Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on December 11, 2025, that it repurchased 93,950 of its ordinary shares on December 10, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,766.82 pence, with the lowest at 4,714.00 pence and the highest at 4,827.00 pence. Following this transaction, the company's total issued shares are 417,743,759, excluding treasury shares, and it holds 33,611,074 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
11 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 10 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:

93,950

 

 

Date of transaction:

10 December 2025

 

 

Average price paid per share (pence):

4,766.8228

 

 

Lowest price paid per share (pence):

4,714.0000

 

 

Highest price paid per share (pence):

4,827.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,743,759 (excluding Treasury shares), and the Company will hold 33,611,074 ordinary shares in Treasury.

 

The figure of 417,743,759 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

08:01:03

36

4,767.0000

XLON

07003070000004449-E0PVfJy51iQ1

08:01:03

488

4,768.0000

XLON

07003070000004447-E0PVfJy51iPN

08:01:03

5

4,768.0000

XLON

07003070000004447-E0PVfJy51iPH

08:01:04

316

4,767.0000

XLON

07003070000004449-E0PVfJy51iTU

08:02:25

211

4,765.0000

XLON

07003070000004561-E0PVfJy51mPa

08:02:43

169

4,747.0000

XLON

05003050000004823-E0PVfJy51n2F

08:02:43

154

4,754.0000

XLON

07003070000004816-E0PVfJy51n06

08:02:43

111

4,754.0000

XLON

07003070000004816-E0PVfJy51n08

08:02:43

315

4,753.0000

XLON

07003070000004808-E0PVfJy51n0P

08:04:23

260

4,746.0000

XLON

05003050000005067-E0PVfJy51qR9

08:04:23

223

4,744.0000

XLON

07003070000005046-E0PVfJy51qRm

08:04:23

223

4,750.0000

XLON

07003070000005045-E0PVfJy51qQ6

08:06:06

68

4,726.0000

XLON

07003070000005345-E0PVfJy51ud0

08:06:06

105

4,727.0000

XLON

05003050000005338-E0PVfJy51ucY

08:06:06

97

4,727.0000

XLON

05003050000005338-E0PVfJy51uca

08:06:06

162

4,728.0000

XLON

05003050000005352-E0PVfJy51ubn

08:08:44

206

4,740.0000

XLON

05003050000005720-E0PVfJy51zwu

08:09:07

94

4,738.0000

XLON

07003070000005634-E0PVfJy520Us

08:09:07

70

4,738.0000

XLON

07003070000005634-E0PVfJy520Uu

08:09:43

119

4,736.0000

XLON

07003070000005853-E0PVfJy521BQ

08:09:43

33

4,736.0000

XLON

07003070000005853-E0PVfJy521BT

08:09:43

179

4,735.0000

XLON

07003070000005809-E0PVfJy521BZ

08:09:43

125

4,734.0000

XLON

05003050000005839-E0PVfJy521Bm

08:12:00

59

4,723.0000

XLON

05003050000006083-E0PVfJy525Ap

08:12:00

179

4,725.0000

XLON

07003070000006036-E0PVfJy5259q

08:12:00

209

4,729.0000

XLON

05003050000006026-E0PVfJy5258y

08:12:56

194

4,714.0000

XLON

05003050000006229-E0PVfJy526nd

08:12:56

150

4,716.0000

XLON

07003070000006251-E0PVfJy526ms

08:14:21

43

4,720.0000

XLON

07003070000006381-E0PVfJy528Rl

08:14:21

186

4,724.0000

XLON

07003070000006380-E0PVfJy528QH

08:16:29

202

4,723.0000

XLON

05003050000006941-E0PVfJy52C71

08:16:40

89

4,722.0000

XLON

05003050000006414-E0PVfJy52CVe

08:17:04

35

4,720.0000

XLON

07003070000006381-E0PVfJy52Cv9

08:17:04

104

4,719.0000

XLON

05003050000006361-E0PVfJy52CvC

08:17:05

65

4,718.0000

XLON

05003050000006415-E0PVfJy52Cxp

08:17:05

111

4,717.0000

XLON

07003070000007099-E0PVfJy52Cxr

08:19:20

184

4,752.0000

XLON

05003050000008230-E0PVfJy52GDf

08:19:26

283

4,752.0000

XLON

05003050000008346-E0PVfJy52GRj

08:19:26

246

4,751.0000

XLON

07003070000008358-E0PVfJy52GS9

08:19:36

168

4,750.0000

XLON

05003050000008205-E0PVfJy52GYh

08:21:29

30

4,757.0000

XLON

05003050000008872-E0PVfJy52Jco

08:21:29

116

4,757.0000

XLON

05003050000008872-E0PVfJy52Jcq

08:22:38

108

4,760.0000

XLON

05003050000009299-E0PVfJy52LOy

08:22:38

99

4,764.0000

XLON

07003070000009331-E0PVfJy52LNa

08:23:22

124

4,761.0000

XLON

05003050000009315-E0PVfJy52M9L

08:23:22

136

4,762.0000

XLON

05003050000009326-E0PVfJy52M92

08:24:58

160

4,759.0000

XLON

05003050000009818-E0PVfJy52O8B

08:25:59

6

4,757.0000

XLON

07003070000009822-E0PVfJy52PTB

08:25:59

154

4,757.0000

XLON

07003070000009822-E0PVfJy52PTD

08:26:35

2

4,759.0000

XLON

07003070000010379-E0PVfJy52Q8g

08:26:35

162

4,759.0000

XLON

07003070000010379-E0PVfJy52Q8i

08:27:43

200

4,761.0000

XLON

05003050000010849-E0PVfJy52ROy

08:28:28

237

4,759.0000

XLON

07003070000010840-E0PVfJy52RwW

08:28:43

109

4,753.0000

XLON

05003050000011004-E0PVfJy52SII

08:30:29

5

4,758.0000

XLON

05003050000011678-E0PVfJy52VLq

08:30:29

167

4,759.0000

XLON

07003070000011770-E0PVfJy52VLF

08:30:29

134

4,758.0000

XLON

05003050000011678-E0PVfJy52VLb

08:31:17

99

4,756.0000

XLON

07003070000011973-E0PVfJy52Wsq

08:31:17

8

4,756.0000

XLON

07003070000011973-E0PVfJy52Wsx

08:31:17

25

4,756.0000

XLON

07003070000011973-E0PVfJy52Wsz

08:31:17

53

4,756.0000

XLON

07003070000011973-E0PVfJy52Wso

08:31:17

142

4,758.0000

XLON

05003050000011960-E0PVfJy52WsG

08:31:17

156

4,759.0000

XLON

05003050000011967-E0PVfJy52Ws2

08:32:59

111

4,759.0000

XLON

05003050000012470-E0PVfJy52ZJF

08:33:15

26

4,757.0000

XLON

05003050000012396-E0PVfJy52ZnV

08:33:15

112

4,758.0000

XLON

05003050000012412-E0PVfJy52Zmx

08:35:24

127

4,758.0000

XLON

05003050000013254-E0PVfJy52dAC

08:35:33

140

4,757.0000

XLON

07003070000013291-E0PVfJy52dSc

08:36:58

33

4,755.0000

XLON

07003070000013922-E0PVfJy52fVD

08:37:28

26

4,756.0000

XLON

05003050000014157-E0PVfJy52flQ

08:37:51

1

4,752.0000

XLON

05003050000013963-E0PVfJy52g0f

08:37:51

5

4,751.0000

XLON

05003050000014242-E0PVfJy52g0h

08:37:51

144

4,751.0000

XLON

05003050000014242-E0PVfJy52g0r

08:37:51

19

4,752.0000

XLON

05003050000013963-E0PVfJy52g0Z

08:37:51

48

4,752.0000

XLON

05003050000013963-E0PVfJy52g0H

08:37:51

171

4,755.0000

XLON

07003070000013922-E0PVfJy52fzV

08:37:51

129

4,756.0000

XLON

05003050000014157-E0PVfJy52fzG

08:40:32

100

4,750.0000

XLON

07003070000015438-E0PVfJy52jwk

08:40:32

25

4,750.0000

XLON

07003070000015438-E0PVfJy52jwm

08:40:32

16

4,750.0000

XLON

07003070000015438-E0PVfJy52jwo

08:41:51

161

4,749.0000

XLON

07003070000015646-E0PVfJy52lKl

08:44:13

146

4,750.0000

XLON

07003070000016170-E0PVfJy52ncj

08:44:13

161

4,749.0000

XLON

05003050000015713-E0PVfJy52ncy

08:44:32

160

4,745.0000

XLON

07003070000016544-E0PVfJy52nzO

08:44:32

155

4,747.0000

XLON

05003050000015220-E0PVfJy52nyZ

08:45:18

1

4,741.0000

XLON

05003050000016465-E0PVfJy52pcT

08:45:23

144

4,741.0000

XLON

05003050000016465-E0PVfJy52ppT

08:46:57

81

4,752.0000

XLON

07003070000017641-E0PVfJy52s4H

08:46:57

19

4,752.0000

XLON

07003070000017641-E0PVfJy52s4M

08:46:57

89

4,752.0000

XLON

07003070000017641-E0PVfJy52s44

08:48:41

48

4,756.0000

XLON

07003070000018196-E0PVfJy52tuK

08:48:41

47

4,756.0000

XLON

07003070000018196-E0PVfJy52tto

08:48:41

78

4,756.0000

XLON

07003070000018196-E0PVfJy52ttt

08:48:41

200

4,757.0000

XLON

07003070000018222-E0PVfJy52ttM

08:49:58

187

4,761.0000

XLON

05003050000018451-E0PVfJy52vO5

08:50:00

23

4,760.0000

XLON

07003070000018473-E0PVfJy52vQR

08:50:00

23

4,760.0000

XLON

07003070000018473-E0PVfJy52vQT

08:50:00

112

4,760.0000

XLON

07003070000018473-E0PVfJy52vQV

08:52:02

190

4,756.0000

XLON

05003050000018826-E0PVfJy52x5A

08:52:02

149

4,757.0000

XLON

07003070000019281-E0PVfJy52x4F

08:52:02

27

4,757.0000

XLON

07003070000019281-E0PVfJy52x4H

08:52:03

55

4,754.0000

XLON

07003070000019282-E0PVfJy52x6J

08:52:03

42

4,754.0000

XLON

07003070000019282-E0PVfJy52x6L

08:52:03

2

4,754.0000

XLON

07003070000019282-E0PVfJy52x66

08:52:50

18

4,743.0000

XLON

07003070000019457-E0PVfJy52xdt

08:52:50

100

4,743.0000

XLON

07003070000019457-E0PVfJy52xdw

08:54:36

176

4,749.0000

XLON

05003050000019860-E0PVfJy52zEk

08:54:36

118

4,748.0000

XLON

07003070000019760-E0PVfJy52zF2

08:57:56

134

4,752.0000

XLON

05003050000020918-E0PVfJy532wl

08:59:05

79

4,752.0000

XLON

07003070000021421-E0PVfJy534C4

08:59:14

65

4,751.0000

XLON

05003050000021021-E0PVfJy534IW

09:00:49

174

4,750.0000

XLON

05003050000020885-E0PVfJy536Rq

09:00:49

43

4,751.0000

XLON

05003050000021021-E0PVfJy536RQ

09:00:49

90

4,751.0000

XLON

07003070000021579-E0PVfJy536RS

09:01:42

156

4,750.0000

XLON

05003050000023146-E0PVfJy5385T

09:01:54

104

4,749.0000

XLON

05003050000022677-E0PVfJy538LI

09:01:54

81

4,749.0000

XLON

05003050000022677-E0PVfJy538LL

09:04:05

131

4,753.0000

XLON

07003070000024458-E0PVfJy53AXK

09:04:21

137

4,752.0000

XLON

05003050000023671-E0PVfJy53AoO

09:04:21

131

4,751.0000

XLON

05003050000024289-E0PVfJy53AoS

09:05:00

131

4,757.0000

XLON

05003050000024554-E0PVfJy53BUY

09:05:58

133

4,761.0000

XLON

05003050000024973-E0PVfJy53CTZ

09:10:03

143

4,777.0000

XLON

07003070000026687-E0PVfJy53GLQ

09:10:15

20

4,774.0000

XLON

05003050000026161-E0PVfJy53GYx

09:10:15

63

4,774.0000

XLON

05003050000026161-E0PVfJy53GYf

09:10:15

170

4,775.0000

XLON

05003050000026196-E0PVfJy53GX1

09:10:16

122

4,773.0000

XLON

07003070000026778-E0PVfJy53GdI

09:10:16

61

4,774.0000

XLON

05003050000026161-E0PVfJy53GcF

09:11:10

119

4,767.0000

XLON

05003050000026757-E0PVfJy53Hm3

09:11:10

119

4,768.0000

XLON

07003070000027132-E0PVfJy53Hle

09:11:32

32

4,763.0000

XLON

05003050000026966-E0PVfJy53IIr

09:11:32

123

4,763.0000

XLON

05003050000026966-E0PVfJy53IIt

09:12:50

131

4,758.0000

XLON

05003050000027058-E0PVfJy53JeU

09:12:51

2

4,755.0000

XLON

05003050000027330-E0PVfJy53Jfc

09:13:23

25

4,755.0000

XLON

05003050000027330-E0PVfJy53KCP

09:13:23

73

4,755.0000

XLON

05003050000027330-E0PVfJy53KCR

09:14:15

18

4,753.0000

XLON

07003070000027608-E0PVfJy53Kz4

09:14:15

113

4,753.0000

XLON

07003070000027608-E0PVfJy53Kz6

09:15:14

116

4,756.0000

XLON

05003050000028214-E0PVfJy53MAe

09:15:14

2

4,756.0000

XLON

05003050000028214-E0PVfJy53MAg

09:16:25

60

4,757.0000

XLON

05003050000028623-E0PVfJy53Nfi

09:16:25

75

4,757.0000

XLON

05003050000028748-E0PVfJy53Nfk

09:16:25

11

4,756.0000

XLON

07003070000028627-E0PVfJy53NgA

09:16:25

45

4,756.0000

XLON

07003070000028627-E0PVfJy53NgC

09:17:50

118

4,766.0000

XLON

07003070000029572-E0PVfJy53Q08

09:18:03

24

4,765.0000

XLON

05003050000029605-E0PVfJy53QAZ

09:18:03

67

4,765.0000

XLON

05003050000029605-E0PVfJy53QAd

09:18:03

78

4,764.0000

XLON

05003050000029337-E0PVfJy53QAw

09:18:03

58

4,764.0000

XLON

07003070000029438-E0PVfJy53QAy

09:21:20

77

4,769.0000

XLON

07003070000030286-E0PVfJy53Uoi

09:21:20

58

4,769.0000

XLON

05003050000030283-E0PVfJy53Uoo

09:21:20

58

4,769.0000

XLON

07003070000030395-E0PVfJy53Uoq

09:21:23

15

4,769.0000

XLON

05003050000030734-E0PVfJy53Uve

09:21:23

38

4,769.0000

XLON

05003050000030734-E0PVfJy53Uvg

09:21:23

3

4,769.0000

XLON

05003050000030734-E0PVfJy53Uvi

09:23:50

160

4,772.0000

XLON

05003050000031088-E0PVfJy53Xd0

09:23:50

114

4,773.0000

XLON

05003050000031176-E0PVfJy53XZY

09:24:21

115

4,769.0000

XLON

05003050000030764-E0PVfJy53Y95

09:25:05

125

4,770.0000

XLON

07003070000031794-E0PVfJy53ZG9

09:25:32

125

4,769.0000

XLON

07003070000031700-E0PVfJy53Zlz

09:28:53

4

4,772.0000

XLON

07003070000032885-E0PVfJy53cKp

09:28:53

22

4,772.0000

XLON

07003070000032885-E0PVfJy53cKl

09:29:19

124

4,775.0000

XLON

07003070000032976-E0PVfJy53cjA

09:30:51

147

4,775.0000

XLON

05003050000033196-E0PVfJy53eDb

09:31:59

21

4,782.0000

XLON

05003050000033673-E0PVfJy53fDh

09:31:59

123

4,784.0000

XLON

05003050000033683-E0PVfJy53fD0

09:31:59

134

4,783.0000

XLON

05003050000033676-E0PVfJy53fDL

09:32:13

121

4,786.0000

XLON

05003050000033733-E0PVfJy53fTA

09:32:45

112

4,788.0000

XLON

05003050000033766-E0PVfJy53fna

09:32:48

123

4,787.0000

XLON

05003050000033934-E0PVfJy53fqd

09:32:59

123

4,785.0000

XLON

07003070000033848-E0PVfJy53fxZ

09:34:10

147

4,787.0000

XLON

07003070000034359-E0PVfJy53h7s

09:34:10

114

4,786.0000

XLON

05003050000034198-E0PVfJy53h82

09:36:13

92

4,787.0000

XLON

05003050000034945-E0PVfJy53izC

09:36:13

31

4,787.0000

XLON

05003050000034945-E0PVfJy53izE

09:36:13

132

4,788.0000

XLON

07003070000035099-E0PVfJy53ixg

09:37:56

134

4,787.0000

XLON

07003070000035516-E0PVfJy53jzL

09:38:36

130

4,791.0000

XLON

05003050000035531-E0PVfJy53kQ0

09:38:36

123

4,791.0000

XLON

05003050000035620-E0PVfJy53kQ6

09:38:36

119

4,789.0000

XLON

05003050000035500-E0PVfJy53kQN

09:39:36

147

4,799.0000

XLON

07003070000035951-E0PVfJy53lNF

09:40:06

63

4,810.0000

XLON

05003050000035939-E0PVfJy53m1O

09:40:29

66

4,808.0000

XLON

05003050000036085-E0PVfJy53mRn

09:40:29

18

4,809.0000

XLON

07003070000036045-E0PVfJy53mRU

09:40:29

37

4,809.0000

XLON

07003070000036045-E0PVfJy53mRW

09:40:29

138

4,811.0000

XLON

05003050000036065-E0PVfJy53mQX

09:41:04

128

4,816.0000

XLON

07003070000036346-E0PVfJy53mx7

09:41:05

107

4,814.0000

XLON

05003050000036227-E0PVfJy53myu

09:41:09

50

4,811.0000

XLON

05003050000036221-E0PVfJy53n8R

09:41:09

49

4,811.0000

XLON

05003050000036221-E0PVfJy53n8T

09:41:11

105

4,809.0000

XLON

07003070000036356-E0PVfJy53nBK

09:43:00

102

4,809.0000

XLON

05003050000036596-E0PVfJy53oYf

09:43:01

133

4,807.0000

XLON

07003070000036720-E0PVfJy53oZd

09:43:03

112

4,804.0000

XLON

05003050000036597-E0PVfJy53obM

09:45:02

97

4,807.0000

XLON

05003050000037036-E0PVfJy53pzI

09:45:25

13

4,801.0000

XLON

07003070000037423-E0PVfJy53qGY

09:45:25

66

4,801.0000

XLON

07003070000037423-E0PVfJy53qGa

09:49:15

106

4,803.0000

XLON

05003050000038472-E0PVfJy53tzd

09:49:15

117

4,802.0000

XLON

07003070000038509-E0PVfJy53tzm

09:49:16

138

4,799.0000

XLON

07003070000038421-E0PVfJy53u4l

09:49:21

74

4,793.0000

XLON

07003070000038704-E0PVfJy53uB1

09:49:25

107

4,795.0000

XLON

05003050000038558-E0PVfJy53uHG

09:49:25

97

4,794.0000

XLON

07003070000038737-E0PVfJy53uHc

09:53:25

112

4,796.0000

XLON

07003070000039713-E0PVfJy53xVc

09:55:50

112

4,795.0000

XLON

05003050000039163-E0PVfJy53z75

09:55:53

122

4,794.0000

XLON

05003050000039151-E0PVfJy53zDf

09:56:05

127

4,791.0000

XLON

07003070000039782-E0PVfJy53zTV

09:56:05

152

4,793.0000

XLON

07003070000040523-E0PVfJy53zSm

09:58:36

101

4,789.0000

XLON

05003050000040347-E0PVfJy541Re

09:58:36

141

4,790.0000

XLON

05003050000040886-E0PVfJy541P5

09:58:44

79

4,786.0000

XLON

05003050000040363-E0PVfJy541n8

09:58:46

32

4,786.0000

XLON

05003050000040363-E0PVfJy541vD

10:00:49

101

4,785.0000

XLON

07003070000041708-E0PVfJy5449D

10:02:46

57

4,791.0000

XLON

05003050000042728-E0PVfJy5460g

10:02:46

54

4,791.0000

XLON

05003050000042728-E0PVfJy5460k

10:03:05

39

4,790.0000

XLON

07003070000042302-E0PVfJy546HF

10:03:05

64

4,790.0000

XLON

07003070000042302-E0PVfJy546HK

10:04:29

111

4,797.0000

XLON

07003070000043624-E0PVfJy547cC

10:04:41

2

4,795.0000

XLON

07003070000043548-E0PVfJy547ty

10:05:53

46

4,810.0000

XLON

05003050000043926-E0PVfJy549BX

10:05:53

120

4,811.0000

XLON

07003070000044109-E0PVfJy5499X

10:05:56

72

4,821.0000

XLON

05003050000043964-E0PVfJy549TQ

10:05:56

27

4,821.0000

XLON

05003050000043964-E0PVfJy549TZ

10:05:56

112

4,824.0000

XLON

07003070000044143-E0PVfJy549SK

10:06:05

150

4,826.0000

XLON

05003050000044004-E0PVfJy549sm

10:06:06

139

4,825.0000

XLON

07003070000044185-E0PVfJy549xY

10:06:30

150

4,827.0000

XLON

07003070000044233-E0PVfJy54AWX

10:06:30

62

4,824.0000

XLON

07003070000044324-E0PVfJy54AWn

10:07:53

138

4,797.0000

XLON

07003070000044854-E0PVfJy54CCW

10:08:00

159

4,796.0000

XLON

05003050000044662-E0PVfJy54CFl

10:10:32

110

4,790.0000

XLON

05003050000045300-E0PVfJy54Ep3

10:10:46

110

4,789.0000

XLON

07003070000045488-E0PVfJy54F7a

10:11:25

56

4,786.0000

XLON

05003050000045437-E0PVfJy54FnN

10:11:25

102

4,785.0000

XLON

07003070000046181-E0PVfJy54FnP

10:12:19

130

4,782.0000

XLON

05003050000045960-E0PVfJy54GSK

10:14:49

108

4,795.0000

XLON

07003070000047354-E0PVfJy54Iih

10:14:52

82

4,793.0000

XLON

05003050000046896-E0PVfJy54Imf

10:16:15

151

4,793.0000

XLON

05003050000047733-E0PVfJy54JuL

10:18:32

61

4,791.0000

XLON

05003050000047726-E0PVfJy54LfR

10:18:32

47

4,791.0000

XLON

05003050000047726-E0PVfJy54LfT

10:18:32

65

4,792.0000

XLON

07003070000047909-E0PVfJy54Lf3

10:19:25

108

4,801.0000

XLON

07003070000048946-E0PVfJy54MOG

10:19:25

109

4,802.0000

XLON

07003070000048857-E0PVfJy54MO3

10:20:54

104

4,808.0000

XLON

07003070000049273-E0PVfJy54NXi

10:21:23

108

4,805.0000

XLON

07003070000049170-E0PVfJy54Nwq

10:21:23

109

4,808.0000

XLON

05003050000049257-E0PVfJy54Nvl

10:21:23

164

4,807.0000

XLON

07003070000049434-E0PVfJy54Nw3

10:21:25

11

4,805.0000

XLON

07003070000049170-E0PVfJy54Nxo

10:23:31

130

4,799.0000

XLON

07003070000050017-E0PVfJy54PLw

10:23:31

108

4,798.0000

XLON

05003050000049830-E0PVfJy54PMB

10:24:35

139

4,799.0000

XLON

05003050000050495-E0PVfJy54QFW

10:25:06

118

4,798.0000

XLON

07003070000050693-E0PVfJy54QZC

10:26:40

128

4,796.0000

XLON

07003070000051684-E0PVfJy54SEb

10:27:18

100

4,795.0000

XLON

05003050000051476-E0PVfJy54ScG

10:27:50

127

4,796.0000

XLON

05003050000052121-E0PVfJy54SuS

10:29:16

119

4,793.0000

XLON

07003070000051623-E0PVfJy54TXC

10:29:16

98

4,795.0000

XLON

07003070000052344-E0PVfJy54TWY

10:31:47

95

4,793.0000

XLON

05003050000053390-E0PVfJy54VmB

10:33:32

80

4,791.0000

XLON

05003050000052750-E0PVfJy54XCt

10:33:32

57

4,790.0000

XLON

05003050000054242-E0PVfJy54XCx

10:33:32

56

4,790.0000

XLON

05003050000054604-E0PVfJy54XCz

10:33:35

113

4,787.0000

XLON

07003070000054468-E0PVfJy54XN5

10:35:08

98

4,792.0000

XLON

07003070000055653-E0PVfJy54Z0b

10:35:08

46

4,792.0000

XLON

07003070000055653-E0PVfJy54Z0d

10:37:11

103

4,793.0000

XLON

05003050000056001-E0PVfJy54a5Q

10:37:18

154

4,792.0000

XLON

07003070000056151-E0PVfJy54aBT

10:38:15

123

4,796.0000

XLON

07003070000056605-E0PVfJy54ah8

10:38:15

124

4,795.0000

XLON

07003070000056591-E0PVfJy54ahG

10:40:11

11

4,792.0000

XLON

05003050000056957-E0PVfJy54bzn

10:40:11

112

4,792.0000

XLON

05003050000056957-E0PVfJy54bzi

10:43:31

10

4,792.0000

XLON

05003050000057409-E0PVfJy54eDf

10:43:31

100

4,792.0000

XLON

05003050000057409-E0PVfJy54eDh

10:45:08

109

4,787.0000

XLON

05003050000057199-E0PVfJy54fRo

10:45:08

2

4,787.0000

XLON

05003050000057199-E0PVfJy54fQr

10:45:08

103

4,791.0000

XLON

07003070000056578-E0PVfJy54fPa

10:45:08

120

4,790.0000

XLON

05003050000058211-E0PVfJy54fPq

10:47:01

102

4,790.0000

XLON

05003050000059361-E0PVfJy54hGA

10:47:01

169

4,789.0000

XLON

05003050000059282-E0PVfJy54hGH

10:49:27

111

4,793.0000

XLON

05003050000059904-E0PVfJy54ioh

10:49:27

110

4,794.0000

XLON

07003070000060230-E0PVfJy54ioL

10:50:41

111

4,791.0000

XLON

05003050000059769-E0PVfJy54jup

10:50:47

100

4,788.0000

XLON

05003050000060017-E0PVfJy54jzR

10:52:46

99

4,789.0000

XLON

07003070000061014-E0PVfJy54lNJ

10:53:25

99

4,790.0000

XLON

05003050000061061-E0PVfJy54lf1

10:53:25

149

4,791.0000

XLON

07003070000061293-E0PVfJy54leH

10:56:40

149

4,790.0000

XLON

05003050000061491-E0PVfJy54oyd

10:56:40

109

4,791.0000

XLON

05003050000061828-E0PVfJy54ov7

10:56:40

99

4,792.0000

XLON

07003070000062426-E0PVfJy54oud

10:59:59

63

4,787.0000

XLON

07003070000063037-E0PVfJy54sFP

10:59:59

45

4,787.0000

XLON

07003070000063037-E0PVfJy54sFR

10:59:59

118

4,788.0000

XLON

07003070000063052-E0PVfJy54sDM

11:00:26

130

4,794.0000

XLON

07003070000064093-E0PVfJy54twQ

11:00:35

103

4,791.0000

XLON

05003050000063844-E0PVfJy54uNO

11:03:30

112

4,789.0000

XLON

07003070000064495-E0PVfJy54wyy

11:03:30

112

4,788.0000

XLON

07003070000064467-E0PVfJy54wz3

11:03:30

80

4,790.0000

XLON

07003070000064793-E0PVfJy54wyZ

11:03:30

58

4,790.0000

XLON

07003070000064793-E0PVfJy54wyb

11:03:52

133

4,786.0000

XLON

05003050000065239-E0PVfJy54xRO

11:04:03

112

4,783.0000

XLON

07003070000065495-E0PVfJy54xY3

11:04:26

153

4,780.0000

XLON

07003070000065780-E0PVfJy54xwU

11:04:26

112

4,779.0000

XLON

05003050000065421-E0PVfJy54xwo

11:04:34

133

4,773.0000

XLON

07003070000065802-E0PVfJy54yA4

11:04:34

102

4,776.0000

XLON

05003050000065527-E0PVfJy54y8e

11:06:39

184

4,771.0000

XLON

07003070000066294-E0PVfJy5503K

11:06:39

112

4,772.0000

XLON

05003050000066002-E0PVfJy5502P

11:12:55

103

4,783.0000

XLON

05003050000067823-E0PVfJy55428

11:13:12

107

4,783.0000

XLON

07003070000068332-E0PVfJy554E4

11:13:40

116

4,782.0000

XLON

07003070000067749-E0PVfJy554Tz

11:14:34

107

4,783.0000

XLON

07003070000068705-E0PVfJy554uT

11:14:49

97

4,784.0000

XLON

07003070000068787-E0PVfJy555Ba

11:15:00

98

4,783.0000

XLON

05003050000068487-E0PVfJy555Md

11:16:05

97

4,784.0000

XLON

07003070000069207-E0PVfJy5563h

11:16:05

97

4,783.0000

XLON

07003070000068989-E0PVfJy5563n

11:16:38

120

4,781.0000

XLON

07003070000067507-E0PVfJy556Hy

11:17:44

126

4,778.0000

XLON

05003050000068934-E0PVfJy557C0

11:17:56

116

4,778.0000

XLON

05003050000069396-E0PVfJy557NU

11:18:21

97

4,777.0000

XLON

07003070000069704-E0PVfJy557mA

11:19:28

146

4,788.0000

XLON

05003050000069851-E0PVfJy558fd

11:19:28

127

4,789.0000

XLON

07003070000070155-E0PVfJy558fE

11:19:28

9

4,789.0000

XLON

07003070000070155-E0PVfJy558fH

11:25:20

3

4,787.0000

XLON

07003070000070787-E0PVfJy55DMI

11:25:20

63

4,787.0000

XLON

07003070000070787-E0PVfJy55DMK

11:25:20

26

4,787.0000

XLON

07003070000070787-E0PVfJy55DMB

11:25:20

92

4,788.0000

XLON

07003070000070906-E0PVfJy55DLU

11:25:21

63

4,786.0000

XLON

05003050000070292-E0PVfJy55DMi

11:25:21

29

4,786.0000

XLON

05003050000070292-E0PVfJy55DMp

11:27:30

9

4,785.0000

XLON

05003050000071598-E0PVfJy55EjJ

11:28:14

91

4,785.0000

XLON

05003050000071598-E0PVfJy55FGG

11:28:25

6

4,785.0000

XLON

05003050000072240-E0PVfJy55FPY

11:28:25

40

4,785.0000

XLON

05003050000072240-E0PVfJy55FPa

11:28:25

5

4,785.0000

XLON

05003050000072240-E0PVfJy55FPc

11:30:05

81

4,786.0000

XLON

07003070000072618-E0PVfJy55GBn

11:32:41

115

4,788.0000

XLON

05003050000073481-E0PVfJy55IT1

11:33:51

8

4,788.0000

XLON

05003050000073559-E0PVfJy55JYw

11:34:29

13

4,789.0000

XLON

07003070000074245-E0PVfJy55K86

11:36:22

77

4,789.0000

XLON

07003070000074245-E0PVfJy55L8d

11:36:23

83

4,788.0000

XLON

05003050000073559-E0PVfJy55L9c

11:36:23

109

4,788.0000

XLON

05003050000073570-E0PVfJy55L9e

11:36:23

35

4,788.0000

XLON

05003050000073559-E0PVfJy55L9a

11:36:23

134

4,789.0000

XLON

05003050000074476-E0PVfJy55L9M

11:36:25

100

4,788.0000

XLON

07003070000074794-E0PVfJy55LJL

11:36:25

38

4,788.0000

XLON

07003070000074794-E0PVfJy55LJN

11:36:25

18

4,788.0000

XLON

07003070000074794-E0PVfJy55LJP

11:36:28

5

4,784.0000

XLON

07003070000074795-E0PVfJy55LMg

11:36:28

125

4,786.0000

XLON

05003050000074493-E0PVfJy55LLb

11:36:37

98

4,784.0000

XLON

07003070000074795-E0PVfJy55LVS

11:36:37

4

4,784.0000

XLON

07003070000074795-E0PVfJy55LVb

11:38:36

70

4,785.0000

XLON

07003070000075402-E0PVfJy55MsO

11:38:36

19

4,785.0000

XLON

07003070000075402-E0PVfJy55MsF

11:39:58

89

4,787.0000

XLON

07003070000075669-E0PVfJy55NkT

11:42:28

109

4,787.0000

XLON

05003050000076010-E0PVfJy55PRq

11:42:28

7

4,787.0000

XLON

05003050000076010-E0PVfJy55PRn

11:43:17

88

4,787.0000

XLON

07003070000076831-E0PVfJy55PsM

11:43:19

106

4,787.0000

XLON

07003070000077063-E0PVfJy55PuN

11:43:28

107

4,786.0000

XLON

05003050000075261-E0PVfJy55Q6T

11:43:29

106

4,785.0000

XLON

07003070000075524-E0PVfJy55Q9Q

11:44:04

97

4,785.0000

XLON

07003070000077179-E0PVfJy55RCA

11:44:05

132

4,783.0000

XLON

05003050000076803-E0PVfJy55REZ

11:49:54

105

4,784.0000

XLON

05003050000077989-E0PVfJy55Vjq

11:49:54

114

4,785.0000

XLON

07003070000078398-E0PVfJy55VjX

11:49:55

8

4,784.0000

XLON

05003050000078828-E0PVfJy55VmH

11:49:55

106

4,784.0000

XLON

05003050000078828-E0PVfJy55VmJ

11:50:18

122

4,784.0000

XLON

05003050000078948-E0PVfJy55W2C

11:50:55

61

4,784.0000

XLON

05003050000079156-E0PVfJy55WQt

11:50:55

4

4,784.0000

XLON

05003050000079156-E0PVfJy55WQv

11:52:30

5

4,784.0000

XLON

05003050000079207-E0PVfJy55Xd2

11:52:30

98

4,784.0000

XLON

05003050000079207-E0PVfJy55Xd4

11:53:16

132

4,784.0000

XLON

07003070000080097-E0PVfJy55XoR

11:53:32

97

4,783.0000

XLON

07003070000077817-E0PVfJy55XyH

11:56:16

113

4,788.0000

XLON

07003070000080842-E0PVfJy55Zvt

11:56:17

94

4,788.0000

XLON

05003050000080785-E0PVfJy55ZwZ

11:56:29

87

4,787.0000

XLON

05003050000079969-E0PVfJy55a1R

11:56:29

125

4,787.0000

XLON

07003070000080276-E0PVfJy55a1P

12:00:01

113

4,787.0000

XLON

05003050000081460-E0PVfJy55d5y

12:02:29

122

4,786.0000

XLON

07003070000081798-E0PVfJy55g9q

12:02:29

105

4,788.0000

XLON

07003070000083203-E0PVfJy55g85

12:02:29

114

4,787.0000

XLON

05003050000082132-E0PVfJy55g8A

12:02:30

53

4,782.0000

XLON

07003070000083615-E0PVfJy55gCQ

12:02:31

7

4,782.0000

XLON

05003050000083297-E0PVfJy55gDu

12:02:48

95

4,782.0000

XLON

05003050000083299-E0PVfJy55gfO

12:02:48

115

4,782.0000

XLON

07003070000083632-E0PVfJy55gfQ

12:05:00

143

4,782.0000

XLON

05003050000083525-E0PVfJy55j5o

12:05:00

114

4,782.0000

XLON

07003070000083855-E0PVfJy55j5q

12:08:54

110

4,784.0000

XLON

07003070000085338-E0PVfJy55nOn

12:08:54

70

4,784.0000

XLON

07003070000085353-E0PVfJy55nOp

12:08:54

35

4,784.0000

XLON

07003070000085353-E0PVfJy55nOr

12:08:55

12

4,786.0000

XLON

05003050000085716-E0PVfJy55nRs

12:09:13

95

4,788.0000

XLON

05003050000085784-E0PVfJy55njB

12:09:13

114

4,789.0000

XLON

07003070000086118-E0PVfJy55niq

12:09:15

122

4,789.0000

XLON

07003070000086126-E0PVfJy55nkt

12:09:26

104

4,788.0000

XLON

07003070000086189-E0PVfJy55nu9

12:09:26

94

4,789.0000

XLON

05003050000085845-E0PVfJy55ntm

12:10:42

85

4,786.0000

XLON

07003070000086045-E0PVfJy55ozR

12:10:42

37

4,786.0000

XLON

07003070000086045-E0PVfJy55ozT

12:12:12

88

4,785.0000

XLON

05003050000086387-E0PVfJy55qJB

12:12:16

21

4,784.0000

XLON

07003070000086291-E0PVfJy55qOf

12:12:37

92

4,784.0000

XLON

07003070000086291-E0PVfJy55r0O

12:14:44

92

4,783.0000

XLON

05003050000087021-E0PVfJy55sFt

12:18:08

109

4,783.0000

XLON

05003050000087541-E0PVfJy55uAn

12:18:09

118

4,780.0000

XLON

07003070000087163-E0PVfJy55uCc

12:18:09

101

4,782.0000

XLON

07003070000086602-E0PVfJy55uBi

12:18:09

122

4,783.0000

XLON

05003050000088627-E0PVfJy55uBS

12:18:11

69

4,780.0000

XLON

05003050000088634-E0PVfJy55uFg

12:18:11

37

4,780.0000

XLON

05003050000088634-E0PVfJy55uFi

12:18:11

16

4,780.0000

XLON

05003050000088634-E0PVfJy55uFk

12:18:11

2

4,780.0000

XLON

05003050000088634-E0PVfJy55uFm

12:20:06

91

4,779.0000

XLON

05003050000088942-E0PVfJy55vUV

12:21:34

122

4,779.0000

XLON

05003050000089281-E0PVfJy55wJM

12:23:28

104

4,778.0000

XLON

05003050000089180-E0PVfJy55xAM

12:23:28

113

4,779.0000

XLON

05003050000089552-E0PVfJy55xA0

12:23:47

47

4,777.0000

XLON

07003070000088945-E0PVfJy55xPK

12:23:47

61

4,777.0000

XLON

07003070000088945-E0PVfJy55xPM

12:23:48

113

4,775.0000

XLON

07003070000090408-E0PVfJy55xSG

12:23:48

80

4,776.0000

XLON

05003050000090052-E0PVfJy55xRD

12:23:50

87

4,773.0000

XLON

05003050000090053-E0PVfJy55xVM

12:23:58

87

4,769.0000

XLON

07003070000090418-E0PVfJy55xdT

12:23:58

96

4,771.0000

XLON

05003050000090061-E0PVfJy55xcm

12:26:13

104

4,769.0000

XLON

05003050000090589-E0PVfJy55ygm

12:26:13

87

4,768.0000

XLON

05003050000090481-E0PVfJy55yhD

12:29:51

13

4,771.0000

XLON

07003070000091715-E0PVfJy560hm

12:29:51

99

4,771.0000

XLON

07003070000091715-E0PVfJy560ho

12:30:25

87

4,772.0000

XLON

07003070000092302-E0PVfJy5615s

12:36:40

61

4,772.0000

XLON

07003070000092834-E0PVfJy565Sh

12:36:40

23

4,772.0000

XLON

07003070000092834-E0PVfJy565Sj

12:36:40

119

4,771.0000

XLON

07003070000092201-E0PVfJy565T2

12:36:40

2

4,772.0000

XLON

07003070000092834-E0PVfJy565Sd

12:36:42

101

4,770.0000

XLON

05003050000093743-E0PVfJy565Wm

12:36:43

11

4,767.0000

XLON

07003070000094109-E0PVfJy565YO

12:36:43

98

4,767.0000

XLON

07003070000094109-E0PVfJy565YQ

12:36:43

118

4,770.0000

XLON

05003050000093773-E0PVfJy565XY

12:36:43

122

4,769.0000

XLON

07003070000091483-E0PVfJy565Xa

12:38:29

84

4,768.0000

XLON

05003050000093784-E0PVfJy566st

12:38:29

92

4,769.0000

XLON

07003070000094206-E0PVfJy566sa

12:38:45

101

4,770.0000

XLON

05003050000094277-E0PVfJy567Cb

12:38:45

126

4,771.0000

XLON

07003070000094653-E0PVfJy567CI

12:39:51

92

4,767.0000

XLON

07003070000094146-E0PVfJy56882

12:40:18

84

4,765.0000

XLON

05003050000094352-E0PVfJy568Zy

12:44:55

113

4,766.0000

XLON

07003070000095539-E0PVfJy56BLH

12:44:56

96

4,766.0000

XLON

07003070000096613-E0PVfJy56BMh

12:45:15

46

4,765.0000

XLON

07003070000095519-E0PVfJy56Bj3

12:45:15

104

4,766.0000

XLON

07003070000096622-E0PVfJy56BiP

12:45:16

105

4,764.0000

XLON

07003070000095852-E0PVfJy56Bke

12:45:16

42

4,765.0000

XLON

07003070000095519-E0PVfJy56Bjx

12:45:56

131

4,764.0000

XLON

05003050000096501-E0PVfJy56C99

12:45:56

110

4,764.0000

XLON

07003070000096760-E0PVfJy56C95

12:49:14

9

4,766.0000

XLON

05003050000097227-E0PVfJy56ET6

12:49:14

82

4,766.0000

XLON

05003050000097227-E0PVfJy56ET8

12:50:07

2

4,767.0000

XLON

05003050000097713-E0PVfJy56F8o

12:50:07

20

4,767.0000

XLON

05003050000097713-E0PVfJy56F8d

12:50:30

62

4,765.0000

XLON

05003050000096886-E0PVfJy56FWM

12:50:30

103

4,766.0000

XLON

05003050000097513-E0PVfJy56FVH

12:50:30

70

4,767.0000

XLON

05003050000097713-E0PVfJy56FUr

12:50:50

66

4,767.0000

XLON

05003050000097906-E0PVfJy56Fm5

12:50:50

37

4,767.0000

XLON

05003050000097906-E0PVfJy56Fm7

12:50:50

12

4,767.0000

XLON

05003050000097906-E0PVfJy56Fm9

12:52:39

118

4,767.0000

XLON

07003070000098843-E0PVfJy56HIE

12:53:14

126

4,767.0000

XLON

07003070000098941-E0PVfJy56Hf0

12:53:25

61

4,766.0000

XLON

05003050000097919-E0PVfJy56Hno

12:53:25

33

4,765.0000

XLON

05003050000096886-E0PVfJy56Ho8

12:53:25

77

4,765.0000

XLON

05003050000097976-E0PVfJy56HoA

12:56:32

84

4,770.0000

XLON

05003050000099492-E0PVfJy56KUK

12:56:32

92

4,770.0000

XLON

07003070000099868-E0PVfJy56KUM

12:56:47

84

4,770.0000

XLON

05003050000099548-E0PVfJy56KbR

12:57:00

52

4,770.0000

XLON

07003070000100024-E0PVfJy56Ktd

12:57:32

7

4,770.0000

XLON

07003070000100024-E0PVfJy56LIa

13:00:04

116

4,773.0000

XLON

05003050000100693-E0PVfJy56NjJ

13:03:31

98

4,773.0000

XLON

05003050000100709-E0PVfJy56QIB

13:03:32

69

4,773.0000

XLON

05003050000102106-E0PVfJy56QJZ

13:03:32

44

4,773.0000

XLON

05003050000102106-E0PVfJy56QJb

13:03:32

13

4,773.0000

XLON

05003050000102106-E0PVfJy56QJd

13:03:33

98

4,773.0000

XLON

07003070000102480-E0PVfJy56QKE

13:03:34

44

4,773.0000

XLON

05003050000102126-E0PVfJy56QKh

13:03:34

5

4,773.0000

XLON

05003050000102126-E0PVfJy56QKj

13:03:46

89

4,773.0000

XLON

07003070000102497-E0PVfJy56QZd

13:03:47

130

4,773.0000

XLON

07003070000102552-E0PVfJy56QaS

13:03:47

35

4,773.0000

XLON

07003070000102552-E0PVfJy56QaU

13:03:47

19

4,773.0000

XLON

07003070000102552-E0PVfJy56QaW

13:04:07

98

4,773.0000

XLON

05003050000102315-E0PVfJy56QoP

13:04:11

7

4,770.0000

XLON

05003050000100694-E0PVfJy56Qul

13:04:11

100

4,770.0000

XLON

05003050000100694-E0PVfJy56Qun

13:04:11

129

4,772.0000

XLON

05003050000100205-E0PVfJy56QtW

13:05:01

10

4,768.0000

XLON

07003070000102700-E0PVfJy56Rjr

13:06:28

6

4,769.0000

XLON

07003070000103646-E0PVfJy56T5m

13:06:28

49

4,769.0000

XLON

07003070000103646-E0PVfJy56T5g

13:18:32

109

4,778.0000

XLON

07003070000107182-E0PVfJy56d7c

13:18:36

109

4,778.0000

XLON

07003070000108270-E0PVfJy56dD9

13:19:14

13

4,777.0000

XLON

05003050000106688-E0PVfJy56dtg

13:19:14

17

4,778.0000

XLON

07003070000108313-E0PVfJy56dtK

13:19:14

67

4,778.0000

XLON

07003070000108313-E0PVfJy56dtR

13:19:14

52

4,779.0000

XLON

07003070000108403-E0PVfJy56dsY

13:19:14

32

4,779.0000

XLON

07003070000108403-E0PVfJy56dsa

13:19:36

18

4,777.0000

XLON

05003050000106688-E0PVfJy56e5c

13:19:36

61

4,777.0000

XLON

05003050000106688-E0PVfJy56e5m

13:19:36

84

4,777.0000

XLON

07003070000108532-E0PVfJy56e5o

13:19:36

109

4,778.0000

XLON

07003070000108632-E0PVfJy56e5N

13:19:48

112

4,777.0000

XLON

05003050000108296-E0PVfJy56eIx

13:19:48

14

4,777.0000

XLON

05003050000108296-E0PVfJy56eJ0

13:19:48

84

4,777.0000

XLON

05003050000108308-E0PVfJy56eJ2

13:20:02

2

4,777.0000

XLON

05003050000108446-E0PVfJy56eYt

13:20:02

6

4,777.0000

XLON

05003050000108446-E0PVfJy56eYq

13:20:02

14

4,777.0000

XLON

05003050000108446-E0PVfJy56eYm

13:20:02

122

4,778.0000

XLON

07003070000108862-E0PVfJy56eYM

13:29:30

3

4,777.0000

XLON

05003050000108446-E0PVfJy56mjJ

13:29:30

34

4,777.0000

XLON

05003050000108446-E0PVfJy56mj1

13:29:30

13

4,777.0000

XLON

05003050000108446-E0PVfJy56mip

13:29:30

99

4,778.0000

XLON

07003070000109251-E0PVfJy56miP

13:29:30

120

4,779.0000

XLON

07003070000109968-E0PVfJy56mfn

13:30:50

86

4,777.0000

XLON

05003050000113128-E0PVfJy56onM

13:30:50

27

4,777.0000

XLON

05003050000113128-E0PVfJy56onO

13:30:50

102

4,778.0000

XLON

07003070000113591-E0PVfJy56on5

13:30:52

32

4,773.0000

XLON

05003050000115149-E0PVfJy56oup

13:30:52

109

4,773.0000

XLON

05003050000115149-E0PVfJy56our

13:30:52

85

4,775.0000

XLON

05003050000113147-E0PVfJy56ote

13:30:52

150

4,775.0000

XLON

07003070000115591-E0PVfJy56otg

13:30:53

47

4,773.0000

XLON

05003050000115185-E0PVfJy56owu

13:30:53

97

4,773.0000

XLON

05003050000115185-E0PVfJy56owx

13:31:29

72

4,778.0000

XLON

07003070000116100-E0PVfJy56q9k

13:31:29

31

4,778.0000

XLON

07003070000116100-E0PVfJy56q9m

13:31:31

94

4,778.0000

XLON

05003050000115667-E0PVfJy56qAr

13:32:45

23

4,777.0000

XLON

07003070000116061-E0PVfJy56rme

13:32:45

81

4,777.0000

XLON

07003070000116061-E0PVfJy56rmg

13:32:45

103

4,778.0000

XLON

07003070000116148-E0PVfJy56rmA

13:32:45

94

4,779.0000

XLON

07003070000116292-E0PVfJy56rlW

13:32:47

12

4,776.0000

XLON

07003070000116756-E0PVfJy56rpa

13:33:00

94

4,776.0000

XLON

05003050000116308-E0PVfJy56s0m

13:33:00

82

4,776.0000

XLON

07003070000116756-E0PVfJy56s0k

13:33:01

110

4,776.0000

XLON

07003070000116891-E0PVfJy56s4f

13:33:01

52

4,776.0000

XLON

07003070000116891-E0PVfJy56s4h

13:33:01

69

4,776.0000

XLON

07003070000116891-E0PVfJy56s4j

13:33:01

29

4,776.0000

XLON

07003070000116891-E0PVfJy56s4l

13:33:02

70

4,776.0000

XLON

07003070000116900-E0PVfJy56s80

13:33:02

48

4,776.0000

XLON

07003070000116900-E0PVfJy56s82

13:33:02

69

4,776.0000

XLON

07003070000116900-E0PVfJy56s84

13:33:02

24

4,776.0000

XLON

07003070000116900-E0PVfJy56s86

13:33:03

62

4,776.0000

XLON

07003070000116908-E0PVfJy56sA9

13:33:03

35

4,776.0000

XLON

07003070000116908-E0PVfJy56sAB

13:33:03

21

4,776.0000

XLON

07003070000116908-E0PVfJy56sAD

13:33:28

2

4,776.0000

XLON

07003070000117103-E0PVfJy56sXJ

13:33:47

103

4,778.0000

XLON

07003070000117187-E0PVfJy56sz8

13:33:54

134

4,777.0000

XLON

07003070000117168-E0PVfJy56t3c

13:33:54

120

4,776.0000

XLON

07003070000117103-E0PVfJy56t46

13:35:39

103

4,777.0000

XLON

05003050000117560-E0PVfJy56uVg

13:35:39

104

4,776.0000

XLON

07003070000117904-E0PVfJy56uW0

13:35:42

41

4,774.0000

XLON

07003070000117751-E0PVfJy56ub1

13:35:42

82

4,774.0000

XLON

07003070000117751-E0PVfJy56ub4

13:36:40

8

4,769.0000

XLON

07003070000118043-E0PVfJy56vMK

13:36:40

141

4,772.0000

XLON

05003050000117742-E0PVfJy56vKc

13:36:40

103

4,771.0000

XLON

05003050000117612-E0PVfJy56vLC

13:37:05

110

4,766.0000

XLON

07003070000118465-E0PVfJy56vig

13:37:05

3

4,766.0000

XLON

07003070000118465-E0PVfJy56viQ

13:37:05

114

4,769.0000

XLON

07003070000118043-E0PVfJy56vge

13:38:11

103

4,766.0000

XLON

07003070000118921-E0PVfJy56wTV

13:39:45

17

4,767.0000

XLON

07003070000119691-E0PVfJy56y3Q

13:39:45

13

4,767.0000

XLON

07003070000119691-E0PVfJy56y3S

13:42:30

126

4,766.0000

XLON

07003070000119912-E0PVfJy570XR

13:42:37

94

4,763.0000

XLON

05003050000118376-E0PVfJy570dg

13:42:37

103

4,765.0000

XLON

05003050000118438-E0PVfJy570d3

13:42:44

94

4,755.0000

XLON

05003050000120414-E0PVfJy570ol

13:42:44

122

4,757.0000

XLON

07003070000120859-E0PVfJy570nV

13:43:43

113

4,752.0000

XLON

07003070000120925-E0PVfJy572Ia

13:43:43

132

4,753.0000

XLON

05003050000120485-E0PVfJy572He

13:43:43

113

4,754.0000

XLON

05003050000120639-E0PVfJy572HB

13:44:30

21

4,745.0000

XLON

05003050000121180-E0PVfJy572zh

13:44:30

101

4,745.0000

XLON

05003050000121180-E0PVfJy572zj

13:44:30

110

4,746.0000

XLON

07003070000121354-E0PVfJy572yM

13:45:55

108

4,748.0000

XLON

07003070000121866-E0PVfJy574lC

13:45:55

14

4,748.0000

XLON

07003070000121866-E0PVfJy574lR

13:47:25

2

4,747.0000

XLON

07003070000122406-E0PVfJy576fI

13:47:25

17

4,747.0000

XLON

07003070000122406-E0PVfJy576fA

13:47:25

123

4,748.0000

XLON

05003050000121974-E0PVfJy576er

13:47:25

103

4,749.0000

XLON

05003050000121994-E0PVfJy576eS

13:48:33

103

4,746.0000

XLON

05003050000122743-E0PVfJy5785D

13:50:43

108

4,750.0000

XLON

07003070000123931-E0PVfJy579zg

13:50:51

131

4,749.0000

XLON

07003070000123883-E0PVfJy57A3a

13:50:53

113

4,748.0000

XLON

05003050000123226-E0PVfJy57A85

13:52:10

137

4,748.0000

XLON

07003070000124208-E0PVfJy57B5T

13:52:10

98

4,749.0000

XLON

05003050000123803-E0PVfJy57B5C

13:54:39

107

4,749.0000

XLON

07003070000125365-E0PVfJy57DRH

13:54:40

107

4,747.0000

XLON

05003050000124475-E0PVfJy57DU8

13:54:59

11

4,746.0000

XLON

07003070000124861-E0PVfJy57Dka

13:54:59

105

4,746.0000

XLON

07003070000124861-E0PVfJy57Dkf

13:59:56

136

4,742.0000

XLON

05003050000126385-E0PVfJy57Ikb

13:59:56

111

4,743.0000

XLON

07003070000127114-E0PVfJy57IeO

14:00:26

97

4,741.0000

XLON

07003070000126373-E0PVfJy57JLJ

14:00:26

147

4,740.0000

XLON

05003050000127489-E0PVfJy57JLV

14:01:32

126

4,737.0000

XLON

05003050000128085-E0PVfJy57KqV

14:01:32

96

4,736.0000

XLON

05003050000128222-E0PVfJy57Kr2

14:01:32

148

4,739.0000

XLON

07003070000128580-E0PVfJy57Kpn

14:01:32

105

4,738.0000

XLON

05003050000127805-E0PVfJy57Kpq

14:02:34

107

4,725.0000

XLON

07003070000129486-E0PVfJy57M1w

14:02:52

11

4,723.0000

XLON

07003070000129791-E0PVfJy57MPC

14:02:52

137

4,723.0000

XLON

07003070000129791-E0PVfJy57MPE

14:03:03

127

4,721.0000

XLON

05003050000129342-E0PVfJy57Mj4

14:03:03

138

4,720.0000

XLON

07003070000129714-E0PVfJy57MjG

14:06:14

139

4,731.0000

XLON

05003050000130353-E0PVfJy57PeS

14:06:14

107

4,733.0000

XLON

07003070000131281-E0PVfJy57Pdf

14:06:14

128

4,732.0000

XLON

07003070000131057-E0PVfJy57Pe0

14:08:51

139

4,732.0000

XLON

07003070000132464-E0PVfJy57SIT

14:08:52

107

4,731.0000

XLON

05003050000132111-E0PVfJy57SIy

14:11:17

124

4,734.0000

XLON

05003050000132836-E0PVfJy57UOu

14:11:17

106

4,735.0000

XLON

05003050000132880-E0PVfJy57UOc

14:11:18

17

4,733.0000

XLON

05003050000132649-E0PVfJy57UR0

14:11:18

89

4,733.0000

XLON

05003050000132649-E0PVfJy57UR2

14:11:55

98

4,729.0000

XLON

07003070000133672-E0PVfJy57UoR

14:15:37

102

4,729.0000

XLON

05003050000133933-E0PVfJy57YEt

14:15:46

41

4,730.0000

XLON

07003070000135558-E0PVfJy57YSH

14:15:46

5

4,730.0000

XLON

07003070000135558-E0PVfJy57YSJ

14:16:49

19

4,734.0000

XLON

07003070000136077-E0PVfJy57Z6w

14:17:12

10

4,736.0000

XLON

05003050000135886-E0PVfJy57ZaZ

14:18:05

46

4,736.0000

XLON

05003050000135903-E0PVfJy57aJ1

14:18:05

110

4,736.0000

XLON

07003070000136286-E0PVfJy57aIz

14:18:05

85

4,736.0000

XLON

05003050000135903-E0PVfJy57aJ3

14:18:17

111

4,734.0000

XLON

07003070000136145-E0PVfJy57aTV

14:19:19

100

4,733.0000

XLON

07003070000136829-E0PVfJy57bCU

14:21:12

120

4,736.0000

XLON

07003070000137521-E0PVfJy57dKJ

14:21:13

144

4,736.0000

XLON

07003070000137911-E0PVfJy57dLm

14:22:10

156

4,737.0000

XLON

05003050000137919-E0PVfJy57eVD

14:22:21

17

4,736.0000

XLON

07003070000138020-E0PVfJy57eew

14:22:21

127

4,736.0000

XLON

07003070000138020-E0PVfJy57eez

14:24:00

131

4,745.0000

XLON

05003050000138561-E0PVfJy57gMn

14:24:30

131

4,745.0000

XLON

05003050000138664-E0PVfJy57gjd

14:24:30

154

4,744.0000

XLON

05003050000138374-E0PVfJy57gjl

14:24:31

131

4,742.0000

XLON

07003070000138975-E0PVfJy57gmY

14:25:26

119

4,743.0000

XLON

07003070000139226-E0PVfJy57hN9

14:26:06

21

4,743.0000

XLON

07003070000140066-E0PVfJy57i9r

14:26:06

8

4,743.0000

XLON

07003070000140066-E0PVfJy57i9t

14:26:44

179

4,742.0000

XLON

05003050000139947-E0PVfJy57j5y

14:26:58

179

4,742.0000

XLON

07003070000140412-E0PVfJy57jOJ

14:26:58

119

4,741.0000

XLON

05003050000138890-E0PVfJy57jOW

14:28:32

131

4,747.0000

XLON

05003050000141125-E0PVfJy57l20

14:28:53

179

4,753.0000

XLON

05003050000141491-E0PVfJy57lef

14:28:53

119

4,752.0000

XLON

07003070000141834-E0PVfJy57lf6

14:29:05

119

4,750.0000

XLON

07003070000141690-E0PVfJy57lvJ

14:29:59

143

4,748.0000

XLON

05003050000142160-E0PVfJy57oJf

14:31:07

112

4,761.0000

XLON

05003050000144191-E0PVfJy57u42

14:31:07

185

4,761.0000

XLON

05003050000144191-E0PVfJy57u4C

14:31:33

69

4,766.0000

XLON

05003050000144898-E0PVfJy57vT2

14:31:33

35

4,766.0000

XLON

05003050000144898-E0PVfJy57vT4

14:31:33

12

4,766.0000

XLON

05003050000144898-E0PVfJy57vT6

14:31:35

138

4,766.0000

XLON

07003070000145301-E0PVfJy57ved

14:32:05

33

4,766.0000

XLON

05003050000145674-E0PVfJy57wrZ

14:32:05

69

4,766.0000

XLON

05003050000145674-E0PVfJy57wrb

14:32:05

12

4,766.0000

XLON

05003050000145674-E0PVfJy57wrd

14:32:44

351

4,773.0000

XLON

05003050000146430-E0PVfJy57yKD

14:32:55

297

4,772.0000

XLON

07003070000146660-E0PVfJy57yly

14:32:55

153

4,771.0000

XLON

05003050000146157-E0PVfJy57ymK

14:32:55

144

4,771.0000

XLON

05003050000146157-E0PVfJy57ymT

14:33:11

264

4,768.0000

XLON

07003070000147049-E0PVfJy57zLM

14:35:10

316

4,776.0000

XLON

05003050000148995-E0PVfJy584A4

14:35:14

283

4,775.0000

XLON

05003050000148679-E0PVfJy584JW

14:35:35

234

4,776.0000

XLON

05003050000149431-E0PVfJy58500

14:35:38

236

4,774.0000

XLON

05003050000148629-E0PVfJy58559

14:36:12

2

4,774.0000

XLON

07003070000150461-E0PVfJy586Uw

14:36:12

272

4,774.0000

XLON

07003070000150461-E0PVfJy586Uy

14:36:12

148

4,773.0000

XLON

05003050000150142-E0PVfJy586VU

14:36:12

88

4,773.0000

XLON

07003070000150200-E0PVfJy586VO

14:36:16

21

4,771.0000

XLON

07003070000150462-E0PVfJy586cQ

14:36:16

211

4,771.0000

XLON

07003070000150462-E0PVfJy586cS

14:38:29

11

4,777.0000

XLON

07003070000152431-E0PVfJy58B3D

14:38:30

182

4,777.0000

XLON

07003070000152431-E0PVfJy58B3r

14:38:54

223

4,776.0000

XLON

07003070000151853-E0PVfJy58BxT

14:39:00

203

4,775.0000

XLON

05003050000151548-E0PVfJy58CB6

14:39:45

9

4,776.0000

XLON

05003050000153112-E0PVfJy58E14

14:40:03

258

4,776.0000

XLON

05003050000153112-E0PVfJy58F1W

14:40:31

87

4,772.0000

XLON

07003070000154217-E0PVfJy58GBx

14:40:31

12

4,775.0000

XLON

05003050000153060-E0PVfJy58GAF

14:40:31

216

4,775.0000

XLON

05003050000153060-E0PVfJy58GAN

14:41:18

193

4,775.0000

XLON

05003050000154431-E0PVfJy58HrS

14:43:34

253

4,776.0000

XLON

05003050000156233-E0PVfJy58Ljc

14:43:35

181

4,775.0000

XLON

05003050000155930-E0PVfJy58Lkh

14:44:45

175

4,774.0000

XLON

07003070000154732-E0PVfJy58ODW

14:45:05

86

4,771.0000

XLON

05003050000156990-E0PVfJy58Ovr

14:45:05

115

4,771.0000

XLON

07003070000156865-E0PVfJy58Ovp

14:45:05

181

4,773.0000

XLON

07003070000157363-E0PVfJy58OuD

14:46:40

199

4,766.0000

XLON

05003050000158269-E0PVfJy58S1y

14:46:40

198

4,768.0000

XLON

05003050000158298-E0PVfJy58S0l

14:46:40

175

4,769.0000

XLON

07003070000158634-E0PVfJy58S04

14:46:40

23

4,769.0000

XLON

07003070000158634-E0PVfJy58S07

14:47:57

180

4,769.0000

XLON

05003050000159771-E0PVfJy58VWt

14:47:57

234

4,768.0000

XLON

07003070000160112-E0PVfJy58VXE

14:49:31

197

4,767.0000

XLON

07003070000161365-E0PVfJy58Z1b

14:50:28

13

4,766.0000

XLON

05003050000159772-E0PVfJy58ak5

14:51:41

224

4,767.0000

XLON

05003050000162178-E0PVfJy58dBw

14:51:41

27

4,767.0000

XLON

05003050000162178-E0PVfJy58dBz

14:53:44

178

4,775.0000

XLON

07003070000164467-E0PVfJy58i48

14:54:00

7

4,773.0000

XLON

07003070000164297-E0PVfJy58iYD

14:54:00

165

4,773.0000

XLON

07003070000164297-E0PVfJy58iYF

14:54:00

42

4,773.0000

XLON

07003070000164297-E0PVfJy58iXL

14:54:00

185

4,774.0000

XLON

05003050000164047-E0PVfJy58iUg

14:55:15

212

4,774.0000

XLON

05003050000165122-E0PVfJy58kJt

14:55:31

13

4,774.0000

XLON

07003070000165741-E0PVfJy58kp2

14:56:19

194

4,774.0000

XLON

05003050000166209-E0PVfJy58mOq

14:57:34

73

4,773.0000

XLON

07003070000166557-E0PVfJy58oSH

14:57:34

200

4,773.0000

XLON

07003070000166970-E0PVfJy58oSJ

14:57:34

173

4,773.0000

XLON

07003070000166557-E0PVfJy58oSF

14:58:28

12

4,775.0000

XLON

07003070000167754-E0PVfJy58pxK

14:59:02

244

4,774.0000

XLON

07003070000167669-E0PVfJy58qf7

14:59:02

163

4,775.0000

XLON

07003070000167754-E0PVfJy58qeg

14:59:03

26

4,772.0000

XLON

05003050000167251-E0PVfJy58qgh

14:59:03

149

4,772.0000

XLON

05003050000167251-E0PVfJy58qgj

15:00:03

79

4,773.0000

XLON

07003070000168874-E0PVfJy58t4n

15:01:32

173

4,778.0000

XLON

07003070000170005-E0PVfJy58wpC

15:01:33

110

4,778.0000

XLON

05003050000170055-E0PVfJy58wpu

15:01:33

37

4,778.0000

XLON

05003050000170055-E0PVfJy58wpw

15:01:33

19

4,778.0000

XLON

05003050000170055-E0PVfJy58wpy

15:02:00

190

4,776.0000

XLON

05003050000169596-E0PVfJy58xhT

15:02:31

169

4,778.0000

XLON

05003050000170595-E0PVfJy58z0J

15:02:32

214

4,775.0000

XLON

05003050000169544-E0PVfJy58z5Z

15:03:18

258

4,773.0000

XLON

07003070000171317-E0PVfJy590qj

15:03:18

243

4,774.0000

XLON

07003070000171554-E0PVfJy590qD

15:03:20

92

4,772.0000

XLON

05003050000170926-E0PVfJy590vn

15:03:29

93

4,768.0000

XLON

05003050000171335-E0PVfJy591HS

15:03:29

111

4,768.0000

XLON

07003070000171727-E0PVfJy591HU

15:05:28

14

4,764.0000

XLON

05003050000171959-E0PVfJy594xT

15:05:28

241

4,765.0000

XLON

05003050000172582-E0PVfJy594wt

15:05:29

2

4,764.0000

XLON

05003050000171959-E0PVfJy5950D

15:05:29

9

4,764.0000

XLON

05003050000171959-E0PVfJy594zt

15:06:24

173

4,763.0000

XLON

07003070000172358-E0PVfJy59701

15:06:24

134

4,764.0000

XLON

05003050000171959-E0PVfJy596zS

15:06:24

14

4,764.0000

XLON

05003050000171959-E0PVfJy596zU

15:08:10

172

4,763.0000

XLON

07003070000174114-E0PVfJy59AdI

15:08:28

11

4,761.0000

XLON

05003050000173024-E0PVfJy59B7P

15:08:28

49

4,762.0000

XLON

05003050000174632-E0PVfJy59B6a

15:08:28

30

4,762.0000

XLON

05003050000174632-E0PVfJy59B6c

15:08:28

40

4,762.0000

XLON

05003050000174632-E0PVfJy59B6e

15:10:00

178

4,761.0000

XLON

05003050000173024-E0PVfJy59DmB

15:10:28

10

4,762.0000

XLON

05003050000175831-E0PVfJy59EWn

15:11:32

156

4,764.0000

XLON

07003070000176899-E0PVfJy59GJ9

15:11:33

157

4,762.0000

XLON

05003050000176013-E0PVfJy59GQ1

15:11:33

47

4,762.0000

XLON

05003050000176727-E0PVfJy59GQF

15:11:33

34

4,762.0000

XLON

05003050000176727-E0PVfJy59GQH

15:11:33

138

4,763.0000

XLON

07003070000176775-E0PVfJy59GPa

15:11:33

90

4,763.0000

XLON

07003070000177119-E0PVfJy59GPe

15:11:59

103

4,762.0000

XLON

05003050000176829-E0PVfJy59HM0

15:13:12

202

4,763.0000

XLON

05003050000177783-E0PVfJy59JJn

15:13:39

172

4,762.0000

XLON

07003070000177912-E0PVfJy59K5v

15:14:02

162

4,761.0000

XLON

05003050000177474-E0PVfJy59Ksi

15:15:48

185

4,761.0000

XLON

05003050000179864-E0PVfJy59Oof

15:15:54

202

4,759.0000

XLON

05003050000177987-E0PVfJy59P2D

15:15:54

133

4,760.0000

XLON

05003050000179585-E0PVfJy59P1c

15:15:54

69

4,760.0000

XLON

05003050000179585-E0PVfJy59P1e

15:16:18

154

4,760.0000

XLON

05003050000179969-E0PVfJy59Q84

15:18:12

112

4,761.0000

XLON

07003070000180938-E0PVfJy59Tzl

15:18:12

32

4,761.0000

XLON

07003070000180938-E0PVfJy59Tzn

15:18:28

45

4,759.0000

XLON

07003070000181809-E0PVfJy59URE

15:18:28

20

4,759.0000

XLON

07003070000181809-E0PVfJy59UR3

15:18:28

33

4,759.0000

XLON

07003070000181809-E0PVfJy59UQy

15:18:28

56

4,759.0000

XLON

07003070000181809-E0PVfJy59UQX

15:18:28

11

4,760.0000

XLON

07003070000180677-E0PVfJy59UQ8

15:18:28

122

4,760.0000

XLON

07003070000180677-E0PVfJy59UQA

15:18:28

1

4,761.0000

XLON

07003070000182219-E0PVfJy59UPV

15:18:28

72

4,761.0000

XLON

07003070000182219-E0PVfJy59UPX

15:18:28

103

4,761.0000

XLON

07003070000182219-E0PVfJy59UPZ

15:18:28

6

4,761.0000

XLON

07003070000182219-E0PVfJy59UPb

15:19:28

10

4,763.0000

XLON

05003050000182274-E0PVfJy59WeB

15:19:34

112

4,760.0000

XLON

05003050000182407-E0PVfJy59X7u

15:19:34

61

4,760.0000

XLON

05003050000182407-E0PVfJy59X7z

15:19:34

27

4,760.0000

XLON

05003050000182407-E0PVfJy59X88

15:19:34

105

4,761.0000

XLON

05003050000182126-E0PVfJy59X6o

15:19:34

74

4,762.0000

XLON

07003070000182877-E0PVfJy59X6P

15:19:34

49

4,763.0000

XLON

05003050000182274-E0PVfJy59X5h

15:19:34

95

4,763.0000

XLON

05003050000182406-E0PVfJy59X5j

15:20:10

71

4,761.0000

XLON

07003070000183010-E0PVfJy59YTC

15:20:30

98

4,757.0000

XLON

07003070000183359-E0PVfJy59ZLH

15:20:30

65

4,758.0000

XLON

07003070000182970-E0PVfJy59ZKJ

15:21:07

36

4,754.0000

XLON

05003050000183619-E0PVfJy59ahZ

15:21:07

5

4,754.0000

XLON

05003050000183619-E0PVfJy59ahb

15:23:32

148

4,758.0000

XLON

07003070000184948-E0PVfJy59fYI

15:23:32

34

4,758.0000

XLON

07003070000184948-E0PVfJy59fYK

15:24:22

198

4,757.0000

XLON

05003050000184221-E0PVfJy59gsE

15:25:12

152

4,756.0000

XLON

07003070000184675-E0PVfJy59i3m

15:25:12

227

4,757.0000

XLON

05003050000185609-E0PVfJy59i3I

15:26:05

151

4,756.0000

XLON

05003050000186031-E0PVfJy59jdg

15:26:21

23

4,755.0000

XLON

07003070000187115-E0PVfJy59kJ8

15:26:21

10

4,755.0000

XLON

07003070000187115-E0PVfJy59kIx

15:26:21

15

4,755.0000

XLON

07003070000187115-E0PVfJy59kIu

15:26:21

56

4,755.0000

XLON

07003070000187115-E0PVfJy59kIc

15:26:46

165

4,756.0000

XLON

05003050000186953-E0PVfJy59l7k

15:26:47

42

4,755.0000

XLON

07003070000187115-E0PVfJy59l9P

15:26:47

49

4,755.0000

XLON

07003070000187115-E0PVfJy59l9X

15:26:47

59

4,755.0000

XLON

07003070000187333-E0PVfJy59l9b

15:27:57

165

4,755.0000

XLON

07003070000188167-E0PVfJy59n6y

15:29:43

180

4,755.0000

XLON

05003050000188067-E0PVfJy59piP

15:30:39

167

4,754.0000

XLON

07003070000185702-E0PVfJy59rTB

15:30:39

164

4,755.0000

XLON

07003070000189288-E0PVfJy59rRr

15:30:40

165

4,753.0000

XLON

05003050000187505-E0PVfJy59rXt

15:32:24

202

4,758.0000

XLON

07003070000190181-E0PVfJy59ubR

15:32:48

151

4,757.0000

XLON

05003050000189422-E0PVfJy59vP7

15:32:48

147

4,759.0000

XLON

07003070000191338-E0PVfJy59vNi

15:33:59

140

4,755.0000

XLON

07003070000189905-E0PVfJy59xQV

15:34:18

185

4,753.0000

XLON

05003050000191083-E0PVfJy59xrg

15:34:19

214

4,752.0000

XLON

07003070000192127-E0PVfJy59xwi

15:34:30

168

4,750.0000

XLON

05003050000191630-E0PVfJy59yLh

15:36:04

184

4,753.0000

XLON

05003050000192922-E0PVfJy5A0iF

15:36:49

42

4,753.0000

XLON

07003070000194072-E0PVfJy5A1sG

15:36:49

6

4,753.0000

XLON

07003070000194072-E0PVfJy5A1sI

15:37:09

26

4,753.0000

XLON

05003050000193841-E0PVfJy5A2cD

15:37:09

92

4,753.0000

XLON

05003050000193841-E0PVfJy5A2cF

15:37:09

24

4,753.0000

XLON

05003050000193841-E0PVfJy5A2cH

15:37:09

24

4,753.0000

XLON

05003050000193841-E0PVfJy5A2cJ

15:37:09

47

4,753.0000

XLON

05003050000193841-E0PVfJy5A2cL

15:37:09

27

4,753.0000

XLON

05003050000193841-E0PVfJy5A2cN

15:37:29

18

4,752.0000

XLON

07003070000193361-E0PVfJy5A2xe

15:38:34

181

4,754.0000

XLON

05003050000194290-E0PVfJy5A4eY

15:38:34

43

4,754.0000

XLON

07003070000195042-E0PVfJy5A4ea

15:38:34

110

4,754.0000

XLON

07003070000195042-E0PVfJy5A4ec

15:38:53

61

4,756.0000

XLON

07003070000195509-E0PVfJy5A5E1

15:39:36

166

4,758.0000

XLON

05003050000195404-E0PVfJy5A6Iq

15:39:36

112

4,758.0000

XLON

07003070000195919-E0PVfJy5A6Is

15:39:36

40

4,758.0000

XLON

07003070000195919-E0PVfJy5A6Iv

15:39:53

151

4,756.0000

XLON

07003070000195881-E0PVfJy5A6qw

15:41:48

27

4,755.0000

XLON

05003050000196451-E0PVfJy5A9Lp

15:42:28

32

4,755.0000

XLON

05003050000196451-E0PVfJy5AAP8

15:43:28

36

4,755.0000

XLON

05003050000196451-E0PVfJy5AC3L

15:45:02

100

4,755.0000

XLON

07003070000199319-E0PVfJy5AENf

15:45:02

43

4,755.0000

XLON

07003070000199319-E0PVfJy5AENh

15:45:02

30

4,755.0000

XLON

07003070000199319-E0PVfJy5AENj

15:45:02

57

4,755.0000

XLON

05003050000196451-E0PVfJy5AEL6

15:45:02

75

4,755.0000

XLON

05003050000197185-E0PVfJy5AEL8

15:45:02

58

4,755.0000

XLON

05003050000198344-E0PVfJy5AELI

15:45:03

1

4,755.0000

XLON

07003070000199334-E0PVfJy5AEPr

15:45:03

14

4,755.0000

XLON

07003070000199334-E0PVfJy5AEPt

15:45:03

14

4,755.0000

XLON

07003070000199334-E0PVfJy5AEPv

15:45:03

4

4,755.0000

XLON

07003070000199334-E0PVfJy5AEPx

15:45:04

68

4,755.0000

XLON

05003050000198836-E0PVfJy5AEUG

15:45:04

17

4,755.0000

XLON

05003050000198836-E0PVfJy5AEUD

15:45:07

94

4,755.0000

XLON

05003050000198836-E0PVfJy5AEaN

15:45:07

61

4,755.0000

XLON

05003050000198841-E0PVfJy5AEaP

15:46:07

15

4,756.0000

XLON

05003050000199079-E0PVfJy5AG4g

15:46:07

134

4,756.0000

XLON

05003050000199079-E0PVfJy5AG4p

15:46:11

92

4,756.0000

XLON

07003070000200003-E0PVfJy5AGBf

15:46:11

35

4,756.0000

XLON

07003070000200003-E0PVfJy5AGBh

15:46:11

16

4,756.0000

XLON

07003070000200003-E0PVfJy5AGBj

15:46:11

224

4,756.0000

XLON

05003050000199474-E0PVfJy5AGB7

15:46:12

63

4,756.0000

XLON

07003070000200008-E0PVfJy5AGCb

15:46:47

13

4,756.0000

XLON

07003070000200008-E0PVfJy5AGuM

15:46:47

148

4,756.0000

XLON

07003070000200008-E0PVfJy5AGuO

15:46:49

164

4,756.0000

XLON

07003070000200379-E0PVfJy5AH4f

15:46:49

179

4,756.0000

XLON

05003050000199880-E0PVfJy5AH26

15:47:10

92

4,756.0000

XLON

05003050000200060-E0PVfJy5AHdA

15:47:10

33

4,756.0000

XLON

05003050000200060-E0PVfJy5AHdC

15:47:28

14

4,755.0000

XLON

05003050000198870-E0PVfJy5AI6p

15:48:09

38

4,757.0000

XLON

07003070000201038-E0PVfJy5AJFb

15:48:59

82

4,757.0000

XLON

07003070000201038-E0PVfJy5AL0u

15:49:00

47

4,757.0000

XLON

05003050000201057-E0PVfJy5AL3E

15:49:00

21

4,757.0000

XLON

05003050000201057-E0PVfJy5AL3G

15:49:00

72

4,757.0000

XLON

07003070000201038-E0PVfJy5AL2e

15:49:00

106

4,757.0000

XLON

07003070000201539-E0PVfJy5AL2i

15:49:01

14

4,757.0000

XLON

07003070000201554-E0PVfJy5AL41

15:49:08

7

4,757.0000

XLON

05003050000201089-E0PVfJy5ALIe

15:49:08

150

4,757.0000

XLON

05003050000201089-E0PVfJy5ALIg

15:49:31

121

4,757.0000

XLON

07003070000201818-E0PVfJy5ALnc

15:49:31

1

4,757.0000

XLON

07003070000201818-E0PVfJy5ALna

15:51:54

183

4,762.0000

XLON

07003070000203338-E0PVfJy5APFC

15:51:54

148

4,762.0000

XLON

05003050000202348-E0PVfJy5APDK

15:51:55

47

4,762.0000

XLON

05003050000202892-E0PVfJy5APKS

15:51:55

6

4,762.0000

XLON

05003050000202892-E0PVfJy5APKU

15:51:56

75

4,762.0000

XLON

05003050000202910-E0PVfJy5APLk

15:51:57

177

4,762.0000

XLON

07003070000203371-E0PVfJy5APMz

15:51:57

50

4,762.0000

XLON

05003050000202910-E0PVfJy5APLu

15:51:57

23

4,762.0000

XLON

05003050000202910-E0PVfJy5APLx

15:53:29

208

4,761.0000

XLON

07003070000202486-E0PVfJy5ASSg

15:53:29

155

4,762.0000

XLON

07003070000203654-E0PVfJy5ASSR

15:53:29

6

4,762.0000

XLON

07003070000203654-E0PVfJy5ASSP

15:54:22

18

4,761.0000

XLON

07003070000205073-E0PVfJy5ATeV

15:54:22

191

4,761.0000

XLON

07003070000204488-E0PVfJy5ATd3

15:54:23

47

4,761.0000

XLON

05003050000204628-E0PVfJy5ATfB

15:54:23

36

4,761.0000

XLON

05003050000204628-E0PVfJy5ATfD

15:54:36

5

4,761.0000

XLON

07003070000205220-E0PVfJy5ATvZ

15:54:36

1

4,761.0000

XLON

07003070000205220-E0PVfJy5ATvb

15:54:38

64

4,761.0000

XLON

05003050000204785-E0PVfJy5AU15

15:54:38

140

4,761.0000

XLON

05003050000204785-E0PVfJy5AU18

15:54:59

68

4,761.0000

XLON

07003070000205504-E0PVfJy5AUcn

15:55:15

147

4,759.0000

XLON

05003050000204035-E0PVfJy5AV6G

15:55:15

192

4,760.0000

XLON

07003070000202172-E0PVfJy5AV5a

15:56:20

136

4,752.0000

XLON

07003070000206073-E0PVfJy5AWnb

15:56:20

219

4,753.0000

XLON

05003050000205971-E0PVfJy5AWmW

15:57:53

174

4,753.0000

XLON

05003050000206978-E0PVfJy5AZjZ

15:58:22

3

4,750.0000

XLON

07003070000206619-E0PVfJy5Aap8

15:58:22

146

4,752.0000

XLON

07003070000207029-E0PVfJy5Aan6

15:58:22

189

4,753.0000

XLON

07003070000207685-E0PVfJy5AamH

15:59:03

53

4,750.0000

XLON

07003070000206619-E0PVfJy5AbmK

15:59:06

41

4,750.0000

XLON

07003070000206619-E0PVfJy5AbuG

15:59:31

27

4,751.0000

XLON

05003050000207980-E0PVfJy5Ackh

15:59:31

78

4,751.0000

XLON

05003050000207980-E0PVfJy5Ackk

15:59:31

113

4,751.0000

XLON

05003050000207980-E0PVfJy5AckP

16:00:01

48

4,751.0000

XLON

07003070000208684-E0PVfJy5Ae2o

16:00:01

112

4,751.0000

XLON

07003070000208684-E0PVfJy5Ae2g

16:01:05

47

4,755.0000

XLON

05003050000209269-E0PVfJy5AgXW

16:01:05

100

4,755.0000

XLON

05003050000209269-E0PVfJy5AgXY

16:01:05

45

4,755.0000

XLON

05003050000209269-E0PVfJy5AgXa

16:01:05

22

4,755.0000

XLON

05003050000209269-E0PVfJy5AgXc

16:01:08

59

4,755.0000

XLON

07003070000209799-E0PVfJy5Agh8

16:01:08

58

4,755.0000

XLON

07003070000209799-E0PVfJy5AghA

16:01:08

11

4,755.0000

XLON

07003070000209799-E0PVfJy5Agh3

16:01:09

50

4,755.0000

XLON

07003070000209799-E0PVfJy5Aghj

16:01:29

93

4,757.0000

XLON

07003070000209935-E0PVfJy5AhQO

16:01:29

179

4,757.0000

XLON

05003050000209485-E0PVfJy5AhQI

16:01:29

45

4,757.0000

XLON

07003070000209935-E0PVfJy5AhQK

16:02:08

229

4,757.0000

XLON

05003050000209779-E0PVfJy5Aio0

16:03:11

119

4,756.0000

XLON

05003050000210485-E0PVfJy5AlfC

16:03:11

92

4,756.0000

XLON

05003050000210485-E0PVfJy5AlfE

16:03:12

63

4,754.0000

XLON

05003050000210004-E0PVfJy5Alj5

16:03:12

116

4,754.0000

XLON

05003050000210004-E0PVfJy5Alj7

16:03:12

34

4,755.0000

XLON

07003070000209799-E0PVfJy5Alha

16:03:12

155

4,755.0000

XLON

07003070000209906-E0PVfJy5Alhc

16:05:02

4

4,757.0000

XLON

05003050000211880-E0PVfJy5Aogw

16:06:02

192

4,759.0000

XLON

07003070000212873-E0PVfJy5Aqvb

16:07:08

115

4,765.0000

XLON

07003070000213765-E0PVfJy5AsyT

16:07:08

100

4,765.0000

XLON

07003070000213765-E0PVfJy5AsyV

16:07:08

100

4,765.0000

XLON

07003070000213765-E0PVfJy5AsyX

16:07:08

36

4,765.0000

XLON

07003070000213765-E0PVfJy5AsyZ

16:07:14

100

4,765.0000

XLON

05003050000213438-E0PVfJy5At7a

16:07:14

17

4,765.0000

XLON

05003050000213438-E0PVfJy5At7c

16:07:33

123

4,765.0000

XLON

07003070000213863-E0PVfJy5AthY

16:07:34

104

4,762.0000

XLON

05003050000213211-E0PVfJy5Atoa

16:07:34

72

4,762.0000

XLON

05003050000213211-E0PVfJy5Atoc

16:07:34

89

4,764.0000

XLON

07003070000213755-E0PVfJy5AtnE

16:07:34

72

4,764.0000

XLON

07003070000213755-E0PVfJy5AtnG

16:08:57

100

4,759.0000

XLON

05003050000214560-E0PVfJy5AwfO

16:08:57

115

4,759.0000

XLON

05003050000214560-E0PVfJy5AwfQ

16:08:57

34

4,759.0000

XLON

05003050000214560-E0PVfJy5AwfS

16:08:57

34

4,759.0000

XLON

05003050000214560-E0PVfJy5AwfU

16:08:57

32

4,759.0000

XLON

05003050000214560-E0PVfJy5AwfW

16:09:17

73

4,759.0000

XLON

05003050000214778-E0PVfJy5AxBM

16:09:17

78

4,759.0000

XLON

05003050000214778-E0PVfJy5AxBO

16:09:59

257

4,756.0000

XLON

07003070000214915-E0PVfJy5AyVK

16:10:11

144

4,755.0000

XLON

07003070000214893-E0PVfJy5Az4G

16:11:20

12

4,759.0000

XLON

05003050000216042-E0PVfJy5B0oi

16:11:20

67

4,759.0000

XLON

05003050000216042-E0PVfJy5B0oZ

16:12:19

208

4,761.0000

XLON

07003070000217088-E0PVfJy5B2Fd

16:12:40

190

4,761.0000

XLON

05003050000216682-E0PVfJy5B2kt

16:13:08

173

4,761.0000

XLON

05003050000216868-E0PVfJy5B3f9

16:13:09

87

4,760.0000

XLON

05003050000216649-E0PVfJy5B3fg

16:13:09

102

4,760.0000

XLON

05003050000216649-E0PVfJy5B3fk

16:13:13

173

4,759.0000

XLON

07003070000217089-E0PVfJy5B3qg

16:14:51

234

4,758.0000

XLON

07003070000217642-E0PVfJy5B6pr

16:14:51

206

4,759.0000

XLON

05003050000217798-E0PVfJy5B6pO

16:14:52

163

4,756.0000

XLON

05003050000217799-E0PVfJy5B6rt

16:15:05

172

4,756.0000

XLON

05003050000218316-E0PVfJy5B7PI

16:15:07

192

4,754.0000

XLON

05003050000218276-E0PVfJy5B7Xp

16:15:07

32

4,754.0000

XLON

05003050000218276-E0PVfJy5B7Xx

16:15:27

166

4,752.0000

XLON

05003050000218624-E0PVfJy5B8EV

16:15:27

7

4,752.0000

XLON

05003050000218624-E0PVfJy5B8ES

16:16:08

174

4,751.0000

XLON

07003070000219481-E0PVfJy5B9bm

16:16:40

261

4,755.0000

XLON

07003070000219564-E0PVfJy5BAd7

16:17:06

174

4,752.0000

XLON

05003050000219165-E0PVfJy5BBTq

16:17:06

209

4,754.0000

XLON

07003070000219496-E0PVfJy5BBRh

16:17:43

242

4,751.0000

XLON

07003070000219869-E0PVfJy5BCGj

16:17:43

173

4,753.0000

XLON

05003050000219323-E0PVfJy5BCFt

16:17:58

208

4,751.0000

XLON

05003050000219418-E0PVfJy5BCnI

16:17:58

208

4,751.0000

XLON

07003070000219896-E0PVfJy5BCnG

16:20:15

141

4,767.0000

XLON

05003050000219826-E0PVfJy5BHNk

16:20:15

45

4,767.0000

XLON

05003050000219826-E0PVfJy5BHNq

16:20:15

60

4,767.0000

XLON

05003050000219826-E0PVfJy5BHNy

16:20:15

229

4,768.0000

XLON

07003070000220341-E0PVfJy5BHMa

16:21:13

21

4,766.0000

XLON

05003050000219705-E0PVfJy5BJ64

16:21:13

75

4,768.0000

XLON

07003070000220601-E0PVfJy5BJ5D

16:21:13

168

4,768.0000

XLON

07003070000220601-E0PVfJy5BJ5K

16:21:13

51

4,769.0000

XLON

07003070000220678-E0PVfJy5BJ4N

16:21:13

182

4,769.0000

XLON

07003070000220678-E0PVfJy5BJ43

16:21:52

152

4,766.0000

XLON

05003050000219705-E0PVfJy5BKMB

16:21:54

212

4,765.0000

XLON

05003050000220212-E0PVfJy5BKQM

16:23:02

98

4,768.0000

XLON

05003050000220560-E0PVfJy5BLwJ

16:23:02

78

4,768.0000

XLON

05003050000220560-E0PVfJy5BLwH

16:24:28

127

4,771.0000

XLON

05003050000220927-E0PVfJy5BOnY

16:24:28

11

4,771.0000

XLON

05003050000220927-E0PVfJy5BOnU

16:24:55

97

4,770.0000

XLON

05003050000221006-E0PVfJy5BPJR

16:24:55

88

4,770.0000

XLON

05003050000221006-E0PVfJy5BPJT

16:24:55

115

4,770.0000

XLON

07003070000221444-E0PVfJy5BPIx

16:24:55

100

4,770.0000

XLON

07003070000221444-E0PVfJy5BPIz

16:24:55

25

4,770.0000

XLON

07003070000221444-E0PVfJy5BPJ1

16:24:55

62

4,770.0000

XLON

07003070000221444-E0PVfJy5BPJ3

 

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