Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on December 17, 2025, that it repurchased 112,794 of its ordinary shares on December 16, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 5,214.4215 pence, with the lowest price at 5,178.0000 pence and the highest at 5,236.0000 pence. Following this transaction, the company has 417,539,620 ordinary shares in issue, excluding treasury shares, and holds 33,815,213 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
17 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 16 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:

112,794

 

 

Date of transaction:

16 December 2025

 

 

Average price paid per share (pence):

5,214.4215

 

 

Lowest price paid per share (pence):

5,178.0000

 

 

Highest price paid per share (pence):

5,236.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,539,620 (excluding Treasury shares), and the Company will hold 33,815,213 ordinary shares in Treasury.

 

The figure of 417,539,620 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

08:01:20

313

5,186.0000

XLON

05003050000004581-E0Pa14reA939

08:01:20

261

5,186.0000

XLON

07003070000004546-E0Pa14reA93B

08:01:20

252

5,188.0000

XLON

05003050000004595-E0Pa14reA92k

08:01:20

35

5,188.0000

XLON

05003050000004595-E0Pa14reA92m

08:03:20

261

5,186.0000

XLON

05003050000004792-E0Pa14reACwe

08:03:20

309

5,188.0000

XLON

07003070000004773-E0Pa14reACwH

08:04:31

200

5,182.0000

XLON

07003070000004809-E0Pa14reAEFl

08:05:10

295

5,182.0000

XLON

05003050000005126-E0Pa14reAF5n

08:06:15

216

5,188.0000

XLON

05003050000005239-E0Pa14reAGdl

08:07:49

55

5,188.0000

XLON

07003070000005231-E0Pa14reAIav

08:07:49

141

5,188.0000

XLON

07003070000005231-E0Pa14reAIax

08:07:50

10

5,188.0000

XLON

07003070000005323-E0Pa14reAIcN

08:08:04

221

5,190.0000

XLON

05003050000005393-E0Pa14reAIok

08:08:05

170

5,190.0000

XLON

05003050000005394-E0Pa14reAIpY

08:08:13

221

5,190.0000

XLON

07003070000005345-E0Pa14reAJ30

08:08:28

55

5,190.0000

XLON

07003070000005366-E0Pa14reAJEu

08:08:28

132

5,190.0000

XLON

07003070000005366-E0Pa14reAJEw

08:09:21

132

5,190.0000

XLON

05003050000005439-E0Pa14reAK9H

08:09:29

55

5,190.0000

XLON

05003050000005439-E0Pa14reAKL6

08:09:51

17

5,190.0000

XLON

05003050000005439-E0Pa14reAKqr

08:09:52

35

5,192.0000

XLON

05003050000005508-E0Pa14reAKv9

08:09:52

134

5,192.0000

XLON

05003050000005508-E0Pa14reAKvB

08:09:53

29

5,192.0000

XLON

07003070000005458-E0Pa14reAKw8

08:09:54

254

5,192.0000

XLON

05003050000005512-E0Pa14reAKxn

08:09:55

105

5,190.0000

XLON

05003050000005476-E0Pa14reAL21

08:09:55

29

5,190.0000

XLON

07003070000005411-E0Pa14reAL1z

08:09:55

68

5,190.0000

XLON

07003070000005411-E0Pa14reAL1x

08:11:28

55

5,186.0000

XLON

05003050000005604-E0Pa14reANSv

08:11:44

67

5,186.0000

XLON

05003050000005604-E0Pa14reANeq

08:11:44

121

5,186.0000

XLON

05003050000005604-E0Pa14reANes

08:11:45

177

5,186.0000

XLON

05003050000005663-E0Pa14reANhQ

08:12:00

161

5,186.0000

XLON

05003050000005671-E0Pa14reAO6l

08:12:05

205

5,184.0000

XLON

07003070000005167-E0Pa14reAOAh

08:12:48

176

5,178.0000

XLON

07003070000005671-E0Pa14reAOqR

08:13:35

160

5,184.0000

XLON

05003050000005780-E0Pa14reAPrP

08:14:11

192

5,186.0000

XLON

05003050000005785-E0Pa14reAQcF

08:14:14

240

5,186.0000

XLON

05003050000005833-E0Pa14reAQea

08:14:29

55

5,184.0000

XLON

05003050000005783-E0Pa14reAQqf

08:14:39

121

5,184.0000

XLON

05003050000005783-E0Pa14reAR70

08:15:08

108

5,184.0000

XLON

07003070000006406-E0Pa14reARzm

08:15:08

44

5,184.0000

XLON

07003070000006406-E0Pa14reARzo

08:16:03

175

5,190.0000

XLON

07003070000008057-E0Pa14reATFW

08:16:04

207

5,190.0000

XLON

05003050000008113-E0Pa14reATJB

08:16:17

158

5,190.0000

XLON

07003070000008172-E0Pa14reATWt

08:16:17

1

5,190.0000

XLON

07003070000008172-E0Pa14reATWv

08:17:19

159

5,188.0000

XLON

05003050000008456-E0Pa14reAUjd

08:17:20

224

5,188.0000

XLON

05003050000008628-E0Pa14reAUkp

08:17:22

160

5,186.0000

XLON

07003070000008030-E0Pa14reAUmS

08:18:11

22

5,186.0000

XLON

05003050000008896-E0Pa14reAVZT

08:18:27

1

5,186.0000

XLON

07003070000008876-E0Pa14reAVnt

08:18:27

159

5,186.0000

XLON

05003050000008925-E0Pa14reAVnz

08:18:27

158

5,186.0000

XLON

07003070000008876-E0Pa14reAVnv

08:18:31

176

5,182.0000

XLON

07003070000008604-E0Pa14reAVql

08:20:04

175

5,182.0000

XLON

07003070000009262-E0Pa14reAXQY

08:20:06

142

5,182.0000

XLON

07003070000009502-E0Pa14reAXTg

08:20:20

194

5,182.0000

XLON

05003050000009685-E0Pa14reAXh4

08:20:29

55

5,180.0000

XLON

07003070000008969-E0Pa14reAY11

08:21:29

55

5,180.0000

XLON

05003050000009827-E0Pa14reAYwL

08:23:05

168

5,182.0000

XLON

07003070000010375-E0Pa14reAaS0

08:23:05

84

5,182.0000

XLON

07003070000010558-E0Pa14reAaS2

08:23:29

55

5,182.0000

XLON

05003050000010733-E0Pa14reAaqS

08:23:58

132

5,186.0000

XLON

07003070000010960-E0Pa14reAbJ3

08:24:30

60

5,184.0000

XLON

05003050000010871-E0Pa14reAbid

08:24:30

75

5,184.0000

XLON

07003070000010872-E0Pa14reAbib

08:24:30

154

5,186.0000

XLON

05003050000010990-E0Pa14reAbi6

08:24:30

55

5,186.0000

XLON

05003050000010990-E0Pa14reAbi3

08:24:31

143

5,182.0000

XLON

05003050000011159-E0Pa14reAbk4

08:24:31

62

5,182.0000

XLON

05003050000011159-E0Pa14reAbk6

08:25:29

55

5,182.0000

XLON

07003070000011155-E0Pa14reAcBw

08:25:43

225

5,186.0000

XLON

07003070000011481-E0Pa14reAcV8

08:25:44

53

5,186.0000

XLON

05003050000011494-E0Pa14reAcWW

08:25:44

44

5,186.0000

XLON

05003050000011494-E0Pa14reAcWY

08:25:44

113

5,186.0000

XLON

05003050000011494-E0Pa14reAcWa

08:25:44

53

5,186.0000

XLON

05003050000011494-E0Pa14reAcWc

08:25:44

100

5,186.0000

XLON

05003050000011494-E0Pa14reAcWe

08:26:01

110

5,186.0000

XLON

07003070000011560-E0Pa14reAcpI

08:26:01

55

5,186.0000

XLON

07003070000011560-E0Pa14reAcpK

08:26:01

32

5,186.0000

XLON

07003070000011560-E0Pa14reAcpM

08:26:01

100

5,186.0000

XLON

07003070000011560-E0Pa14reAcpO

08:26:20

150

5,182.0000

XLON

07003070000011155-E0Pa14reAdA7

08:26:20

165

5,184.0000

XLON

05003050000011646-E0Pa14reAd9a

08:29:00

140

5,184.0000

XLON

07003070000012098-E0Pa14reAefo

08:29:18

267

5,184.0000

XLON

07003070000012326-E0Pa14reAf2j

08:29:29

55

5,184.0000

XLON

05003050000012419-E0Pa14reAfCI

08:29:29

226

5,184.0000

XLON

05003050000012419-E0Pa14reAfCK

08:30:00

136

5,184.0000

XLON

05003050000012562-E0Pa14reAfUr

08:30:45

141

5,190.0000

XLON

07003070000013202-E0Pa14reAgc7

08:30:45

165

5,190.0000

XLON

05003050000013441-E0Pa14reAgc9

08:30:50

94

5,190.0000

XLON

05003050000013691-E0Pa14reAgja

08:31:51

116

5,190.0000

XLON

07003070000013934-E0Pa14reAhiT

08:32:29

55

5,190.0000

XLON

05003050000014819-E0Pa14reAiDO

08:33:12

9

5,192.0000

XLON

05003050000015262-E0Pa14reAihp

08:33:29

55

5,192.0000

XLON

05003050000015266-E0Pa14reAivx

08:33:51

105

5,192.0000

XLON

05003050000015266-E0Pa14reAjJe

08:33:51

63

5,192.0000

XLON

07003070000015339-E0Pa14reAjJg

08:33:51

59

5,192.0000

XLON

05003050000015392-E0Pa14reAjJi

08:34:29

55

5,192.0000

XLON

05003050000015441-E0Pa14reAjpH

08:34:29

82

5,192.0000

XLON

05003050000015441-E0Pa14reAjpJ

08:34:29

61

5,192.0000

XLON

07003070000015419-E0Pa14reAjpL

08:35:30

33

5,192.0000

XLON

05003050000015582-E0Pa14reAkbI

08:36:29

55

5,192.0000

XLON

05003050000015582-E0Pa14reAlV8

08:37:13

59

5,192.0000

XLON

05003050000015582-E0Pa14reAmAh

08:37:13

102

5,192.0000

XLON

07003070000015579-E0Pa14reAmAl

08:37:13

77

5,192.0000

XLON

05003050000015590-E0Pa14reAmAj

08:37:13

57

5,192.0000

XLON

07003070000015848-E0Pa14reAmAn

08:38:29

55

5,192.0000

XLON

07003070000016500-E0Pa14reAmnu

08:38:40

59

5,192.0000

XLON

07003070000016500-E0Pa14reAmuk

08:38:40

119

5,192.0000

XLON

07003070000016701-E0Pa14reAmum

08:38:44

175

5,192.0000

XLON

05003050000016776-E0Pa14reAmyw

08:39:28

55

5,192.0000

XLON

05003050000016827-E0Pa14reAnNy

08:39:28

99

5,192.0000

XLON

05003050000016827-E0Pa14reAnO0

08:40:00

172

5,192.0000

XLON

05003050000017065-E0Pa14reAnn6

08:40:00

67

5,192.0000

XLON

05003050000017065-E0Pa14reAnn8

08:40:03

34

5,192.0000

XLON

05003050000017216-E0Pa14reAnvj

08:40:03

116

5,192.0000

XLON

05003050000017216-E0Pa14reAnvl

08:40:04

93

5,192.0000

XLON

07003070000017245-E0Pa14reAnwQ

08:40:05

208

5,192.0000

XLON

05003050000017236-E0Pa14reAnx2

08:40:28

55

5,196.0000

XLON

07003070000017329-E0Pa14reAoDY

08:40:45

72

5,196.0000

XLON

07003070000017329-E0Pa14reAoMg

08:40:45

18

5,196.0000

XLON

07003070000017344-E0Pa14reAoMi

08:40:45

49

5,196.0000

XLON

07003070000017344-E0Pa14reAoMk

08:41:19

156

5,196.0000

XLON

07003070000017403-E0Pa14reAojm

08:41:20

184

5,196.0000

XLON

07003070000017547-E0Pa14reAol8

08:41:21

80

5,194.0000

XLON

05003050000017314-E0Pa14reAomV

08:41:21

65

5,194.0000

XLON

07003070000017323-E0Pa14reAomX

08:41:22

157

5,192.0000

XLON

05003050000017559-E0Pa14reAorj

08:41:22

183

5,194.0000

XLON

07003070000017560-E0Pa14reAoqL

08:44:00

20

5,190.0000

XLON

05003050000017858-E0Pa14reAqRq

08:44:28

191

5,190.0000

XLON

05003050000017858-E0Pa14reAr3m

08:44:28

145

5,190.0000

XLON

05003050000017984-E0Pa14reAr3o

08:44:28

55

5,190.0000

XLON

05003050000017858-E0Pa14reAr3i

08:45:07

98

5,190.0000

XLON

07003070000018348-E0Pa14reAreX

08:45:07

81

5,190.0000

XLON

07003070000018348-E0Pa14reAreZ

08:45:19

180

5,192.0000

XLON

05003050000018651-E0Pa14reArwD

08:45:29

152

5,190.0000

XLON

05003050000018620-E0Pa14reAs1t

08:45:29

55

5,190.0000

XLON

05003050000018620-E0Pa14reAs1r

08:46:29

55

5,190.0000

XLON

05003050000019198-E0Pa14reAsdT

08:47:05

155

5,190.0000

XLON

05003050000019198-E0Pa14reAt5E

08:47:29

55

5,190.0000

XLON

07003070000019656-E0Pa14reAtLR

08:47:29

99

5,190.0000

XLON

07003070000019656-E0Pa14reAtLT

08:48:11

74

5,194.0000

XLON

07003070000019861-E0Pa14reAtiS

08:48:28

55

5,194.0000

XLON

05003050000019901-E0Pa14reAu4S

08:49:38

57

5,198.0000

XLON

07003070000020212-E0Pa14reAv6f

08:50:44

168

5,202.0000

XLON

05003050000020456-E0Pa14reAvnZ

08:50:44

57

5,202.0000

XLON

05003050000020456-E0Pa14reAvnf

08:50:45

23

5,202.0000

XLON

07003070000020520-E0Pa14reAvoV

08:52:29

55

5,202.0000

XLON

07003070000020520-E0Pa14reAwlx

08:53:28

149

5,206.0000

XLON

07003070000021202-E0Pa14reAxt2

08:53:46

225

5,206.0000

XLON

05003050000021248-E0Pa14reAy3j

08:53:50

149

5,204.0000

XLON

07003070000021106-E0Pa14reAy73

08:53:50

165

5,206.0000

XLON

05003050000021340-E0Pa14reAy6P

08:53:51

89

5,204.0000

XLON

05003050000021346-E0Pa14reAy8X

08:53:51

86

5,204.0000

XLON

05003050000021346-E0Pa14reAy8N

08:53:52

160

5,202.0000

XLON

05003050000021353-E0Pa14reAyA4

08:53:52

308

5,204.0000

XLON

07003070000021359-E0Pa14reAy9A

08:53:52

143

5,202.0000

XLON

07003070000020520-E0Pa14reAy9M

08:54:28

55

5,198.0000

XLON

07003070000021227-E0Pa14reAybG

08:55:54

82

5,208.0000

XLON

05003050000021745-E0Pa14reB01J

08:56:06

135

5,208.0000

XLON

05003050000021745-E0Pa14reB0Eu

08:56:06

95

5,208.0000

XLON

07003070000021815-E0Pa14reB0F0

08:56:06

94

5,208.0000

XLON

05003050000021805-E0Pa14reB0Ey

08:56:06

85

5,208.0000

XLON

07003070000021912-E0Pa14reB0F2

08:58:52

197

5,214.0000

XLON

05003050000022543-E0Pa14reB2Ju

09:00:00

168

5,214.0000

XLON

07003070000022561-E0Pa14reB33X

09:00:00

45

5,214.0000

XLON

07003070000022561-E0Pa14reB33a

09:00:21

99

5,214.0000

XLON

07003070000022927-E0Pa14reB3ZW

09:00:50

226

5,216.0000

XLON

05003050000023531-E0Pa14reB3u7

09:01:06

187

5,218.0000

XLON

05003050000023924-E0Pa14reB4J9

09:01:08

1

5,216.0000

XLON

07003070000023755-E0Pa14reB4Kz

09:01:09

57

5,216.0000

XLON

07003070000023755-E0Pa14reB4Le

09:01:19

186

5,216.0000

XLON

07003070000023755-E0Pa14reB4ST

09:01:28

58

5,216.0000

XLON

05003050000024334-E0Pa14reB4Vw

09:02:19

28

5,216.0000

XLON

05003050000024925-E0Pa14reB55l

09:02:19

44

5,216.0000

XLON

05003050000024925-E0Pa14reB55n

09:02:36

79

5,216.0000

XLON

07003070000025051-E0Pa14reB5G7

09:02:54

70

5,216.0000

XLON

05003050000025271-E0Pa14reB5Qy

09:03:10

7

5,216.0000

XLON

07003070000025384-E0Pa14reB5fT

09:03:10

9

5,216.0000

XLON

07003070000025384-E0Pa14reB5fV

09:03:10

16

5,216.0000

XLON

07003070000025384-E0Pa14reB5fX

09:03:10

113

5,216.0000

XLON

07003070000025384-E0Pa14reB5fZ

09:03:10

52

5,216.0000

XLON

07003070000025384-E0Pa14reB5fb

09:03:21

114

5,214.0000

XLON

07003070000022927-E0Pa14reB5lX

09:03:21

58

5,214.0000

XLON

07003070000023224-E0Pa14reB5lZ

09:05:02

43

5,210.0000

XLON

05003050000025876-E0Pa14reB6tK

09:05:02

166

5,210.0000

XLON

05003050000025876-E0Pa14reB6t9

09:05:28

48

5,212.0000

XLON

07003070000026175-E0Pa14reB7Im

09:05:28

112

5,212.0000

XLON

07003070000026175-E0Pa14reB7Is

09:06:25

27

5,212.0000

XLON

05003050000026388-E0Pa14reB7gD

09:06:25

129

5,212.0000

XLON

05003050000026388-E0Pa14reB7gF

09:07:54

190

5,214.0000

XLON

05003050000026968-E0Pa14reB8ef

09:07:57

160

5,214.0000

XLON

07003070000027247-E0Pa14reB8jy

09:08:37

176

5,216.0000

XLON

05003050000027341-E0Pa14reB9Bl

09:08:43

211

5,216.0000

XLON

07003070000027464-E0Pa14reB9Dq

09:09:47

162

5,218.0000

XLON

05003050000027678-E0Pa14reB9mD

09:10:30

178

5,218.0000

XLON

05003050000027684-E0Pa14reBAV5

09:11:04

225

5,218.0000

XLON

07003070000027855-E0Pa14reBAq6

09:12:55

28

5,220.0000

XLON

05003050000028351-E0Pa14reBBjU

09:13:07

62

5,222.0000

XLON

07003070000028491-E0Pa14reBBsR

09:13:08

64

5,222.0000

XLON

07003070000028492-E0Pa14reBBtn

09:13:08

13

5,222.0000

XLON

07003070000028492-E0Pa14reBBti

09:13:08

90

5,222.0000

XLON

07003070000028492-E0Pa14reBBtX

09:13:28

146

5,224.0000

XLON

05003050000028547-E0Pa14reBC86

09:13:28

55

5,224.0000

XLON

05003050000028547-E0Pa14reBC81

09:13:57

60

5,224.0000

XLON

07003070000028668-E0Pa14reBCJY

09:13:57

177

5,224.0000

XLON

07003070000028668-E0Pa14reBCJa

09:14:28

55

5,224.0000

XLON

05003050000028801-E0Pa14reBCmN

09:16:36

174

5,226.0000

XLON

05003050000029399-E0Pa14reBE7B

09:18:13

5

5,230.0000

XLON

05003050000029788-E0Pa14reBEr8

09:20:17

234

5,236.0000

XLON

05003050000030110-E0Pa14reBGXo

09:20:17

188

5,236.0000

XLON

07003070000030239-E0Pa14reBGXs

09:20:17

106

5,236.0000

XLON

05003050000030273-E0Pa14reBGXw

09:20:37

154

5,236.0000

XLON

07003070000030401-E0Pa14reBGkZ

09:21:29

55

5,236.0000

XLON

05003050000030376-E0Pa14reBHMO

09:21:54

60

5,236.0000

XLON

05003050000030376-E0Pa14reBHZ2

09:22:30

70

5,236.0000

XLON

05003050000030376-E0Pa14reBHug

09:22:30

185

5,236.0000

XLON

07003070000030604-E0Pa14reBHuk

09:22:48

44

5,236.0000

XLON

05003050000030829-E0Pa14reBI2J

09:22:48

155

5,236.0000

XLON

05003050000030829-E0Pa14reBI2M

09:22:49

56

5,236.0000

XLON

05003050000030866-E0Pa14reBI3j

09:22:50

56

5,236.0000

XLON

07003070000030930-E0Pa14reBI4M

09:22:51

11

5,236.0000

XLON

07003070000030939-E0Pa14reBI4z

09:22:52

56

5,236.0000

XLON

05003050000030882-E0Pa14reBI5Z

09:22:53

56

5,236.0000

XLON

05003050000030887-E0Pa14reBI6A

09:22:54

56

5,236.0000

XLON

07003070000030953-E0Pa14reBI6n

09:23:10

171

5,234.0000

XLON

05003050000029963-E0Pa14reBIEw

09:23:11

320

5,234.0000

XLON

05003050000030990-E0Pa14reBIG4

09:23:29

92

5,232.0000

XLON

07003070000031046-E0Pa14reBIU3

09:25:00

69

5,236.0000

XLON

05003050000031362-E0Pa14reBJP5

09:25:00

125

5,236.0000

XLON

07003070000031409-E0Pa14reBJP3

09:25:00

116

5,236.0000

XLON

07003070000031421-E0Pa14reBJP7

09:25:00

50

5,236.0000

XLON

07003070000031421-E0Pa14reBJP9

09:25:28

140

5,234.0000

XLON

07003070000031468-E0Pa14reBJmP

09:26:15

221

5,234.0000

XLON

05003050000031747-E0Pa14reBK5z

09:26:21

136

5,234.0000

XLON

07003070000031890-E0Pa14reBK8a

09:26:23

138

5,232.0000

XLON

05003050000031166-E0Pa14reBK9D

09:26:23

171

5,232.0000

XLON

05003050000031837-E0Pa14reBK9F

09:27:42

1

5,230.0000

XLON

05003050000032182-E0Pa14reBKoG

09:27:42

45

5,230.0000

XLON

05003050000032182-E0Pa14reBKoI

09:28:29

55

5,230.0000

XLON

07003070000032309-E0Pa14reBLDY

09:29:00

208

5,230.0000

XLON

07003070000032309-E0Pa14reBLPB

09:29:29

55

5,228.0000

XLON

05003050000031587-E0Pa14reBLbm

09:30:34

107

5,228.0000

XLON

05003050000031587-E0Pa14reBMhX

09:30:34

15

5,228.0000

XLON

07003070000032638-E0Pa14reBMhb

09:30:34

73

5,228.0000

XLON

07003070000032638-E0Pa14reBMhf

09:30:49

55

5,226.0000

XLON

07003070000031891-E0Pa14reBMpN

09:30:49

43

5,226.0000

XLON

07003070000031891-E0Pa14reBMpP

09:30:51

122

5,222.0000

XLON

05003050000031935-E0Pa14reBMrS

09:30:51

78

5,222.0000

XLON

07003070000032239-E0Pa14reBMrU

09:30:52

105

5,220.0000

XLON

05003050000032854-E0Pa14reBMug

09:31:15

265

5,218.0000

XLON

07003070000033568-E0Pa14reBNDk

09:31:29

55

5,214.0000

XLON

05003050000033525-E0Pa14reBNR1

09:31:29

251

5,214.0000

XLON

05003050000033525-E0Pa14reBNR3

09:33:29

49

5,212.0000

XLON

05003050000034115-E0Pa14reBP77

09:34:28

55

5,212.0000

XLON

05003050000034115-E0Pa14reBPTq

09:35:01

159

5,212.0000

XLON

05003050000034115-E0Pa14reBPnz

09:35:28

55

5,210.0000

XLON

05003050000034040-E0Pa14reBQHQ

09:36:49

55

5,210.0000

XLON

05003050000034040-E0Pa14reBSxL

09:36:49

77

5,210.0000

XLON

05003050000034040-E0Pa14reBSxN

09:36:49

56

5,210.0000

XLON

05003050000034959-E0Pa14reBSxP

09:37:29

55

5,210.0000

XLON

05003050000035343-E0Pa14reBTy0

09:37:29

46

5,210.0000

XLON

05003050000035343-E0Pa14reBTy9

09:38:01

8

5,210.0000

XLON

05003050000035580-E0Pa14reBUMj

09:38:01

187

5,210.0000

XLON

05003050000035580-E0Pa14reBUMm

09:38:28

55

5,208.0000

XLON

07003070000034912-E0Pa14reBUpT

09:39:09

70

5,210.0000

XLON

07003070000035923-E0Pa14reBVaE

09:39:29

55

5,210.0000

XLON

07003070000036093-E0Pa14reBVos

09:39:58

199

5,210.0000

XLON

07003070000036093-E0Pa14reBWCg

09:40:01

2

5,208.0000

XLON

07003070000034912-E0Pa14reBWRw

09:40:01

166

5,208.0000

XLON

07003070000034988-E0Pa14reBWRy

09:40:01

4

5,208.0000

XLON

07003070000034988-E0Pa14reBWS0

09:41:43

238

5,208.0000

XLON

05003050000036760-E0Pa14reBXfA

09:41:59

74

5,208.0000

XLON

07003070000036921-E0Pa14reBXwt

09:42:28

55

5,206.0000

XLON

05003050000036610-E0Pa14reBYD3

09:42:30

141

5,206.0000

XLON

05003050000036610-E0Pa14reBYL8

09:43:28

55

5,206.0000

XLON

05003050000037258-E0Pa14reBYnr

09:43:44

26

5,206.0000

XLON

05003050000037258-E0Pa14reBYs2

09:43:44

147

5,206.0000

XLON

05003050000037258-E0Pa14reBYs4

09:44:28

55

5,206.0000

XLON

07003070000037568-E0Pa14reBZBF

09:45:00

217

5,206.0000

XLON

07003070000037568-E0Pa14reBZXH

09:46:29

232

5,206.0000

XLON

07003070000038147-E0Pa14reBaMF

09:48:01

59

5,208.0000

XLON

05003050000038564-E0Pa14reBbE9

09:48:29

304

5,208.0000

XLON

05003050000038571-E0Pa14reBbQj

09:49:51

259

5,210.0000

XLON

05003050000039078-E0Pa14reBcJp

09:49:56

123

5,208.0000

XLON

05003050000038965-E0Pa14reBcR9

09:49:56

141

5,208.0000

XLON

07003070000039024-E0Pa14reBcR7

09:50:55

40

5,204.0000

XLON

07003070000033756-E0Pa14reBdHK

09:50:55

56

5,204.0000

XLON

07003070000033756-E0Pa14reBdHW

09:50:55

107

5,204.0000

XLON

05003050000037076-E0Pa14reBdHa

09:53:18

40

5,208.0000

XLON

07003070000040531-E0Pa14reBedt

09:53:55

243

5,208.0000

XLON

05003050000040537-E0Pa14reBesq

09:54:19

140

5,208.0000

XLON

05003050000040838-E0Pa14reBf7u

09:55:11

89

5,206.0000

XLON

05003050000039862-E0Pa14reBflR

09:55:28

55

5,206.0000

XLON

05003050000039862-E0Pa14reBfvl

09:55:34

176

5,206.0000

XLON

05003050000039862-E0Pa14reBg03

09:55:54

5

5,206.0000

XLON

07003070000041541-E0Pa14reBg9s

09:57:28

55

5,206.0000

XLON

05003050000041694-E0Pa14reBhBK

09:57:28

182

5,206.0000

XLON

05003050000041694-E0Pa14reBhBM

09:58:28

55

5,206.0000

XLON

05003050000042196-E0Pa14reBhfS

09:58:28

254

5,206.0000

XLON

05003050000042196-E0Pa14reBhfV

09:58:28

59

5,206.0000

XLON

07003070000042445-E0Pa14reBhfZ

09:59:45

318

5,206.0000

XLON

05003050000042819-E0Pa14reBiFj

10:00:12

219

5,204.0000

XLON

05003050000039671-E0Pa14reBirb

10:01:39

311

5,202.0000

XLON

07003070000044092-E0Pa14reBjlj

10:03:01

229

5,202.0000

XLON

07003070000044740-E0Pa14reBku8

10:03:10

218

5,200.0000

XLON

07003070000041323-E0Pa14reBl2o

10:03:10

6

5,200.0000

XLON

07003070000041323-E0Pa14reBl30

10:03:29

55

5,196.0000

XLON

05003050000043418-E0Pa14reBlJQ

10:06:17

27

5,200.0000

XLON

07003070000045692-E0Pa14reBml2

10:06:17

142

5,200.0000

XLON

07003070000045692-E0Pa14reBml4

10:06:17

36

5,200.0000

XLON

07003070000045692-E0Pa14reBml6

10:06:28

207

5,198.0000

XLON

07003070000045291-E0Pa14reBmtC

10:07:40

55

5,196.0000

XLON

05003050000043418-E0Pa14reBnYD

10:08:28

55

5,198.0000

XLON

05003050000046195-E0Pa14reBo0G

10:08:28

214

5,198.0000

XLON

05003050000046195-E0Pa14reBo0I

10:08:31

23

5,196.0000

XLON

05003050000043418-E0Pa14reBo34

10:08:31

73

5,196.0000

XLON

05003050000045034-E0Pa14reBo36

10:08:31

218

5,196.0000

XLON

05003050000045034-E0Pa14reBo38

10:09:25

65

5,194.0000

XLON

05003050000046119-E0Pa14reBoTy

10:11:21

176

5,198.0000

XLON

05003050000047133-E0Pa14reBpmq

10:11:30

55

5,196.0000

XLON

05003050000046955-E0Pa14reBpvS

10:13:28

55

5,202.0000

XLON

05003050000047588-E0Pa14reBrLI

10:14:16

115

5,206.0000

XLON

07003070000048018-E0Pa14reBrjR

10:14:16

217

5,206.0000

XLON

07003070000048018-E0Pa14reBrjT

10:14:16

39

5,206.0000

XLON

07003070000048018-E0Pa14reBrjV

10:14:16

48

5,206.0000

XLON

07003070000048018-E0Pa14reBrjX

10:14:35

55

5,204.0000

XLON

07003070000048101-E0Pa14reBs6Y

10:14:35

199

5,204.0000

XLON

07003070000048101-E0Pa14reBs6a

10:16:28

209

5,206.0000

XLON

05003050000048222-E0Pa14reBt6i

10:16:28

213

5,206.0000

XLON

05003050000048388-E0Pa14reBt6q

10:16:28

55

5,206.0000

XLON

05003050000048222-E0Pa14reBt6X

10:18:28

55

5,208.0000

XLON

05003050000049008-E0Pa14reBuNw

10:18:28

242

5,208.0000

XLON

05003050000049008-E0Pa14reBuNz

10:19:28

177

5,206.0000

XLON

05003050000048955-E0Pa14reBurY

10:19:28

55

5,206.0000

XLON

05003050000048955-E0Pa14reBurW

10:20:33

55

5,206.0000

XLON

07003070000049681-E0Pa14reBvav

10:21:28

55

5,206.0000

XLON

07003070000049681-E0Pa14reBvn0

10:22:49

213

5,208.0000

XLON

05003050000050250-E0Pa14reBwLO

10:22:59

283

5,208.0000

XLON

05003050000050256-E0Pa14reBwPH

10:23:27

134

5,208.0000

XLON

07003070000050461-E0Pa14reBwWl

10:24:28

55

5,206.0000

XLON

07003070000049681-E0Pa14reBx3U

10:26:08

72

5,208.0000

XLON

05003050000050791-E0Pa14reBxuY

10:26:08

112

5,208.0000

XLON

07003070000050872-E0Pa14reBxuW

10:26:08

59

5,208.0000

XLON

07003070000050873-E0Pa14reBxua

10:26:09

53

5,208.0000

XLON

05003050000051020-E0Pa14reBxwr

10:26:10

27

5,208.0000

XLON

05003050000051022-E0Pa14reBxxk

10:26:10

21

5,208.0000

XLON

05003050000051022-E0Pa14reBxxh

10:26:28

55

5,208.0000

XLON

05003050000051022-E0Pa14reBy9d

10:27:28

55

5,208.0000

XLON

05003050000051022-E0Pa14reByWa

10:28:28

55

5,212.0000

XLON

07003070000051483-E0Pa14reBz0Z

10:29:50

344

5,214.0000

XLON

07003070000051891-E0Pa14reBznC

10:29:51

66

5,214.0000

XLON

07003070000051976-E0Pa14reBznh

10:30:10

344

5,214.0000

XLON

07003070000051981-E0Pa14reC04P

10:30:29

121

5,214.0000

XLON

07003070000052199-E0Pa14reC0FH

10:30:29

60

5,214.0000

XLON

07003070000052199-E0Pa14reC0FJ

10:30:49

55

5,212.0000

XLON

07003070000051483-E0Pa14reC0OS

10:31:28

22

5,212.0000

XLON

07003070000051483-E0Pa14reC0hR

10:32:28

55

5,212.0000

XLON

07003070000051483-E0Pa14reC12x

10:33:49

83

5,212.0000

XLON

05003050000052267-E0Pa14reC1fb

10:33:49

87

5,212.0000

XLON

07003070000051483-E0Pa14reC1fV

10:33:49

71

5,212.0000

XLON

05003050000052660-E0Pa14reC1fd

10:33:50

64

5,212.0000

XLON

07003070000053120-E0Pa14reC1hM

10:34:18

227

5,212.0000

XLON

05003050000053023-E0Pa14reC1xD

10:34:50

55

5,212.0000

XLON

07003070000053304-E0Pa14reC2YU

10:34:52

114

5,212.0000

XLON

07003070000053304-E0Pa14reC2ZO

10:34:54

13

5,212.0000

XLON

07003070000053304-E0Pa14reC2ar

10:35:58

46

5,212.0000

XLON

05003050000053556-E0Pa14reC3A7

10:36:02

135

5,212.0000

XLON

07003070000053704-E0Pa14reC3D3

10:36:28

55

5,212.0000

XLON

07003070000053704-E0Pa14reC3V2

10:36:28

45

5,212.0000

XLON

07003070000053704-E0Pa14reC3V4

10:36:28

147

5,212.0000

XLON

07003070000053815-E0Pa14reC3V6

10:37:30

55

5,210.0000

XLON

05003050000051378-E0Pa14reC3x9

10:39:43

284

5,214.0000

XLON

07003070000054588-E0Pa14reC52s

10:43:26

284

5,214.0000

XLON

05003050000054636-E0Pa14reC6rs

10:43:27

135

5,214.0000

XLON

05003050000055621-E0Pa14reC6sv

10:43:27

227

5,214.0000

XLON

05003050000055621-E0Pa14reC6sx

10:43:28

221

5,214.0000

XLON

05003050000055635-E0Pa14reC6tk

10:43:28

55

5,214.0000

XLON

05003050000055635-E0Pa14reC6tg

10:43:47

73

5,214.0000

XLON

07003070000055867-E0Pa14reC6zB

10:45:19

55

5,214.0000

XLON

07003070000056197-E0Pa14reC7vE

10:45:19

212

5,214.0000

XLON

07003070000056197-E0Pa14reC7vG

10:46:28

55

5,214.0000

XLON

05003050000056297-E0Pa14reC8Qr

10:46:37

47

5,214.0000

XLON

05003050000056297-E0Pa14reC8Vn

10:46:37

73

5,214.0000

XLON

07003070000056711-E0Pa14reC8Vv

10:46:37

104

5,214.0000

XLON

05003050000056414-E0Pa14reC8Vr

10:46:37

37

5,214.0000

XLON

05003050000056414-E0Pa14reC8Vt

10:48:06

1

5,216.0000

XLON

07003070000057193-E0Pa14reC9Fw

10:48:06

9

5,216.0000

XLON

07003070000057193-E0Pa14reC9Fy

10:48:07

59

5,216.0000

XLON

05003050000057061-E0Pa14reC9H0

10:48:16

59

5,216.0000

XLON

07003070000057258-E0Pa14reC9Sz

10:48:34

305

5,216.0000

XLON

07003070000057349-E0Pa14reC9al

10:49:38

353

5,214.0000

XLON

07003070000057144-E0Pa14reCA23

10:49:48

219

5,210.0000

XLON

05003050000057058-E0Pa14reCABj

10:50:52

268

5,210.0000

XLON

05003050000057870-E0Pa14reCApL

10:51:02

1

5,210.0000

XLON

05003050000057911-E0Pa14reCB4J

10:51:02

46

5,210.0000

XLON

05003050000057911-E0Pa14reCB4L

10:52:18

50

5,210.0000

XLON

07003070000058433-E0Pa14reCBhM

10:52:18

88

5,210.0000

XLON

07003070000058433-E0Pa14reCBhO

10:53:20

121

5,210.0000

XLON

07003070000058762-E0Pa14reCCMa

10:53:20

50

5,210.0000

XLON

07003070000058762-E0Pa14reCCMc

10:53:20

80

5,210.0000

XLON

07003070000058762-E0Pa14reCCMe

10:53:28

213

5,208.0000

XLON

07003070000057927-E0Pa14reCCVP

10:53:28

55

5,208.0000

XLON

07003070000057927-E0Pa14reCCVM

10:55:14

265

5,204.0000

XLON

07003070000059009-E0Pa14reCDdK

10:55:49

227

5,202.0000

XLON

05003050000058874-E0Pa14reCE7o

10:56:20

218

5,202.0000

XLON

05003050000059432-E0Pa14reCESJ

10:58:28

55

5,206.0000

XLON

07003070000059968-E0Pa14reCFN6

10:58:42

165

5,206.0000

XLON

07003070000059968-E0Pa14reCFTm

11:00:48

270

5,204.0000

XLON

05003050000059842-E0Pa14reCHMr

11:00:57

136

5,202.0000

XLON

07003070000060318-E0Pa14reCHQI

11:01:33

282

5,204.0000

XLON

07003070000060916-E0Pa14reCHt7

11:01:39

148

5,202.0000

XLON

05003050000060769-E0Pa14reCHxv

11:01:39

43

5,202.0000

XLON

05003050000060769-E0Pa14reCHxz

11:02:59

242

5,200.0000

XLON

07003070000061287-E0Pa14reCIYO

11:09:17

193

5,198.0000

XLON

05003050000061183-E0Pa14reCLqZ

11:09:17

62

5,198.0000

XLON

07003070000062102-E0Pa14reCLqb

11:09:17

132

5,198.0000

XLON

05003050000062154-E0Pa14reCLqd

11:09:17

82

5,198.0000

XLON

07003070000062708-E0Pa14reCLqf

11:10:24

44

5,198.0000

XLON

05003050000062991-E0Pa14reCMRy

11:10:25

83

5,198.0000

XLON

05003050000062991-E0Pa14reCMSP

11:10:26

86

5,198.0000

XLON

05003050000062991-E0Pa14reCMSX

11:10:29

58

5,196.0000

XLON

05003050000061686-E0Pa14reCMTr

11:10:29

55

5,196.0000

XLON

05003050000061686-E0Pa14reCMTf

11:10:42

62

5,194.0000

XLON

05003050000061670-E0Pa14reCMcd

11:12:29

55

5,194.0000

XLON

07003070000063635-E0Pa14reCO0l

11:12:36

208

5,194.0000

XLON

07003070000063635-E0Pa14reCO9i

11:12:42

45

5,194.0000

XLON

07003070000063977-E0Pa14reCOFM

11:13:20

163

5,194.0000

XLON

07003070000064100-E0Pa14reCOpQ

11:13:20

69

5,194.0000

XLON

07003070000064100-E0Pa14reCOpS

11:15:30

3

5,198.0000

XLON

07003070000064611-E0Pa14reCQ1O

11:16:09

303

5,198.0000

XLON

07003070000064611-E0Pa14reCQGK

11:16:28

109

5,198.0000

XLON

07003070000064879-E0Pa14reCQPx

11:16:30

55

5,196.0000

XLON

07003070000064498-E0Pa14reCQQc

11:16:33

362

5,196.0000

XLON

07003070000064498-E0Pa14reCQUY

11:16:43

143

5,194.0000

XLON

07003070000064612-E0Pa14reCQbD

11:18:28

30

5,194.0000

XLON

07003070000065275-E0Pa14reCRFL

11:19:12

268

5,194.0000

XLON

07003070000065275-E0Pa14reCRiS

11:21:21

6

5,194.0000

XLON

07003070000065885-E0Pa14reCSLv

11:22:18

46

5,194.0000

XLON

07003070000066159-E0Pa14reCSva

11:22:18

166

5,194.0000

XLON

07003070000066159-E0Pa14reCSvc

11:22:18

121

5,194.0000

XLON

07003070000066159-E0Pa14reCSve

11:22:28

55

5,192.0000

XLON

07003070000065183-E0Pa14reCT4A

11:23:28

55

5,192.0000

XLON

07003070000065183-E0Pa14reCTQd

11:26:28

55

5,194.0000

XLON

05003050000066808-E0Pa14reCUlv

11:27:28

55

5,194.0000

XLON

05003050000066808-E0Pa14reCV9J

11:29:40

274

5,196.0000

XLON

07003070000067555-E0Pa14reCVxZ

11:30:55

281

5,198.0000

XLON

05003050000067695-E0Pa14reCWzA

11:30:55

80

5,198.0000

XLON

05003050000067695-E0Pa14reCWz1

11:31:03

337

5,198.0000

XLON

07003070000068108-E0Pa14reCX9F

11:31:03

10

5,198.0000

XLON

07003070000068108-E0Pa14reCX9H

11:31:06

364

5,198.0000

XLON

07003070000068164-E0Pa14reCXIp

11:37:34

95

5,200.0000

XLON

05003050000069533-E0Pa14reCaSk

11:41:10

280

5,206.0000

XLON

05003050000070344-E0Pa14reCcoQ

11:41:28

55

5,206.0000

XLON

05003050000070468-E0Pa14reCcvr

11:41:48

304

5,206.0000

XLON

05003050000070468-E0Pa14reCd8p

11:42:13

289

5,206.0000

XLON

07003070000070654-E0Pa14reCdTN

11:42:20

375

5,206.0000

XLON

07003070000070738-E0Pa14reCdVG

11:42:21

315

5,206.0000

XLON

05003050000070728-E0Pa14reCdVx

11:42:28

58

5,204.0000

XLON

05003050000070331-E0Pa14reCdZl

11:42:28

88

5,204.0000

XLON

05003050000070331-E0Pa14reCdZy

11:42:28

262

5,204.0000

XLON

05003050000070331-E0Pa14reCda0

11:43:29

295

5,204.0000

XLON

05003050000070822-E0Pa14reCeD3

11:44:53

21

5,202.0000

XLON

05003050000071171-E0Pa14reCexy

11:44:53

30

5,202.0000

XLON

05003050000071171-E0Pa14reCey7

11:44:53

270

5,202.0000

XLON

05003050000071171-E0Pa14reCexg

11:45:41

47

5,202.0000

XLON

05003050000071609-E0Pa14reCfEh

11:46:25

109

5,204.0000

XLON

05003050000071670-E0Pa14reCfXl

11:46:25

178

5,204.0000

XLON

07003070000071700-E0Pa14reCfXj

11:46:25

65

5,204.0000

XLON

05003050000071714-E0Pa14reCfXp

11:46:25

128

5,204.0000

XLON

07003070000071701-E0Pa14reCfXn

11:52:28

4

5,212.0000

XLON

07003070000073099-E0Pa14reCjAF

11:52:28

379

5,212.0000

XLON

07003070000073099-E0Pa14reCjAD

11:52:47

258

5,212.0000

XLON

05003050000073649-E0Pa14reCjJ0

11:54:28

279

5,214.0000

XLON

05003050000074074-E0Pa14reCkTF

11:55:06

36

5,212.0000

XLON

05003050000074045-E0Pa14reCkhx

11:55:28

20

5,212.0000

XLON

05003050000074045-E0Pa14reCkqO

11:56:14

55

5,218.0000

XLON

05003050000074595-E0Pa14reClWb

11:56:14

367

5,218.0000

XLON

07003070000074626-E0Pa14reClWZ

11:56:59

199

5,216.0000

XLON

05003050000074508-E0Pa14reClti

11:56:59

41

5,216.0000

XLON

05003050000074508-E0Pa14reCltk

11:58:48

297

5,216.0000

XLON

07003070000075294-E0Pa14reCmjX

11:58:55

285

5,214.0000

XLON

05003050000075101-E0Pa14reCmrt

11:58:55

54

5,214.0000

XLON

05003050000075101-E0Pa14reCmrw

12:01:02

157

5,214.0000

XLON

07003070000076221-E0Pa14reCoGp

12:03:05

139

5,214.0000

XLON

05003050000076386-E0Pa14reCpPj

12:03:05

148

5,214.0000

XLON

05003050000076669-E0Pa14reCpPl

12:04:22

244

5,214.0000

XLON

07003070000077176-E0Pa14reCpuu

12:04:29

338

5,212.0000

XLON

07003070000075696-E0Pa14reCpya

12:04:51

80

5,208.0000

XLON

05003050000076816-E0Pa14reCqBd

12:07:11

224

5,208.0000

XLON

05003050000077777-E0Pa14reCrLp

12:08:24

305

5,210.0000

XLON

07003070000078023-E0Pa14reCrq6

12:10:42

257

5,210.0000

XLON

05003050000078751-E0Pa14reCsw7

12:11:43

305

5,210.0000

XLON

05003050000078939-E0Pa14reCtIi

12:12:44

157

5,214.0000

XLON

07003070000079386-E0Pa14reCtig

12:13:06

104

5,214.0000

XLON

05003050000079406-E0Pa14reCtq7

12:14:28

9

5,214.0000

XLON

05003050000079758-E0Pa14reCuAH

12:14:44

234

5,214.0000

XLON

05003050000079758-E0Pa14reCuE0

12:17:28

55

5,216.0000

XLON

07003070000080281-E0Pa14reCvhC

12:18:28

55

5,216.0000

XLON

07003070000080281-E0Pa14reCw1e

12:19:28

55

5,216.0000

XLON

07003070000080281-E0Pa14reCwNm

12:20:28

55

5,216.0000

XLON

07003070000080281-E0Pa14reCwwU

12:20:28

34

5,216.0000

XLON

07003070000080281-E0Pa14reCwwW

12:20:28

56

5,216.0000

XLON

05003050000080805-E0Pa14reCwwc

12:20:28

59

5,216.0000

XLON

05003050000081310-E0Pa14reCwwh

12:20:28

69

5,216.0000

XLON

07003070000080733-E0Pa14reCwwa

12:20:28

67

5,216.0000

XLON

07003070000080998-E0Pa14reCwwe

12:20:35

324

5,216.0000

XLON

05003050000081439-E0Pa14reCwzy

12:21:59

2

5,216.0000

XLON

07003070000081909-E0Pa14reCxkX

12:22:18

100

5,216.0000

XLON

05003050000081972-E0Pa14reCy1V

12:22:18

17

5,216.0000

XLON

05003050000081972-E0Pa14reCy1R

12:23:02

79

5,218.0000

XLON

05003050000082170-E0Pa14reCyGU

12:23:02

208

5,218.0000

XLON

05003050000082170-E0Pa14reCyGW

12:23:02

139

5,218.0000

XLON

05003050000082170-E0Pa14reCyGY

12:23:28

28

5,216.0000

XLON

05003050000081972-E0Pa14reCyS7

12:24:23

230

5,216.0000

XLON

05003050000081972-E0Pa14reCz5o

12:27:50

320

5,222.0000

XLON

07003070000083512-E0Pa14reD16B

12:27:50

45

5,222.0000

XLON

07003070000083512-E0Pa14reD16D

12:27:56

132

5,222.0000

XLON

07003070000083525-E0Pa14reD19N

12:29:45

232

5,220.0000

XLON

07003070000083481-E0Pa14reD1xt

12:29:45

61

5,220.0000

XLON

05003050000083794-E0Pa14reD1xz

12:29:45

55

5,220.0000

XLON

07003070000083481-E0Pa14reD1xv

12:29:45

37

5,220.0000

XLON

05003050000083794-E0Pa14reD1y4

12:31:02

2

5,220.0000

XLON

05003050000084210-E0Pa14reD2dm

12:31:02

11

5,220.0000

XLON

05003050000084210-E0Pa14reD2do

12:31:02

27

5,220.0000

XLON

05003050000084210-E0Pa14reD2dq

12:31:02

208

5,220.0000

XLON

05003050000084210-E0Pa14reD2ds

12:31:02

44

5,220.0000

XLON

05003050000084210-E0Pa14reD2du

12:31:28

117

5,218.0000

XLON

07003070000083603-E0Pa14reD2k2

12:31:28

55

5,218.0000

XLON

07003070000083603-E0Pa14reD2k0

12:31:40

55

5,216.0000

XLON

07003070000083672-E0Pa14reD30S

12:31:40

227

5,216.0000

XLON

07003070000083847-E0Pa14reD30U

12:34:13

305

5,218.0000

XLON

07003070000084781-E0Pa14reD4J8

12:34:41

10

5,218.0000

XLON

07003070000085097-E0Pa14reD4bV

12:35:00

1

5,218.0000

XLON

05003050000085114-E0Pa14reD4jP

12:37:28

55

5,218.0000

XLON

05003050000085352-E0Pa14reD6Fr

12:38:28

55

5,218.0000

XLON

05003050000085352-E0Pa14reD6gj

12:38:53

150

5,218.0000

XLON

05003050000085352-E0Pa14reD6oW

12:38:53

55

5,218.0000

XLON

07003070000085913-E0Pa14reD6oc

12:38:53

59

5,218.0000

XLON

05003050000085413-E0Pa14reD6oY

12:38:53

56

5,218.0000

XLON

05003050000085770-E0Pa14reD6oa

12:38:53

80

5,218.0000

XLON

05003050000085957-E0Pa14reD6oe

12:38:53

15

5,218.0000

XLON

05003050000085957-E0Pa14reD6oi

12:40:25

43

5,218.0000

XLON

05003050000086382-E0Pa14reD7dh

12:40:25

6

5,218.0000

XLON

05003050000086382-E0Pa14reD7dj

12:40:41

46

5,218.0000

XLON

05003050000086419-E0Pa14reD7kR

12:40:41

37

5,218.0000

XLON

05003050000086419-E0Pa14reD7kT

12:40:41

37

5,218.0000

XLON

05003050000086419-E0Pa14reD7kV

12:41:00

33

5,218.0000

XLON

05003050000086520-E0Pa14reD7oF

12:41:00

65

5,218.0000

XLON

05003050000086520-E0Pa14reD7oH

12:41:21

12

5,218.0000

XLON

07003070000086634-E0Pa14reD7xu

12:41:21

54

5,218.0000

XLON

07003070000086634-E0Pa14reD7xw

12:42:27

330

5,218.0000

XLON

07003070000086664-E0Pa14reD8T8

12:44:28

12

5,218.0000

XLON

07003070000087343-E0Pa14reD9DR

12:44:35

400

5,218.0000

XLON

07003070000087343-E0Pa14reD9HD

12:44:35

12

5,218.0000

XLON

07003070000087343-E0Pa14reD9HF

12:45:28

169

5,216.0000

XLON

05003050000084632-E0Pa14reD9dt

12:45:28

82

5,216.0000

XLON

07003070000086565-E0Pa14reD9dv

12:45:28

54

5,216.0000

XLON

05003050000084632-E0Pa14reD9dp

12:48:44

75

5,216.0000

XLON

05003050000087750-E0Pa14reDBAB

12:48:44

66

5,216.0000

XLON

07003070000088260-E0Pa14reDBAF

12:48:44

59

5,216.0000

XLON

05003050000088266-E0Pa14reDBAH

12:48:44

55

5,216.0000

XLON

05003050000087750-E0Pa14reDBA2

12:48:44

213

5,216.0000

XLON

05003050000087750-E0Pa14reDBA6

12:49:53

139

5,216.0000

XLON

07003070000088702-E0Pa14reDBWI

12:50:25

310

5,216.0000

XLON

07003070000088858-E0Pa14reDBo0

12:51:30

55

5,216.0000

XLON

07003070000089021-E0Pa14reDCAP

12:51:30

285

5,216.0000

XLON

07003070000089021-E0Pa14reDCAR

12:53:38

49

5,216.0000

XLON

05003050000089386-E0Pa14reDCtR

12:53:38

210

5,216.0000

XLON

05003050000089386-E0Pa14reDCtT

12:53:38

73

5,216.0000

XLON

05003050000089508-E0Pa14reDCtV

12:56:22

298

5,216.0000

XLON

05003050000089821-E0Pa14reDE7v

12:56:22

119

5,216.0000

XLON

07003070000089878-E0Pa14reDE7x

12:58:01

2

5,216.0000

XLON

05003050000090816-E0Pa14reDEdm

12:58:01

63

5,216.0000

XLON

05003050000090816-E0Pa14reDEdo

12:58:39

10

5,216.0000

XLON

05003050000091045-E0Pa14reDEzW

12:58:39

35

5,216.0000

XLON

05003050000091045-E0Pa14reDEzY

12:58:39

34

5,216.0000

XLON

05003050000091045-E0Pa14reDEza

12:58:39

37

5,216.0000

XLON

05003050000091045-E0Pa14reDEzc

12:58:39

37

5,216.0000

XLON

05003050000091045-E0Pa14reDEze

12:58:39

44

5,216.0000

XLON

05003050000091045-E0Pa14reDEzg

12:59:43

342

5,216.0000

XLON

07003070000091406-E0Pa14reDFZT

13:01:44

274

5,218.0000

XLON

05003050000091777-E0Pa14reDGw7

13:03:15

310

5,216.0000

XLON

05003050000092616-E0Pa14reDHac

13:03:16

96

5,216.0000

XLON

05003050000092616-E0Pa14reDHap

13:06:40

55

5,220.0000

XLON

05003050000093194-E0Pa14reDJRd

13:06:40

273

5,220.0000

XLON

05003050000093194-E0Pa14reDJRf

13:06:40

115

5,220.0000

XLON

07003070000093214-E0Pa14reDJRh

13:06:41

191

5,218.0000

XLON

07003070000093117-E0Pa14reDJSN

13:07:01

68

5,216.0000

XLON

05003050000093109-E0Pa14reDJeV

13:07:01

70

5,216.0000

XLON

07003070000093808-E0Pa14reDJeZ

13:07:01

61

5,216.0000

XLON

05003050000093842-E0Pa14reDJeb

13:07:11

76

5,214.0000

XLON

05003050000093314-E0Pa14reDJj9

13:07:11

41

5,214.0000

XLON

05003050000093314-E0Pa14reDJjK

13:07:11

377

5,214.0000

XLON

05003050000094075-E0Pa14reDJjM

13:15:13

72

5,220.0000

XLON

05003050000096585-E0Pa14reDNxd

13:15:13

215

5,220.0000

XLON

05003050000096585-E0Pa14reDNxf

13:15:21

429

5,220.0000

XLON

05003050000096894-E0Pa14reDO6B

13:15:40

69

5,220.0000

XLON

07003070000097080-E0Pa14reDOB7

13:16:24

334

5,218.0000

XLON

05003050000095834-E0Pa14reDOZa

13:16:29

23

5,216.0000

XLON

05003050000094874-E0Pa14reDOco

13:24:30

38

5,224.0000

XLON

07003070000099650-E0Pa14reDSY7

13:24:30

84

5,224.0000

XLON

05003050000099607-E0Pa14reDSYD

13:24:30

88

5,224.0000

XLON

07003070000099650-E0Pa14reDSY9

13:24:30

43

5,224.0000

XLON

05003050000099609-E0Pa14reDSYH

13:24:30

83

5,224.0000

XLON

07003070000099650-E0Pa14reDSYB

13:24:30

50

5,224.0000

XLON

05003050000099609-E0Pa14reDSYK

13:24:30

56

5,224.0000

XLON

05003050000099610-E0Pa14reDSYM

13:24:30

60

5,224.0000

XLON

07003070000099651-E0Pa14reDSYF

13:24:30

55

5,224.0000

XLON

07003070000099653-E0Pa14reDSYO

13:25:27

318

5,226.0000

XLON

07003070000100481-E0Pa14reDT2F

13:26:01

376

5,226.0000

XLON

05003050000100441-E0Pa14reDTKI

13:26:02

195

5,226.0000

XLON

07003070000100737-E0Pa14reDTN0

13:26:02

123

5,226.0000

XLON

07003070000100737-E0Pa14reDTN2

13:26:02

89

5,226.0000

XLON

07003070000100737-E0Pa14reDTN4

13:27:28

45

5,226.0000

XLON

07003070000101344-E0Pa14reDUVr

13:27:28

243

5,226.0000

XLON

07003070000101344-E0Pa14reDUVt

13:29:12

290

5,224.0000

XLON

07003070000100205-E0Pa14reDVUk

13:29:12

390

5,226.0000

XLON

05003050000101826-E0Pa14reDVUb

13:29:13

109

5,222.0000

XLON

05003050000101837-E0Pa14reDVW8

13:29:13

59

5,222.0000

XLON

07003070000101920-E0Pa14reDVWA

13:29:13

56

5,222.0000

XLON

05003050000101942-E0Pa14reDVWC

13:30:57

281

5,228.0000

XLON

07003070000104663-E0Pa14reDYHD

13:31:28

230

5,234.0000

XLON

05003050000105108-E0Pa14reDYrf

13:31:47

36

5,232.0000

XLON

07003070000104811-E0Pa14reDZ9y

13:31:47

156

5,232.0000

XLON

07003070000104811-E0Pa14reDZA0

13:32:46

215

5,234.0000

XLON

05003050000106459-E0Pa14reDaO0

13:32:50

180

5,232.0000

XLON

07003070000106507-E0Pa14reDaUb

13:34:51

40

5,232.0000

XLON

07003070000107584-E0Pa14reDc3T

13:34:51

131

5,232.0000

XLON

07003070000107584-E0Pa14reDc3V

13:35:00

179

5,228.0000

XLON

05003050000106460-E0Pa14reDcBR

13:35:00

188

5,230.0000

XLON

07003070000107395-E0Pa14reDcAR

13:36:28

55

5,226.0000

XLON

07003070000108647-E0Pa14reDdiZ

13:36:39

80

5,226.0000

XLON

07003070000108647-E0Pa14reDdyO

13:37:06

86

5,224.0000

XLON

05003050000108476-E0Pa14reDeCS

13:37:07

76

5,224.0000

XLON

05003050000108476-E0Pa14reDeDt

13:38:32

147

5,222.0000

XLON

05003050000109596-E0Pa14reDfiG

13:38:36

176

5,220.0000

XLON

05003050000109316-E0Pa14reDfrw

13:39:22

202

5,222.0000

XLON

07003070000110454-E0Pa14reDgy1

13:41:13

44

5,222.0000

XLON

05003050000110874-E0Pa14reDhvy

13:41:13

95

5,222.0000

XLON

05003050000110874-E0Pa14reDhw0

13:41:13

61

5,222.0000

XLON

05003050000111422-E0Pa14reDhw2

13:41:34

93

5,220.0000

XLON

07003070000111426-E0Pa14reDiK2

13:42:33

205

5,218.0000

XLON

05003050000111423-E0Pa14reDj8k

13:44:11

221

5,218.0000

XLON

07003070000112855-E0Pa14reDkNz

13:44:45

237

5,216.0000

XLON

05003050000112367-E0Pa14reDlAk

13:44:48

176

5,214.0000

XLON

05003050000113234-E0Pa14reDlUw

13:46:28

55

5,224.0000

XLON

05003050000114263-E0Pa14reDn2X

13:48:06

168

5,224.0000

XLON

05003050000114263-E0Pa14reDoUM

13:48:06

25

5,224.0000

XLON

05003050000114263-E0Pa14reDoUT

13:48:06

58

5,224.0000

XLON

05003050000115038-E0Pa14reDoUX

13:49:39

27

5,222.0000

XLON

05003050000114264-E0Pa14reDpuY

13:49:39

168

5,222.0000

XLON

05003050000114264-E0Pa14reDpua

13:49:39

78

5,222.0000

XLON

07003070000115863-E0Pa14reDpuc

13:49:58

79

5,220.0000

XLON

07003070000114410-E0Pa14reDqBU

13:50:07

9

5,220.0000

XLON

07003070000114410-E0Pa14reDqKk

13:50:41

67

5,218.0000

XLON

07003070000115213-E0Pa14reDqeO

13:50:41

122

5,218.0000

XLON

07003070000115213-E0Pa14reDqeT

13:51:03

3

5,218.0000

XLON

07003070000116620-E0Pa14reDqs4

13:51:03

251

5,218.0000

XLON

07003070000116620-E0Pa14reDqs6

13:53:08

255

5,220.0000

XLON

05003050000117663-E0Pa14reDsSW

13:56:14

44

5,224.0000

XLON

07003070000119524-E0Pa14reDukz

13:57:17

155

5,224.0000

XLON

07003070000119524-E0Pa14reDvRi

13:57:17

46

5,224.0000

XLON

07003070000119524-E0Pa14reDvRk

13:57:17

56

5,224.0000

XLON

07003070000119524-E0Pa14reDvRp

13:57:53

64

5,224.0000

XLON

05003050000119550-E0Pa14reDvou

13:57:53

230

5,224.0000

XLON

05003050000119974-E0Pa14reDvoy

13:58:16

116

5,224.0000

XLON

05003050000120261-E0Pa14reDw8V

13:58:53

59

5,226.0000

XLON

05003050000120455-E0Pa14reDwXG

13:58:53

212

5,226.0000

XLON

07003070000120528-E0Pa14reDwXI

13:58:53

56

5,226.0000

XLON

05003050000120457-E0Pa14reDwXK

13:58:54

170

5,226.0000

XLON

05003050000120677-E0Pa14reDwXy

13:58:54

47

5,226.0000

XLON

05003050000120677-E0Pa14reDwY0

13:58:54

48

5,226.0000

XLON

05003050000120677-E0Pa14reDwY2

13:58:54

3

5,226.0000

XLON

05003050000120677-E0Pa14reDwY4

13:59:33

87

5,226.0000

XLON

07003070000120964-E0Pa14reDwxq

14:00:06

218

5,226.0000

XLON

07003070000121109-E0Pa14reDxLL

14:01:19

115

5,226.0000

XLON

05003050000121561-E0Pa14reDy6s

14:01:19

194

5,226.0000

XLON

05003050000121561-E0Pa14reDy6v

14:02:27

138

5,224.0000

XLON

05003050000120914-E0Pa14reDz1Q

14:03:15

15

5,226.0000

XLON

07003070000122708-E0Pa14reDzZ0

14:03:15

285

5,226.0000

XLON

07003070000122708-E0Pa14reDzZ2

14:04:22

80

5,226.0000

XLON

05003050000123316-E0Pa14reE0Dz

14:04:22

2

5,226.0000

XLON

05003050000123316-E0Pa14reE0E1

14:04:52

320

5,226.0000

XLON

05003050000123509-E0Pa14reE0We

14:05:08

300

5,224.0000

XLON

07003070000122527-E0Pa14reE0h0

14:10:32

27

5,226.0000

XLON

05003050000125356-E0Pa14reE3j9

14:10:32

350

5,226.0000

XLON

05003050000125356-E0Pa14reE3jC

14:10:33

34

5,226.0000

XLON

07003070000126143-E0Pa14reE3kH

14:11:22

306

5,226.0000

XLON

07003070000126143-E0Pa14reE47a

14:11:41

2

5,226.0000

XLON

07003070000126636-E0Pa14reE4Dl

14:11:41

34

5,226.0000

XLON

07003070000126636-E0Pa14reE4Dn

14:11:41

60

5,226.0000

XLON

07003070000126636-E0Pa14reE4Dp

14:11:41

45

5,226.0000

XLON

07003070000126636-E0Pa14reE4Dr

14:11:41

36

5,226.0000

XLON

07003070000126636-E0Pa14reE4Dt

14:11:41

51

5,226.0000

XLON

07003070000126636-E0Pa14reE4Dv

14:12:43

155

5,226.0000

XLON

05003050000126910-E0Pa14reE4kI

14:12:43

1

5,226.0000

XLON

05003050000126910-E0Pa14reE4kK

14:12:43

36

5,226.0000

XLON

05003050000126910-E0Pa14reE4kM

14:12:43

36

5,226.0000

XLON

05003050000126910-E0Pa14reE4kO

14:12:43

49

5,226.0000

XLON

05003050000126910-E0Pa14reE4kQ

14:13:53

42

5,226.0000

XLON

07003070000127421-E0Pa14reE5Es

14:13:53

35

5,226.0000

XLON

07003070000127421-E0Pa14reE5Eu

14:14:12

33

5,226.0000

XLON

05003050000127434-E0Pa14reE5M7

14:16:58

412

5,228.0000

XLON

07003070000128254-E0Pa14reE7UW

14:16:58

350

5,226.0000

XLON

05003050000127482-E0Pa14reE7V0

14:17:02

306

5,224.0000

XLON

07003070000124164-E0Pa14reE7YZ

14:17:16

381

5,222.0000

XLON

07003070000128771-E0Pa14reE7m2

14:19:14

409

5,224.0000

XLON

05003050000129551-E0Pa14reE9GJ

14:19:30

257

5,222.0000

XLON

07003070000129593-E0Pa14reE9Px

14:21:12

322

5,222.0000

XLON

05003050000130528-E0Pa14reEAo3

14:21:28

372

5,220.0000

XLON

07003070000130409-E0Pa14reEB2M

14:23:21

278

5,220.0000

XLON

05003050000131245-E0Pa14reECKj

14:23:21

342

5,220.0000

XLON

07003070000131298-E0Pa14reECKh

14:23:28

11

5,220.0000

XLON

05003050000131245-E0Pa14reECRZ

14:24:35

6

5,220.0000

XLON

05003050000131908-E0Pa14reEDGK

14:24:51

32

5,220.0000

XLON

05003050000131908-E0Pa14reEDNa

14:24:51

71

5,220.0000

XLON

05003050000131908-E0Pa14reEDNM

14:24:51

168

5,220.0000

XLON

05003050000131908-E0Pa14reEDNS

14:26:15

34

5,224.0000

XLON

07003070000133086-E0Pa14reEEMe

14:26:15

379

5,224.0000

XLON

07003070000133086-E0Pa14reEEMi

14:26:21

185

5,222.0000

XLON

05003050000132628-E0Pa14reEERp

14:26:21

232

5,222.0000

XLON

05003050000132827-E0Pa14reEERr

14:26:24

443

5,218.0000

XLON

05003050000133016-E0Pa14reEEUy

14:27:43

305

5,216.0000

XLON

05003050000134039-E0Pa14reEFXK

14:29:38

303

5,216.0000

XLON

05003050000135228-E0Pa14reEH2l

14:29:38

113

5,216.0000

XLON

07003070000134109-E0Pa14reEH2f

14:30:47

137

5,222.0000

XLON

05003050000136840-E0Pa14reEKxP

14:30:47

16

5,222.0000

XLON

05003050000136840-E0Pa14reEKxT

14:30:47

305

5,222.0000

XLON

07003070000136859-E0Pa14reEKxV

14:31:03

317

5,222.0000

XLON

05003050000137496-E0Pa14reELPW

14:31:44

240

5,222.0000

XLON

07003070000138617-E0Pa14reENeF

14:32:52

50

5,222.0000

XLON

07003070000139968-E0Pa14reEQ6D

14:32:53

335

5,222.0000

XLON

07003070000139968-E0Pa14reEQ6u

14:33:40

197

5,226.0000

XLON

07003070000141286-E0Pa14reERiz

14:33:40

68

5,226.0000

XLON

07003070000141286-E0Pa14reERj1

14:34:19

18

5,224.0000

XLON

05003050000140786-E0Pa14reET8V

14:34:19

33

5,224.0000

XLON

07003070000140803-E0Pa14reET8T

14:34:19

7

5,224.0000

XLON

07003070000140803-E0Pa14reET8A

14:34:19

44

5,224.0000

XLON

07003070000140803-E0Pa14reET8C

14:34:19

12

5,224.0000

XLON

07003070000140803-E0Pa14reET8E

14:34:19

34

5,224.0000

XLON

07003070000140803-E0Pa14reET8M

14:34:19

80

5,224.0000

XLON

07003070000140803-E0Pa14reET8O

14:34:19

23

5,224.0000

XLON

07003070000140803-E0Pa14reET8Q

14:34:27

425

5,228.0000

XLON

05003050000142531-E0Pa14reETPH

14:34:41

134

5,226.0000

XLON

05003050000142830-E0Pa14reETxj

14:34:41

71

5,226.0000

XLON

05003050000142830-E0Pa14reETxh

14:35:27

269

5,224.0000

XLON

05003050000140786-E0Pa14reEVAg

14:35:27

66

5,224.0000

XLON

07003070000140804-E0Pa14reEVAi

14:36:57

277

5,228.0000

XLON

05003050000145101-E0Pa14reEXZc

14:37:07

362

5,226.0000

XLON

07003070000144725-E0Pa14reEXpC

14:37:07

242

5,228.0000

XLON

07003070000145379-E0Pa14reEXoW

14:37:17

122

5,224.0000

XLON

07003070000145380-E0Pa14reEYDr

14:38:38

9

5,222.0000

XLON

05003050000146874-E0Pa14reEaQ0

14:38:38

304

5,222.0000

XLON

05003050000146874-E0Pa14reEaQ2

14:38:38

6

5,222.0000

XLON

05003050000146874-E0Pa14reEaPU

14:41:02

368

5,226.0000

XLON

05003050000147972-E0Pa14reEeGe

14:41:02

278

5,226.0000

XLON

05003050000147980-E0Pa14reEeGg

14:41:08

1

5,224.0000

XLON

05003050000148976-E0Pa14reEeZB

14:41:08

181

5,224.0000

XLON

05003050000148976-E0Pa14reEeZD

14:41:08

218

5,224.0000

XLON

05003050000148976-E0Pa14reEeZG

14:42:47

236

5,226.0000

XLON

07003070000150114-E0Pa14reEh2p

14:42:47

108

5,226.0000

XLON

07003070000150114-E0Pa14reEh2u

14:42:51

27

5,230.0000

XLON

07003070000150743-E0Pa14reEhCd

14:42:51

183

5,230.0000

XLON

07003070000150743-E0Pa14reEhCf

14:42:51

191

5,230.0000

XLON

07003070000150743-E0Pa14reEhCh

14:42:51

94

5,230.0000

XLON

07003070000150743-E0Pa14reEhCj

14:42:52

432

5,228.0000

XLON

05003050000150709-E0Pa14reEhEv

14:45:06

296

5,228.0000

XLON

07003070000151899-E0Pa14reEk8D

14:45:17

317

5,226.0000

XLON

05003050000150685-E0Pa14reEkIE

14:45:17

362

5,228.0000

XLON

07003070000153030-E0Pa14reEkIC

14:47:09

199

5,230.0000

XLON

05003050000155600-E0Pa14reEmRR

14:47:09

163

5,230.0000

XLON

05003050000155600-E0Pa14reEmRP

14:47:22

108

5,230.0000

XLON

07003070000155775-E0Pa14reEmsZ

14:47:32

23

5,230.0000

XLON

07003070000155775-E0Pa14reEn92

14:47:46

42

5,236.0000

XLON

07003070000156253-E0Pa14reEnce

14:47:53

258

5,234.0000

XLON

07003070000156438-E0Pa14reEnui

14:47:53

74

5,234.0000

XLON

07003070000156438-E0Pa14reEnuk

14:48:18

301

5,232.0000

XLON

07003070000156073-E0Pa14reEoRu

14:49:46

47

5,230.0000

XLON

07003070000157590-E0Pa14reEqAd

14:49:59

265

5,230.0000

XLON

07003070000157590-E0Pa14reEqKz

14:49:59

68

5,230.0000

XLON

07003070000157701-E0Pa14reEqL3

14:49:59

62

5,230.0000

XLON

07003070000157948-E0Pa14reEqL5

14:50:04

65

5,230.0000

XLON

07003070000158153-E0Pa14reEqeI

14:50:05

65

5,230.0000

XLON

07003070000158153-E0Pa14reEqeZ

14:51:18

372

5,236.0000

XLON

05003050000158859-E0Pa14reEt0O

14:51:19

20

5,234.0000

XLON

07003070000158737-E0Pa14reEt2d

14:51:19

272

5,234.0000

XLON

07003070000158737-E0Pa14reEt2b

14:52:47

11

5,234.0000

XLON

07003070000159669-E0Pa14reEvHx

14:53:01

168

5,234.0000

XLON

07003070000159669-E0Pa14reEvZv

14:53:01

80

5,234.0000

XLON

07003070000159669-E0Pa14reEva2

14:53:02

50

5,234.0000

XLON

05003050000160500-E0Pa14reEvbZ

14:53:02

44

5,234.0000

XLON

05003050000160500-E0Pa14reEvbb

14:53:02

38

5,234.0000

XLON

05003050000160500-E0Pa14reEvbd

14:53:03

10

5,234.0000

XLON

07003070000160525-E0Pa14reEvhL

14:53:03

12

5,234.0000

XLON

07003070000160525-E0Pa14reEvhN

14:53:03

7

5,234.0000

XLON

07003070000160525-E0Pa14reEvhP

14:53:03

48

5,234.0000

XLON

07003070000160525-E0Pa14reEvhR

14:53:03

183

5,234.0000

XLON

07003070000160525-E0Pa14reEvhT

14:53:03

48

5,234.0000

XLON

07003070000160525-E0Pa14reEvhV

14:54:00

181

5,236.0000

XLON

05003050000161355-E0Pa14reEwv8

14:54:01

181

5,236.0000

XLON

07003070000161370-E0Pa14reEx13

14:54:23

107

5,236.0000

XLON

07003070000161615-E0Pa14reExXC

15:02:02

4

5,236.0000

XLON

07003070000164793-E0Pa14reF7Q5

15:02:02

54

5,236.0000

XLON

07003070000164793-E0Pa14reF7Q7

15:02:02

127

5,236.0000

XLON

07003070000162992-E0Pa14reF7Q9

15:02:02

149

5,236.0000

XLON

07003070000162992-E0Pa14reF7QB

15:02:02

57

5,236.0000

XLON

05003050000164838-E0Pa14reF7QJ

15:02:02

165

5,236.0000

XLON

05003050000166390-E0Pa14reF7QP

15:02:02

8

5,236.0000

XLON

07003070000163398-E0Pa14reF7QF

15:02:02

56

5,236.0000

XLON

05003050000166541-E0Pa14reF7QV

15:02:02

652

5,236.0000

XLON

07003070000163643-E0Pa14reF7QH

15:02:02

26

5,236.0000

XLON

07003070000167047-E0Pa14reF7QL

15:02:02

91

5,236.0000

XLON

07003070000166984-E0Pa14reF7QN

15:02:02

1

5,236.0000

XLON

07003070000166528-E0Pa14reF7QR

15:02:02

195

5,236.0000

XLON

07003070000167366-E0Pa14reF7QZ

15:02:02

154

5,236.0000

XLON

07003070000167367-E0Pa14reF7Qb

15:02:03

67

5,234.0000

XLON

07003070000167463-E0Pa14reF7aX

15:02:03

26

5,236.0000

XLON

05003050000167491-E0Pa14reF7TP

15:02:03

56

5,236.0000

XLON

05003050000167491-E0Pa14reF7TR

15:02:03

181

5,236.0000

XLON

05003050000167491-E0Pa14reF7TT

15:02:04

112

5,234.0000

XLON

05003050000167537-E0Pa14reF7ce

15:02:04

319

5,234.0000

XLON

05003050000167537-E0Pa14reF7cg

15:02:07

118

5,236.0000

XLON

05003050000167628-E0Pa14reF7j9

15:02:07

228

5,236.0000

XLON

05003050000167628-E0Pa14reF7jB

15:02:08

54

5,236.0000

XLON

07003070000167646-E0Pa14reF7l8

15:02:08

228

5,236.0000

XLON

07003070000167646-E0Pa14reF7lA

15:02:08

181

5,236.0000

XLON

07003070000167646-E0Pa14reF7lC

15:02:09

228

5,236.0000

XLON

05003050000167688-E0Pa14reF7oM

15:02:09

44

5,236.0000

XLON

05003050000167688-E0Pa14reF7oO

15:02:09

18

5,236.0000

XLON

05003050000167688-E0Pa14reF7oQ

15:02:09

6

5,236.0000

XLON

05003050000167688-E0Pa14reF7oS

15:02:10

316

5,234.0000

XLON

05003050000167577-E0Pa14reF7qa

15:02:11

131

5,232.0000

XLON

05003050000167347-E0Pa14reF7t0

15:02:11

77

5,232.0000

XLON

05003050000167383-E0Pa14reF7t2

15:02:11

23

5,232.0000

XLON

05003050000167347-E0Pa14reF7sy

15:04:01

339

5,234.0000

XLON

05003050000169103-E0Pa14reFATj

15:07:12

31

5,236.0000

XLON

05003050000171063-E0Pa14reFEfP

15:07:15

36

5,236.0000

XLON

07003070000171380-E0Pa14reFEgb

15:07:15

285

5,236.0000

XLON

05003050000171340-E0Pa14reFEgK

15:07:15

18

5,236.0000

XLON

07003070000170691-E0Pa14reFEgI

15:07:15

42

5,236.0000

XLON

05003050000171623-E0Pa14reFEgM

15:07:15

60

5,236.0000

XLON

07003070000171317-E0Pa14reFEgO

15:07:15

102

5,236.0000

XLON

07003070000171380-E0Pa14reFEgQ

15:07:15

137

5,236.0000

XLON

05003050000171063-E0Pa14reFEg7

15:07:15

223

5,236.0000

XLON

07003070000170691-E0Pa14reFEg9

15:15:55

261

5,236.0000

XLON

05003050000174762-E0Pa14reFQi0

15:15:55

42

5,236.0000

XLON

07003070000175089-E0Pa14reFQi6

15:15:55

128

5,236.0000

XLON

05003050000173738-E0Pa14reFQi2

15:15:55

88

5,236.0000

XLON

07003070000176015-E0Pa14reFQiA

15:15:55

3

5,236.0000

XLON

05003050000177094-E0Pa14reFQiC

15:15:55

306

5,236.0000

XLON

05003050000177337-E0Pa14reFQiK

15:15:55

301

5,236.0000

XLON

07003070000177557-E0Pa14reFQiE

15:15:55

534

5,236.0000

XLON

07003070000176734-E0Pa14reFQiG

15:15:55

10

5,236.0000

XLON

07003070000176734-E0Pa14reFQiI

15:15:55

265

5,236.0000

XLON

07003070000177558-E0Pa14reFQiM

15:15:56

228

5,236.0000

XLON

05003050000178200-E0Pa14reFQjj

15:15:56

236

5,236.0000

XLON

05003050000178200-E0Pa14reFQjl

15:15:56

42

5,236.0000

XLON

05003050000178200-E0Pa14reFQjn

15:15:56

189

5,236.0000

XLON

05003050000178200-E0Pa14reFQjp

15:15:57

228

5,234.0000

XLON

05003050000178229-E0Pa14reFQok

15:15:57

14

5,234.0000

XLON

05003050000178229-E0Pa14reFQom

15:15:57

27

5,234.0000

XLON

05003050000178229-E0Pa14reFQoo

15:15:57

236

5,234.0000

XLON

05003050000178229-E0Pa14reFQoq

15:15:58

277

5,234.0000

XLON

05003050000178256-E0Pa14reFQqx

15:16:00

414

5,234.0000

XLON

05003050000178268-E0Pa14reFQzH

15:16:00

22

5,236.0000

XLON

05003050000178278-E0Pa14reFQyG

15:16:00

56

5,236.0000

XLON

05003050000178278-E0Pa14reFQyI

15:16:00

35

5,236.0000

XLON

05003050000178278-E0Pa14reFQyK

15:16:00

236

5,236.0000

XLON

05003050000178278-E0Pa14reFQyM

15:16:00

103

5,236.0000

XLON

05003050000178278-E0Pa14reFQyO

15:16:10

386

5,234.0000

XLON

07003070000178278-E0Pa14reFRYG

15:17:03

60

5,236.0000

XLON

05003050000178940-E0Pa14reFSnl

15:17:03

34

5,236.0000

XLON

05003050000178940-E0Pa14reFSnn

15:18:02

43

5,236.0000

XLON

07003070000179554-E0Pa14reFUGk

15:18:02

25

5,236.0000

XLON

07003070000179554-E0Pa14reFUGm

15:18:02

45

5,236.0000

XLON

07003070000179554-E0Pa14reFUGo

15:18:02

228

5,236.0000

XLON

07003070000179554-E0Pa14reFUGq

15:18:22

26

5,236.0000

XLON

05003050000179822-E0Pa14reFUhP

15:18:22

48

5,236.0000

XLON

05003050000179822-E0Pa14reFUhR

15:18:22

25

5,236.0000

XLON

05003050000179822-E0Pa14reFUhT

15:22:37

163

5,236.0000

XLON

05003050000181696-E0Pa14reFaXX

15:22:37

117

5,236.0000

XLON

07003070000182707-E0Pa14reFaXb

15:22:37

168

5,236.0000

XLON

05003050000181031-E0Pa14reFaXZ

15:22:37

123

5,236.0000

XLON

05003050000181760-E0Pa14reFaXn

15:22:37

112

5,236.0000

XLON

07003070000181698-E0Pa14reFaXh

15:22:37

164

5,236.0000

XLON

07003070000181730-E0Pa14reFaXl

15:22:37

358

5,236.0000

XLON

05003050000182506-E0Pa14reFaXt

15:22:37

56

5,236.0000

XLON

05003050000182796-E0Pa14reFaY3

15:22:37

66

5,236.0000

XLON

07003070000182480-E0Pa14reFaXv

15:22:37

64

5,236.0000

XLON

07003070000182706-E0Pa14reFaY1

15:22:40

189

5,236.0000

XLON

05003050000182869-E0Pa14reFabZ

15:22:40

3

5,236.0000

XLON

05003050000182869-E0Pa14reFabb

15:22:40

1

5,236.0000

XLON

05003050000182869-E0Pa14reFabd

15:24:33

1

5,236.0000

XLON

05003050000183974-E0Pa14reFd90

15:24:33

57

5,236.0000

XLON

05003050000183974-E0Pa14reFd92

15:24:33

25

5,236.0000

XLON

05003050000183974-E0Pa14reFd94

15:24:34

28

5,236.0000

XLON

05003050000183979-E0Pa14reFdCV

15:24:35

11

5,236.0000

XLON

07003070000183962-E0Pa14reFdEU

15:24:38

4

5,236.0000

XLON

05003050000184035-E0Pa14reFdIp

15:24:39

10

5,236.0000

XLON

05003050000184040-E0Pa14reFdJL

15:24:43

46

5,236.0000

XLON

07003070000184057-E0Pa14reFdSR

15:25:21

299

5,236.0000

XLON

07003070000184199-E0Pa14reFe8f

 

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