0PLVtD5rAV7

13:54:10

68

4,778.0000

XLON

07003070000170934-E0PLVtD5rAqO

13:54:10

34

4,778.0000

XLON

07003070000170934-E0PLVtD5rAqQ

13:54:10

12

4,778.0000

XLON

07003070000170934-E0PLVtD5rAqS

13:54:10

6

4,778.0000

XLON

07003070000170934-E0PLVtD5rAqU

13:54:30

8

4,778.0000

XLON

05003050000171242-E0PLVtD5rBZ3

13:54:55

32

4,778.0000

XLON

05003050000171478-E0PLVtD5rCIn

13:54:55

11

4,778.0000

XLON

05003050000171478-E0PLVtD5rCIp

13:54:55

14

4,778.0000

XLON

05003050000171478-E0PLVtD5rCIr

13:55:38

166

4,778.0000

XLON

05003050000171665-E0PLVtD5rDUg

13:55:48

147

4,777.0000

XLON

07003070000170295-E0PLVtD5rDrd

13:59:07

163

4,778.0000

XLON

07003070000173480-E0PLVtD5rJAs

13:59:32

19

4,778.0000

XLON

07003070000173677-E0PLVtD5rJfU

13:59:57

37

4,778.0000

XLON

05003050000174174-E0PLVtD5rKJq

13:59:57

26

4,778.0000

XLON

05003050000174174-E0PLVtD5rKJs

13:59:57

13

4,778.0000

XLON

05003050000174174-E0PLVtD5rKJu

13:59:57

49

4,778.0000

XLON

05003050000174174-E0PLVtD5rKJw

13:59:57

31

4,778.0000

XLON

05003050000174174-E0PLVtD5rKJy

14:00:47

13

4,778.0000

XLON

07003070000174613-E0PLVtD5rLTM

14:01:26

7

4,777.0000

XLON

07003070000171988-E0PLVtD5rMzj

14:01:26

165

4,777.0000

XLON

07003070000171988-E0PLVtD5rMzl

14:01:26

158

4,778.0000

XLON

05003050000174910-E0PLVtD5rMz0

14:02:27

132

4,774.0000

XLON

07003070000174962-E0PLVtD5rORm

14:02:27

8

4,775.0000

XLON

05003050000173836-E0PLVtD5rOR1

14:02:27

137

4,775.0000

XLON

05003050000173836-E0PLVtD5rOR6

14:03:06

62

4,772.0000

XLON

07003070000176082-E0PLVtD5rPVr

14:05:21

157

4,771.0000

XLON

07003070000176871-E0PLVtD5rTh4

14:07:38

124

4,775.0000

XLON

05003050000178720-E0PLVtD5rWjU

14:07:39

74

4,775.0000

XLON

07003070000178584-E0PLVtD5rWln

14:07:39

77

4,775.0000

XLON

07003070000178584-E0PLVtD5rWlp

14:07:45

1

4,775.0000

XLON

05003050000178819-E0PLVtD5rWuK

14:07:45

39

4,775.0000

XLON

05003050000178819-E0PLVtD5rWuE

14:08:01

171

4,776.0000

XLON

07003070000178835-E0PLVtD5rXH2

14:08:11

98

4,775.0000

XLON

05003050000178819-E0PLVtD5rXfm

14:08:40

124

4,773.0000

XLON

05003050000178698-E0PLVtD5rYTK

14:08:41

14

4,772.0000

XLON

07003070000178942-E0PLVtD5rYXb

14:08:41

119

4,772.0000

XLON

07003070000178942-E0PLVtD5rYXd

14:09:44

83

4,772.0000

XLON

07003070000180047-E0PLVtD5raMd

14:09:44

49

4,772.0000

XLON

07003070000180047-E0PLVtD5raMf

14:09:44

21

4,772.0000

XLON

07003070000180047-E0PLVtD5raMh

14:09:44

49

4,772.0000

XLON

07003070000180047-E0PLVtD5raMj

14:09:49

107

4,771.0000

XLON

05003050000179974-E0PLVtD5raSM

14:09:49

48

4,771.0000

XLON

05003050000179974-E0PLVtD5raSQ

14:10:50

63

4,773.0000

XLON

07003070000180367-E0PLVtD5rc3k

14:10:50

9

4,773.0000

XLON

07003070000180367-E0PLVtD5rc3m

14:12:00

27

4,773.0000

XLON

07003070000181419-E0PLVtD5rdzS

14:12:00

100

4,773.0000

XLON

07003070000181419-E0PLVtD5rdzX

14:13:45

4

4,773.0000

XLON

07003070000181638-E0PLVtD5rgAI

14:13:45

51

4,773.0000

XLON

07003070000181638-E0PLVtD5rgAK

14:13:45

61

4,773.0000

XLON

07003070000181794-E0PLVtD5rgAM

14:14:05

110

4,773.0000

XLON

05003050000182492-E0PLVtD5rgbG

14:14:10

120

4,772.0000

XLON

05003050000181562-E0PLVtD5rgeX

14:14:55

12

4,772.0000

XLON

07003070000182696-E0PLVtD5rhGb

14:14:55

33

4,772.0000

XLON

07003070000182696-E0PLVtD5rhGd

14:17:25

120

4,776.0000

XLON

07003070000183986-E0PLVtD5rkY1

14:17:47

105

4,774.0000

XLON

05003050000183642-E0PLVtD5rkzY

14:17:47

146

4,775.0000

XLON

05003050000183789-E0PLVtD5rkym

14:17:50

128

4,775.0000

XLON

05003050000184266-E0PLVtD5rlC4

14:18:15

183

4,773.0000

XLON

07003070000184141-E0PLVtD5rm8y

14:20:49

122

4,773.0000

XLON

07003070000185047-E0PLVtD5rokg

14:21:10

4

4,773.0000

XLON

05003050000185992-E0PLVtD5rpAA

14:23:04

124

4,773.0000

XLON

05003050000186210-E0PLVtD5rrft

14:23:06

185

4,773.0000

XLON

05003050000186859-E0PLVtD5rrle

14:23:09

70

4,773.0000

XLON

05003050000186898-E0PLVtD5rrpE

14:23:30

119

4,772.0000

XLON

05003050000184276-E0PLVtD5rsPf

14:24:10

155

4,771.0000

XLON

05003050000185153-E0PLVtD5rtd1

14:24:46

73

4,770.0000

XLON

07003070000187495-E0PLVtD5rucK

14:25:50

161

4,771.0000

XLON

05003050000187907-E0PLVtD5rw0t

14:28:02

173

4,772.0000

XLON

05003050000189728-E0PLVtD5rzYU

14:28:06

104

4,771.0000

XLON

07003070000188390-E0PLVtD5rzen

14:28:06

28

4,771.0000

XLON

07003070000188390-E0PLVtD5rzeq

14:28:14

60

4,770.0000

XLON

07003070000187684-E0PLVtD5rzp1

14:28:14

114

4,770.0000

XLON

07003070000187684-E0PLVtD5rzp3

14:29:43

59

4,770.0000

XLON

05003050000191265-E0PLVtD5s1ep

14:29:43

49

4,770.0000

XLON

05003050000191265-E0PLVtD5s1er

14:30:01

147

4,770.0000

XLON

05003050000191301-E0PLVtD5s2Zo

14:30:01

177

4,770.0000

XLON

07003070000191200-E0PLVtD5s2Zq

14:30:22

194

4,771.0000

XLON

07003070000191645-E0PLVtD5s5XE

14:30:22

196

4,771.0000

XLON

05003050000191739-E0PLVtD5s5XU

14:30:22

146

4,771.0000

XLON

07003070000191645-E0PLVtD5s5XS

14:31:05

176

4,777.0000

XLON

05003050000193017-E0PLVtD5s985

14:31:39

30

4,777.0000

XLON

05003050000194247-E0PLVtD5sBZy

14:31:39

190

4,777.0000

XLON

05003050000194247-E0PLVtD5sBa6

14:31:55

130

4,777.0000

XLON

05003050000194772-E0PLVtD5sCId

14:31:55

68

4,777.0000

XLON

05003050000194772-E0PLVtD5sCIf

14:31:55

105

4,777.0000

XLON

05003050000194772-E0PLVtD5sCIh

14:32:46

218

4,778.0000

XLON

07003070000194967-E0PLVtD5sEeF

14:32:52

21

4,778.0000

XLON

05003050000196174-E0PLVtD5sEoV

14:32:59

211

4,779.0000

XLON

07003070000196165-E0PLVtD5sFHN

14:32:59

23

4,779.0000

XLON

07003070000196165-E0PLVtD5sFHQ

14:33:04

272

4,778.0000

XLON

05003050000196202-E0PLVtD5sFZr

14:33:11

181

4,776.0000

XLON

07003070000194968-E0PLVtD5sG2I

14:34:40

207

4,786.0000

XLON

07003070000198415-E0PLVtD5sKFw

14:34:52

207

4,785.0000

XLON

05003050000198462-E0PLVtD5sKXK

14:34:52

35

4,785.0000

XLON

07003070000198400-E0PLVtD5sKXM

14:34:52

100

4,785.0000

XLON

07003070000198400-E0PLVtD5sKXQ

14:36:14

174

4,786.0000

XLON

07003070000199908-E0PLVtD5sNJ6

14:37:14

160

4,786.0000

XLON

05003050000200411-E0PLVtD5sOYi

14:37:16

191

4,785.0000

XLON

05003050000199574-E0PLVtD5sOcv

14:38:03

168

4,785.0000

XLON

05003050000201719-E0PLVtD5sPua

14:39:00

191

4,786.0000

XLON

05003050000202920-E0PLVtD5sRU8

14:39:02

140

4,785.0000

XLON

07003070000202440-E0PLVtD5sRWG

14:40:28

1

4,789.0000

XLON

05003050000204299-E0PLVtD5sUX0

14:40:35

66

4,789.0000

XLON

07003070000204330-E0PLVtD5sUl7

14:41:10

172

4,792.0000

XLON

05003050000204807-E0PLVtD5sW0q

14:41:24

142

4,792.0000

XLON

05003050000205060-E0PLVtD5sWMX

14:41:43

143

4,791.0000

XLON

05003050000204765-E0PLVtD5sXAn

14:42:02

186

4,790.0000

XLON

05003050000204751-E0PLVtD5sXfR

14:43:11

1

4,792.0000

XLON

07003070000206948-E0PLVtD5sZom

14:43:18

362

4,793.0000

XLON

07003070000207253-E0PLVtD5sZyX

14:44:15

144

4,793.0000

XLON

07003070000207933-E0PLVtD5sbrh

14:44:22

182

4,792.0000

XLON

07003070000206948-E0PLVtD5scAL

14:44:31

168

4,791.0000

XLON

05003050000207346-E0PLVtD5scQm

14:45:55

51

4,788.0000

XLON

07003070000209520-E0PLVtD5sfJc

14:45:55

35

4,788.0000

XLON

07003070000209520-E0PLVtD5sfJe

14:45:55

109

4,788.0000

XLON

07003070000209520-E0PLVtD5sfJg

14:45:55

176

4,788.0000

XLON

07003070000209520-E0PLVtD5sfJi

14:45:55

11

4,788.0000

XLON

07003070000209520-E0PLVtD5sfJk

14:45:55

20

4,788.0000

XLON

07003070000209520-E0PLVtD5sfJm

14:46:12

55

4,787.0000

XLON

07003070000209806-E0PLVtD5sfwB

14:46:50

152

4,788.0000

XLON

05003050000210166-E0PLVtD5shIr

14:47:28

151

4,789.0000

XLON

05003050000210540-E0PLVtD5sjEJ

14:47:29

195

4,788.0000

XLON

07003070000210335-E0PLVtD5sjH3

14:48:17

371

4,788.0000

XLON

07003070000211452-E0PLVtD5slIH

14:48:17

13

4,788.0000

XLON

07003070000211452-E0PLVtD5slIJ

14:49:32

1

4,789.0000

XLON

07003070000212561-E0PLVtD5soTY

14:49:32

24

4,789.0000

XLON

07003070000212561-E0PLVtD5soTa

14:50:03

176

4,789.0000

XLON

05003050000212563-E0PLVtD5spZE

14:50:03

137

4,789.0000

XLON

07003070000212585-E0PLVtD5spZG

14:50:20

135

4,787.0000

XLON

07003070000210278-E0PLVtD5sqG4

14:51:12

154

4,787.0000

XLON

07003070000213980-E0PLVtD5ss5t

14:51:12

72

4,787.0000

XLON

07003070000213980-E0PLVtD5ss34

14:51:21

179

4,786.0000

XLON

07003070000213036-E0PLVtD5ssem

14:51:21

7

4,786.0000

XLON

07003070000213036-E0PLVtD5sseo

14:51:21

2

4,786.0000

XLON

07003070000213036-E0PLVtD5ssei

14:52:12

47

4,786.0000

XLON

05003050000214464-E0PLVtD5suYc

14:52:12

100

4,786.0000

XLON

05003050000214464-E0PLVtD5suYg

14:52:30

133

4,786.0000

XLON

05003050000215310-E0PLVtD5svHK

14:52:32

160

4,784.0000

XLON

05003050000213397-E0PLVtD5svMr

14:52:43

6

4,781.0000

XLON

05003050000215419-E0PLVtD5svj2

14:52:43

125

4,781.0000

XLON

05003050000215419-E0PLVtD5svj6

14:53:06

166

4,780.0000

XLON

05003050000215609-E0PLVtD5swih

14:53:25

41

4,779.0000

XLON

07003070000216055-E0PLVtD5sxdR

14:53:25

2

4,779.0000

XLON

07003070000216055-E0PLVtD5sxdW

14:53:25

66

4,779.0000

XLON

07003070000216055-E0PLVtD5sxdf

14:54:05

95

4,780.0000

XLON

05003050000216718-E0PLVtD5sz38

14:55:00

129

4,780.0000

XLON

05003050000217238-E0PLVtD5t10x

14:55:00

223

4,781.0000

XLON

05003050000217287-E0PLVtD5t0yF

14:55:42

112

4,778.0000

XLON

05003050000215534-E0PLVtD5t3Gv

14:55:45

28

4,776.0000

XLON

05003050000217694-E0PLVtD5t3Ry

14:56:11

82

4,778.0000

XLON

05003050000218792-E0PLVtD5t4pr

14:56:35

129

4,778.0000

XLON

05003050000218822-E0PLVtD5t680

14:56:35

194

4,778.0000

XLON

07003070000218877-E0PLVtD5t67y

14:56:37

153

4,776.0000

XLON

05003050000217694-E0PLVtD5t6H2

14:58:01

96

4,777.0000

XLON

07003070000220282-E0PLVtD5t9AZ

14:58:01

58

4,777.0000

XLON

07003070000219543-E0PLVtD5t9AM

14:59:09

144

4,777.0000

XLON

07003070000220607-E0PLVtD5tB15

14:59:33

110

4,777.0000

XLON

05003050000221742-E0PLVtD5tC2K

14:59:33

140

4,777.0000

XLON

05003050000221742-E0PLVtD5tC2M

15:00:00

155

4,776.0000

XLON

05003050000220299-E0PLVtD5tD3Z

15:00:01

82

4,775.0000

XLON

05003050000219428-E0PLVtD5tDHb

15:00:01

60

4,775.0000

XLON

05003050000219478-E0PLVtD5tDHd

15:00:42

74

4,776.0000

XLON

05003050000222625-E0PLVtD5tFXz

15:01:21

204

4,778.0000

XLON

05003050000223561-E0PLVtD5tHAe

15:01:24

84

4,778.0000

XLON

05003050000223739-E0PLVtD5tHK6

15:01:31

91

4,777.0000

XLON

07003070000223860-E0PLVtD5tHY7

15:01:39

80

4,776.0000

XLON

07003070000223642-E0PLVtD5tI0n

15:01:51

72

4,775.0000

XLON

07003070000223897-E0PLVtD5tIlU

15:02:52

343

4,775.5000

XLON

07003070000225348-E0PLVtD5tM84

15:02:55

69

4,775.0000

XLON

05003050000225201-E0PLVtD5tMD8

15:04:05

38

4,775.0000

XLON

05003050000225581-E0PLVtD5tP46

15:04:05

27

4,775.0000

XLON

05003050000225581-E0PLVtD5tP44

15:04:37

188

4,775.0000

XLON

05003050000226963-E0PLVtD5tQIT

15:04:37

86

4,775.0000

XLON

05003050000226964-E0PLVtD5tQIV

15:05:04

62

4,774.0000

XLON

05003050000223784-E0PLVtD5tRZn

15:06:25

146

4,778.0000

XLON

05003050000228539-E0PLVtD5tVAu

15:06:31

187

4,778.0000

XLON

07003070000228940-E0PLVtD5tVOB

15:07:34

132

4,777.0000

XLON

05003050000228372-E0PLVtD5tXNC

15:07:52

31

4,777.0000

XLON

05003050000229828-E0PLVtD5tYAu

15:07:52

90

4,777.0000

XLON

05003050000229828-E0PLVtD5tYAw

15:08:17

92

4,777.0000

XLON

07003070000230365-E0PLVtD5tZHv

15:08:27

146

4,777.0000

XLON

05003050000230234-E0PLVtD5tZXo

15:08:27

80

4,777.0000

XLON

07003070000230405-E0PLVtD5tZXk

15:10:09

161

4,777.0000

XLON

05003050000231185-E0PLVtD5tcqz

15:10:09

187

4,777.0000

XLON

07003070000230877-E0PLVtD5tcqr

15:10:10

71

4,775.0000

XLON

05003050000228185-E0PLVtD5td0l

15:10:10

74

4,775.0000

XLON

05003050000228185-E0PLVtD5td0n

15:10:50

122

4,774.0000

XLON

05003050000232018-E0PLVtD5teK9

15:11:13

87

4,774.0000

XLON

05003050000232670-E0PLVtD5tf0f

15:11:13

4

4,774.0000

XLON

05003050000232670-E0PLVtD5tf0h

15:11:13

74

4,774.0000

XLON

05003050000232670-E0PLVtD5tf0j

15:11:13

114

4,774.0000

XLON

05003050000232670-E0PLVtD5tf0l

15:12:53

67

4,777.0000

XLON

05003050000233824-E0PLVtD5tiRm

15:12:53

49

4,777.0000

XLON

05003050000233824-E0PLVtD5tiRo

15:13:38

182

4,778.0000

XLON

07003070000234190-E0PLVtD5tk6A

15:13:38

151

4,779.0000

XLON

07003070000234338-E0PLVtD5tk3A

15:14:33

143

4,779.0000

XLON

05003050000235031-E0PLVtD5tljB

15:14:33

51

4,779.0000

XLON

05003050000235031-E0PLVtD5tljD

15:14:58

9

4,778.0000

XLON

07003070000235617-E0PLVtD5tmQY

15:15:23

77

4,778.0000

XLON

05003050000235778-E0PLVtD5tnLb

15:15:29

78

4,777.0000

XLON

07003070000234339-E0PLVtD5tnXg

15:15:29

73

4,777.0000

XLON

07003070000234339-E0PLVtD5tnXi

15:15:41

185

4,774.0000

XLON

07003070000236095-E0PLVtD5to4Z

15:15:41

13

4,774.0000

XLON

07003070000236095-E0PLVtD5to4c

15:15:41

2

4,774.0000

XLON

07003070000236095-E0PLVtD5to04

15:15:41

2

4,774.0000

XLON

07003070000236095-E0PLVtD5to09

15:15:41

111

4,775.0000

XLON

05003050000234665-E0PLVtD5tnx8

15:15:41

37

4,775.0000

XLON

05003050000234665-E0PLVtD5tnxE

15:16:43

312

4,774.0000

XLON

07003070000237185-E0PLVtD5tqFY

15:18:03

1

4,777.0000

XLON

05003050000238227-E0PLVtD5tt7K

15:18:18

193

4,777.0000

XLON

05003050000238227-E0PLVtD5ttbc

15:18:56

61

4,778.0000

XLON

07003070000239119-E0PLVtD5tvIp

15:19:33

130

4,777.0000

XLON

07003070000239901-E0PLVtD5twXK

15:19:33

143

4,778.0000

XLON

07003070000239901-E0PLVtD5twXM

15:19:33

10

4,778.0000

XLON

07003070000239901-E0PLVtD5twXO

15:19:33

66

4,777.0000

XLON

05003050000238723-E0PLVtD5twWw

15:19:33

68

4,777.0000

XLON

05003050000238813-E0PLVtD5twWy

15:20:15

150

4,778.0000

XLON

05003050000239995-E0PLVtD5ty4q

15:21:13

61

4,777.0000

XLON

05003050000240940-E0PLVtD5tzjJ

15:22:36

199

4,776.0000

XLON

07003070000242021-E0PLVtD5u2VT

15:22:53

294

4,776.0000

XLON

05003050000242501-E0PLVtD5u38x

15:23:38

153

4,777.0000

XLON

05003050000242869-E0PLVtD5u4g5

15:24:33

6

4,777.0000

XLON

05003050000243968-E0PLVtD5u6ad

15:24:33

188

4,777.0000

XLON

05003050000243968-E0PLVtD5u6af

15:24:33

143

4,777.0000

XLON

05003050000243968-E0PLVtD5u6ah

15:27:55

248

4,780.0000

XLON

07003070000245689-E0PLVtD5uD6f

15:27:55

173

4,781.0000

XLON

05003050000245918-E0PLVtD5uD5y

15:28:02

147

4,779.0000

XLON

07003070000246412-E0PLVtD5uDMc

15:28:42

156

4,776.0000

XLON

07003070000246880-E0PLVtD5uF1Y

15:28:42

65

4,776.0000

XLON

07003070000246880-E0PLVtD5uF1b

15:28:42

169

4,778.0000

XLON

05003050000246584-E0PLVtD5uF0I

15:29:38

68

4,775.0000

XLON

07003070000248111-E0PLVtD5uGJi

15:31:13

150

4,778.0000

XLON

07003070000249495-E0PLVtD5uJJp

15:31:13

33

4,778.0000

XLON

07003070000249495-E0PLVtD5uJJr

15:31:47

216

4,777.0000

XLON

07003070000248955-E0PLVtD5uKKb

15:33:13

175

4,778.0000

XLON

05003050000250416-E0PLVtD5uNGm

15:33:30

35

4,779.0000

XLON

07003070000251245-E0PLVtD5uO0q

15:34:01

75

4,781.0000

XLON

05003050000251201-E0PLVtD5uP0O

15:34:01

228

4,782.0000

XLON

07003070000251599-E0PLVtD5uOzp

15:34:29

136

4,783.0000

XLON

05003050000251504-E0PLVtD5uPuo

15:34:29

178

4,783.0000

XLON

07003070000251789-E0PLVtD5uPum

15:34:40

169

4,783.0000

XLON

07003070000252003-E0PLVtD5uQKG

15:36:09

126

4,786.0000

XLON

07003070000253072-E0PLVtD5uTKa

15:36:38

55

4,787.0000

XLON

05003050000253116-E0PLVtD5uUCR

15:37:03

193

4,787.0000

XLON

05003050000253116-E0PLVtD5uUtG

15:37:03

120

4,786.0000

XLON

07003070000253072-E0PLVtD5uUtj

15:37:03

57

4,786.0000

XLON

07003070000253140-E0PLVtD5uUtl

15:40:26

122

4,791.0000

XLON

05003050000254753-E0PLVtD5uZlJ

15:40:26

71

4,791.0000

XLON

05003050000254753-E0PLVtD5uZlL

15:41:39

175

4,792.0000

XLON

05003050000256731-E0PLVtD5ublq

15:41:39

143

4,792.0000

XLON

05003050000256731-E0PLVtD5ubls

15:41:40

143

4,792.0000

XLON

07003070000257042-E0PLVtD5ubnm

15:42:19

101

4,792.0000

XLON

07003070000257048-E0PLVtD5ud3a

15:42:19

49

4,792.0000

XLON

07003070000257048-E0PLVtD5ud3c

15:42:20

143

4,792.0000

XLON

07003070000257638-E0PLVtD5ud4T

15:42:22

165

4,792.0000

XLON

07003070000257659-E0PLVtD5udGj

15:42:23

143

4,792.0000

XLON

07003070000257685-E0PLVtD5udHR

15:42:29

153

4,791.0000

XLON

05003050000255714-E0PLVtD5udQV

15:43:09

143

4,791.0000

XLON

05003050000257950-E0PLVtD5ueZU

15:43:09

132

4,791.0000

XLON

05003050000257950-E0PLVtD5ueZW

15:45:01

190

4,791.0000

XLON

07003070000258824-E0PLVtD5uhCi

15:45:02

86

4,790.0000

XLON

05003050000256732-E0PLVtD5uhFd

15:45:02

64

4,790.0000

XLON

05003050000256732-E0PLVtD5uhFo

15:45:02

139

4,791.0000

XLON

07003070000259440-E0PLVtD5uhEF

15:45:02

68

4,791.0000

XLON

07003070000259440-E0PLVtD5uhEH

15:45:05

147

4,790.0000

XLON

05003050000259258-E0PLVtD5uhN9

15:46:14

92

4,793.0000

XLON

05003050000260084-E0PLVtD5ujFH

15:46:35

118

4,792.0000

XLON

07003070000259963-E0PLVtD5ujoE

15:46:39

5

4,792.0000

XLON

05003050000260429-E0PLVtD5ujy4

15:48:06

202

4,793.0000

XLON

07003070000261600-E0PLVtD5umTg

15:48:07

156

4,793.0000

XLON

05003050000261391-E0PLVtD5umZD

15:48:07

139

4,793.0000

XLON

05003050000261391-E0PLVtD5umZH

15:48:10

169

4,790.0000

XLON

07003070000261691-E0PLVtD5umjk

15:48:10

162

4,791.0000

XLON

07003070000260997-E0PLVtD5umgk

15:48:10

144

4,792.0000

XLON

07003070000261583-E0PLVtD5umfy

15:49:47

15

4,789.0000

XLON

07003070000262826-E0PLVtD5ur2R

15:49:47

135

4,789.0000

XLON

07003070000262826-E0PLVtD5ur2T

15:49:47

49

4,789.0000

XLON

07003070000262826-E0PLVtD5ur2V

15:49:47

49

4,789.0000

XLON

07003070000262826-E0PLVtD5ur2X

15:49:52

164

4,788.0000

XLON

05003050000262553-E0PLVtD5urEc

15:49:56

164

4,786.0000

XLON

07003070000262827-E0PLVtD5urN0

15:50:32

122

4,788.0000

XLON

05003050000263126-E0PLVtD5uspn

15:50:33

1

4,788.0000

XLON

05003050000263126-E0PLVtD5ustM

15:51:32

195

4,787.0000

XLON

05003050000263634-E0PLVtD5uv4D

15:51:38

30

4,786.0000

XLON

05003050000263470-E0PLVtD5uvM6

15:51:38

45

4,786.0000

XLON

05003050000263470-E0PLVtD5uvLx

15:51:38

47

4,786.0000

XLON

05003050000263470-E0PLVtD5uvM3

15:53:08

117

4,785.0000

XLON

05003050000264702-E0PLVtD5uxcO

15:53:11

35

4,785.0000

XLON

05003050000264702-E0PLVtD5uxfw

15:53:45

168

4,785.0000

XLON

07003070000265490-E0PLVtD5uyKn

15:55:40

195

4,786.0000

XLON

05003050000266273-E0PLVtD5v17d

15:56:01

151

4,786.0000

XLON

05003050000266707-E0PLVtD5v1Xa

15:56:01

85

4,786.0000

XLON

05003050000266707-E0PLVtD5v1Xe

15:56:20

236

4,785.0000

XLON

05003050000265853-E0PLVtD5v2EJ

15:56:30

136

4,785.0000

XLON

07003070000267247-E0PLVtD5v2Xt

15:56:50

165

4,784.0000

XLON

07003070000263882-E0PLVtD5v2r7

15:57:56

21

4,786.0000

XLON

05003050000268084-E0PLVtD5v4XL

15:57:56

48

4,786.0000

XLON

05003050000268084-E0PLVtD5v4XN

15:57:56

181

4,786.0000

XLON

05003050000268084-E0PLVtD5v4XP

15:59:58

212

4,788.0000

XLON

05003050000269159-E0PLVtD5v7l3

16:00:02

136

4,787.0000

XLON

07003070000268584-E0PLVtD5v8OT

16:00:02

55

4,787.0000

XLON

07003070000269350-E0PLVtD5v8OV

16:00:02

183

4,788.0000

XLON

05003050000269329-E0PLVtD5v8Nx

16:01:24

251

4,789.0000

XLON

05003050000270354-E0PLVtD5vAhy

16:01:41

165

4,788.0000

XLON

05003050000270287-E0PLVtD5vBEy

16:01:41

83

4,788.0000

XLON

07003070000270091-E0PLVtD5vBEu

16:02:01

62

4,786.0000

XLON

05003050000270355-E0PLVtD5vBd3

16:02:12

73

4,785.0000

XLON

05003050000270604-E0PLVtD5vC4N

16:03:39

44

4,787.0000

XLON

07003070000272150-E0PLVtD5vERL

16:03:39

15

4,787.0000

XLON

07003070000272150-E0PLVtD5vERN

16:03:39

19

4,787.0000

XLON

07003070000272150-E0PLVtD5vERP

16:03:39

65

4,787.0000

XLON

07003070000272150-E0PLVtD5vERR

16:03:46

44

4,787.0000

XLON

05003050000271931-E0PLVtD5vEY4

16:03:46

15

4,787.0000

XLON

05003050000271931-E0PLVtD5vEY6

16:03:46

19

4,787.0000

XLON

05003050000271931-E0PLVtD5vEY8

16:03:46

86

4,787.0000

XLON

05003050000271931-E0PLVtD5vEYA

16:03:54

110

4,786.0000

XLON

05003050000271862-E0PLVtD5vEq3

16:03:54

105

4,786.0000

XLON

05003050000271862-E0PLVtD5vEq5

16:03:58

195

4,785.0000

XLON

07003070000272151-E0PLVtD5vF8H

16:05:26

21

4,785.0000

XLON

05003050000273030-E0PLVtD5vHdo

16:05:26

100

4,785.0000

XLON

05003050000273030-E0PLVtD5vHdq

16:05:51

59

4,785.0000

XLON

05003050000273308-E0PLVtD5vIfS

16:05:51

68

4,785.0000

XLON

05003050000273308-E0PLVtD5vIfU

16:05:51

100

4,785.0000

XLON

05003050000273308-E0PLVtD5vIfW

16:06:05

11

4,787.0000

XLON

07003070000273678-E0PLVtD5vJUd

16:06:16

16

4,787.0000

XLON

07003070000273800-E0PLVtD5vJsm

16:06:18

39

4,787.0000

XLON

07003070000273845-E0PLVtD5vK21

16:06:18

13

4,787.0000

XLON

07003070000273845-E0PLVtD5vK23

16:06:18

16

4,787.0000

XLON

07003070000273845-E0PLVtD5vK25

16:06:41

108

4,787.0000

XLON

07003070000274073-E0PLVtD5vKbc

16:06:41

182

4,787.0000

XLON

05003050000273840-E0PLVtD5vKbg

16:06:41

100

4,787.0000

XLON

07003070000274073-E0PLVtD5vKbe

16:06:50

68

4,786.0000

XLON

05003050000273465-E0PLVtD5vKrZ

16:06:51

91

4,785.0000

XLON

05003050000273441-E0PLVtD5vKuC

16:07:16

38

4,784.0000

XLON

07003070000274074-E0PLVtD5vLZE

16:07:16

124

4,784.0000

XLON

05003050000274106-E0PLVtD5vLZI

16:07:16

60

4,784.0000

XLON

07003070000274074-E0PLVtD5vLZG

16:07:56

143

4,784.0000

XLON

07003070000274904-E0PLVtD5vMeV

16:07:56

63

4,784.0000

XLON

07003070000274904-E0PLVtD5vMeX

16:07:56

100

4,784.0000

XLON

07003070000274904-E0PLVtD5vMeZ

16:08:21

49

4,784.0000

XLON

05003050000274987-E0PLVtD5vNBk

16:08:48

212

4,782.0000

XLON

07003070000274327-E0PLVtD5vNgB

16:09:13

194

4,781.0000

XLON

05003050000274988-E0PLVtD5vOsF

16:10:05

85

4,782.0000

XLON

07003070000276085-E0PLVtD5vQQi

16:11:23

227

4,783.0000

XLON

05003050000276673-E0PLVtD5vSjR

16:11:24

42

4,782.0000

XLON

07003070000276085-E0PLVtD5vSkp

16:11:24

148

4,782.0000

XLON

07003070000276085-E0PLVtD5vSks

16:11:40

171

4,781.0000

XLON

05003050000275810-E0PLVtD5vTJT

16:12:05

62

4,782.0000

XLON

07003070000277424-E0PLVtD5vTo2

16:15:01

132

4,786.0000

XLON

07003070000279651-E0PLVtD5vYdM

16:15:04

58

4,788.0000

XLON

05003050000279547-E0PLVtD5vYo8

16:15:04

68

4,788.0000

XLON

05003050000279547-E0PLVtD5vYoA

16:15:04

27

4,788.0000

XLON

05003050000279547-E0PLVtD5vYoC

16:15:04

33

4,788.0000

XLON

05003050000279547-E0PLVtD5vYoE

16:15:05

28

4,788.0000

XLON

07003070000279785-E0PLVtD5vYq5

16:15:05

79

4,788.0000

XLON

07003070000279785-E0PLVtD5vYq7

16:15:06

28

4,788.0000

XLON

07003070000279796-E0PLVtD5vYt1

16:15:07

7

4,788.0000

XLON

05003050000279571-E0PLVtD5vYum

16:15:07

10

4,788.0000

XLON

05003050000279571-E0PLVtD5vYuo

16:15:07

12

4,788.0000

XLON

05003050000279571-E0PLVtD5vYuq

16:15:07

100

4,788.0000

XLON

05003050000279571-E0PLVtD5vYus

16:15:08

14

4,788.0000

XLON

05003050000279576-E0PLVtD5vYw0

16:15:09

49

4,788.0000

XLON

05003050000279580-E0PLVtD5vYzZ

16:15:10

47

4,788.0000

XLON

05003050000279596-E0PLVtD5vZ3Z

16:15:10

17

4,788.0000

XLON

05003050000279596-E0PLVtD5vZ3b

16:15:10

21

4,788.0000

XLON

05003050000279596-E0PLVtD5vZ3d

16:15:12

39

4,788.0000

XLON

05003050000279661-E0PLVtD5vZHS

16:15:12

15

4,788.0000

XLON

05003050000279661-E0PLVtD5vZHU

16:15:12

18

4,788.0000

XLON

05003050000279661-E0PLVtD5vZHW

16:15:12

49

4,788.0000

XLON

05003050000279661-E0PLVtD5vZHY

16:15:12

49

4,788.0000

XLON

05003050000279661-E0PLVtD5vZHa

16:15:12

58

4,788.0000

XLON

05003050000279661-E0PLVtD5vZHc

16:16:00

16

4,792.0000

XLON

07003070000280261-E0PLVtD5vaew

16:16:01

204

4,792.0000

XLON

05003050000280034-E0PLVtD5vahC

16:16:16

53

4,792.0000

XLON

07003070000280328-E0PLVtD5vbSx

16:16:20

160

4,791.0000

XLON

05003050000280016-E0PLVtD5vbb7

16:16:20

81

4,791.0000

XLON

05003050000280016-E0PLVtD5vbbA

16:17:24

176

4,790.0000

XLON

07003070000280262-E0PLVtD5vdce

16:17:24

260

4,791.0000

XLON

07003070000280348-E0PLVtD5vdbc

16:19:18

32

4,794.0000

XLON

05003050000280892-E0PLVtD5vhkQ

16:19:18

165

4,794.0000

XLON

05003050000280892-E0PLVtD5vhkS

16:19:21

166

4,794.0000

XLON

05003050000280925-E0PLVtD5vhsd

16:19:21

85

4,794.0000

XLON

05003050000280925-E0PLVtD5vhsb

16:19:51

139

4,795.0000

XLON

05003050000281050-E0PLVtD5viju

16:19:51

49

4,795.0000

XLON

05003050000281050-E0PLVtD5vijw

16:19:51

55

4,795.0000

XLON

05003050000281050-E0PLVtD5vijy

16:19:51

65

4,795.0000

XLON

05003050000281050-E0PLVtD5vik0

16:20:07

108

4,794.0000

XLON

07003070000281239-E0PLVtD5vjR1

16:20:10

67

4,794.0000

XLON

05003050000281024-E0PLVtD5vjXD

16:20:44

135

4,794.0000

XLON

05003050000281342-E0PLVtD5vkP6

16:20:50

216

4,793.0000

XLON

07003070000281086-E0PLVtD5vkXn

16:22:04

274

4,794.0000

XLON

05003050000281528-E0PLVtD5vmT1

16:22:04

148

4,794.0000

XLON

07003070000281796-E0PLVtD5vmT3

16:22:04

67

4,794.0000

XLON

05003050000281630-E0PLVtD5vmT5

16:22:20

151

4,793.0000

XLON

07003070000282042-E0PLVtD5vmzF

16:22:37

367

4,794.0000

XLON

05003050000281848-E0PLVtD5vnTh

16:24:43

370

4,794.0000

XLON

05003050000282160-E0PLVtD5vrNz

16:24:44

176

4,794.0000

XLON

05003050000282392-E0PLVtD5vrPM

16:24:44

16

4,794.0000

XLON

05003050000282392-E0PLVtD5vrPO

16:24:51

78

4,792.0000

XLON

07003070000282433-E0PLVtD5vrcL

16:24:51

299

4,793.0000

XLON

07003070000282370-E0PLVtD5vra3

16:25:25

64

4,793.0000

XLON

07003070000282729-E0PLVtD5vt13

16:25:25

69

4,793.0000

XLON

07003070000282729-E0PLVtD5vt18

16:26:26

300

4,794.0000

XLON

07003070000283109-E0PLVtD5vvOS

16:26:27

274

4,794.0000

XLON

07003070000283201-E0PLVtD5vvRz

16:27:02

97

4,794.0000

XLON

05003050000283164-E0PLVtD5vwmj

16:27:02

132

4,794.0000

XLON

05003050000283164-E0PLVtD5vwmn

16:27:28

20

4,794.0000

XLON

07003070000283545-E0PLVtD5vxPd

16:27:28

88

4,794.0000

XLON

07003070000283545-E0PLVtD5vxPf

16:27:28

100

4,794.0000

XLON

07003070000283545-E0PLVtD5vxPh

16:27:28

64

4,794.0000

XLON

07003070000283545-E0PLVtD5vxPj

16:27:30

207

4,793.0000

XLON

05003050000282732-E0PLVtD5vxUZ

16:27:30

43

4,793.0000

XLON

05003050000282732-E0PLVtD5vxUb

16:28:27

226

4,794.0000

XLON

07003070000283856-E0PLVtD5vzDW

 

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