Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on December 3, 2025, that it repurchased 94,839 ordinary shares on December 2, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,740.15 pence, with the lowest at 4,696.00 pence and the highest at 4,789.00 pence. Following this transaction, the company's total issued ordinary shares are 418,306,385, excluding treasury shares, and it holds 33,048,448 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
03 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 2 December 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:

94,839

 

 

Date of transaction:

2 December 2025

 

 

Average price paid per share (pence):

4,740.1467

 

 

Lowest price paid per share (pence):

4,696.0000

 

 

Highest price paid per share (pence):

4,789.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,306,385 (excluding Treasury shares), and the Company will hold 33,048,448 ordinary shares in Treasury.

 

The figure of 418,306,385 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

08:02:00

211

4,777.0000

XLON

07003070000005011-E0PPre6eqWjq

08:02:00

209

4,776.0000

XLON

05003050000004966-E0PPre6eqWk3

08:02:30

82

4,774.0000

XLON

07003070000005012-E0PPre6eqYDj

08:02:30

109

4,774.0000

XLON

07003070000005012-E0PPre6eqYDl

08:02:33

344

4,768.0000

XLON

05003050000005057-E0PPre6eqYQL

08:02:50

287

4,765.0000

XLON

07003070000005148-E0PPre6eqYxN

08:03:44

133

4,760.0000

XLON

07003070000005129-E0PPre6eqamc

08:04:36

253

4,759.0000

XLON

05003050000005095-E0PPre6eqcHF

08:04:36

34

4,759.0000

XLON

05003050000005095-E0PPre6eqcHH

08:06:06

91

4,759.0000

XLON

05003050000005691-E0PPre6eqfvj

08:06:06

100

4,759.0000

XLON

05003050000005691-E0PPre6eqfvl

08:06:43

154

4,755.0000

XLON

07003070000005787-E0PPre6eqh2W

08:06:43

143

4,754.0000

XLON

07003070000005770-E0PPre6eqh2Y

08:06:43

110

4,753.0000

XLON

07003070000005336-E0PPre6eqh2a

08:06:43

195

4,753.0000

XLON

07003070000005408-E0PPre6eqh2c

08:08:30

117

4,747.0000

XLON

07003070000006084-E0PPre6eqkmw

08:08:45

141

4,746.0000

XLON

05003050000005959-E0PPre6eqlUa

08:09:43

64

4,746.0000

XLON

05003050000006249-E0PPre6eqnn4

08:10:54

8

4,758.0000

XLON

05003050000006406-E0PPre6eqqRq

08:10:54

9

4,758.0000

XLON

05003050000006406-E0PPre6eqqRs

08:11:59

150

4,765.0000

XLON

07003070000006560-E0PPre6eqsM2

08:11:59

59

4,765.0000

XLON

07003070000006560-E0PPre6eqsM4

08:12:01

57

4,762.0000

XLON

07003070000006533-E0PPre6eqsR2

08:12:01

74

4,762.0000

XLON

07003070000006533-E0PPre6eqsR0

08:12:01

157

4,764.0000

XLON

07003070000006550-E0PPre6eqsQQ

08:12:40

51

4,763.0000

XLON

07003070000006657-E0PPre6eqteI

08:12:40

51

4,763.0000

XLON

07003070000006657-E0PPre6eqteK

08:12:40

7

4,763.0000

XLON

07003070000006657-E0PPre6eqteM

08:12:40

7

4,763.0000

XLON

07003070000006657-E0PPre6eqteO

08:12:40

56

4,763.0000

XLON

07003070000006657-E0PPre6eqteQ

08:12:40

65

4,763.0000

XLON

07003070000006657-E0PPre6eqteS

08:12:40

64

4,763.0000

XLON

07003070000006657-E0PPre6eqteU

08:13:19

144

4,757.0000

XLON

05003050000006583-E0PPre6equqE

08:13:20

87

4,755.0000

XLON

07003070000006594-E0PPre6equrt

08:13:20

44

4,755.0000

XLON

07003070000006594-E0PPre6equrv

08:15:05

144

4,758.0000

XLON

05003050000006831-E0PPre6eqxbT

08:15:05

113

4,759.0000

XLON

05003050000006834-E0PPre6eqxb4

08:15:14

104

4,756.0000

XLON

07003070000006839-E0PPre6eqy57

08:15:48

131

4,754.0000

XLON

07003070000007210-E0PPre6eqz1W

08:16:31

157

4,760.0000

XLON

07003070000007625-E0PPre6er0UD

08:17:40

85

4,764.0000

XLON

07003070000008211-E0PPre6er2iy

08:17:40

39

4,764.0000

XLON

07003070000008211-E0PPre6er2j1

08:18:28

161

4,766.0000

XLON

07003070000008532-E0PPre6er3kE

08:18:29

130

4,763.0000

XLON

05003050000008347-E0PPre6er3mG

08:20:41

130

4,767.0000

XLON

07003070000009339-E0PPre6er72V

08:21:23

116

4,770.0000

XLON

05003050000009609-E0PPre6er7oq

08:21:52

39

4,770.0000

XLON

07003070000009785-E0PPre6er8MO

08:21:52

87

4,770.0000

XLON

07003070000009785-E0PPre6er8MQ

08:21:59

105

4,768.0000

XLON

07003070000009555-E0PPre6er8Wf

08:22:32

130

4,767.0000

XLON

07003070000009511-E0PPre6er9Ll

08:23:07

126

4,767.0000

XLON

07003070000010076-E0PPre6erA69

08:23:07

147

4,768.0000

XLON

05003050000010239-E0PPre6erA4a

08:23:13

137

4,762.0000

XLON

05003050000009905-E0PPre6erAQI

08:25:34

116

4,766.0000

XLON

05003050000011163-E0PPre6erDvx

08:25:34

116

4,766.0000

XLON

07003070000011178-E0PPre6erDvv

08:25:37

138

4,766.0000

XLON

07003070000011252-E0PPre6erE3z

08:26:01

147

4,766.0000

XLON

05003050000011400-E0PPre6erEWP

08:26:27

105

4,768.0000

XLON

07003070000011557-E0PPre6erEsa

08:27:13

72

4,768.0000

XLON

05003050000011752-E0PPre6erFlO

08:27:40

119

4,768.0000

XLON

05003050000011898-E0PPre6erGCK

08:28:04

115

4,768.0000

XLON

07003070000012068-E0PPre6erGt9

08:28:26

92

4,768.0000

XLON

05003050000012120-E0PPre6erHH3

08:29:28

116

4,777.0000

XLON

07003070000012541-E0PPre6erIRh

08:29:44

116

4,776.0000

XLON

07003070000012519-E0PPre6erIjB

08:29:49

41

4,776.0000

XLON

05003050000012585-E0PPre6erIn6

08:29:49

79

4,776.0000

XLON

05003050000012585-E0PPre6erIn9

08:30:26

105

4,772.0000

XLON

05003050000012466-E0PPre6erJtl

08:30:26

120

4,774.0000

XLON

05003050000012570-E0PPre6erJso

08:31:27

105

4,773.0000

XLON

07003070000013298-E0PPre6erL6T

08:31:36

47

4,773.0000

XLON

05003050000013424-E0PPre6erLMQ

08:31:36

78

4,773.0000

XLON

05003050000013424-E0PPre6erLMS

08:32:51

10

4,772.0000

XLON

07003070000013846-E0PPre6erMZH

08:32:52

3

4,772.0000

XLON

07003070000013846-E0PPre6erMaA

08:32:52

12

4,772.0000

XLON

07003070000013846-E0PPre6erMZt

08:32:53

17

4,772.0000

XLON

07003070000013846-E0PPre6erMaS

08:34:12

96

4,775.0000

XLON

05003050000014328-E0PPre6erO3B

08:34:13

13

4,774.0000

XLON

05003050000014217-E0PPre6erO4h

08:34:13

83

4,774.0000

XLON

05003050000014217-E0PPre6erO4j

08:34:20

105

4,774.0000

XLON

07003070000014434-E0PPre6erOM9

08:34:50

95

4,774.0000

XLON

05003050000014534-E0PPre6erP4V

08:36:30

19

4,777.0000

XLON

07003070000015219-E0PPre6erR2i

08:36:30

77

4,777.0000

XLON

07003070000015219-E0PPre6erR2m

08:36:55

20

4,780.0000

XLON

07003070000015359-E0PPre6erRgt

08:36:58

96

4,781.0000

XLON

05003050000015381-E0PPre6erRmz

08:38:20

96

4,784.0000

XLON

05003050000015584-E0PPre6erTYS

08:38:20

115

4,787.0000

XLON

07003070000015963-E0PPre6erTVj

08:38:20

124

4,786.0000

XLON

05003050000015806-E0PPre6erTVp

08:38:22

35

4,783.0000

XLON

07003070000016037-E0PPre6erTc0

08:38:43

23

4,782.0000

XLON

07003070000016127-E0PPre6erU14

08:38:43

95

4,782.0000

XLON

07003070000016127-E0PPre6erU0x

08:38:49

13

4,782.0000

XLON

07003070000016127-E0PPre6erUDY

08:38:56

125

4,780.0000

XLON

05003050000015986-E0PPre6erUQ4

08:40:00

115

4,781.0000

XLON

05003050000016225-E0PPre6erVxv

08:40:00

54

4,783.0000

XLON

07003070000016564-E0PPre6erVx0

08:40:00

39

4,783.0000

XLON

07003070000016564-E0PPre6erVx2

08:40:00

129

4,783.0000

XLON

07003070000016564-E0PPre6erVx4

08:41:03

110

4,779.0000

XLON

07003070000016917-E0PPre6erXUh

08:41:15

4

4,778.0000

XLON

07003070000016565-E0PPre6erXh1

08:41:15

66

4,778.0000

XLON

07003070000016565-E0PPre6erXgS

08:42:22

115

4,779.0000

XLON

05003050000017302-E0PPre6erYf1

08:42:25

19

4,778.0000

XLON

07003070000016565-E0PPre6erYjR

08:42:25

83

4,778.0000

XLON

07003070000017044-E0PPre6erYjV

08:43:25

88

4,778.0000

XLON

07003070000017652-E0PPre6erZZS

08:43:33

132

4,777.0000

XLON

07003070000017421-E0PPre6erZk7

08:43:33

97

4,778.0000

XLON

07003070000017804-E0PPre6erZjh

08:43:37

88

4,775.0000

XLON

05003050000017486-E0PPre6erZo1

08:43:38

106

4,775.0000

XLON

07003070000017873-E0PPre6erZq7

08:44:34

97

4,775.0000

XLON

05003050000018087-E0PPre6erawH

08:45:55

50

4,776.0000

XLON

05003050000018674-E0PPre6erd03

08:45:55

48

4,776.0000

XLON

05003050000018674-E0PPre6erd05

08:46:10

60

4,775.0000

XLON

07003070000018399-E0PPre6erdL7

08:46:10

54

4,775.0000

XLON

07003070000018399-E0PPre6erdLJ

08:46:10

117

4,776.0000

XLON

07003070000018799-E0PPre6erdKR

08:46:46

97

4,773.0000

XLON

07003070000018138-E0PPre6erduZ

08:47:39

93

4,769.0000

XLON

07003070000018866-E0PPre6erf41

08:47:54

108

4,769.0000

XLON

05003050000019493-E0PPre6erfMt

08:48:40

65

4,772.0000

XLON

07003070000019730-E0PPre6ergOa

08:49:15

102

4,771.0000

XLON

05003050000019579-E0PPre6erh1W

08:49:24

109

4,771.0000

XLON

07003070000019962-E0PPre6erh7j

08:49:51

102

4,771.0000

XLON

07003070000020128-E0PPre6erheU

08:50:29

93

4,770.0000

XLON

07003070000019558-E0PPre6eriLL

08:50:54

109

4,765.0000

XLON

05003050000019967-E0PPre6erixj

08:51:03

118

4,762.0000

XLON

07003070000020600-E0PPre6erjIy

08:51:30

32

4,760.0000

XLON

05003050000020599-E0PPre6erjpe

08:51:30

66

4,760.0000

XLON

05003050000020599-E0PPre6erjpW

08:52:39

118

4,764.0000

XLON

05003050000021165-E0PPre6erlAM

08:57:31

130

4,778.0000

XLON

07003070000023325-E0PPre6erqB6

08:57:51

121

4,778.0000

XLON

05003050000023399-E0PPre6erqWe

08:57:51

3

4,778.0000

XLON

07003070000023325-E0PPre6erqWY

08:57:51

136

4,778.0000

XLON

07003070000023414-E0PPre6erqWc

09:00:14

157

4,782.0000

XLON

05003050000025069-E0PPre6ertJO

09:02:42

173

4,784.0000

XLON

05003050000026968-E0PPre6erwYn

09:02:43

161

4,784.0000

XLON

05003050000026976-E0PPre6erwaO

09:02:44

173

4,784.0000

XLON

07003070000027000-E0PPre6erway

09:02:44

78

4,783.0000

XLON

05003050000026930-E0PPre6erwbQ

09:02:44

38

4,783.0000

XLON

05003050000026930-E0PPre6erwbT

09:03:02

19

4,782.0000

XLON

05003050000025696-E0PPre6erwqz

09:03:02

118

4,782.0000

XLON

05003050000025696-E0PPre6erwr1

09:04:19

137

4,783.0000

XLON

05003050000027456-E0PPre6eryDs

09:04:28

116

4,782.0000

XLON

05003050000027659-E0PPre6eryY0

09:04:29

151

4,782.0000

XLON

05003050000027706-E0PPre6eryZE

09:04:30

114

4,781.0000

XLON

05003050000027116-E0PPre6eryaf

09:06:00

74

4,781.0000

XLON

07003070000028393-E0PPre6es071

09:06:08

119

4,782.0000

XLON

07003070000028450-E0PPre6es0Gx

09:06:09

143

4,781.0000

XLON

07003070000028430-E0PPre6es0IY

09:08:24

127

4,779.0000

XLON

07003070000027649-E0PPre6es2Y5

09:08:26

154

4,776.0000

XLON

05003050000028467-E0PPre6es2dH

09:08:26

202

4,778.0000

XLON

07003070000029187-E0PPre6es2cD

09:09:26

130

4,777.0000

XLON

05003050000029828-E0PPre6es3YR

09:09:44

39

4,776.0000

XLON

05003050000029989-E0PPre6es3qa

09:09:44

41

4,776.0000

XLON

05003050000029989-E0PPre6es3qc

09:10:19

19

4,775.0000

XLON

07003070000029840-E0PPre6es4Mq

09:10:19

99

4,775.0000

XLON

07003070000029840-E0PPre6es4Ms

09:10:55

19

4,772.0000

XLON

07003070000029492-E0PPre6es5Ci

09:11:42

101

4,772.0000

XLON

07003070000029492-E0PPre6es611

09:14:42

68

4,771.0000

XLON

05003050000031051-E0PPre6es8SW

09:14:42

59

4,771.0000

XLON

05003050000031308-E0PPre6es8SY

09:14:46

158

4,770.0000

XLON

05003050000030267-E0PPre6es8Xv

09:17:32

95

4,772.0000

XLON

05003050000033214-E0PPre6esBZa

09:17:32

38

4,772.0000

XLON

05003050000033214-E0PPre6esBZc

09:17:32

112

4,772.0000

XLON

05003050000033214-E0PPre6esBZe

09:17:32

20

4,772.0000

XLON

05003050000033214-E0PPre6esBZg

09:18:04

144

4,774.0000

XLON

05003050000033240-E0PPre6esBzT

09:18:15

108

4,772.0000

XLON

05003050000033392-E0PPre6esC96

09:18:15

158

4,773.0000

XLON

07003070000033292-E0PPre6esC8N

09:18:15

4

4,773.0000

XLON

07003070000033292-E0PPre6esC8P

09:18:56

87

4,772.0000

XLON

05003050000033392-E0PPre6esCjX

09:20:02

131

4,771.0000

XLON

07003070000033905-E0PPre6esDzx

09:20:30

25

4,771.0000

XLON

05003050000034345-E0PPre6esEmU

09:20:30

68

4,771.0000

XLON

05003050000034345-E0PPre6esEmW

09:21:54

45

4,770.0000

XLON

05003050000033870-E0PPre6esGMd

09:22:51

99

4,770.0000

XLON

05003050000033870-E0PPre6esHC0

09:22:53

122

4,769.0000

XLON

05003050000034158-E0PPre6esHEg

09:25:05

16

4,773.0000

XLON

05003050000036034-E0PPre6esJ9i

09:27:43

193

4,779.0000

XLON

05003050000037083-E0PPre6esLYp

09:27:44

167

4,779.0000

XLON

05003050000037238-E0PPre6esLar

09:28:12

195

4,781.0000

XLON

07003070000037335-E0PPre6esLud

09:28:12

129

4,781.0000

XLON

07003070000037506-E0PPre6esLuf

09:28:12

24

4,781.0000

XLON

07003070000037506-E0PPre6esLuj

09:29:47

46

4,780.0000

XLON

07003070000038150-E0PPre6esNIO

09:29:47

25

4,780.0000

XLON

07003070000038150-E0PPre6esNIQ

09:30:50

170

4,781.0000

XLON

05003050000038285-E0PPre6esOcG

09:30:52

168

4,780.0000

XLON

05003050000038051-E0PPre6esOdb

09:30:52

139

4,780.0000

XLON

07003070000038372-E0PPre6esOdd

09:33:27

156

4,779.0000

XLON

07003070000038674-E0PPre6esRLG

09:33:27

70

4,780.0000

XLON

05003050000039667-E0PPre6esRKa

09:33:27

39

4,780.0000

XLON

05003050000039667-E0PPre6esRKc

09:34:49

18

4,777.0000

XLON

07003070000039771-E0PPre6esSYb

09:34:49

126

4,777.0000

XLON

07003070000039771-E0PPre6esSYd

09:35:53

48

4,777.0000

XLON

05003050000040842-E0PPre6esTa9

09:35:53

96

4,777.0000

XLON

05003050000040842-E0PPre6esTaB

09:36:19

178

4,776.0000

XLON

07003070000040989-E0PPre6esU61

09:37:04

148

4,775.0000

XLON

07003070000040094-E0PPre6esUzz

09:40:52

164

4,775.0000

XLON

05003050000041932-E0PPre6esXvd

09:40:55

206

4,774.0000

XLON

05003050000041632-E0PPre6esXxb

09:41:00

70

4,774.0000

XLON

07003070000043091-E0PPre6esY3Q

09:41:00

75

4,774.0000

XLON

07003070000043091-E0PPre6esY3S

09:41:23

1

4,774.0000

XLON

05003050000043111-E0PPre6esYS9

09:41:23

88

4,774.0000

XLON

05003050000043111-E0PPre6esYSB

09:42:02

191

4,773.0000

XLON

05003050000040104-E0PPre6esZ73

09:43:26

182

4,773.0000

XLON

05003050000043637-E0PPre6esb83

09:43:26

182

4,774.0000

XLON

07003070000043765-E0PPre6esb78

09:44:35

97

4,771.0000

XLON

07003070000044382-E0PPre6escA9

09:44:35

88

4,771.0000

XLON

07003070000044382-E0PPre6escAC

09:45:10

114

4,770.0000

XLON

05003050000043638-E0PPre6escqA

09:45:10

65

4,770.0000

XLON

05003050000044250-E0PPre6escqC

09:48:08

57

4,770.0000

XLON

07003070000045400-E0PPre6esg7G

09:50:20

179

4,775.0000

XLON

05003050000046685-E0PPre6eshst

09:51:22

161

4,774.0000

XLON

05003050000046229-E0PPre6esiqE

09:51:22

63

4,775.0000

XLON

05003050000047008-E0PPre6esipZ

09:51:22

60

4,775.0000

XLON

07003070000047084-E0PPre6esipX

09:51:22

37

4,775.0000

XLON

05003050000047008-E0PPre6esipd

09:51:22

240

4,776.0000

XLON

05003050000047028-E0PPre6esip5

09:53:39

47

4,776.0000

XLON

05003050000048058-E0PPre6esl3k

09:53:39

95

4,776.0000

XLON

05003050000048058-E0PPre6esl3m

09:53:39

48

4,776.0000

XLON

05003050000048058-E0PPre6esl3o

09:53:47

167

4,775.0000

XLON

05003050000047862-E0PPre6esl90

09:54:38

215

4,773.0000

XLON

07003070000048462-E0PPre6esloh

09:56:26

153

4,775.0000

XLON

05003050000049058-E0PPre6esndA

09:56:26

36

4,775.0000

XLON

05003050000049058-E0PPre6esndC

09:56:40

71

4,774.0000

XLON

07003070000048621-E0PPre6esnqx

09:56:40

81

4,774.0000

XLON

07003070000049020-E0PPre6esnr1

09:56:41

143

4,772.0000

XLON

05003050000048501-E0PPre6esnsi

09:57:55

95

4,772.0000

XLON

05003050000049588-E0PPre6esp77

09:59:13

114

4,773.0000

XLON

05003050000049715-E0PPre6esq8g

09:59:40

80

4,773.0000

XLON

05003050000050186-E0PPre6esqRz

09:59:40

29

4,773.0000

XLON

05003050000050186-E0PPre6esqS1

10:00:31

99

4,772.0000

XLON

05003050000050078-E0PPre6esrNf

10:02:30

136

4,771.0000

XLON

05003050000051962-E0PPre6estBT

10:02:37

113

4,770.0000

XLON

05003050000051546-E0PPre6estMg

10:07:30

174

4,776.0000

XLON

07003070000054148-E0PPre6esz5c

10:07:30

18

4,776.0000

XLON

07003070000054148-E0PPre6esz5e

10:10:34

183

4,778.0000

XLON

05003050000054939-E0PPre6et1cO

10:10:45

60

4,778.0000

XLON

05003050000055073-E0PPre6et1mO

10:12:52

143

4,778.0000

XLON

05003050000055178-E0PPre6et4KD

10:12:55

209

4,777.0000

XLON

07003070000055308-E0PPre6et4PZ

10:12:59

172

4,776.0000

XLON

05003050000054567-E0PPre6et4WD

10:14:47

4

4,779.0000

XLON

05003050000056497-E0PPre6et5nR

10:15:03

147

4,777.0000

XLON

05003050000056480-E0PPre6et65K

10:15:20

119

4,777.0000

XLON

05003050000056684-E0PPre6et6RS

10:17:32

47

4,777.0000

XLON

05003050000057481-E0PPre6et85m

10:17:32

131

4,777.0000

XLON

05003050000057481-E0PPre6et85o

10:17:41

67

4,777.0000

XLON

05003050000057526-E0PPre6et8Bs

10:17:41

37

4,777.0000

XLON

05003050000057526-E0PPre6et8Bu

10:17:41

113

4,777.0000

XLON

05003050000057526-E0PPre6et8Bw

10:20:16

189

4,777.0000

XLON

07003070000058567-E0PPre6etAyl

10:21:19

160

4,776.0000

XLON

07003070000056335-E0PPre6etC2Q

10:21:53

140

4,775.0000

XLON

05003050000057482-E0PPre6etCXS

10:21:54

191

4,773.0000

XLON

05003050000058771-E0PPre6etCZs

10:26:29

217

4,779.0000

XLON

07003070000060821-E0PPre6etGff

10:26:35

111

4,778.0000

XLON

07003070000060827-E0PPre6etGrj

10:26:57

169

4,777.0000

XLON

05003050000060552-E0PPre6etH8n

10:29:54

24

4,777.0000

XLON

07003070000061865-E0PPre6etJlG

10:30:11

53

4,777.0000

XLON

07003070000061865-E0PPre6etK6Q

10:33:02

203

4,778.0000

XLON

07003070000062384-E0PPre6etML8

10:33:04

186

4,778.0000

XLON

05003050000062677-E0PPre6etMNW

10:34:49

5

4,780.0000

XLON

07003070000063405-E0PPre6etNx5

10:34:49

48

4,780.0000

XLON

07003070000063405-E0PPre6etNx7

10:34:50

54

4,780.0000

XLON

05003050000063224-E0PPre6etNzq

10:34:51

4

4,779.0000

XLON

07003070000063367-E0PPre6etO1x

10:34:51

79

4,780.0000

XLON

07003070000063418-E0PPre6etO1b

10:34:51

120

4,780.0000

XLON

07003070000063418-E0PPre6etO1g

10:37:55

201

4,779.0000

XLON

07003070000063367-E0PPre6etQ3b

10:37:56

120

4,779.0000

XLON

07003070000064345-E0PPre6etQ4C

10:37:56

48

4,779.0000

XLON

07003070000064345-E0PPre6etQ4E

10:37:59

166

4,778.0000

XLON

07003070000063406-E0PPre6etQ5I

10:41:55

192

4,783.0000

XLON

05003050000065429-E0PPre6etTRu

10:41:56

47

4,783.0000

XLON

05003050000065431-E0PPre6etTTE

10:41:56

95

4,783.0000

XLON

05003050000065431-E0PPre6etTTG

10:41:56

47

4,783.0000

XLON

05003050000065431-E0PPre6etTTI

10:41:56

79

4,783.0000

XLON

05003050000065431-E0PPre6etTTK

10:42:19

72

4,782.0000

XLON

05003050000065548-E0PPre6etTik

10:42:19

9

4,782.0000

XLON

05003050000065548-E0PPre6etTim

10:42:19

1

4,782.0000

XLON

05003050000065548-E0PPre6etTio

10:42:37

47

4,781.0000

XLON

07003070000065447-E0PPre6etTqz

10:42:37

119

4,781.0000

XLON

07003070000065447-E0PPre6etTr1

10:42:40

198

4,780.0000

XLON

05003050000065163-E0PPre6etTu1

10:45:20

138

4,786.0000

XLON

07003070000066683-E0PPre6etVsU

10:45:20

60

4,786.0000

XLON

07003070000066683-E0PPre6etVsZ

10:48:04

101

4,786.0000

XLON

07003070000067716-E0PPre6etYWG

10:48:27

17

4,786.0000

XLON

05003050000067661-E0PPre6etYt2

10:48:27

95

4,786.0000

XLON

05003050000067661-E0PPre6etYt4

10:48:27

48

4,786.0000

XLON

05003050000067661-E0PPre6etYt6

10:49:47

177

4,788.0000

XLON

07003070000068289-E0PPre6etaGm

10:50:10

75

4,787.0000

XLON

05003050000068211-E0PPre6etaWW

10:50:15

177

4,786.0000

XLON

05003050000067967-E0PPre6etaZo

10:51:46

95

4,786.0000

XLON

07003070000068893-E0PPre6etbia

10:51:46

17

4,786.0000

XLON

07003070000068893-E0PPre6etbic

10:51:46

124

4,786.0000

XLON

07003070000068893-E0PPre6etbie

10:52:41

147

4,787.0000

XLON

07003070000069161-E0PPre6etcDO

10:54:50

187

4,785.0000

XLON

05003050000067195-E0PPre6etdox

10:56:02

8

4,786.0000

XLON

07003070000070478-E0PPre6etfDO

10:56:02

14

4,786.0000

XLON

07003070000070478-E0PPre6etfDQ

10:56:17

145

4,789.0000

XLON

05003050000070435-E0PPre6etfQH

10:56:17

181

4,789.0000

XLON

07003070000070594-E0PPre6etfQF

10:56:51

144

4,787.0000

XLON

05003050000070436-E0PPre6etfwk

10:58:04

16

4,787.0000

XLON

05003050000070951-E0PPre6eth0D

10:58:04

175

4,788.0000

XLON

07003070000071139-E0PPre6etgzE

11:00:53

3

4,788.0000

XLON

05003050000072081-E0PPre6etj97

11:00:53

183

4,788.0000

XLON

05003050000072081-E0PPre6etj9B

11:00:53

9

4,789.0000

XLON

05003050000072231-E0PPre6etj8m

11:00:53

34

4,789.0000

XLON

05003050000072231-E0PPre6etj8o

11:00:53

96

4,789.0000

XLON

05003050000072231-E0PPre6etj8q

11:00:56

130

4,787.0000

XLON

05003050000070951-E0PPre6etjDd

11:01:19

108

4,787.0000

XLON

07003070000072441-E0PPre6etjb9

11:01:57

140

4,786.0000

XLON

07003070000072418-E0PPre6etkNL

11:03:04

5

4,785.0000

XLON

07003070000073303-E0PPre6etlAs

11:03:04

98

4,785.0000

XLON

07003070000073303-E0PPre6etlAu

11:04:51

103

4,784.0000

XLON

07003070000073158-E0PPre6etms4

11:04:51

126

4,784.0000

XLON

07003070000073780-E0PPre6etms6

11:07:41

234

4,784.0000

XLON

07003070000074975-E0PPre6etp4V

11:08:47

146

4,783.0000

XLON

05003050000074249-E0PPre6etprZ

11:10:34

195

4,783.0000

XLON

05003050000075499-E0PPre6etr6n

11:12:55

193

4,783.0000

XLON

05003050000076407-E0PPre6etsXF

11:14:12

195

4,782.0000

XLON

05003050000075337-E0PPre6ettWr

11:16:21

152

4,781.0000

XLON

05003050000077025-E0PPre6etvGP

11:17:21

179

4,780.0000

XLON

07003070000077119-E0PPre6etvvl

11:18:03

97

4,779.0000

XLON

05003050000077026-E0PPre6etwWM

11:18:03

76

4,779.0000

XLON

07003070000078166-E0PPre6etwWO

11:18:03

151

4,780.0000

XLON

05003050000078106-E0PPre6etwVV

11:18:06

78

4,778.0000

XLON

05003050000078018-E0PPre6etwa6

11:19:12

47

4,774.0000

XLON

07003070000078464-E0PPre6etxGS

11:19:12

10

4,774.0000

XLON

07003070000078464-E0PPre6etxGU

11:20:53

32

4,773.0000

XLON

05003050000078937-E0PPre6etymJ

11:20:53

77

4,773.0000

XLON

05003050000078937-E0PPre6etymL

11:21:32

99

4,772.0000

XLON

07003070000078648-E0PPre6etzAg

11:22:08

119

4,771.0000

XLON

05003050000078481-E0PPre6etzfi

11:22:52

168

4,770.0000

XLON

05003050000079534-E0PPre6eu0Ml

11:23:08

106

4,769.0000

XLON

05003050000078973-E0PPre6eu0Xj

11:23:08

41

4,769.0000

XLON

05003050000078973-E0PPre6eu0Xg

11:24:32

98

4,767.0000

XLON

07003070000080357-E0PPre6eu1PS

11:26:00

91

4,767.0000

XLON

05003050000080677-E0PPre6eu2hR

11:26:20

107

4,766.0000

XLON

05003050000080128-E0PPre6eu2zl

11:26:38

69

4,763.0000

XLON

05003050000080247-E0PPre6eu3Q8

11:28:11

122

4,761.0000

XLON

07003070000081443-E0PPre6eu4m1

11:29:56

23

4,761.0000

XLON

05003050000081784-E0PPre6eu5zZ

11:29:56

141

4,761.0000

XLON

05003050000081784-E0PPre6eu5zb

11:31:41

1

4,760.0000

XLON

05003050000081228-E0PPre6eu79t

11:31:41

112

4,760.0000

XLON

05003050000081228-E0PPre6eu79v

11:33:34

144

4,761.0000

XLON

05003050000082960-E0PPre6eu9C0

11:35:24

77

4,759.0000

XLON

05003050000082359-E0PPre6euAVS

11:36:39

70

4,763.0000

XLON

05003050000084077-E0PPre6euBWE

11:36:39

28

4,763.0000

XLON

05003050000084102-E0PPre6euBWG

11:36:39

86

4,763.0000

XLON

05003050000084102-E0PPre6euBWT

11:36:41

58

4,762.0000

XLON

05003050000084078-E0PPre6euBZc

11:36:41

62

4,762.0000

XLON

07003070000084299-E0PPre6euBZa

11:38:57

157

4,763.0000

XLON

07003070000084933-E0PPre6euD77

11:38:57

131

4,764.0000

XLON

05003050000084793-E0PPre6euD3Z

11:38:57

41

4,764.0000

XLON

05003050000084793-E0PPre6euD3b

11:39:38

66

4,763.0000

XLON

05003050000085277-E0PPre6euDd6

11:39:38

96

4,763.0000

XLON

05003050000085277-E0PPre6euDd9

11:43:16

2

4,762.0000

XLON

07003070000085405-E0PPre6euFRl

11:43:16

137

4,762.0000

XLON

07003070000085405-E0PPre6euFRo

11:45:30

56

4,767.0000

XLON

07003070000087284-E0PPre6euGud

11:45:30

7

4,767.0000

XLON

07003070000087284-E0PPre6euGug

11:45:30

47

4,767.0000

XLON

07003070000087284-E0PPre6euGuk

11:45:30

133

4,767.0000

XLON

07003070000087284-E0PPre6euGuo

11:47:09

149

4,767.0000

XLON

05003050000087584-E0PPre6euHtM

11:47:09

48

4,767.0000

XLON

05003050000087584-E0PPre6euHtO

11:47:41

60

4,767.0000

XLON

05003050000087709-E0PPre6euI7i

11:47:41

21

4,767.0000

XLON

05003050000087709-E0PPre6euI7k

11:47:41

25

4,767.0000

XLON

05003050000087709-E0PPre6euI7m

11:47:41

89

4,767.0000

XLON

05003050000087709-E0PPre6euI7o

11:47:51

178

4,766.0000

XLON

07003070000087266-E0PPre6euIBk

11:51:26

82

4,767.0000

XLON

05003050000088734-E0PPre6euKas

11:51:26

47

4,767.0000

XLON

05003050000088734-E0PPre6euKb0

11:51:26

17

4,767.0000

XLON

05003050000088734-E0PPre6euKb4

11:52:41

91

4,767.0000

XLON

05003050000089186-E0PPre6euLL6

11:52:41

5

4,767.0000

XLON

05003050000089186-E0PPre6euLL8

11:52:41

49

4,767.0000

XLON

05003050000089186-E0PPre6euLLA

11:52:41

43

4,767.0000

XLON

05003050000089186-E0PPre6euLLC

11:53:20

129

4,766.0000

XLON

05003050000088217-E0PPre6euLcf

11:53:20

17

4,766.0000

XLON

05003050000088217-E0PPre6euLcj

11:54:58

188

4,766.0000

XLON

05003050000089738-E0PPre6euMvj

11:57:10

47

4,767.0000

XLON

05003050000090558-E0PPre6euOO6

11:57:10

120

4,767.0000

XLON

05003050000090558-E0PPre6euOO8

11:57:10

233

4,766.0000

XLON

07003070000090491-E0PPre6euONs

11:57:46

129

4,765.0000

XLON

07003070000090932-E0PPre6euOfT

11:57:56

129

4,764.0000

XLON

05003050000090739-E0PPre6euOpS

12:01:17

132

4,763.0000

XLON

07003070000091453-E0PPre6euSGt

12:02:41

144

4,762.0000

XLON

05003050000091276-E0PPre6euTqt

12:04:21

68

4,762.0000

XLON

05003050000093430-E0PPre6euVAA

12:04:21

52

4,762.0000

XLON

05003050000093430-E0PPre6euVAC

12:04:57

72

4,761.0000

XLON

05003050000093557-E0PPre6euVYx

12:07:21

73

4,761.0000

XLON

07003070000094159-E0PPre6euXFW

12:07:21

111

4,761.0000

XLON

07003070000094159-E0PPre6euXFY

12:07:41

21

4,761.0000

XLON

07003070000094662-E0PPre6euXVv

12:07:41

147

4,761.0000

XLON

07003070000094662-E0PPre6euXVx

12:08:05

95

4,759.0000

XLON

05003050000093967-E0PPre6euXpG

12:08:05

59

4,759.0000

XLON

05003050000093968-E0PPre6euXpI

12:08:05

97

4,760.0000

XLON

05003050000090918-E0PPre6euXo9

12:08:05

16

4,760.0000

XLON

07003070000092160-E0PPre6euXoB

12:08:05

47

4,760.0000

XLON

07003070000092160-E0PPre6euXoE

12:08:05

2

4,760.0000

XLON

07003070000092160-E0PPre6euXoG

12:10:24

1

4,758.0000

XLON

07003070000095327-E0PPre6euZDr

12:10:30

69

4,758.0000

XLON

07003070000095327-E0PPre6euZJV

12:10:30

79

4,758.0000

XLON

07003070000095327-E0PPre6euZJT

12:10:50

3

4,757.0000

XLON

05003050000095012-E0PPre6euZTL

12:10:50

186

4,757.0000

XLON

05003050000095012-E0PPre6euZTQ

12:15:18

215

4,757.0000

XLON

07003070000096612-E0PPre6eucti

12:16:01

33

4,757.0000

XLON

07003070000097617-E0PPre6eudal

12:16:01

178

4,757.0000

XLON

07003070000097617-E0PPre6eudan

12:17:41

11

4,757.0000

XLON

05003050000098006-E0PPre6euegT

12:17:41

3

4,757.0000

XLON

05003050000098006-E0PPre6euegV

12:17:41

3

4,757.0000

XLON

05003050000098006-E0PPre6euegX

12:17:41

111

4,757.0000

XLON

05003050000098006-E0PPre6euegZ

12:17:57

116

4,756.0000

XLON

07003070000095824-E0PPre6eueuO

12:18:40

4

4,755.0000

XLON

07003070000096448-E0PPre6euffA

12:19:43

81

4,755.0000

XLON

07003070000096448-E0PPre6eugrM

12:19:43

19

4,755.0000

XLON

07003070000096448-E0PPre6eugrP

12:19:43

77

4,755.0000

XLON

05003050000098546-E0PPre6eugrT

12:20:06

8

4,754.0000

XLON

07003070000098738-E0PPre6euhAr

12:20:06

109

4,754.0000

XLON

07003070000098738-E0PPre6euhAt

12:20:06

63

4,754.0000

XLON

07003070000098738-E0PPre6euhAv

12:21:52

11

4,752.0000

XLON

05003050000099240-E0PPre6euiBa

12:21:52

47

4,752.0000

XLON

05003050000099240-E0PPre6euiBc

12:21:52

74

4,752.0000

XLON

05003050000099240-E0PPre6euiBe

12:23:58

80

4,750.0000

XLON

05003050000099037-E0PPre6eukM0

12:23:58

65

4,750.0000

XLON

05003050000099037-E0PPre6eukM2

12:24:18

189

4,749.0000

XLON

07003070000099747-E0PPre6euke4

12:24:33

145

4,747.0000

XLON

07003070000099715-E0PPre6eukqE

12:26:47

55

4,749.0000

XLON

07003070000101087-E0PPre6eumYB

12:26:47

88

4,749.0000

XLON

07003070000101087-E0PPre6eumYD

12:27:38

47

4,748.0000

XLON

07003070000100473-E0PPre6eun1L

12:27:38

47

4,748.0000

XLON

07003070000100473-E0PPre6eun1P

12:27:38

12

4,748.0000

XLON

07003070000100473-E0PPre6eun1I

12:28:27

112

4,748.0000

XLON

05003050000101324-E0PPre6eunX9

12:28:27

5

4,748.0000

XLON

05003050000101324-E0PPre6eunXB

12:29:22

41

4,747.0000

XLON

05003050000101218-E0PPre6euo6G

12:29:22

100

4,747.0000

XLON

05003050000101218-E0PPre6euo6E

12:31:46

157

4,747.0000

XLON

05003050000102297-E0PPre6euprT

12:32:16

163

4,746.0000

XLON

05003050000101597-E0PPre6euq9U

12:32:50

142

4,744.0000

XLON

05003050000102886-E0PPre6euqb5

12:33:17

14

4,743.0000

XLON

07003070000103133-E0PPre6eur1A

12:33:17

116

4,743.0000

XLON

07003070000103133-E0PPre6eur16

12:36:47

215

4,741.0000

XLON

05003050000104333-E0PPre6euuIO

12:39:10

47

4,740.0000

XLON

05003050000104093-E0PPre6euvlH

12:39:10

66

4,740.0000

XLON

05003050000104093-E0PPre6euvlN

12:43:56

40

4,743.0000

XLON

05003050000106493-E0PPre6euyk5

12:43:57

74

4,743.0000

XLON

05003050000106496-E0PPre6euylE

12:43:57

123

4,743.0000

XLON

05003050000106496-E0PPre6euylP

12:43:57

1

4,743.0000

XLON

05003050000106496-E0PPre6euyl4

12:44:43

140

4,744.0000

XLON

07003070000106958-E0PPre6euzJC

12:45:37

124

4,744.0000

XLON

07003070000107244-E0PPre6ev04p

12:45:37

54

4,744.0000

XLON

07003070000107244-E0PPre6ev04r

12:45:37

39

4,744.0000

XLON

07003070000107244-E0PPre6ev04t

12:46:01

137

4,744.0000

XLON

05003050000107128-E0PPre6ev0MF

12:46:24

93

4,744.0000

XLON

07003070000107499-E0PPre6ev0pn

12:47:17

138

4,743.0000

XLON

05003050000106588-E0PPre6ev1Yk

12:47:17

59

4,743.0000

XLON

05003050000106834-E0PPre6ev1Ym

12:48:17

230

4,741.0000

XLON

05003050000107623-E0PPre6ev2Lu

12:49:31

6

4,740.0000

XLON

07003070000108258-E0PPre6ev34m

12:50:53

90

4,741.0000

XLON

05003050000108396-E0PPre6ev3td

12:50:53

79

4,741.0000

XLON

05003050000108396-E0PPre6ev3tf

12:51:01

133

4,740.0000

XLON

07003070000108258-E0PPre6ev40q

12:51:01

32

4,741.0000

XLON

07003070000108674-E0PPre6ev40V

12:52:58

8

4,740.0000

XLON

07003070000108258-E0PPre6ev5WH

12:52:58

118

4,740.0000

XLON

07003070000109096-E0PPre6ev5WJ

12:52:58

32

4,740.0000

XLON

07003070000109096-E0PPre6ev5WL

12:54:50

194

4,741.0000

XLON

07003070000109567-E0PPre6ev6Xs

12:54:50

4

4,741.0000

XLON

07003070000109567-E0PPre6ev6Xu

12:54:53

155

4,740.0000

XLON

05003050000109346-E0PPre6ev6ZI

12:54:53

60

4,740.0000

XLON

05003050000109346-E0PPre6ev6ZG

12:54:56

82

4,739.0000

XLON

07003070000109681-E0PPre6ev6aT

12:56:32

128

4,737.0000

XLON

05003050000109959-E0PPre6ev7bm

12:56:32

140

4,737.0000

XLON

07003070000110192-E0PPre6ev7bk

12:58:01

106

4,735.0000

XLON

05003050000110451-E0PPre6ev8Vc

12:58:02

96

4,734.0000

XLON

07003070000110657-E0PPre6ev8XX

12:59:31

146

4,732.0000

XLON

05003050000110968-E0PPre6ev9aV

12:59:31

116

4,733.0000

XLON

07003070000111182-E0PPre6ev9a6

13:02:07

131

4,735.0000

XLON

05003050000111716-E0PPre6evBfx

13:02:07

113

4,735.0000

XLON

07003070000111941-E0PPre6evBfz

13:04:56

159

4,741.0000

XLON

07003070000113190-E0PPre6evDbx

13:04:59

134

4,740.0000

XLON

05003050000112927-E0PPre6evDh9

13:08:10

105

4,735.0000

XLON

05003050000113572-E0PPre6evG0O

13:08:10

32

4,735.0000

XLON

05003050000113572-E0PPre6evG0R

13:08:10

160

4,737.0000

XLON

07003070000114246-E0PPre6evFzF

13:08:10

115

4,736.0000

XLON

07003070000113943-E0PPre6evFzN

13:13:04

81

4,737.0000

XLON

05003050000115862-E0PPre6evKmz

13:13:04

160

4,737.0000

XLON

05003050000115862-E0PPre6evKn6

13:13:06

135

4,736.0000

XLON

07003070000115276-E0PPre6evKo4

13:16:38

150

4,735.0000

XLON

07003070000116629-E0PPre6evNas

13:16:41

195

4,734.0000

XLON

07003070000116471-E0PPre6evNfW

13:16:44

150

4,733.0000

XLON

05003050000116259-E0PPre6evNjV

13:18:25

17

4,731.0000

XLON

05003050000117508-E0PPre6evOur

13:18:46

138

4,732.0000

XLON

05003050000117672-E0PPre6evPGP

13:19:02

172

4,731.0000

XLON

05003050000117508-E0PPre6evPRy

13:20:44

133

4,732.0000

XLON

05003050000118113-E0PPre6evQoH

13:22:10

23

4,730.0000

XLON

07003070000118982-E0PPre6evRpo

13:22:10

117

4,731.0000

XLON

07003070000118982-E0PPre6evRpq

13:22:10

38

4,731.0000

XLON

07003070000118982-E0PPre6evRps

13:22:10

97

4,731.0000

XLON

05003050000117870-E0PPre6evRoN

13:22:10

58

4,731.0000

XLON

05003050000117870-E0PPre6evRoQ

13:22:10

119

4,730.0000

XLON

07003070000118615-E0PPre6evRos

13:24:25

94

4,727.0000

XLON

07003070000119471-E0PPre6evTce

13:24:32

78

4,726.0000

XLON

07003070000119461-E0PPre6evThC

13:27:22

170

4,728.0000

XLON

05003050000120325-E0PPre6evVxN

13:27:24

81

4,727.0000

XLON

07003070000120525-E0PPre6evVz3

13:31:17

188

4,730.0000

XLON

07003070000121816-E0PPre6evZQ4

13:31:17

188

4,729.0000

XLON

05003050000121372-E0PPre6evZQa

13:31:17

51

4,729.0000

XLON

05003050000121372-E0PPre6evZQc

13:31:21

105

4,728.0000

XLON

05003050000121621-E0PPre6evZZP

13:31:21

60

4,728.0000

XLON

07003070000121968-E0PPre6evZZR

13:31:21

6

4,728.0000

XLON

07003070000121968-E0PPre6evZZT

13:33:21

191

4,725.0000

XLON

05003050000122532-E0PPre6evbGK

13:34:17

221

4,724.0000

XLON

07003070000122717-E0PPre6evboZ

13:34:47

165

4,725.0000

XLON

07003070000123369-E0PPre6evcL9

13:35:11

163

4,724.0000

XLON

07003070000123316-E0PPre6evchH

13:35:11

4

4,724.0000

XLON

07003070000123316-E0PPre6evchK

13:36:33

56

4,724.0000

XLON

05003050000123746-E0PPre6evdev

13:36:33

44

4,724.0000

XLON

05003050000123746-E0PPre6evdf7

13:39:39

177

4,725.0000

XLON

07003070000124959-E0PPre6evgVb

13:39:39

118

4,724.0000

XLON

07003070000124903-E0PPre6evgW4

13:39:42

101

4,723.0000

XLON

05003050000123701-E0PPre6evgYV

13:39:42

77

4,723.0000

XLON

05003050000124819-E0PPre6evgYZ

13:41:08

117

4,724.0000

XLON

05003050000125446-E0PPre6evhmu

13:41:46

94

4,722.0000

XLON

05003050000125445-E0PPre6eviIY

13:41:46

105

4,723.0000

XLON

07003070000125679-E0PPre6eviHs

13:41:46

18

4,723.0000

XLON

07003070000125679-E0PPre6eviHx

13:41:46

17

4,723.0000

XLON

07003070000125679-E0PPre6eviH8

13:44:12

69

4,723.0000

XLON

05003050000126435-E0PPre6evkGC

13:45:16

37

4,724.0000

XLON

05003050000126629-E0PPre6evl9p

13:45:16

90

4,724.0000

XLON

05003050000126629-E0PPre6evl9s

13:45:18

94

4,722.0000

XLON

07003070000126698-E0PPre6evlD6

13:47:04

183

4,722.0000

XLON

07003070000127776-E0PPre6evnGk

13:48:04

91

4,722.0000

XLON

07003070000128193-E0PPre6evo4M

13:48:04

2

4,722.0000

XLON

07003070000128193-E0PPre6evo4O

13:48:04

62

4,722.0000

XLON

07003070000128193-E0PPre6evo4Q

13:48:04

36

4,722.0000

XLON

07003070000128193-E0PPre6evo4S

13:48:04

54

4,722.0000

XLON

07003070000128193-E0PPre6evo4U

13:49:44

85

4,723.0000

XLON

05003050000128518-E0PPre6evpAQ

13:49:44

57

4,723.0000

XLON

05003050000128518-E0PPre6evpAS

13:49:44

73

4,723.0000

XLON

05003050000128518-E0PPre6evpAU

13:51:01

48

4,723.0000

XLON

07003070000129317-E0PPre6evq02

13:52:06

102

4,723.0000

XLON

07003070000129405-E0PPre6evqgP

13:53:04

61

4,723.0000

XLON

07003070000130047-E0PPre6evrU2

13:53:04

155

4,723.0000

XLON

07003070000130047-E0PPre6evrU4

13:55:34

158

4,722.0000

XLON

07003070000128621-E0PPre6evtWC

13:57:17

223

4,724.0000

XLON

07003070000131289-E0PPre6evv1C

13:57:17

149

4,723.0000

XLON

07003070000131167-E0PPre6evv1e

13:57:17

84

4,723.0000

XLON

07003070000131167-E0PPre6evv1l

13:57:24

127

4,721.0000

XLON

07003070000131290-E0PPre6evv6l

13:59:30

131

4,716.0000

XLON

05003050000131836-E0PPre6evwx3

13:59:30

76

4,716.0000

XLON

07003070000132446-E0PPre6evwx5

13:59:38

144

4,714.0000

XLON

05003050000131725-E0PPre6evx3H

13:59:38

144

4,715.0000

XLON

07003070000132053-E0PPre6evx2V

13:59:42

82

4,713.0000

XLON

05003050000132183-E0PPre6evx9a

14:01:33

160

4,714.0000

XLON

05003050000133118-E0PPre6evynP

14:01:36

94

4,713.0000

XLON

05003050000132947-E0PPre6evytM

14:01:36

29

4,713.0000

XLON

05003050000132947-E0PPre6evytO

14:04:07

144

4,713.0000

XLON

05003050000134152-E0PPre6ew1Ao

14:04:57

4

4,715.0000

XLON

05003050000134492-E0PPre6ew27c

14:06:01

91

4,714.0000

XLON

07003070000135217-E0PPre6ew2xC

14:06:01

36

4,714.0000

XLON

07003070000135217-E0PPre6ew2xE

14:06:01

52

4,714.0000

XLON

07003070000135217-E0PPre6ew2xG

14:07:37

47

4,713.0000

XLON

05003050000134420-E0PPre6ew49X

14:07:37

140

4,713.0000

XLON

05003050000134420-E0PPre6ew49Z

14:07:41

91

4,713.0000

XLON

05003050000135592-E0PPre6ew4Bg

14:07:41

33

4,713.0000

XLON

05003050000135592-E0PPre6ew4Bi

14:07:41

85

4,713.0000

XLON

05003050000135592-E0PPre6ew4Bk

14:08:10

144

4,712.0000

XLON

05003050000133660-E0PPre6ew4mh

14:10:43

91

4,713.0000

XLON

05003050000137079-E0PPre6ew7Ox

14:12:31

188

4,715.0000

XLON

05003050000137548-E0PPre6ewACx

14:12:31

253

4,715.0000

XLON

07003070000137790-E0PPre6ewACv

14:12:54

43

4,717.0000

XLON

07003070000138464-E0PPre6ewAYu

14:13:58

54

4,718.0000

XLON

05003050000138763-E0PPre6ewBht

14:13:58

65

4,718.0000

XLON

05003050000138763-E0PPre6ewBhv

14:13:59

140

4,717.0000

XLON

07003070000138652-E0PPre6ewBjl

14:17:22

213

4,723.0000

XLON

05003050000140073-E0PPre6ewEn1

14:18:59

197

4,722.0000

XLON

07003070000140345-E0PPre6ewGSt

14:19:39

213

4,720.0000

XLON

07003070000140329-E0PPre6ewGtz

14:20:20

173

4,719.0000

XLON

05003050000140498-E0PPre6ewHWe

14:20:47

52

4,717.0000

XLON

05003050000141036-E0PPre6ewIS1

14:20:48

62

4,717.0000

XLON

05003050000141036-E0PPre6ewISm

14:21:12

47

4,716.0000

XLON

07003070000142109-E0PPre6ewJ3F

14:21:12

163

4,716.0000

XLON

07003070000142109-E0PPre6ewJ3J

14:21:12

280

4,717.0000

XLON

05003050000141838-E0PPre6ewJ2o

14:23:39

231

4,716.0000

XLON

07003070000143083-E0PPre6ewLao

14:23:43

198

4,715.0000

XLON

05003050000142828-E0PPre6ewLeg

14:23:47

72

4,711.0000

XLON

05003050000143487-E0PPre6ewLnl

14:24:33

76

4,711.0000

XLON

07003070000144297-E0PPre6ewMV6

14:24:33

63

4,711.0000

XLON

07003070000144297-E0PPre6ewMV8

14:25:27

42

4,709.0000

XLON

07003070000144123-E0PPre6ewP44

14:25:27

147

4,709.0000

XLON

07003070000144123-E0PPre6ewP47

14:26:24

211

4,708.0000

XLON

07003070000145287-E0PPre6ewS6l

14:26:24

192

4,709.0000

XLON

05003050000145046-E0PPre6ewS67

14:28:04

34

4,708.0000

XLON

05003050000146184-E0PPre6ewVHd

14:28:04

42

4,708.0000

XLON

05003050000146184-E0PPre6ewVHf

14:28:04

18

4,708.0000

XLON

05003050000146184-E0PPre6ewVHh

14:28:04

47

4,708.0000

XLON

05003050000146184-E0PPre6ewVHj

14:28:04

18

4,708.0000

XLON

05003050000146184-E0PPre6ewVHl

14:28:06

230

4,707.0000

XLON

07003070000146145-E0PPre6ewVMr

14:29:08

204

4,706.0000

XLON

05003050000145047-E0PPre6ewXu4

14:29:40

3

4,709.0000

XLON

07003070000147792-E0PPre6ewZzr

14:30:04

1

4,708.0000

XLON

07003070000148192-E0PPre6ewcyO

14:30:21

358

4,708.0000

XLON

07003070000148192-E0PPre6ewfQW

14:30:30

136

4,707.0000

XLON

05003050000147335-E0PPre6ewg3W

14:30:30

110

4,707.0000

XLON

05003050000147335-E0PPre6ewg3Z

14:31:25

235

4,711.0000

XLON

05003050000150373-E0PPre6ewkR2

14:31:53

99

4,715.0000

XLON

07003070000151420-E0PPre6ewmS2

14:31:57

117

4,713.0000

XLON

05003050000151111-E0PPre6ewmmz

14:31:57

118

4,713.0000

XLON

05003050000151111-E0PPre6ewmnC

14:31:57

107

4,714.0000

XLON

07003070000151337-E0PPre6ewmmZ

14:32:33

151

4,711.0000

XLON

05003050000152308-E0PPre6ewpYX

14:32:33

63

4,711.0000

XLON

07003070000152546-E0PPre6ewpYZ

14:32:48

152

4,706.0000

XLON

07003070000152863-E0PPre6ewqUk

14:32:48

235

4,708.0000

XLON

05003050000152626-E0PPre6ewqTh

14:32:48

257

4,709.0000

XLON

07003070000152862-E0PPre6ewqT4

14:34:58

16

4,712.0000

XLON

07003070000154615-E0PPre6ewx4c

14:34:58

194

4,712.0000

XLON

07003070000154615-E0PPre6ewx4e

14:35:05

101

4,711.0000

XLON

05003050000154416-E0PPre6ewxOU

14:35:05

41

4,711.0000

XLON

05003050000154416-E0PPre6ewxOW

14:35:09

68

4,710.0000

XLON

07003070000154439-E0PPre6ewxbf

14:36:36

236

4,711.0000

XLON

05003050000156491-E0PPre6ex1eN

14:36:53

86

4,710.0000

XLON

05003050000156017-E0PPre6ex2Dj

14:36:53

207

4,710.0000

XLON

05003050000156017-E0PPre6ex2Dl

14:38:01

196

4,717.0000

XLON

05003050000157612-E0PPre6ex5gp

14:38:31

75

4,721.0000

XLON

05003050000158534-E0PPre6ex7J4

14:38:31

24

4,721.0000

XLON

07003070000158700-E0PPre6ex7J6

14:38:31

104

4,721.0000

XLON

07003070000158700-E0PPre6ex7J9

14:38:31

9

4,721.0000

XLON

07003070000158700-E0PPre6ex7JK

14:39:37

1

4,724.0000

XLON

05003050000159538-E0PPre6exAsL

14:39:37

114

4,724.0000

XLON

07003070000159697-E0PPre6exAsJ

14:39:37

97

4,724.0000

XLON

05003050000159538-E0PPre6exAsN

14:39:56

290

4,723.0000

XLON

05003050000159347-E0PPre6exCDi

14:40:08

135

4,720.0000

XLON

05003050000159961-E0PPre6exCuV

14:40:08

87

4,720.0000

XLON

07003070000160120-E0PPre6exCuT

14:41:10

222

4,721.0000

XLON

07003070000161235-E0PPre6exHFs

14:41:11

222

4,720.0000

XLON

05003050000161100-E0PPre6exHNc

14:42:55

193

4,716.0000

XLON

05003050000162943-E0PPre6exLw1

14:43:22

270

4,715.0000

XLON

07003070000162968-E0PPre6exNHL

14:44:24

233

4,719.0000

XLON

05003050000164369-E0PPre6exQNp

14:44:24

166

4,719.0000

XLON

05003050000164370-E0PPre6exQNr

14:44:24

47

4,719.0000

XLON

05003050000164370-E0PPre6exQNv

14:46:04

47

4,715.0000

XLON

05003050000165923-E0PPre6exVGV

14:46:04

186

4,715.0000

XLON

05003050000165923-E0PPre6exVGa

14:46:04

233

4,716.0000

XLON

05003050000165983-E0PPre6exVFw

14:46:06

194

4,714.0000

XLON

07003070000166071-E0PPre6exVXp

14:48:07

239

4,716.0000

XLON

05003050000168358-E0PPre6excVe

14:48:11

257

4,715.0000

XLON

05003050000167952-E0PPre6excdD

14:49:21

26

4,714.0000

XLON

05003050000169596-E0PPre6exftH

14:49:21

179

4,714.0000

XLON

05003050000169596-E0PPre6exftJ

14:49:21

16

4,714.0000

XLON

05003050000169596-E0PPre6exftL

14:49:22

221

4,713.0000

XLON

07003070000169746-E0PPre6exfv9

14:51:24

136

4,708.0000

XLON

07003070000171675-E0PPre6exkbj

14:51:24

59

4,708.0000

XLON

07003070000171675-E0PPre6exkbl

14:51:24

70

4,708.0000

XLON

07003070000171675-E0PPre6exkbn

14:52:37

194

4,708.0000

XLON

05003050000171633-E0PPre6exmn7

14:52:37

233

4,710.0000

XLON

05003050000171915-E0PPre6exmm5

14:52:37

136

4,711.0000

XLON

07003070000172709-E0PPre6exmlc

14:52:37

71

4,711.0000

XLON

07003070000172709-E0PPre6exmle

14:52:37

70

4,711.0000

XLON

07003070000172709-E0PPre6exmlg

14:53:03

245

4,705.0000

XLON

07003070000172785-E0PPre6exnqd

14:53:16

252

4,701.0000

XLON

07003070000173364-E0PPre6exolQ

14:53:16

349

4,702.0000

XLON

05003050000173173-E0PPre6exokj

14:54:50

70

4,702.0000

XLON

07003070000174966-E0PPre6exsxV

14:54:50

41

4,702.0000

XLON

07003070000174966-E0PPre6exsxL

14:54:50

95

4,702.0000

XLON

07003070000174966-E0PPre6exsxN

14:54:50

27

4,702.0000

XLON

07003070000174966-E0PPre6exsxP

14:54:50

16

4,702.0000

XLON

07003070000174966-E0PPre6exsxH

14:56:09

110

4,705.0000

XLON

05003050000175361-E0PPre6exxxT

14:56:28

190

4,704.0000

XLON

07003070000176520-E0PPre6exz41

14:58:00

12

4,710.0000

XLON

07003070000177682-E0PPre6ey1jF

14:58:00

61

4,710.0000

XLON

05003050000177509-E0PPre6ey1jM

14:58:00

140

4,710.0000

XLON

07003070000177682-E0PPre6ey1jI

14:59:28

184

4,710.0000

XLON

05003050000178331-E0PPre6ey4Im

14:59:28

74

4,710.0000

XLON

05003050000178331-E0PPre6ey4Iq

15:00:11

272

4,709.0000

XLON

07003070000177982-E0PPre6ey6BC

15:00:11

136

4,710.0000

XLON

05003050000179315-E0PPre6ey6Aq

15:00:16

60

4,708.0000

XLON

05003050000178927-E0PPre6ey6K8

15:00:16

132

4,708.0000

XLON

07003070000178481-E0PPre6ey6K6

15:01:29

252

4,708.0000

XLON

05003050000180414-E0PPre6ey909

15:01:29

180

4,708.0000

XLON

05003050000180415-E0PPre6ey90B

15:02:01

179

4,706.0000

XLON

07003070000180614-E0PPre6eyAGC

15:03:24

101

4,706.0000

XLON

07003070000182063-E0PPre6eyDix

15:03:24

113

4,706.0000

XLON

07003070000182063-E0PPre6eyDiz

15:03:50

69

4,707.0000

XLON

05003050000182317-E0PPre6eyEmL

15:03:50

109

4,707.0000

XLON

07003070000182499-E0PPre6eyEmN

15:05:53

33

4,708.0000

XLON

05003050000183856-E0PPre6eyIz8

15:05:53

62

4,708.0000

XLON

05003050000183856-E0PPre6eyIzA

15:05:53

2

4,708.0000

XLON

05003050000183856-E0PPre6eyIzC

15:05:53

149

4,708.0000

XLON

05003050000183856-E0PPre6eyIzE

15:06:04

238

4,707.0000

XLON

05003050000183325-E0PPre6eyJJg

15:06:53

170

4,709.0000

XLON

05003050000184369-E0PPre6eyLmm

15:07:14

66

4,709.0000

XLON

05003050000185233-E0PPre6eyMs8

15:08:23

185

4,712.0000

XLON

07003070000186095-E0PPre6eyPi0

15:09:11

123

4,712.0000

XLON

07003070000186436-E0PPre6eyR8z

15:09:21

88

4,711.0000

XLON

07003070000186314-E0PPre6eyRbz

15:09:32

171

4,710.0000

XLON

05003050000185280-E0PPre6eyRw0

15:10:00

146

4,708.0000

XLON

07003070000187415-E0PPre6eyTTh

15:10:00

37

4,708.0000

XLON

07003070000187415-E0PPre6eyTTj

15:10:05

73

4,708.0000

XLON

07003070000187695-E0PPre6eyTkg

15:10:20

232

4,707.0000

XLON

05003050000187265-E0PPre6eyUJ0

15:10:28

168

4,704.0000

XLON

05003050000187214-E0PPre6eyUty

15:10:31

36

4,702.0000

XLON

07003070000187986-E0PPre6eyVVk

15:10:31

91

4,702.0000

XLON

07003070000187986-E0PPre6eyVVo

15:11:54

40

4,715.0000

XLON

07003070000189598-E0PPre6eyaWB

15:11:54

22

4,715.0000

XLON

07003070000189598-E0PPre6eyaWE

15:11:54

29

4,715.0000

XLON

07003070000189598-E0PPre6eyaWI

15:11:54

81

4,715.0000

XLON

07003070000189598-E0PPre6eyaWK

15:11:54

10

4,715.0000

XLON

07003070000189598-E0PPre6eyaW3

15:13:24

170

4,718.0000

XLON

07003070000190507-E0PPre6eyeYZ

15:13:25

167

4,717.0000

XLON

05003050000190138-E0PPre6eyeal

15:13:25

3

4,717.0000

XLON

05003050000190138-E0PPre6eyeaq

15:14:25

167

4,717.0000

XLON

05003050000191248-E0PPre6eyh8b

15:15:24

179

4,716.0000

XLON

07003070000191851-E0PPre6eyj0r

15:16:27

184

4,715.0000

XLON

07003070000191700-E0PPre6eyl9n

15:16:27

28

4,715.0000

XLON

07003070000191700-E0PPre6eyl9p

15:16:51

37

4,716.0000

XLON

07003070000193253-E0PPre6eylz4

15:18:28

168

4,722.0000

XLON

07003070000194266-E0PPre6eypbd

15:18:29

178

4,721.0000

XLON

05003050000194121-E0PPre6eypdZ

15:20:01

193

4,722.0000

XLON

07003070000195590-E0PPre6eysRp

15:20:04

156

4,721.0000

XLON

07003070000195479-E0PPre6eyshR

15:21:50

148

4,724.0000

XLON

05003050000197168-E0PPre6eywTP

15:22:00

155

4,723.0000

XLON

07003070000197231-E0PPre6eywnq

15:22:00

148

4,724.0000

XLON

05003050000197396-E0PPre6eywkU

15:22:49

192

4,723.0000

XLON

05003050000197859-E0PPre6eyyMB

15:23:00

148

4,721.0000

XLON

05003050000197169-E0PPre6eyykv

15:23:00

176

4,720.0000

XLON

07003070000198234-E0PPre6eyylB

15:24:01

3

4,722.0000

XLON

05003050000198874-E0PPre6ez0Wb

15:24:01

24

4,722.0000

XLON

05003050000198874-E0PPre6ez0Wd

15:24:01

176

4,721.0000

XLON

05003050000198636-E0PPre6ez0X3

15:24:02

152

4,720.0000

XLON

07003070000198535-E0PPre6ez0YK

15:24:02

41

4,720.0000

XLON

07003070000198535-E0PPre6ez0YM

15:25:29

179

4,722.0000

XLON

05003050000199788-E0PPre6ez3Ac

15:25:31

148

4,721.0000

XLON

05003050000199764-E0PPre6ez3DR

15:25:48

148

4,722.0000

XLON

07003070000200150-E0PPre6ez43J

15:26:05

149

4,719.0000

XLON

07003070000199891-E0PPre6ez4dA

15:26:54

164

4,719.0000

XLON

07003070000201061-E0PPre6ez5vL

15:27:08

81

4,719.0000

XLON

07003070000201453-E0PPre6ez6Q8

15:27:45

164

4,718.0000

XLON

05003050000200720-E0PPre6ez7B5

15:28:09

175

4,719.0000

XLON

05003050000202138-E0PPre6ez7o8

15:28:09

54

4,719.0000

XLON

05003050000202138-E0PPre6ez7oC

15:28:49

164

4,717.0000

XLON

07003070000200818-E0PPre6ez97Y

15:29:00

90

4,716.0000

XLON

07003070000202262-E0PPre6ez9Sy

15:30:09

185

4,719.0000

XLON

07003070000204165-E0PPre6ezBvk

15:30:09

200

4,718.0000

XLON

05003050000204019-E0PPre6ezBwN

15:30:21

206

4,717.0000

XLON

05003050000203782-E0PPre6ezCNr

15:31:31

67

4,715.0000

XLON

07003070000205526-E0PPre6ezFdZ

15:31:31

165

4,716.0000

XLON

05003050000205408-E0PPre6ezFci

15:32:40

185

4,717.0000

XLON

05003050000206255-E0PPre6ezIJM

15:33:17

158

4,711.0000

XLON

05003050000206976-E0PPre6ezJxN

15:33:30

158

4,710.0000

XLON

07003070000207085-E0PPre6ezKQV

15:33:53

55

4,708.0000

XLON

05003050000206802-E0PPre6ezLHm

15:33:53

101

4,708.0000

XLON

07003070000206917-E0PPre6ezLHk

15:34:57

156

4,711.0000

XLON

07003070000208643-E0PPre6ezNBy

15:35:00

45

4,710.0000

XLON

07003070000208619-E0PPre6ezNHb

15:35:00

173

4,710.0000

XLON

07003070000208619-E0PPre6ezNHd

15:36:35

119

4,711.0000

XLON

05003050000209851-E0PPre6ezQFF

15:36:35

70

4,711.0000

XLON

07003070000209779-E0PPre6ezQF5

15:36:35

171

4,711.0000

XLON

07003070000209984-E0PPre6ezQFD

15:37:25

30

4,713.0000

XLON

05003050000210620-E0PPre6ezSLQ

15:37:25

99

4,713.0000

XLON

05003050000210620-E0PPre6ezSLS

15:38:28

155

4,710.0000

XLON

07003070000211398-E0PPre6ezUAU

15:39:05

83

4,710.0000

XLON

07003070000212010-E0PPre6ezVE7

15:39:05

3

4,710.0000

XLON

07003070000212010-E0PPre6ezVE9

15:39:07

171

4,709.0000

XLON

05003050000211276-E0PPre6ezVKB

15:41:01

179

4,709.0000

XLON

05003050000213529-E0PPre6ezZ4H

15:41:31

66

4,709.0000

XLON

07003070000213868-E0PPre6ezZwF

15:41:31

137

4,709.0000

XLON

07003070000213953-E0PPre6ezZwH

15:41:51

131

4,709.0000

XLON

07003070000214203-E0PPre6ezaOG

15:42:24

124

4,710.0000

XLON

07003070000214386-E0PPre6ezbRS

15:43:08

141

4,711.0000

XLON

05003050000215104-E0PPre6ezcMV

15:43:08

2

4,711.0000

XLON

05003050000215104-E0PPre6ezcMX

15:43:08

36

4,711.0000

XLON

05003050000215104-E0PPre6ezcMZ

15:43:08

59

4,711.0000

XLON

05003050000215104-E0PPre6ezcMb

15:43:08

115

4,711.0000

XLON

05003050000215104-E0PPre6ezcMd

15:44:00

195

4,710.0000

XLON

07003070000214690-E0PPre6ezdoG

15:44:14

92

4,710.0000

XLON

05003050000215652-E0PPre6ezeDE

15:44:33

173

4,708.0000

XLON

07003070000214385-E0PPre6ezena

15:46:02

146

4,711.0000

XLON

07003070000217252-E0PPre6ezi1V

15:46:02

70

4,711.0000

XLON

07003070000217252-E0PPre6ezi1X

15:46:02

105

4,711.0000

XLON

07003070000217252-E0PPre6ezi1Z

15:46:28

95

4,711.0000

XLON

07003070000217617-E0PPre6ezivD

15:46:28

49

4,711.0000

XLON

07003070000217617-E0PPre6ezivF

15:47:00

93

4,714.0000

XLON

05003050000217811-E0PPre6ezk7P

15:47:00

48

4,714.0000

XLON

05003050000217811-E0PPre6ezk7R

15:47:00

11

4,714.0000

XLON

05003050000217811-E0PPre6ezk7T

15:47:01

191

4,713.0000

XLON

05003050000217566-E0PPre6ezkEI

15:47:09

66

4,714.0000

XLON

07003070000217989-E0PPre6ezkaz

15:48:20

242

4,710.0000

XLON

05003050000218642-E0PPre6ezmo4

15:48:52

161

4,709.0000

XLON

05003050000218146-E0PPre6eznua

15:49:47

161

4,707.0000

XLON

07003070000219116-E0PPre6ezpoo

15:49:53

193

4,707.0000

XLON

05003050000219853-E0PPre6ezpw3

15:50:33

56

4,708.0000

XLON

07003070000220194-E0PPre6ezrKE

15:50:34

98

4,708.0000

XLON

05003050000220137-E0PPre6ezrM2

15:50:34

13

4,708.0000

XLON

07003070000220194-E0PPre6ezrM0

15:50:35

20

4,708.0000

XLON

05003050000220137-E0PPre6ezrOK

15:50:35

60

4,708.0000

XLON

05003050000220137-E0PPre6ezrMz

15:50:56

18

4,708.0000

XLON

05003050000220137-E0PPre6ezrkn

15:51:54

198

4,707.0000

XLON

07003070000221357-E0PPre6eztnH

15:52:40

55

4,709.0000

XLON

05003050000221762-E0PPre6ezvKJ

15:53:03

69

4,708.0000

XLON

05003050000221394-E0PPre6ezw1y

15:53:03

132

4,708.0000

XLON

07003070000221948-E0PPre6ezw20

15:53:08

13

4,709.0000

XLON

07003070000222292-E0PPre6ezwHY

15:53:08

164

4,709.0000

XLON

07003070000222292-E0PPre6ezwHa

15:53:27

180

4,708.0000

XLON

05003050000222125-E0PPre6ezwjU

15:54:16

14

4,706.0000

XLON

05003050000219831-E0PPre6ezyG7

15:54:16

177

4,706.0000

XLON

05003050000219831-E0PPre6ezyG9

15:54:16

18

4,706.0000

XLON

05003050000219831-E0PPre6ezyGC

15:55:12

67

4,710.0000

XLON

05003050000223676-E0PPre6f008p

15:55:12

104

4,710.0000

XLON

05003050000223676-E0PPre6f008r

15:55:12

98

4,710.0000

XLON

05003050000223676-E0PPre6f008t

15:55:49

116

4,710.0000

XLON

07003070000224188-E0PPre6f01R9

15:55:50

64

4,710.0000

XLON

07003070000224188-E0PPre6f01UW

15:56:28

121

4,712.0000

XLON

05003050000224610-E0PPre6f02hK

15:56:28

153

4,712.0000

XLON

05003050000224610-E0PPre6f02hM

15:57:15

164

4,710.0000

XLON

05003050000224539-E0PPre6f04Ej

15:57:18

120

4,709.0000

XLON

07003070000224698-E0PPre6f04NH

15:57:18

63

4,709.0000

XLON

07003070000224744-E0PPre6f04NJ

15:58:13

199

4,709.0000

XLON

07003070000225979-E0PPre6f05wE

15:59:48

33

4,709.0000

XLON

07003070000227249-E0PPre6f08iq

16:00:02

139

4,707.0000

XLON

07003070000225931-E0PPre6f09H6

16:00:03

197

4,707.0000

XLON

07003070000227563-E0PPre6f09UN

16:01:28

5

4,710.0000

XLON

05003050000228774-E0PPre6f0D2u

16:01:28

47

4,710.0000

XLON

05003050000228774-E0PPre6f0D2w

16:01:28

100

4,710.0000

XLON

05003050000228774-E0PPre6f0D2y

16:01:28

181

4,710.0000

XLON

05003050000228774-E0PPre6f0D30

16:03:08

132

4,711.0000

XLON

05003050000230020-E0PPre6f0G6Y

16:03:08

89

4,711.0000

XLON

05003050000230020-E0PPre6f0G6a

16:03:08

100

4,711.0000

XLON

05003050000230020-E0PPre6f0G6c

16:03:08

70

4,711.0000

XLON

05003050000230020-E0PPre6f0G6e

16:03:08

4

4,711.0000

XLON

05003050000230020-E0PPre6f0G6g

16:04:03

183

4,710.0000

XLON

07003070000229614-E0PPre6f0HSd

16:04:46

218

4,713.0000

XLON

07003070000230762-E0PPre6f0Iok

16:05:12

107

4,713.0000

XLON

05003050000231666-E0PPre6f0JtS

16:05:12

32

4,713.0000

XLON

05003050000231666-E0PPre6f0JtU

16:05:12

4

4,713.0000

XLON

05003050000231666-E0PPre6f0JtW

16:05:28

8

4,712.0000

XLON

05003050000231166-E0PPre6f0KYe

16:05:42

196

4,715.0000

XLON

07003070000232257-E0PPre6f0L0o

16:05:44

196

4,714.0000

XLON

07003070000232111-E0PPre6f0L88

16:05:59

238

4,712.0000

XLON

05003050000231166-E0PPre6f0Ln1

16:06:57

178

4,714.0000

XLON

07003070000233238-E0PPre6f0NrL

16:06:57

251

4,714.0000

XLON

05003050000233101-E0PPre6f0NrJ

16:06:57

15

4,714.0000

XLON

07003070000233238-E0PPre6f0NrP

16:07:21

16

4,713.0000

XLON

05003050000233917-E0PPre6f0OjA

16:07:22

77

4,713.0000

XLON

05003050000233917-E0PPre6f0OjZ

16:07:29

95

4,713.0000

XLON

05003050000233917-E0PPre6f0OyB

16:08:08

197

4,714.0000

XLON

07003070000234822-E0PPre6f0QMR

16:08:08

3

4,714.0000

XLON

07003070000234822-E0PPre6f0QMT

16:09:00

135

4,715.0000

XLON

05003050000235198-E0PPre6f0Rqv

16:09:00

128

4,715.0000

XLON

07003070000235348-E0PPre6f0Rqx

16:09:30

108

4,714.0000

XLON

07003070000235193-E0PPre6f0SkA

16:09:33

193

4,713.0000

XLON

05003050000234657-E0PPre6f0Spc

16:09:55

75

4,712.0000

XLON

05003050000236218-E0PPre6f0TwB

16:09:55

118

4,712.0000

XLON

05003050000236218-E0PPre6f0TwJ

16:10:12

49

4,712.0000

XLON

05003050000236512-E0PPre6f0UQw

16:10:12

30

4,712.0000

XLON

05003050000236512-E0PPre6f0UQy

16:10:27

47

4,711.0000

XLON

07003070000236360-E0PPre6f0UwI

16:10:27

204

4,711.0000

XLON

07003070000236360-E0PPre6f0UwL

16:11:52

5

4,709.0000

XLON

05003050000238157-E0PPre6f0Xoy

16:11:52

254

4,709.0000

XLON

05003050000238157-E0PPre6f0Xp0

16:11:52

64

4,709.0000

XLON

05003050000238157-E0PPre6f0Xp2

16:12:17

305

4,708.0000

XLON

07003070000237948-E0PPre6f0Ypm

16:13:10

240

4,709.0000

XLON

05003050000239296-E0PPre6f0aQG

16:13:10

218

4,709.0000

XLON

05003050000239297-E0PPre6f0aQI

16:13:20

189

4,707.0000

XLON

07003070000239452-E0PPre6f0ajP

16:15:00

269

4,704.0000

XLON

07003070000241115-E0PPre6f0dtL

16:15:00

36

4,704.0000

XLON

07003070000241115-E0PPre6f0dtN

16:16:44

263

4,705.0000

XLON

05003050000241800-E0PPre6f0hSl

16:16:44

218

4,705.0000

XLON

07003070000241934-E0PPre6f0hSn

16:17:32

240

4,703.0000

XLON

05003050000240922-E0PPre6f0inr

16:18:25

390

4,703.0000

XLON

05003050000242172-E0PPre6f0kPk

16:18:25

101

4,703.0000

XLON

05003050000242172-E0PPre6f0kPm

16:18:25

65

4,703.0000

XLON

07003070000242290-E0PPre6f0kPo

16:18:26

219

4,702.0000

XLON

05003050000241891-E0PPre6f0kV8

16:20:01

285

4,702.0000

XLON

07003070000242641-E0PPre6f0n74

16:20:01

169

4,702.0000

XLON

05003050000242492-E0PPre6f0n76

16:20:01

50

4,702.0000

XLON

05003050000242492-E0PPre6f0n7B

16:21:48

412

4,703.0000

XLON

05003050000242822-E0PPre6f0qrH

16:22:00

277

4,702.0000

XLON

05003050000242611-E0PPre6f0rCM

16:22:11

155

4,700.0000

XLON

07003070000242498-E0PPre6f0rcG

16:22:11

87

4,700.0000

XLON

07003070000242769-E0PPre6f0rcI

16:23:31

359

4,696.0000

XLON

05003050000243123-E0PPre6f0ukN

16:23:31

17

4,697.0000

XLON

05003050000243182-E0PPre6f0ujx

16:23:31

175

4,697.0000

XLON

05003050000243182-E0PPre6f0ujz

16:23:31

101

4,697.0000

XLON

05003050000243182-E0PPre6f0uk1

16:25:25

64

4,699.0000

XLON

07003070000243784-E0PPre6f0ypv

16:25:29

57

4,699.0000

XLON

07003070000243797-E0PPre6f0yvn

16:25:30

33

4,699.0000

XLON

07003070000243797-E0PPre6f0ywk

16:25:31

15

4,699.0000

XLON

07003070000243797-E0PPre6f0yxa

16:25:37

2

4,699.0000

XLON

07003070000243797-E0PPre6f0zB0

16:26:00

188

4,698.0000

XLON

07003070000243675-E0PPre6f10Ea

16:26:28

129

4,698.0000

XLON

05003050000243810-E0PPre6f11aw

16:26:59

57

4,699.0000

XLON

05003050000243912-E0PPre6f12km

 

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