Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on December 10, 2025, that it repurchased 92,796 of its ordinary shares on December 9, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,806.4092 pence, with the lowest price at 4,720.0000 pence and the highest at 4,888.0000 pence. Following this transaction, the company's total issued ordinary shares are 417,837,709, excluding treasury shares, and it holds 33,517,124 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
10 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 9 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:

92,796

 

 

Date of transaction:

9 December 2025

 

 

Average price paid per share (pence):

4,806.4092

 

 

Lowest price paid per share (pence):

4,720.0000

 

 

Highest price paid per share (pence):

4,888.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,837,709 (excluding Treasury shares), and the Company will hold 33,517,124 ordinary shares in Treasury.

 

The figure of 417,837,709 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:17

16

4,808.0000

XLON

05003050000004734-E0PUwMU9VLTl

08:01:17

690

4,814.0000

XLON

07003070000004807-E0PUwMU9VLST

08:01:20

543

4,808.0000

XLON

05003050000004734-E0PUwMU9VLe6

08:01:20

532

4,808.0000

XLON

05003050000004735-E0PUwMU9VLe8

08:02:47

463

4,835.0000

XLON

07003070000005109-E0PUwMU9VQCJ

08:02:47

331

4,843.0000

XLON

07003070000005124-E0PUwMU9VQBO

08:02:47

279

4,837.0000

XLON

05003050000005028-E0PUwMU9VQBe

08:04:45

2

4,809.0000

XLON

07003070000005416-E0PUwMU9VW0A

08:04:45

19

4,809.0000

XLON

07003070000005416-E0PUwMU9VVzf

08:04:45

14

4,813.0000

XLON

07003070000005424-E0PUwMU9VVsd

08:04:45

325

4,813.0000

XLON

07003070000005424-E0PUwMU9VVsf

08:05:28

2

4,841.0000

XLON

05003050000005460-E0PUwMU9VYlw

08:05:28

4

4,841.0000

XLON

05003050000005460-E0PUwMU9VYls

08:05:28

2

4,841.0000

XLON

05003050000005460-E0PUwMU9VYlm

08:05:28

18

4,841.0000

XLON

05003050000005460-E0PUwMU9VYli

08:05:28

6

4,841.0000

XLON

05003050000005460-E0PUwMU9VYlg

08:05:28

9

4,841.0000

XLON

05003050000005460-E0PUwMU9VYle

08:05:28

10

4,841.0000

XLON

05003050000005460-E0PUwMU9VYlY

08:05:28

77

4,841.0000

XLON

05003050000005460-E0PUwMU9VYlR

08:05:28

89

4,841.0000

XLON

05003050000005460-E0PUwMU9VYlK

08:05:28

162

4,842.0000

XLON

07003070000005541-E0PUwMU9VYkr

08:06:13

17

4,855.0000

XLON

07003070000005647-E0PUwMU9Vb5X

08:06:13

7

4,855.0000

XLON

07003070000005647-E0PUwMU9Vb5H

08:06:13

4

4,855.0000

XLON

07003070000005647-E0PUwMU9Vb5D

08:06:13

48

4,855.0000

XLON

07003070000005647-E0PUwMU9Vb5A

08:06:13

24

4,855.0000

XLON

07003070000005647-E0PUwMU9Vb58

08:06:13

29

4,855.0000

XLON

07003070000005647-E0PUwMU9Vb4z

08:06:13

133

4,858.0000

XLON

07003070000005667-E0PUwMU9Vb2p

08:06:13

117

4,858.0000

XLON

07003070000005667-E0PUwMU9Vb2b

08:06:32

75

4,867.0000

XLON

05003050000005589-E0PUwMU9VbYt

08:06:32

183

4,869.0000

XLON

07003070000005705-E0PUwMU9VbYU

08:06:32

83

4,871.0000

XLON

05003050000005615-E0PUwMU9VbXk

08:08:09

197

4,841.0000

XLON

07003070000005950-E0PUwMU9VfG2

08:08:09

2

4,841.0000

XLON

07003070000005950-E0PUwMU9VfFx

08:08:09

11

4,841.0000

XLON

07003070000005950-E0PUwMU9VfFs

08:08:09

3

4,841.0000

XLON

07003070000005950-E0PUwMU9VfE6

08:08:09

174

4,843.0000

XLON

05003050000005887-E0PUwMU9VfBI

08:08:09

232

4,847.0000

XLON

07003070000005949-E0PUwMU9VfA7

08:10:00

144

4,845.0000

XLON

05003050000006109-E0PUwMU9Vj02

08:10:00

198

4,843.0000

XLON

05003050000006110-E0PUwMU9Vj0C

08:10:00

306

4,849.0000

XLON

07003070000006162-E0PUwMU9VizF

08:11:13

178

4,841.0000

XLON

07003070000006280-E0PUwMU9VlsQ

08:11:15

10

4,836.0000

XLON

05003050000006244-E0PUwMU9Vlxc

08:11:38

184

4,836.0000

XLON

05003050000006244-E0PUwMU9Vmv4

08:11:38

114

4,835.0000

XLON

07003070000006304-E0PUwMU9Vmv6

08:12:42

4

4,840.0000

XLON

05003050000006422-E0PUwMU9VoVV

08:12:42

210

4,844.0000

XLON

05003050000006419-E0PUwMU9VoUM

08:12:54

2

4,840.0000

XLON

05003050000006422-E0PUwMU9VonB

08:13:14

87

4,840.0000

XLON

05003050000006422-E0PUwMU9VpHt

08:13:14

100

4,840.0000

XLON

05003050000006422-E0PUwMU9VpHx

08:13:46

6

4,842.0000

XLON

07003070000006548-E0PUwMU9VqW4

08:13:49

116

4,842.0000

XLON

07003070000006548-E0PUwMU9VqZh

08:14:21

344

4,822.0000

XLON

05003050000006641-E0PUwMU9VsAG

08:14:21

217

4,824.0000

XLON

05003050000006640-E0PUwMU9Vs9n

08:14:21

217

4,828.0000

XLON

05003050000006639-E0PUwMU9Vs8H

08:16:03

14

4,768.0000

XLON

07003070000007455-E0PUwMU9VwI3

08:16:03

4

4,772.0000

XLON

05003050000007476-E0PUwMU9VwH5

08:16:03

123

4,772.0000

XLON

05003050000007476-E0PUwMU9VwH9

08:16:10

114

4,771.0000

XLON

05003050000007491-E0PUwMU9VwR3

08:16:10

177

4,768.0000

XLON

07003070000007455-E0PUwMU9VwRW

08:17:43

23

4,766.0000

XLON

05003050000008110-E0PUwMU9Vz7D

08:17:43

9

4,769.0000

XLON

07003070000008114-E0PUwMU9Vz6i

08:17:43

40

4,769.0000

XLON

07003070000008114-E0PUwMU9Vz6k

08:17:43

115

4,769.0000

XLON

07003070000008114-E0PUwMU9Vz6Y

08:17:43

151

4,772.0000

XLON

05003050000008107-E0PUwMU9Vz4a

08:19:11

73

4,786.0000

XLON

07003070000008504-E0PUwMU9W2AO

08:19:34

210

4,795.0000

XLON

05003050000008787-E0PUwMU9W31K

08:20:54

19

4,811.0000

XLON

05003050000009280-E0PUwMU9W6Oo

08:20:54

91

4,811.0000

XLON

05003050000009280-E0PUwMU9W6O7

08:21:33

182

4,813.0000

XLON

07003070000009307-E0PUwMU9W7V9

08:21:37

125

4,807.0000

XLON

07003070000009309-E0PUwMU9W7b5

08:21:37

273

4,810.0000

XLON

05003050000009322-E0PUwMU9W7Zs

08:22:47

146

4,808.0000

XLON

07003070000009999-E0PUwMU9W9wF

08:22:47

210

4,812.0000

XLON

05003050000010009-E0PUwMU9W9u9

08:22:47

178

4,811.0000

XLON

07003070000009964-E0PUwMU9W9uI

08:24:34

150

4,831.0000

XLON

05003050000010471-E0PUwMU9WDYw

08:24:34

46

4,831.0000

XLON

05003050000010471-E0PUwMU9WDYP

08:24:34

182

4,836.0000

XLON

05003050000010481-E0PUwMU9WDWK

08:24:34

151

4,834.0000

XLON

05003050000010470-E0PUwMU9WDWk

08:26:08

142

4,826.0000

XLON

07003070000011132-E0PUwMU9WGLF

08:26:08

142

4,830.0000

XLON

05003050000011142-E0PUwMU9WGJn

08:26:15

77

4,824.0000

XLON

05003050000011199-E0PUwMU9WGdT

08:26:15

21

4,824.0000

XLON

05003050000011199-E0PUwMU9WGd1

08:26:15

5

4,824.0000

XLON

05003050000011199-E0PUwMU9WGcj

08:28:58

192

4,848.0000

XLON

07003070000012401-E0PUwMU9WLId

08:28:58

64

4,847.0000

XLON

05003050000012364-E0PUwMU9WLIm

08:28:58

90

4,847.0000

XLON

05003050000012364-E0PUwMU9WLJ7

08:28:59

90

4,845.0000

XLON

07003070000012374-E0PUwMU9WLJz

08:29:21

2

4,840.0000

XLON

05003050000012560-E0PUwMU9WLpz

08:29:21

15

4,840.0000

XLON

05003050000012560-E0PUwMU9WLpn

08:29:21

176

4,843.0000

XLON

05003050000012559-E0PUwMU9WLp9

08:29:23

147

4,840.0000

XLON

05003050000012560-E0PUwMU9WLvE

08:29:24

3

4,837.0000

XLON

05003050000012562-E0PUwMU9WLwV

08:29:29

126

4,837.0000

XLON

05003050000012562-E0PUwMU9WM2J

08:31:03

8

4,846.0000

XLON

07003070000013468-E0PUwMU9WOnr

08:31:03

112

4,846.0000

XLON

07003070000013468-E0PUwMU9WOnt

08:31:03

86

4,847.0000

XLON

07003070000013487-E0PUwMU9WOnU

08:31:03

24

4,847.0000

XLON

07003070000013487-E0PUwMU9WOnQ

08:31:03

10

4,847.0000

XLON

07003070000013487-E0PUwMU9WOl5

08:31:04

64

4,843.0000

XLON

05003050000013481-E0PUwMU9WOqA

08:31:04

2

4,843.0000

XLON

05003050000013481-E0PUwMU9WOor

08:31:04

14

4,843.0000

XLON

05003050000013481-E0PUwMU9WOoh

08:32:41

13

4,810.0000

XLON

07003070000014179-E0PUwMU9WRn5

08:32:41

133

4,810.0000

XLON

07003070000014179-E0PUwMU9WRn7

08:32:41

45

4,813.0000

XLON

05003050000014179-E0PUwMU9WRm5

08:32:41

67

4,813.0000

XLON

05003050000014179-E0PUwMU9WRm7

08:32:41

112

4,816.0000

XLON

07003070000014177-E0PUwMU9WRkm

08:34:24

51

4,789.0000

XLON

05003050000014857-E0PUwMU9WUSo

08:34:24

110

4,789.0000

XLON

05003050000014857-E0PUwMU9WUSq

08:34:24

115

4,792.0000

XLON

05003050000014856-E0PUwMU9WUR4

08:34:25

173

4,786.0000

XLON

07003070000014877-E0PUwMU9WUUu

08:36:03

42

4,765.0000

XLON

05003050000015512-E0PUwMU9WYKE

08:36:03

78

4,765.0000

XLON

05003050000015512-E0PUwMU9WYKG

08:36:03

120

4,768.0000

XLON

07003070000015551-E0PUwMU9WYJ3

08:36:03

130

4,771.0000

XLON

05003050000015511-E0PUwMU9WYIF

08:38:07

111

4,796.0000

XLON

07003070000016326-E0PUwMU9WbNb

08:38:07

152

4,792.0000

XLON

05003050000016244-E0PUwMU9WbOG

08:39:23

62

4,789.0000

XLON

07003070000016745-E0PUwMU9WdRl

08:39:23

74

4,789.0000

XLON

07003070000016745-E0PUwMU9WdRq

08:39:23

136

4,792.0000

XLON

05003050000016711-E0PUwMU9WdR1

08:39:23

136

4,793.0000

XLON

05003050000016739-E0PUwMU9WdQO

08:42:07

2

4,776.0000

XLON

07003070000017578-E0PUwMU9Wi2X

08:42:11

161

4,777.0000

XLON

07003070000017632-E0PUwMU9Wi9F

08:42:11

127

4,776.0000

XLON

07003070000017578-E0PUwMU9Wi9J

08:42:11

117

4,775.0000

XLON

07003070000017550-E0PUwMU9Wi9R

08:42:57

5

4,770.0000

XLON

05003050000017723-E0PUwMU9WjJI

08:42:57

55

4,770.0000

XLON

05003050000017723-E0PUwMU9WjIy

08:42:57

122

4,773.0000

XLON

07003070000017769-E0PUwMU9WjHC

08:43:14

107

4,770.0000

XLON

05003050000017723-E0PUwMU9WjYw

08:44:21

166

4,748.0000

XLON

05003050000018416-E0PUwMU9WlY0

08:44:21

128

4,751.0000

XLON

07003070000018484-E0PUwMU9WlWz

08:45:03

58

4,743.0000

XLON

05003050000018471-E0PUwMU9WmLm

08:46:06

72

4,751.0000

XLON

07003070000019119-E0PUwMU9WoS1

08:46:06

52

4,751.0000

XLON

07003070000019119-E0PUwMU9WoRe

08:47:28

149

4,748.0000

XLON

05003050000019053-E0PUwMU9Wqp0

08:47:28

137

4,753.0000

XLON

05003050000019427-E0PUwMU9Wqmx

08:47:51

113

4,720.0000

XLON

07003070000019630-E0PUwMU9WriK

08:47:51

42

4,723.0000

XLON

05003050000019541-E0PUwMU9Wrh9

08:47:51

71

4,723.0000

XLON

05003050000019541-E0PUwMU9WrhI

08:47:51

144

4,727.0000

XLON

07003070000019641-E0PUwMU9WrgL

08:49:36

18

4,724.0000

XLON

07003070000020085-E0PUwMU9Wtv2

08:49:36

72

4,724.0000

XLON

07003070000020085-E0PUwMU9Wtv4

08:49:36

126

4,727.0000

XLON

07003070000020083-E0PUwMU9Wtu9

08:51:04

17

4,735.0000

XLON

05003050000020577-E0PUwMU9Wvkd

08:51:04

13

4,735.0000

XLON

05003050000020577-E0PUwMU9WvkW

08:51:04

108

4,738.0000

XLON

05003050000020575-E0PUwMU9WvjC

08:53:13

4

4,748.0000

XLON

07003070000021298-E0PUwMU9WyDP

08:53:13

4

4,748.0000

XLON

07003070000021298-E0PUwMU9WyDM

08:53:13

32

4,748.0000

XLON

07003070000021298-E0PUwMU9WyDH

08:53:13

4

4,748.0000

XLON

07003070000021298-E0PUwMU9WyDE

08:53:13

148

4,749.0000

XLON

07003070000021307-E0PUwMU9WyCa

08:54:33

165

4,759.0000

XLON

05003050000021555-E0PUwMU9WzPp

08:55:32

9

4,759.0000

XLON

05003050000021676-E0PUwMU9X0az

08:55:32

189

4,759.0000

XLON

05003050000021676-E0PUwMU9X0b1

08:56:24

2

4,770.0000

XLON

05003050000022148-E0PUwMU9X1Sw

08:56:24

21

4,770.0000

XLON

05003050000022148-E0PUwMU9X1Sn

08:56:24

154

4,773.0000

XLON

07003070000022206-E0PUwMU9X1Rj

08:57:00

36

4,767.0000

XLON

07003070000022107-E0PUwMU9X24l

08:57:00

131

4,770.0000

XLON

05003050000022148-E0PUwMU9X23Y

08:58:21

147

4,779.0000

XLON

05003050000022650-E0PUwMU9X3sb

08:58:42

162

4,773.0000

XLON

05003050000022652-E0PUwMU9X4Co

08:58:42

162

4,776.0000

XLON

07003070000022700-E0PUwMU9X4BK

08:59:59

54

4,753.0000

XLON

07003070000023189-E0PUwMU9X5jo

08:59:59

73

4,753.0000

XLON

07003070000023189-E0PUwMU9X5jv

08:59:59

127

4,757.0000

XLON

05003050000023237-E0PUwMU9X5hr

08:59:59

115

4,756.0000

XLON

05003050000023140-E0PUwMU9X5hv

09:01:01

99

4,757.0000

XLON

05003050000024846-E0PUwMU9X7qk

09:01:01

25

4,757.0000

XLON

05003050000024846-E0PUwMU9X7qb

09:01:01

144

4,760.0000

XLON

07003070000024873-E0PUwMU9X7oq

09:03:29

2

4,782.0000

XLON

07003070000026199-E0PUwMU9XBcn

09:03:29

14

4,782.0000

XLON

07003070000026199-E0PUwMU9XBcb

09:03:29

134

4,788.0000

XLON

05003050000026177-E0PUwMU9XBZY

09:03:29

168

4,785.0000

XLON

07003070000026198-E0PUwMU9XBaO

09:03:30

96

4,782.0000

XLON

07003070000026199-E0PUwMU9XBfI

09:04:21

118

4,787.0000

XLON

05003050000026565-E0PUwMU9XCg0

09:04:21

91

4,784.0000

XLON

07003070000026613-E0PUwMU9XCgY

09:05:04

37

4,781.0000

XLON

05003050000026566-E0PUwMU9XDX5

09:05:04

63

4,781.0000

XLON

05003050000026566-E0PUwMU9XDXC

09:06:01

69

4,773.0000

XLON

07003070000027469-E0PUwMU9XEWw

09:06:01

62

4,773.0000

XLON

07003070000027469-E0PUwMU9XEX2

09:06:41

104

4,770.0000

XLON

05003050000027411-E0PUwMU9XFCp

09:08:15

105

4,775.0000

XLON

05003050000028245-E0PUwMU9XHGI

09:09:25

130

4,774.0000

XLON

05003050000028913-E0PUwMU9XISX

09:09:25

195

4,773.0000

XLON

05003050000028899-E0PUwMU9XITJ

09:11:03

144

4,773.0000

XLON

07003070000029916-E0PUwMU9XKiR

09:11:03

168

4,771.0000

XLON

05003050000029880-E0PUwMU9XKjI

09:11:04

2

4,765.0000

XLON

05003050000028939-E0PUwMU9XKm8

09:11:04

16

4,765.0000

XLON

05003050000028939-E0PUwMU9XKln

09:13:21

50

4,778.0000

XLON

05003050000030540-E0PUwMU9XN9J

09:13:21

103

4,778.0000

XLON

05003050000030540-E0PUwMU9XN8w

09:13:21

41

4,782.0000

XLON

07003070000030597-E0PUwMU9XN7Y

09:13:21

88

4,782.0000

XLON

07003070000030597-E0PUwMU9XN7k

09:13:25

110

4,776.0000

XLON

07003070000030570-E0PUwMU9XNFu

09:14:38

87

4,788.0000

XLON

05003050000030883-E0PUwMU9XPAY

09:14:38

87

4,790.0000

XLON

07003070000030898-E0PUwMU9XP9x

09:16:37

7

4,781.0000

XLON

07003070000031667-E0PUwMU9XS6u

09:16:37

24

4,781.0000

XLON

07003070000031667-E0PUwMU9XS6h

09:16:37

45

4,783.0000

XLON

05003050000031750-E0PUwMU9XS5Y

09:16:37

106

4,783.0000

XLON

05003050000031750-E0PUwMU9XS5a

09:16:38

100

4,781.0000

XLON

07003070000031667-E0PUwMU9XS7Q

09:17:45

121

4,779.0000

XLON

05003050000032207-E0PUwMU9XTIi

09:17:45

130

4,781.0000

XLON

07003070000032241-E0PUwMU9XTH5

09:17:45

24

4,781.0000

XLON

07003070000032241-E0PUwMU9XTH7

09:19:44

3

4,783.0000

XLON

07003070000033325-E0PUwMU9XVva

09:19:44

2

4,783.0000

XLON

07003070000033325-E0PUwMU9XVvY

09:19:44

5

4,783.0000

XLON

07003070000033325-E0PUwMU9XVvS

09:19:44

6

4,783.0000

XLON

07003070000033325-E0PUwMU9XVv8

09:19:44

87

4,785.0000

XLON

05003050000033304-E0PUwMU9XVuK

09:19:44

73

4,785.0000

XLON

05003050000033304-E0PUwMU9XVuM

09:20:29

44

4,783.0000

XLON

07003070000033325-E0PUwMU9XWjH

09:20:29

54

4,783.0000

XLON

07003070000033325-E0PUwMU9XWjJ

09:20:34

66

4,780.0000

XLON

05003050000032697-E0PUwMU9XWpp

09:21:28

3

4,777.0000

XLON

05003050000034128-E0PUwMU9XXvt

09:21:28

49

4,777.0000

XLON

05003050000034128-E0PUwMU9XXvo

09:21:28

18

4,777.0000

XLON

05003050000034128-E0PUwMU9XXvf

09:21:28

156

4,781.0000

XLON

07003070000034293-E0PUwMU9XXtx

09:21:28

114

4,780.0000

XLON

05003050000034127-E0PUwMU9XXu4

09:22:57

12

4,771.0000

XLON

07003070000034825-E0PUwMU9XZfv

09:22:57

83

4,771.0000

XLON

07003070000034825-E0PUwMU9XZfx

09:23:15

124

4,769.0000

XLON

05003050000034803-E0PUwMU9XZue

09:23:16

2

4,765.0000

XLON

07003070000034826-E0PUwMU9XZx3

09:24:09

29

4,761.0000

XLON

05003050000035131-E0PUwMU9XafZ

09:24:09

36

4,761.0000

XLON

05003050000035131-E0PUwMU9Xafb

09:24:37

115

4,763.0000

XLON

07003070000035479-E0PUwMU9Xb7Y

09:24:37

144

4,761.0000

XLON

05003050000035468-E0PUwMU9Xb8B

09:27:42

59

4,754.0000

XLON

07003070000036630-E0PUwMU9XfH0

09:27:42

189

4,756.0000

XLON

07003070000036739-E0PUwMU9XfGE

09:27:42

107

4,755.0000

XLON

07003070000036639-E0PUwMU9XfGL

09:29:49

10

4,766.0000

XLON

07003070000037466-E0PUwMU9XhAx

09:30:00

132

4,764.0000

XLON

07003070000037385-E0PUwMU9XhPs

09:30:00

3

4,764.0000

XLON

07003070000037385-E0PUwMU9XhPy

09:30:00

147

4,767.0000

XLON

05003050000037461-E0PUwMU9XhNg

09:30:00

125

4,766.0000

XLON

07003070000037466-E0PUwMU9XhNn

09:31:25

99

4,765.0000

XLON

05003050000037955-E0PUwMU9Xj08

09:31:25

7

4,765.0000

XLON

05003050000037955-E0PUwMU9Xj0A

09:33:10

78

4,774.0000

XLON

07003070000038372-E0PUwMU9Xl0l

09:33:10

162

4,776.0000

XLON

07003070000038618-E0PUwMU9Xkzz

09:33:10

2

4,778.0000

XLON

05003050000038711-E0PUwMU9Xkzc

09:33:10

149

4,778.0000

XLON

05003050000038711-E0PUwMU9Xkzf

09:34:22

95

4,800.0000

XLON

05003050000039102-E0PUwMU9Xmcx

09:34:22

103

4,804.0000

XLON

07003070000039163-E0PUwMU9XmbY

09:34:22

94

4,806.0000

XLON

05003050000039101-E0PUwMU9Xmaa

09:34:22

1

4,806.0000

XLON

05003050000039101-E0PUwMU9Xmac

09:36:23

83

4,788.0000

XLON

07003070000039797-E0PUwMU9XpP2

09:36:29

2

4,786.0000

XLON

05003050000039743-E0PUwMU9Xpf1

09:36:29

26

4,786.0000

XLON

05003050000039743-E0PUwMU9Xpeh

09:36:33

70

4,786.0000

XLON

05003050000039743-E0PUwMU9Xpis

09:38:07

8

4,787.0000

XLON

05003050000040546-E0PUwMU9XrbB

09:38:31

92

4,790.0000

XLON

07003070000040705-E0PUwMU9Xs5r

09:39:14

70

4,794.0000

XLON

05003050000041023-E0PUwMU9Xt4B

09:39:24

116

4,795.0000

XLON

07003070000041211-E0PUwMU9XtGg

09:39:27

62

4,794.0000

XLON

07003070000041198-E0PUwMU9XtK7

09:39:35

14

4,792.0000

XLON

07003070000041019-E0PUwMU9Xtas

09:39:35

57

4,792.0000

XLON

07003070000041019-E0PUwMU9Xtau

09:39:35

54

4,794.0000

XLON

07003070000041198-E0PUwMU9XtYg

09:41:38

86

4,789.0000

XLON

05003050000042234-E0PUwMU9Xwb6

09:41:38

6

4,789.0000

XLON

05003050000042234-E0PUwMU9Xwb8

09:41:38

98

4,788.0000

XLON

05003050000042182-E0PUwMU9Xwbc

09:41:38

10

4,788.0000

XLON

05003050000042182-E0PUwMU9Xwbe

09:41:38

108

4,791.0000

XLON

07003070000042488-E0PUwMU9Xwaq

09:43:28

68

4,792.0000

XLON

05003050000043201-E0PUwMU9XyEm

09:45:32

110

4,790.0000

XLON

05003050000043479-E0PUwMU9Y0E6

09:45:32

150

4,792.0000

XLON

05003050000043937-E0PUwMU9Y0Cm

09:45:56

67

4,785.0000

XLON

05003050000043240-E0PUwMU9Y0aK

09:46:27

20

4,787.0000

XLON

05003050000044229-E0PUwMU9Y167

09:46:27

16

4,787.0000

XLON

05003050000044229-E0PUwMU9Y169

09:48:33

98

4,791.0000

XLON

05003050000044949-E0PUwMU9Y2vd

09:48:33

136

4,792.0000

XLON

07003070000044907-E0PUwMU9Y2uW

09:48:33

1

4,794.0000

XLON

07003070000045008-E0PUwMU9Y2u9

09:48:33

1

4,794.0000

XLON

07003070000045008-E0PUwMU9Y2uB

09:49:53

14

4,789.0000

XLON

05003050000045202-E0PUwMU9Y459

09:49:53

54

4,789.0000

XLON

05003050000045202-E0PUwMU9Y44t

09:49:53

51

4,789.0000

XLON

05003050000045202-E0PUwMU9Y44d

09:49:53

115

4,790.0000

XLON

05003050000045201-E0PUwMU9Y41p

09:51:55

90

4,790.0000

XLON

05003050000045744-E0PUwMU9Y63R

09:51:59

30

4,790.0000

XLON

05003050000045744-E0PUwMU9Y65h

09:51:59

136

4,789.0000

XLON

07003070000045772-E0PUwMU9Y65l

09:52:53

148

4,789.0000

XLON

05003050000046328-E0PUwMU9Y712

09:53:44

73

4,787.0000

XLON

07003070000046362-E0PUwMU9Y7Yw

09:55:30

96

4,790.0000

XLON

07003070000046922-E0PUwMU9Y93u

09:55:30

22

4,790.0000

XLON

07003070000046922-E0PUwMU9Y93w

09:55:30

128

4,792.0000

XLON

07003070000047086-E0PUwMU9Y937

09:55:30

160

4,793.0000

XLON

05003050000047420-E0PUwMU9Y92l

09:56:16

88

4,790.0000

XLON

05003050000047619-E0PUwMU9YA8M

09:56:30

95

4,788.0000

XLON

07003070000047646-E0PUwMU9YALf

09:57:55

22

4,793.0000

XLON

07003070000048286-E0PUwMU9YBfa

09:58:48

88

4,798.0000

XLON

05003050000048880-E0PUwMU9YCes

09:58:59

71

4,793.0000

XLON

07003070000048286-E0PUwMU9YCpU

09:58:59

69

4,796.0000

XLON

05003050000048616-E0PUwMU9YCoH

09:58:59

63

4,797.0000

XLON

05003050000048735-E0PUwMU9YCns

09:59:37

108

4,796.0000

XLON

07003070000049143-E0PUwMU9YDRo

10:01:15

99

4,797.0000

XLON

05003050000049699-E0PUwMU9YFn3

10:02:26

73

4,795.0000

XLON

05003050000049097-E0PUwMU9YH0e

10:02:55

100

4,797.0000

XLON

05003050000050330-E0PUwMU9YHZK

10:02:55

160

4,797.0000

XLON

07003070000050300-E0PUwMU9YHWS

10:04:23

103

4,793.0000

XLON

05003050000050923-E0PUwMU9YIzR

10:04:23

7

4,793.0000

XLON

05003050000050923-E0PUwMU9YIzT

10:06:03

4

4,795.0000

XLON

05003050000051637-E0PUwMU9YKSV

10:06:03

5

4,795.0000

XLON

05003050000051637-E0PUwMU9YKSX

10:06:03

3

4,795.0000

XLON

05003050000051637-E0PUwMU9YKSZ

10:06:16

119

4,794.0000

XLON

07003070000051412-E0PUwMU9YKcX

10:06:37

135

4,793.0000

XLON

07003070000052031-E0PUwMU9YL2Q

10:06:37

121

4,797.0000

XLON

05003050000051962-E0PUwMU9YL1L

10:07:49

20

4,764.0000

XLON

05003050000052358-E0PUwMU9YMpw

10:07:49

13

4,764.0000

XLON

05003050000052358-E0PUwMU9YMpj

10:07:49

47

4,767.0000

XLON

07003070000052449-E0PUwMU9YMnp

10:07:49

47

4,767.0000

XLON

07003070000052449-E0PUwMU9YMnr

10:07:49

17

4,767.0000

XLON

07003070000052449-E0PUwMU9YMnx

10:07:49

8

4,767.0000

XLON

07003070000052449-E0PUwMU9YMnz

10:07:49

103

4,769.0000

XLON

07003070000052448-E0PUwMU9YMnE

10:07:49

14

4,767.0000

XLON

07003070000052449-E0PUwMU9YMnU

10:07:49

1

4,767.0000

XLON

07003070000052449-E0PUwMU9YMni

10:09:24

132

4,773.0000

XLON

07003070000053113-E0PUwMU9YOFI

10:09:25

80

4,771.0000

XLON

07003070000053114-E0PUwMU9YOJ4

10:09:30

61

4,771.0000

XLON

07003070000053114-E0PUwMU9YOPj

10:11:03

31

4,767.0000

XLON

05003050000053868-E0PUwMU9YPtO

10:11:03

80

4,767.0000

XLON

05003050000053868-E0PUwMU9YPtQ

10:11:03

111

4,769.0000

XLON

07003070000053959-E0PUwMU9YPqy

10:13:24

63

4,761.0000

XLON

07003070000054390-E0PUwMU9YS4Q

10:13:24

95

4,763.0000

XLON

05003050000054579-E0PUwMU9YS3V

10:13:24

120

4,765.0000

XLON

07003070000054648-E0PUwMU9YS2x

10:14:54

76

4,755.0000

XLON

07003070000055420-E0PUwMU9YTay

10:15:00

91

4,753.0000

XLON

05003050000055367-E0PUwMU9YTgp

10:15:30

74

4,746.0000

XLON

07003070000055488-E0PUwMU9YU8C

10:17:30

101

4,736.0000

XLON

07003070000056000-E0PUwMU9YW3h

10:17:30

87

4,739.0000

XLON

05003050000055951-E0PUwMU9YW2q

10:18:23

94

4,740.0000

XLON

05003050000056442-E0PUwMU9YX2D

10:19:38

135

4,752.0000

XLON

07003070000056816-E0PUwMU9YYIf

10:21:11

80

4,751.0000

XLON

07003070000057110-E0PUwMU9YaDN

10:21:32

120

4,749.0000

XLON

05003050000057387-E0PUwMU9YaS8

10:21:33

19

4,747.0000

XLON

07003070000057078-E0PUwMU9YaT6

10:21:33

76

4,747.0000

XLON

07003070000057078-E0PUwMU9YaT8

10:23:27

4

4,747.0000

XLON

05003050000058374-E0PUwMU9YcjM

10:23:27

3

4,747.0000

XLON

05003050000058374-E0PUwMU9YcjF

10:23:27

7

4,747.0000

XLON

05003050000058374-E0PUwMU9Ycj5

10:25:00

20

4,749.0000

XLON

05003050000058679-E0PUwMU9YeDe

10:25:33

91

4,748.0000

XLON

07003070000058569-E0PUwMU9YeaW

10:25:33

33

4,749.0000

XLON

05003050000058679-E0PUwMU9YeZp

10:25:33

38

4,749.0000

XLON

05003050000058679-E0PUwMU9YeZr

10:25:33

77

4,749.0000

XLON

07003070000058816-E0PUwMU9YeZt

10:25:56

74

4,745.0000

XLON

05003050000058749-E0PUwMU9Yek7

10:25:56

144

4,747.0000

XLON

05003050000058374-E0PUwMU9Yej0

10:27:04

25

4,747.0000

XLON

07003070000059523-E0PUwMU9YfuZ

10:27:04

30

4,747.0000

XLON

07003070000059523-E0PUwMU9YfuU

10:27:04

113

4,748.0000

XLON

07003070000059619-E0PUwMU9Yftv

10:27:05

4

4,747.0000

XLON

07003070000059523-E0PUwMU9Yfv1

10:27:06

9

4,747.0000

XLON

07003070000059523-E0PUwMU9YfwG

10:27:06

56

4,747.0000

XLON

07003070000059523-E0PUwMU9YfwI

10:30:06

201

4,762.0000

XLON

05003050000060795-E0PUwMU9Yis0

10:30:06

174

4,761.0000

XLON

05003050000060705-E0PUwMU9YisA

10:31:36

118

4,773.0000

XLON

07003070000061365-E0PUwMU9Yk17

10:31:36

15

4,773.0000

XLON

07003070000061365-E0PUwMU9Yk1A

10:31:40

60

4,769.0000

XLON

05003050000061269-E0PUwMU9Yk6j

10:31:40

53

4,769.0000

XLON

05003050000061269-E0PUwMU9Yk68

10:31:40

123

4,772.0000

XLON

05003050000061278-E0PUwMU9Yk56

10:33:32

101

4,766.0000

XLON

05003050000061637-E0PUwMU9YlaF

10:33:35

79

4,763.0000

XLON

07003070000061728-E0PUwMU9YleO

10:35:23

87

4,765.0000

XLON

05003050000062358-E0PUwMU9YnJh

10:35:28

79

4,763.0000

XLON

05003050000062348-E0PUwMU9YnMY

10:36:30

96

4,759.0000

XLON

07003070000062693-E0PUwMU9Yo9B

10:36:30

28

4,762.0000

XLON

05003050000062598-E0PUwMU9Yo7a

10:36:30

68

4,762.0000

XLON

05003050000062598-E0PUwMU9Yo7X

10:38:16

97

4,754.0000

XLON

07003070000063328-E0PUwMU9YpbV

10:38:16

107

4,753.0000

XLON

05003050000063214-E0PUwMU9Ypbr

10:39:21

5

4,750.0000

XLON

05003050000063388-E0PUwMU9Yqnq

10:39:21

59

4,750.0000

XLON

05003050000063388-E0PUwMU9Yqns

10:39:47

98

4,750.0000

XLON

07003070000064268-E0PUwMU9YsV8

10:43:18

95

4,767.0000

XLON

05003050000066484-E0PUwMU9Ywsa

10:43:18

60

4,767.0000

XLON

07003070000066803-E0PUwMU9Ywsc

10:43:18

1

4,767.0000

XLON

07003070000066803-E0PUwMU9Ywsj

10:43:18

149

4,768.0000

XLON

05003050000066689-E0PUwMU9Yws1

10:45:07

5

4,769.0000

XLON

05003050000067705-E0PUwMU9YyPl

10:45:07

1

4,769.0000

XLON

05003050000067705-E0PUwMU9YyPn

10:47:14

231

4,774.0000

XLON

05003050000068722-E0PUwMU9YzwV

10:47:17

185

4,773.0000

XLON

07003070000068635-E0PUwMU9Yzyp

10:50:20

30

4,771.0000

XLON

07003070000070293-E0PUwMU9Z2Kw

10:50:20

3

4,771.0000

XLON

07003070000070293-E0PUwMU9Z2Ky

10:50:20

4

4,771.0000

XLON

07003070000070293-E0PUwMU9Z2L0

10:50:22

214

4,770.0000

XLON

07003070000070162-E0PUwMU9Z2Nh

10:51:47

1

4,771.0000

XLON

07003070000070822-E0PUwMU9Z3CH

10:51:47

1

4,771.0000

XLON

07003070000070822-E0PUwMU9Z3CJ

10:51:48

144

4,770.0000

XLON

05003050000070585-E0PUwMU9Z3Cm

10:52:15

88

4,769.0000

XLON

07003070000069955-E0PUwMU9Z3W1

10:52:15

84

4,769.0000

XLON

07003070000070524-E0PUwMU9Z3W3

10:53:36

50

4,771.0000

XLON

05003050000071180-E0PUwMU9Z4iP

10:53:36

72

4,771.0000

XLON

05003050000071180-E0PUwMU9Z4iR

10:53:54

135

4,769.0000

XLON

07003070000071271-E0PUwMU9Z52Y

10:53:57

159

4,767.0000

XLON

07003070000071135-E0PUwMU9Z56x

10:55:03

80

4,769.0000

XLON

07003070000071954-E0PUwMU9Z6ge

10:55:03

74

4,770.0000

XLON

05003050000071859-E0PUwMU9Z6g9

10:55:03

30

4,770.0000

XLON

05003050000071859-E0PUwMU9Z6gG

10:56:35

8

4,784.0000

XLON

07003070000072582-E0PUwMU9Z8JT

10:56:35

76

4,784.0000

XLON

07003070000072582-E0PUwMU9Z8JW

10:56:35

92

4,785.0000

XLON

07003070000072746-E0PUwMU9Z8JA

10:57:44

91

4,786.0000

XLON

07003070000073129-E0PUwMU9Z9fM

10:58:45

91

4,789.0000

XLON

07003070000073286-E0PUwMU9ZAbs

10:59:47

144

4,786.0000

XLON

05003050000073677-E0PUwMU9ZBXs

10:59:47

76

4,787.0000

XLON

07003070000073807-E0PUwMU9ZBWK

10:59:47

49

4,787.0000

XLON

07003070000073807-E0PUwMU9ZBWM

11:01:32

109

4,789.0000

XLON

07003070000074751-E0PUwMU9ZDv8

11:01:33

22

4,788.0000

XLON

05003050000074623-E0PUwMU9ZDwf

11:01:33

62

4,788.0000

XLON

05003050000074623-E0PUwMU9ZDwi

11:02:22

6

4,791.0000

XLON

05003050000075185-E0PUwMU9ZF2y

11:02:22

54

4,791.0000

XLON

05003050000075185-E0PUwMU9ZF31

11:02:55

81

4,794.0000

XLON

07003070000075488-E0PUwMU9ZFZG

11:02:55

9

4,794.0000

XLON

07003070000075488-E0PUwMU9ZFZE

11:03:23

75

4,790.0000

XLON

07003070000075489-E0PUwMU9ZG6e

11:03:23

83

4,793.0000

XLON

05003050000075375-E0PUwMU9ZG5T

11:04:51

74

4,798.0000

XLON

07003070000076309-E0PUwMU9ZHQ6

11:06:46

129

4,792.0000

XLON

05003050000076689-E0PUwMU9ZIuM

11:08:31

61

4,788.0000

XLON

05003050000076599-E0PUwMU9ZKSX

11:08:31

117

4,790.0000

XLON

05003050000077521-E0PUwMU9ZKPT

11:08:31

138

4,789.0000

XLON

05003050000077233-E0PUwMU9ZKPf

11:09:49

5

4,772.0000

XLON

07003070000078003-E0PUwMU9ZLuY

11:09:49

85

4,772.0000

XLON

07003070000078003-E0PUwMU9ZLu7

11:09:49

82

4,776.0000

XLON

07003070000078002-E0PUwMU9ZLsG

11:09:49

107

4,775.0000

XLON

05003050000077861-E0PUwMU9ZLsK

11:12:53

10

4,770.0000

XLON

07003070000078672-E0PUwMU9ZP6d

11:12:53

6

4,770.0000

XLON

07003070000078672-E0PUwMU9ZP6X

11:14:42

5

4,769.0000

XLON

07003070000080187-E0PUwMU9ZQay

11:14:42

39

4,769.0000

XLON

07003070000080187-E0PUwMU9ZQaw

11:14:42

5

4,769.0000

XLON

07003070000080187-E0PUwMU9ZQat

11:14:42

8

4,769.0000

XLON

07003070000080187-E0PUwMU9ZQal

11:14:42

132

4,771.0000

XLON

05003050000080080-E0PUwMU9ZQa7

11:14:42

62

4,770.0000

XLON

07003070000078672-E0PUwMU9ZQaA

11:15:57

137

4,767.0000

XLON

07003070000080392-E0PUwMU9ZRdE

11:15:57

47

4,769.0000

XLON

07003070000080187-E0PUwMU9ZRcA

11:16:19

91

4,769.0000

XLON

07003070000081243-E0PUwMU9ZSPX

11:16:19

91

4,771.0000

XLON

07003070000081264-E0PUwMU9ZSO7

11:16:30

127

4,767.0000

XLON

05003050000080989-E0PUwMU9ZSd7

11:18:14

99

4,758.0000

XLON

05003050000081876-E0PUwMU9ZUN5

11:19:51

108

4,746.0000

XLON

07003070000082793-E0PUwMU9ZWGR

11:19:51

77

4,748.0000

XLON

05003050000082795-E0PUwMU9ZWFG

11:19:51

39

4,748.0000

XLON

05003050000082795-E0PUwMU9ZWFI

11:23:33

84

4,748.0000

XLON

07003070000084035-E0PUwMU9ZaPp

11:24:58

2

4,769.0000

XLON

05003050000085299-E0PUwMU9Zc37

11:24:58

84

4,769.0000

XLON

05003050000085298-E0PUwMU9Zc2t

11:24:58

62

4,769.0000

XLON

05003050000085299-E0PUwMU9Zc2v

11:24:58

173

4,770.0000

XLON

07003070000085425-E0PUwMU9Zc2G

11:25:19

133

4,766.0000

XLON

07003070000085426-E0PUwMU9ZcUH

11:27:23

80

4,772.0000

XLON

05003050000086132-E0PUwMU9Zerz

11:28:02

120

4,771.0000

XLON

05003050000086230-E0PUwMU9ZfOp

11:29:00

88

4,768.0000

XLON

05003050000086653-E0PUwMU9ZgAG

11:30:37

114

4,778.0000

XLON

05003050000087205-E0PUwMU9ZhVD

11:30:37

114

4,777.0000

XLON

07003070000087333-E0PUwMU9ZhVM

11:31:30

63

4,790.0000

XLON

05003050000087600-E0PUwMU9ZiHJ

11:31:30

108

4,790.0000

XLON

07003070000087733-E0PUwMU9ZiHL

11:32:46

112

4,787.0000

XLON

05003050000087601-E0PUwMU9ZjMT

11:32:46

77

4,791.0000

XLON

05003050000088015-E0PUwMU9ZjL9

11:32:46

12

4,791.0000

XLON

05003050000088015-E0PUwMU9ZjL4

11:32:46

125

4,791.0000

XLON

07003070000088144-E0PUwMU9ZjL2

11:35:50

68

4,782.0000

XLON

05003050000088708-E0PUwMU9ZmBT

11:35:50

11

4,782.0000

XLON

05003050000088708-E0PUwMU9ZmBV

11:35:50

61

4,784.0000

XLON

07003070000088857-E0PUwMU9ZmAc

11:38:40

41

4,784.0000

XLON

07003070000089781-E0PUwMU9Zo7W

11:38:40

158

4,787.0000

XLON

07003070000090143-E0PUwMU9Zo6B

11:38:40

76

4,786.0000

XLON

05003050000089639-E0PUwMU9Zo6c

11:40:02

104

4,786.0000

XLON

05003050000090318-E0PUwMU9ZpNS

11:40:02

104

4,787.0000

XLON

07003070000090617-E0PUwMU9ZpMh

11:42:26

91

4,786.0000

XLON

05003050000090826-E0PUwMU9ZrIb

11:42:26

80

4,786.0000

XLON

05003050000090921-E0PUwMU9ZrIh

11:42:26

115

4,784.0000

XLON

07003070000090960-E0PUwMU9ZrIw

11:44:40

18

4,790.0000

XLON

05003050000091509-E0PUwMU9ZtWr

11:44:40

50

4,790.0000

XLON

05003050000091509-E0PUwMU9ZtWt

11:44:40

73

4,793.0000

XLON

07003070000091801-E0PUwMU9ZtUA

11:45:33

77

4,790.0000

XLON

07003070000092087-E0PUwMU9ZuX7

11:46:32

2

4,790.0000

XLON

05003050000092381-E0PUwMU9Zvj0

11:46:32

67

4,790.0000

XLON

05003050000092381-E0PUwMU9Zvj2

11:46:32

23

4,790.0000

XLON

05003050000092381-E0PUwMU9Zvil

11:46:32

101

4,791.0000

XLON

07003070000092550-E0PUwMU9ZviO

11:46:32

124

4,792.0000

XLON

05003050000092483-E0PUwMU9Zvhu

11:46:32

14

4,792.0000

XLON

05003050000092483-E0PUwMU9Zvhw

11:49:02

91

4,790.0000

XLON

05003050000092896-E0PUwMU9ZybQ

11:49:02

72

4,793.0000

XLON

07003070000093311-E0PUwMU9ZyZV

11:51:28

61

4,794.0000

XLON

07003070000094131-E0PUwMU9a0dO

11:51:28

43

4,794.0000

XLON

07003070000094131-E0PUwMU9a0dK

11:51:28

7

4,794.0000

XLON

07003070000094131-E0PUwMU9a0d2

11:52:57

120

4,795.0000

XLON

07003070000094214-E0PUwMU9a25P

11:54:46

112

4,798.0000

XLON

07003070000095274-E0PUwMU9a3FR

11:54:46

74

4,798.0000

XLON

07003070000095274-E0PUwMU9a3FP

11:54:47

157

4,797.0000

XLON

07003070000095163-E0PUwMU9a3Ge

11:57:53

114

4,798.0000

XLON

07003070000095675-E0PUwMU9a5ul

11:57:53

137

4,799.0000

XLON

05003050000095507-E0PUwMU9a5uX

12:00:11

58

4,824.0000

XLON

07003070000096953-E0PUwMU9a8SM

12:00:11

114

4,824.0000

XLON

07003070000096953-E0PUwMU9a8SO

12:00:11

143

4,825.0000

XLON

05003050000096808-E0PUwMU9a8RW

12:00:34

15

4,820.0000

XLON

05003050000096857-E0PUwMU9a90F

12:01:07

117

4,826.0000

XLON

05003050000097119-E0PUwMU9a9NF

12:01:07

129

4,826.0000

XLON

07003070000097301-E0PUwMU9a9ND

12:01:07

176

4,828.0000

XLON

05003050000097133-E0PUwMU9a9M8

12:02:55

95

4,818.0000

XLON

05003050000097837-E0PUwMU9aBF4

12:05:29

103

4,825.0000

XLON

05003050000098698-E0PUwMU9aDSL

12:05:30

96

4,822.0000

XLON

07003070000098899-E0PUwMU9aDUd

12:05:59

83

4,816.0000

XLON

05003050000098842-E0PUwMU9aDwS

12:07:49

75

4,811.0000

XLON

05003050000098939-E0PUwMU9aG9N

12:09:17

132

4,812.0000

XLON

05003050000099688-E0PUwMU9aHN2

12:10:22

132

4,812.0000

XLON

05003050000100097-E0PUwMU9aI9N

12:11:47

131

4,810.0000

XLON

05003050000100593-E0PUwMU9aJ3T

12:11:47

125

4,811.0000

XLON

05003050000100080-E0PUwMU9aJ2l

12:11:55

77

4,805.0000

XLON

07003070000101033-E0PUwMU9aJ9H

12:13:17

90

4,791.0000

XLON

07003070000101374-E0PUwMU9aK6r

12:13:17

107

4,794.0000

XLON

05003050000101168-E0PUwMU9aK5P

12:13:17

98

4,795.0000

XLON

07003070000101373-E0PUwMU9aK5N

12:15:38

71

4,787.0000

XLON

05003050000102089-E0PUwMU9aMGF

12:15:41

59

4,784.0000

XLON

07003070000102270-E0PUwMU9aMNx

12:16:07

2

4,776.0000

XLON

07003070000102533-E0PUwMU9aMrE

12:16:08

24

4,776.0000

XLON

07003070000102533-E0PUwMU9aMrn

12:16:08

71

4,776.0000

XLON

07003070000102533-E0PUwMU9aMrr

12:18:03

4

4,783.0000

XLON

07003070000103137-E0PUwMU9aOKs

12:18:26

96

4,781.0000

XLON

07003070000103110-E0PUwMU9aOgV

12:18:26

92

4,783.0000

XLON

07003070000103137-E0PUwMU9aOfb

12:19:55

12

4,765.0000

XLON

07003070000103596-E0PUwMU9aQ5L

12:19:55

83

4,765.0000

XLON

07003070000103596-E0PUwMU9aQ5N

12:19:55

111

4,766.0000

XLON

07003070000103754-E0PUwMU9aQ4u

12:21:06

107

4,770.0000

XLON

05003050000104024-E0PUwMU9aRRn

12:21:06

47

4,771.0000

XLON

07003070000104219-E0PUwMU9aRRJ

12:21:06

35

4,771.0000

XLON

07003070000104219-E0PUwMU9aRRL

12:21:38

58

4,763.0000

XLON

07003070000104252-E0PUwMU9aRwG

12:26:33

138

4,784.0000

XLON

07003070000105938-E0PUwMU9aVVg

12:26:33

64

4,784.0000

XLON

07003070000105938-E0PUwMU9aVVi

12:27:37

91

4,782.0000

XLON

05003050000105849-E0PUwMU9aWA0

12:27:37

139

4,783.0000

XLON

05003050000105627-E0PUwMU9aW9L

12:28:36

26

4,779.0000

XLON

07003070000106329-E0PUwMU9aWsI

12:28:36

87

4,779.0000

XLON

07003070000106329-E0PUwMU9aWsM

12:28:36

8

4,781.0000

XLON

07003070000106430-E0PUwMU9aWrQ

12:28:36

105

4,781.0000

XLON

07003070000106430-E0PUwMU9aWrS

12:28:36

103

4,780.0000

XLON

07003070000106404-E0PUwMU9aWs0

12:31:24

79

4,779.0000

XLON

07003070000107035-E0PUwMU9aYhI

12:33:37

14

4,784.0000

XLON

07003070000107876-E0PUwMU9aaXh

12:35:10

108

4,784.0000

XLON

07003070000107876-E0PUwMU9abUr

12:35:10

91

4,784.0000

XLON

05003050000107691-E0PUwMU9abUv

12:35:10

1

4,784.0000

XLON

07003070000107876-E0PUwMU9abUt

12:35:10

104

4,784.0000

XLON

07003070000108057-E0PUwMU9abUz

12:35:10

123

4,782.0000

XLON

07003070000107877-E0PUwMU9abVv

12:40:46

166

4,791.0000

XLON

05003050000109754-E0PUwMU9afqb

12:41:25

166

4,789.0000

XLON

07003070000110180-E0PUwMU9agDe

12:41:25

146

4,790.0000

XLON

07003070000109994-E0PUwMU9agD4

12:42:09

99

4,799.0000

XLON

05003050000110267-E0PUwMU9ah9i

12:43:13

17

4,797.0000

XLON

05003050000110551-E0PUwMU9ai9s

12:43:13

189

4,801.0000

XLON

05003050000110690-E0PUwMU9ai5P

12:43:13

160

4,800.0000

XLON

05003050000110575-E0PUwMU9ai5l

12:44:32

131

4,801.0000

XLON

05003050000111030-E0PUwMU9aj9X

12:45:31

130

4,804.0000

XLON

05003050000111438-E0PUwMU9akGy

12:45:58

80

4,803.0000

XLON

07003070000111793-E0PUwMU9akky

12:46:19

94

4,803.0000

XLON

07003070000111951-E0PUwMU9alIf

12:46:19

108

4,804.0000

XLON

05003050000111718-E0PUwMU9alIP

12:47:45

75

4,794.0000

XLON

05003050000112234-E0PUwMU9amCA

12:47:45

98

4,795.0000

XLON

07003070000112473-E0PUwMU9amBc

12:49:39

101

4,798.0000

XLON

07003070000112991-E0PUwMU9ao3t

12:49:39

86

4,797.0000

XLON

07003070000112992-E0PUwMU9ao4P

12:53:41

78

4,795.0000

XLON

05003050000113785-E0PUwMU9aqfa

12:53:41

77

4,798.0000

XLON

05003050000113520-E0PUwMU9aqen

12:53:41

146

4,799.0000

XLON

07003070000114023-E0PUwMU9aqdy

12:58:26

33

4,804.0000

XLON

05003050000115078-E0PUwMU9auK1

12:58:26

97

4,804.0000

XLON

05003050000115078-E0PUwMU9auK3

12:58:26

143

4,803.0000

XLON

07003070000115293-E0PUwMU9auK8

12:58:28

100

4,801.0000

XLON

05003050000115444-E0PUwMU9auM0

12:58:28

59

4,801.0000

XLON

07003070000115696-E0PUwMU9auLy

12:59:43

135

4,806.0000

XLON

05003050000115874-E0PUwMU9avMT

12:59:43

135

4,809.0000

XLON

05003050000115885-E0PUwMU9avLK

12:59:43

94

4,808.0000

XLON

07003070000116117-E0PUwMU9avLe

13:01:11

125

4,809.0000

XLON

05003050000116638-E0PUwMU9awzi

13:01:20

116

4,808.0000

XLON

07003070000116875-E0PUwMU9axCi

13:03:18

89

4,796.0000

XLON

05003050000117425-E0PUwMU9az1T

13:03:18

97

4,795.0000

XLON

07003070000117586-E0PUwMU9az1d

13:03:18

105

4,794.0000

XLON

05003050000117357-E0PUwMU9az1u

13:06:02

69

4,795.0000

XLON

05003050000118546-E0PUwMU9b0e8

13:06:02

6

4,795.0000

XLON

05003050000118546-E0PUwMU9b0eA

13:07:31

111

4,813.0000

XLON

05003050000119109-E0PUwMU9b29d

13:07:31

103

4,811.0000

XLON

05003050000119101-E0PUwMU9b2A9

13:07:39

95

4,810.0000

XLON

07003070000119326-E0PUwMU9b2GD

13:08:02

95

4,808.0000

XLON

07003070000119414-E0PUwMU9b2gu

13:10:05

90

4,821.0000

XLON

07003070000120142-E0PUwMU9b4FV

13:10:34

51

4,817.0000

XLON

05003050000119877-E0PUwMU9b4nb

13:11:15

107

4,817.0000

XLON

05003050000120299-E0PUwMU9b5Ns

13:11:15

12

4,819.0000

XLON

05003050000120399-E0PUwMU9b5NQ

13:11:15

110

4,820.0000

XLON

07003070000120653-E0PUwMU9b5Md

13:11:15

89

4,819.0000

XLON

05003050000120399-E0PUwMU9b5Mi

13:14:53

104

4,815.0000

XLON

05003050000121622-E0PUwMU9b88q

13:15:33

73

4,814.0000

XLON

05003050000121420-E0PUwMU9b8ab

13:15:34

66

4,812.0000

XLON

05003050000121228-E0PUwMU9b8bW

13:17:16

105

4,812.0000

XLON

07003070000122694-E0PUwMU9b9yl

13:17:16

95

4,813.0000

XLON

07003070000122716-E0PUwMU9b9yS

13:17:16

95

4,814.0000

XLON

07003070000122730-E0PUwMU9b9xz

13:17:56

128

4,813.0000

XLON

05003050000122984-E0PUwMU9bAdU

13:17:56

105

4,814.0000

XLON

07003070000123277-E0PUwMU9bAd5

13:19:42

68

4,814.0000

XLON

05003050000123696-E0PUwMU9bC2R

13:22:01

68

4,813.0000

XLON

07003070000123963-E0PUwMU9bDy9

13:22:01

105

4,814.0000

XLON

07003070000124765-E0PUwMU9bDxs

13:23:46

129

4,817.0000

XLON

07003070000125457-E0PUwMU9bFEg

13:24:39

139

4,816.0000

XLON

05003050000125073-E0PUwMU9bFoo

13:24:59

104

4,815.0000

XLON

07003070000125790-E0PUwMU9bG1F

13:26:25

161

4,814.0000

XLON

07003070000126453-E0PUwMU9bGyn

13:26:25

107

4,813.0000

XLON

05003050000126203-E0PUwMU9bGzC

13:26:36

10

4,809.0000

XLON

05003050000125826-E0PUwMU9bHBq

13:26:36

3

4,809.0000

XLON

05003050000125826-E0PUwMU9bHBm

13:26:36

83

4,809.0000

XLON

05003050000125826-E0PUwMU9bHBo

13:29:44

117

4,820.0000

XLON

05003050000127130-E0PUwMU9bJrB

13:29:44

169

4,822.0000

XLON

05003050000127375-E0PUwMU9bJqZ

13:29:44

100

4,821.0000

XLON

07003070000127388-E0PUwMU9bJqo

13:32:05

88

4,818.0000

XLON

07003070000128624-E0PUwMU9bMow

13:32:06

49

4,814.0000

XLON

05003050000128547-E0PUwMU9bMtr

13:32:06

108

4,817.0000

XLON

07003070000128555-E0PUwMU9bMsy

13:32:06

24

4,817.0000

XLON

07003070000128555-E0PUwMU9bMt0

13:33:16

78

4,816.0000

XLON

05003050000129314-E0PUwMU9bOaG

13:34:38

6

4,813.0000

XLON

05003050000129966-E0PUwMU9bPkF

13:34:38

21

4,813.0000

XLON

05003050000129966-E0PUwMU9bPkI

13:34:38

79

4,813.0000

XLON

05003050000129966-E0PUwMU9bPkT

13:34:38

86

4,814.0000

XLON

05003050000129136-E0PUwMU9bPjU

13:36:16

134

4,823.0000

XLON

07003070000131103-E0PUwMU9bS10

13:38:03

156

4,845.0000

XLON

07003070000131951-E0PUwMU9bThP

13:38:03

143

4,846.0000

XLON

05003050000131755-E0PUwMU9bTgW

13:38:07

130

4,841.0000

XLON

05003050000131718-E0PUwMU9bTmC

13:39:37

88

4,839.0000

XLON

05003050000132335-E0PUwMU9bVBa

13:41:10

173

4,852.0000

XLON

05003050000133107-E0PUwMU9bWd8

13:43:47

58

4,863.0000

XLON

07003070000134071-E0PUwMU9bZAC

13:43:47

21

4,863.0000

XLON

07003070000134071-E0PUwMU9bZ9v

13:43:47

149

4,864.0000

XLON

05003050000133827-E0PUwMU9bZ9f

13:43:47

149

4,865.0000

XLON

05003050000133846-E0PUwMU9bZ9D

13:44:29

48

4,848.0000

XLON

05003050000134466-E0PUwMU9bZp6

13:44:29

54

4,848.0000

XLON

05003050000134466-E0PUwMU9bZp8

13:44:29

112

4,849.0000

XLON

07003070000134693-E0PUwMU9bZoV

13:45:56

66

4,852.0000

XLON

07003070000135166-E0PUwMU9bbMg

13:46:22

88

4,850.0000

XLON

05003050000135171-E0PUwMU9bbgJ

13:46:22

28

4,850.0000

XLON

05003050000135171-E0PUwMU9bbg3

13:46:22

100

4,851.0000

XLON

07003070000135400-E0PUwMU9bbfS

13:47:58

102

4,847.0000

XLON

07003070000136005-E0PUwMU9bcuz

13:49:51

19

4,852.0000

XLON

05003050000136268-E0PUwMU9bezg

13:49:51

50

4,852.0000

XLON

05003050000136268-E0PUwMU9bezi

13:49:51

167

4,853.0000

XLON

05003050000136394-E0PUwMU9bezJ

13:49:51

122

4,854.0000

XLON

07003070000136620-E0PUwMU9beyv

13:51:13

86

4,856.0000

XLON

07003070000137309-E0PUwMU9bgaG

13:51:16

120

4,855.0000

XLON

07003070000137284-E0PUwMU9bgd3

13:53:46

126

4,853.0000

XLON

05003050000137737-E0PUwMU9bijv

13:53:46

99

4,855.0000

XLON

05003050000138052-E0PUwMU9biir

13:53:46

90

4,854.0000

XLON

07003070000137937-E0PUwMU9bij4

13:54:40

73

4,853.0000

XLON

05003050000138386-E0PUwMU9bjZb

13:55:00

73

4,852.0000

XLON

07003070000138608-E0PUwMU9bjqS

13:56:32

35

4,853.0000

XLON

05003050000139015-E0PUwMU9bl76

13:56:32

93

4,854.0000

XLON

07003070000139234-E0PUwMU9bl6P

13:56:32

58

4,853.0000

XLON

05003050000139015-E0PUwMU9bl6i

13:58:31

74

4,851.0000

XLON

07003070000139888-E0PUwMU9bnGo

13:58:31

64

4,851.0000

XLON

07003070000139888-E0PUwMU9bnGq

13:58:31

6

4,850.0000

XLON

07003070000139878-E0PUwMU9bnHH

13:58:31

153

4,850.0000

XLON

07003070000139878-E0PUwMU9bnHJ

13:59:32

146

4,853.0000

XLON

05003050000140303-E0PUwMU9bo2y

13:59:36

146

4,852.0000

XLON

07003070000140523-E0PUwMU9bo63

14:01:37

125

4,846.0000

XLON

07003070000141334-E0PUwMU9bqrT

14:03:19

150

4,848.0000

XLON

05003050000141779-E0PUwMU9btGL

14:03:19

80

4,847.0000

XLON

07003070000141707-E0PUwMU9btGR

14:05:21

54

4,850.0000

XLON

07003070000143109-E0PUwMU9bvTc

14:05:21

88

4,850.0000

XLON

07003070000143109-E0PUwMU9bvTe

14:06:41

57

4,848.0000

XLON

05003050000143157-E0PUwMU9bwYr

14:06:41

9

4,848.0000

XLON

05003050000143157-E0PUwMU9bwYD

14:06:41

78

4,848.0000

XLON

05003050000143157-E0PUwMU9bwYF

14:06:41

167

4,849.0000

XLON

07003070000142963-E0PUwMU9bwXi

14:08:45

176

4,847.0000

XLON

05003050000144192-E0PUwMU9bybC

14:11:35

181

4,848.0000

XLON

07003070000144896-E0PUwMU9c1Gy

14:11:36

167

4,847.0000

XLON

05003050000144547-E0PUwMU9c1Hq

14:13:21

216

4,847.0000

XLON

07003070000146255-E0PUwMU9c3Nl

14:14:32

222

4,852.0000

XLON

07003070000146953-E0PUwMU9c5Sz

14:14:36

139

4,849.0000

XLON

07003070000146616-E0PUwMU9c5gg

14:14:51

95

4,847.0000

XLON

05003050000146402-E0PUwMU9c6Gt

14:14:51

69

4,847.0000

XLON

05003050000146403-E0PUwMU9c6Gv

14:17:27

121

4,849.0000

XLON

07003070000148399-E0PUwMU9cCCI

14:17:27

73

4,848.0000

XLON

05003050000148211-E0PUwMU9cCCZ

14:17:27

63

4,848.0000

XLON

07003070000148400-E0PUwMU9cCCb

14:17:55

166

4,846.0000

XLON

05003050000148407-E0PUwMU9cCzj

14:19:10

2

4,848.0000

XLON

07003070000148660-E0PUwMU9cEdb

14:19:10

2

4,848.0000

XLON

07003070000148660-E0PUwMU9cEc6

14:19:58

111

4,848.0000

XLON

07003070000148660-E0PUwMU9cFU3

14:19:58

152

4,849.0000

XLON

05003050000149028-E0PUwMU9cFTg

14:21:21

48

4,846.0000

XLON

05003050000148485-E0PUwMU9cH2F

14:21:21

29

4,846.0000

XLON

05003050000148485-E0PUwMU9cH2H

14:21:21

120

4,847.0000

XLON

05003050000149682-E0PUwMU9cH1Z

14:21:21

173

4,849.0000

XLON

07003070000149880-E0PUwMU9cH0s

14:22:26

33

4,841.0000

XLON

07003070000150112-E0PUwMU9cJ5M

14:22:26

31

4,841.0000

XLON

07003070000150112-E0PUwMU9cJ5P

14:23:29

179

4,839.0000

XLON

07003070000150655-E0PUwMU9cKe8

14:24:03

192

4,837.0000

XLON

05003050000150476-E0PUwMU9cLxo

14:24:36

113

4,836.0000

XLON

07003070000151403-E0PUwMU9cMlz

14:24:36

10

4,836.0000

XLON

07003070000151403-E0PUwMU9cMlx

14:24:36

8

4,837.0000

XLON

05003050000151235-E0PUwMU9cMkc

14:24:36

126

4,837.0000

XLON

05003050000151235-E0PUwMU9cMke

14:24:45

79

4,833.0000

XLON

05003050000151313-E0PUwMU9cMtU

14:26:35

203

4,800.0000

XLON

05003050000152224-E0PUwMU9cRZM

14:28:58

297

4,814.0000

XLON

07003070000154135-E0PUwMU9cWJ0

14:29:41

181

4,813.0000

XLON

05003050000153943-E0PUwMU9cXt2

14:29:41

24

4,813.0000

XLON

05003050000153943-E0PUwMU9cXt4

14:29:41

299

4,814.0000

XLON

05003050000154403-E0PUwMU9cXsJ

14:29:41

12

4,814.0000

XLON

05003050000154403-E0PUwMU9cXsO

14:29:42

239

4,811.0000

XLON

05003050000154222-E0PUwMU9cXvY

14:29:46

177

4,797.0000

XLON

05003050000154667-E0PUwMU9cY9f

14:29:46

134

4,797.0000

XLON

05003050000154667-E0PUwMU9cY9h

14:31:40

268

4,802.0000

XLON

05003050000158098-E0PUwMU9chxM

14:31:40

322

4,805.0000

XLON

07003070000158279-E0PUwMU9chw3

14:31:40

268

4,803.0000

XLON

07003070000157813-E0PUwMU9chwJ

14:33:09

239

4,799.0000

XLON

05003050000159981-E0PUwMU9crg7

14:33:09

279

4,798.0000

XLON

07003070000160124-E0PUwMU9crgL

14:34:35

230

4,803.0000

XLON

05003050000162037-E0PUwMU9cyit

14:34:48

211

4,802.0000

XLON

07003070000162174-E0PUwMU9czR1

14:35:00

123

4,799.0000

XLON

05003050000162038-E0PUwMU9czzM

14:35:00

13

4,799.0000

XLON

05003050000162038-E0PUwMU9czzO

14:36:33

202

4,799.0000

XLON

07003070000164440-E0PUwMU9d5I6

14:38:05

124

4,808.0000

XLON

05003050000165562-E0PUwMU9d9EG

14:38:05

95

4,808.0000

XLON

05003050000165562-E0PUwMU9d9EJ

14:38:29

142

4,806.0000

XLON

05003050000165386-E0PUwMU9dA89

14:38:29

26

4,806.0000

XLON

05003050000165386-E0PUwMU9dA8B

14:38:29

285

4,807.0000

XLON

05003050000165440-E0PUwMU9dA6c

14:39:53

204

4,802.0000

XLON

07003070000167012-E0PUwMU9dDIK

14:39:53

42

4,802.0000

XLON

07003070000167012-E0PUwMU9dDIO

14:40:53

264

4,801.0000

XLON

05003050000166846-E0PUwMU9dGh8

14:41:24

248

4,802.0000

XLON

07003070000168640-E0PUwMU9dIAF

14:41:37

30

4,801.0000

XLON

05003050000168455-E0PUwMU9dIgq

14:41:37

30

4,801.0000

XLON

05003050000168455-E0PUwMU9dIgt

14:41:37

155

4,801.0000

XLON

05003050000168455-E0PUwMU9dIgv

14:42:53

180

4,800.0000

XLON

07003070000170006-E0PUwMU9dMQ9

14:43:34

213

4,799.0000

XLON

05003050000169839-E0PUwMU9dO3k

14:44:38

99

4,805.0000

XLON

05003050000171090-E0PUwMU9dREB

14:44:38

109

4,805.0000

XLON

07003070000171392-E0PUwMU9dRED

14:44:38

230

4,806.0000

XLON

05003050000171249-E0PUwMU9dRDN

14:45:51

94

4,805.0000

XLON

05003050000172227-E0PUwMU9dVnt

14:47:17

127

4,812.0000

XLON

05003050000173525-E0PUwMU9daLg

14:47:17

35

4,812.0000

XLON

05003050000173525-E0PUwMU9daLt

14:47:26

162

4,810.0000

XLON

07003070000173632-E0PUwMU9damW

14:47:56

265

4,812.0000

XLON

07003070000174359-E0PUwMU9dc2v

14:49:06

113

4,822.0000

XLON

07003070000175309-E0PUwMU9dezy

14:49:57

227

4,822.0000

XLON

05003050000175826-E0PUwMU9dh75

14:49:57

220

4,821.0000

XLON

07003070000175780-E0PUwMU9dh77

14:51:58

208

4,832.0000

XLON

05003050000177409-E0PUwMU9dnQc

14:52:02

229

4,831.0000

XLON

05003050000177364-E0PUwMU9dnfJ

14:52:02

208

4,830.0000

XLON

07003070000177497-E0PUwMU9dnfl

14:53:25

205

4,832.0000

XLON

07003070000178502-E0PUwMU9dr5x

14:54:24

138

4,836.0000

XLON

05003050000178920-E0PUwMU9du0O

14:55:04

2

4,837.0000

XLON

05003050000179933-E0PUwMU9dw1x

14:55:04

1

4,837.0000

XLON

05003050000179933-E0PUwMU9dw1z

14:55:09

192

4,843.0000

XLON

07003070000180133-E0PUwMU9dwL4

14:55:39

198

4,858.0000

XLON

07003070000180543-E0PUwMU9dyB2

14:56:26

103

4,871.0000

XLON

05003050000181046-E0PUwMU9e0UO

14:56:26

100

4,872.0000

XLON

07003070000181138-E0PUwMU9e0Ts

14:56:26

211

4,872.0000

XLON

07003070000181138-E0PUwMU9e0Tu

14:56:26

118

4,873.0000

XLON

05003050000181045-E0PUwMU9e0TC

14:56:26

130

4,873.0000

XLON

05003050000181045-E0PUwMU9e0TF

14:58:19

183

4,863.0000

XLON

05003050000182476-E0PUwMU9e5wL

14:58:27

232

4,862.0000

XLON

07003070000182608-E0PUwMU9e6QZ

14:58:27

83

4,859.0000

XLON

05003050000182733-E0PUwMU9e6RX

14:59:31

220

4,859.0000

XLON

07003070000183745-E0PUwMU9e91F

14:59:31

204

4,860.0000

XLON

05003050000183588-E0PUwMU9e90y

15:01:21

179

4,888.0000

XLON

05003050000186949-E0PUwMU9eFqr

15:01:29

114

4,885.0000

XLON

07003070000187053-E0PUwMU9eGFz

15:01:29

212

4,886.0000

XLON

05003050000186881-E0PUwMU9eGFK

15:02:59

200

4,869.0000

XLON

07003070000188524-E0PUwMU9eKx4

15:03:22

151

4,884.0000

XLON

05003050000188917-E0PUwMU9eMmU

15:03:25

29

4,881.0000

XLON

07003070000189018-E0PUwMU9eMu2

15:03:25

36

4,881.0000

XLON

07003070000189018-E0PUwMU9eMuN

15:03:53

60

4,878.0000

XLON

05003050000189431-E0PUwMU9eORx

15:04:32

11

4,873.0000

XLON

07003070000190145-E0PUwMU9eQd1

15:04:32

139

4,873.0000

XLON

07003070000190145-E0PUwMU9eQct

15:04:32

150

4,877.0000

XLON

07003070000190144-E0PUwMU9eQaq

15:04:32

210

4,876.0000

XLON

05003050000190032-E0PUwMU9eQau

15:07:05

136

4,874.0000

XLON

07003070000192116-E0PUwMU9eYy3

15:07:05

52

4,874.0000

XLON

07003070000192116-E0PUwMU9eYy7

15:07:19

134

4,871.0000

XLON

07003070000192117-E0PUwMU9eZlQ

15:07:19

134

4,872.0000

XLON

07003070000191974-E0PUwMU9eZky

15:08:11

132

4,846.0000

XLON

07003070000193011-E0PUwMU9ecm0

15:08:32

191

4,844.0000

XLON

07003070000192838-E0PUwMU9edmJ

15:08:32

71

4,843.0000

XLON

05003050000192752-E0PUwMU9edmQ

15:09:53

67

4,834.0000

XLON

05003050000194558-E0PUwMU9ehye

15:09:53

199

4,835.0000

XLON

07003070000194539-E0PUwMU9ehy6

15:09:53

133

4,836.0000

XLON

07003070000194643-E0PUwMU9ehxO

15:11:13

192

4,835.0000

XLON

05003050000195666-E0PUwMU9emJ8

15:11:13

178

4,836.0000

XLON

07003070000195753-E0PUwMU9emIX

15:12:00

62

4,825.0000

XLON

07003070000196122-E0PUwMU9eoZC

15:12:52

203

4,822.0000

XLON

05003050000196888-E0PUwMU9eqsH

15:12:52

135

4,823.0000

XLON

07003070000196954-E0PUwMU9eqsC

15:15:00

166

4,841.0000

XLON

07003070000198670-E0PUwMU9exar

15:15:28

124

4,842.0000

XLON

05003050000198947-E0PUwMU9eyqu

15:15:29

178

4,839.0000

XLON

07003070000198643-E0PUwMU9eytA

15:16:15

155

4,834.0000

XLON

07003070000199639-E0PUwMU9f1Ow

15:16:15

197

4,833.0000

XLON

07003070000199613-E0PUwMU9f1P1

15:16:15

141

4,832.0000

XLON

05003050000199575-E0PUwMU9f1Pj

15:18:27

127

4,844.0000

XLON

05003050000201171-E0PUwMU9f7Qm

15:18:35

26

4,845.0000

XLON

07003070000201325-E0PUwMU9f7xx

15:18:35

82

4,845.0000

XLON

07003070000201325-E0PUwMU9f7xz

15:18:35

30

4,845.0000

XLON

07003070000201325-E0PUwMU9f7y1

15:19:34

174

4,846.0000

XLON

07003070000202200-E0PUwMU9fAi1

15:19:34

117

4,847.0000

XLON

05003050000202128-E0PUwMU9fAgn

15:19:34

57

4,847.0000

XLON

05003050000202128-E0PUwMU9fAgt

15:19:43

75

4,843.0000

XLON

07003070000201973-E0PUwMU9fBHs

15:19:43

65

4,843.0000

XLON

07003070000201973-E0PUwMU9fBHu

15:20:12

219

4,851.0000

XLON

07003070000202609-E0PUwMU9fDHy

15:20:12

16

4,851.0000

XLON

07003070000202609-E0PUwMU9fDI3

15:20:17

164

4,850.0000

XLON

05003050000202563-E0PUwMU9fDWr

15:20:17

72

4,850.0000

XLON

07003070000202610-E0PUwMU9fDWt

15:21:46

286

4,847.0000

XLON

05003050000203594-E0PUwMU9fHtT

15:21:48

226

4,843.0000

XLON

07003070000203636-E0PUwMU9fI2r

15:21:48

4

4,845.0000

XLON

07003070000203328-E0PUwMU9fI1L

15:21:48

231

4,845.0000

XLON

07003070000203328-E0PUwMU9fI1P

15:23:23

195

4,836.0000

XLON

05003050000204864-E0PUwMU9fLkB

15:23:23

180

4,835.0000

XLON

07003070000204891-E0PUwMU9fLkF

15:24:49

75

4,847.0000

XLON

07003070000205654-E0PUwMU9fOyv

15:25:03

192

4,848.0000

XLON

05003050000205896-E0PUwMU9fPuJ

15:25:03

164

4,849.0000

XLON

07003070000205908-E0PUwMU9fPs2

15:25:15

3

4,845.0000

XLON

07003070000205909-E0PUwMU9fQRC

15:26:45

148

4,851.0000

XLON

07003070000207085-E0PUwMU9fTr7

15:27:39

148

4,865.0000

XLON

05003050000207539-E0PUwMU9fWiB

15:27:39

120

4,869.0000

XLON

05003050000207760-E0PUwMU9fWgq

15:27:39

62

4,869.0000

XLON

07003070000207778-E0PUwMU9fWgs

15:28:47

201

4,863.0000

XLON

07003070000208547-E0PUwMU9fZq7

15:28:48

134

4,862.0000

XLON

07003070000208481-E0PUwMU9fZso

15:30:03

162

4,867.0000

XLON

05003050000209438-E0PUwMU9fd3X

15:30:03

162

4,866.0000

XLON

07003070000209476-E0PUwMU9fd44

15:30:31

74

4,857.0000

XLON

07003070000209887-E0PUwMU9fecq

15:31:51

13

4,853.0000

XLON

05003050000210608-E0PUwMU9fiZm

15:31:51

47

4,853.0000

XLON

05003050000210608-E0PUwMU9fiZH

15:31:51

135

4,854.0000

XLON

07003070000210764-E0PUwMU9fiYi

15:31:51

56

4,858.0000

XLON

07003070000210763-E0PUwMU9fiWh

15:31:51

56

4,858.0000

XLON

07003070000210763-E0PUwMU9fiWl

15:31:51

83

4,858.0000

XLON

07003070000210763-E0PUwMU9fiWo

15:31:51

210

4,857.0000

XLON

05003050000210722-E0PUwMU9fiXL

15:34:57

122

4,857.0000

XLON

07003070000212895-E0PUwMU9fp5J

15:35:03

122

4,856.0000

XLON

05003050000212881-E0PUwMU9fpFZ

15:35:16

122

4,855.0000

XLON

07003070000212866-E0PUwMU9fpc7

15:35:22

167

4,852.0000

XLON

07003070000212916-E0PUwMU9fppT

15:35:41

135

4,848.0000

XLON

07003070000213186-E0PUwMU9fqK1

15:36:41

212

4,831.0000

XLON

05003050000214154-E0PUwMU9ft6j

15:36:41

183

4,830.0000

XLON

07003070000214139-E0PUwMU9ft6p

15:39:16

159

4,820.0000

XLON

07003070000215673-E0PUwMU9fyJi

15:39:16

216

4,819.0000

XLON

07003070000215551-E0PUwMU9fyK6

15:39:21

72

4,817.0000

XLON

07003070000215674-E0PUwMU9fyaW

15:40:03

136

4,814.0000

XLON

05003050000216176-E0PUwMU9g023

15:40:03

177

4,817.0000

XLON

05003050000216175-E0PUwMU9g01H

15:40:03

136

4,817.0000

XLON

07003070000216157-E0PUwMU9g01J

15:42:04

130

4,794.0000

XLON

07003070000217301-E0PUwMU9g4Nr

15:42:12

143

4,790.0000

XLON

07003070000217302-E0PUwMU9g4ba

15:42:12

130

4,793.0000

XLON

05003050000217303-E0PUwMU9g4a1

15:43:46

59

4,789.0000

XLON

07003070000218525-E0PUwMU9g8Oa

15:43:46

33

4,789.0000

XLON

07003070000218525-E0PUwMU9g8Od

15:43:46

132

4,792.0000

XLON

05003050000218323-E0PUwMU9g8Mo

15:43:46

172

4,793.0000

XLON

07003070000218310-E0PUwMU9g8MV

15:45:00

201

4,805.0000

XLON

07003070000219393-E0PUwMU9gBA7

15:45:00

147

4,806.0000

XLON

05003050000219385-E0PUwMU9gB9b

15:45:01

161

4,802.0000

XLON

05003050000219386-E0PUwMU9gBIV

15:46:45

173

4,792.0000

XLON

05003050000220559-E0PUwMU9gEg5

15:46:45

113

4,793.0000

XLON

07003070000220579-E0PUwMU9gEfS

15:46:45

60

4,793.0000

XLON

07003070000220579-E0PUwMU9gEfU

15:48:20

181

4,790.0000

XLON

07003070000221748-E0PUwMU9gIDj

15:48:20

129

4,789.0000

XLON

05003050000221715-E0PUwMU9gIE3

15:48:28

155

4,787.0000

XLON

07003070000221749-E0PUwMU9gIIf

15:50:00

85

4,789.0000

XLON

07003070000222940-E0PUwMU9gLyZ

15:50:00

16

4,789.0000

XLON

07003070000222940-E0PUwMU9gLyb

15:50:08

119

4,788.0000

XLON

05003050000222939-E0PUwMU9gMBr

15:51:14

143

4,786.0000

XLON

07003070000222941-E0PUwMU9gObK

15:52:14

135

4,793.0000

XLON

07003070000224215-E0PUwMU9gQwM

15:52:28

169

4,791.0000

XLON

07003070000224177-E0PUwMU9gRIV

15:53:09

85

4,787.0000

XLON

05003050000224488-E0PUwMU9gSSN

15:55:12

5

4,801.0000

XLON

05003050000225995-E0PUwMU9gWYM

15:55:12

80

4,803.0000

XLON

05003050000225994-E0PUwMU9gWWb

15:55:12

37

4,803.0000

XLON

07003070000226009-E0PUwMU9gWWd

15:55:12

180

4,803.0000

XLON

07003070000226009-E0PUwMU9gWWh

15:55:12

138

4,803.0000

XLON

07003070000226010-E0PUwMU9gWWj

15:56:03

81

4,799.0000

XLON

05003050000226495-E0PUwMU9gYAT

15:56:03

131

4,799.0000

XLON

07003070000226510-E0PUwMU9gYAR

15:56:57

270

4,791.0000

XLON

07003070000226969-E0PUwMU9gZpD

15:56:57

216

4,793.0000

XLON

05003050000226960-E0PUwMU9gZoH

15:56:57

96

4,794.0000

XLON

07003070000226968-E0PUwMU9gZnk

15:56:57

102

4,794.0000

XLON

07003070000226968-E0PUwMU9gZnm

15:58:56

150

4,794.0000

XLON

07003070000228176-E0PUwMU9gdCn

15:58:56

177

4,793.0000

XLON

05003050000227895-E0PUwMU9gdD5

15:59:18

90

4,789.0000

XLON

07003070000228403-E0PUwMU9gdqG

16:00:38

176

4,790.0000

XLON

07003070000229290-E0PUwMU9ghH7

16:00:38

146

4,791.0000

XLON

05003050000229303-E0PUwMU9ghGp

16:00:51

116

4,785.0000

XLON

05003050000229463-E0PUwMU9ghmi

16:01:55

198

4,784.0000

XLON

05003050000230086-E0PUwMU9gkJ7

16:01:59

117

4,785.0000

XLON

07003070000230240-E0PUwMU9gkRy

16:02:19

132

4,781.0000

XLON

07003070000230269-E0PUwMU9glWC

16:02:19

10

4,781.0000

XLON

07003070000230269-E0PUwMU9glWE

16:03:21

184

4,787.0000

XLON

05003050000231240-E0PUwMU9go2J

16:03:21

230

4,786.0000

XLON

07003070000231222-E0PUwMU9go2X

16:05:17

213

4,788.0000

XLON

07003070000232311-E0PUwMU9greY

16:05:18

197

4,787.0000

XLON

05003050000232308-E0PUwMU9gri4

16:07:01

83

4,784.0000

XLON

05003050000233308-E0PUwMU9gvIx

16:07:01

140

4,784.0000

XLON

07003070000233490-E0PUwMU9gvIz

16:07:01

183

4,785.0000

XLON

05003050000233479-E0PUwMU9gvIN

16:08:20

143

4,785.0000

XLON

05003050000234233-E0PUwMU9gxXw

16:08:28

229

4,784.0000

XLON

05003050000234606-E0PUwMU9gxou

16:08:28

176

4,783.0000

XLON

07003070000234590-E0PUwMU9gxpD

16:08:35

246

4,781.0000

XLON

05003050000234607-E0PUwMU9gy4l

16:10:36

204

4,786.0000

XLON

07003070000235567-E0PUwMU9h2F6

16:11:05

204

4,785.0000

XLON

05003050000235584-E0PUwMU9h3Wc

16:12:11

215

4,784.0000

XLON

07003070000236660-E0PUwMU9h5ge

16:12:11

248

4,783.0000

XLON

05003050000236655-E0PUwMU9h5h8

16:13:21

1

4,784.0000

XLON

07003070000237617-E0PUwMU9h7X9

16:13:30

89

4,781.0000

XLON

07003070000237618-E0PUwMU9h7iE

16:13:30

31

4,781.0000

XLON

07003070000237618-E0PUwMU9h7iG

16:13:30

54

4,781.0000

XLON

07003070000237618-E0PUwMU9h7iI

16:13:30

226

4,783.0000

XLON

05003050000237640-E0PUwMU9h7hg

16:13:30

173

4,784.0000

XLON

07003070000237633-E0PUwMU9h7hD

16:15:05

125

4,790.0000

XLON

05003050000238702-E0PUwMU9hAz5

16:15:05

84

4,790.0000

XLON

05003050000238702-E0PUwMU9hAz0

16:15:05

209

4,791.0000

XLON

07003070000238676-E0PUwMU9hAxt

16:15:06

161

4,788.0000

XLON

07003070000238677-E0PUwMU9hB03

16:17:20

78

4,795.0000

XLON

05003050000239593-E0PUwMU9hFfE

16:17:20

188

4,795.0000

XLON

05003050000239593-E0PUwMU9hFfG

16:17:34

195

4,794.0000

XLON

05003050000239519-E0PUwMU9hG6c

16:17:39

70

4,793.0000

XLON

05003050000239601-E0PUwMU9hGM7

16:18:30

85

4,780.0000

XLON

05003050000239842-E0PUwMU9hHsH

16:18:30

270

4,782.0000

XLON

05003050000239841-E0PUwMU9hHrG

16:18:30

193

4,781.0000

XLON

07003070000239756-E0PUwMU9hHrh

16:18:42

108

4,780.0000

XLON

05003050000239842-E0PUwMU9hIE1

16:20:39

135

4,787.0000

XLON

05003050000240215-E0PUwMU9hMdF

16:20:39

85

4,787.0000

XLON

05003050000240215-E0PUwMU9hMdH

16:20:39

49

4,787.0000

XLON

07003070000240110-E0PUwMU9hMdJ

16:20:39

116

4,787.0000

XLON

07003070000240110-E0PUwMU9hMdL

16:21:52

127

4,791.0000

XLON

07003070000240513-E0PUwMU9hPGG

16:23:18

85

4,790.0000

XLON

05003050000240582-E0PUwMU9hSMa

16:23:31

88

4,791.0000

XLON

05003050000240939-E0PUwMU9hSrO

16:24:32

47

4,790.0000

XLON

07003070000240840-E0PUwMU9hUmS

16:24:32

29

4,790.0000

XLON

07003070000240840-E0PUwMU9hUmU

 

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