Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on 5 November 2025 that it purchased 92,500 of its 10 pence ordinary shares for Treasury on 4 November 2025. This transaction falls under its existing up to $1.5 billion share repurchase programme, which was initially announced on 10 December 2024. The shares were acquired at an average price of 4,901.9472 pence, with individual trades ranging from a lowest price of 4,876.0000 pence to a highest price of 4,941.0000 pence. Following this repurchase, the company's total ordinary shares in issue (excluding Treasury shares) stand at 420,201,762, and it now holds 31,153,071 ordinary shares in Treasury.

Disclaimer*

Ashtead Group PLC
05 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 4 November 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

92,500

 

 

Date of transaction:

4 November 2025

 

 

Average price paid per share (pence):

4,901.9472

 

 

Lowest price paid per share (pence):

4,876.0000

 

 

Highest price paid per share (pence):

4,941.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,201,762 (excluding Treasury shares), and the Company will hold 31,153,071 ordinary shares in Treasury.

 

The figure of 420,201,762 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

08:01:51

376

4,929.0000

XLON

05003050000004961-E0P5YmagD7sM

08:01:51

341

4,930.0000

XLON

07003070000005098-E0P5YmagD7sK

08:04:22

151

4,941.0000

XLON

05003050000005754-E0P5YmagDGda

08:04:22

156

4,940.0000

XLON

05003050000005695-E0P5YmagDGde

08:04:22

186

4,939.0000

XLON

05003050000005555-E0P5YmagDGeF

08:04:24

149

4,929.0000

XLON

05003050000005763-E0P5YmagDGvl

08:04:24

243

4,929.0000

XLON

07003070000005693-E0P5YmagDGvj

08:06:05

234

4,933.0000

XLON

07003070000006055-E0P5YmagDNU2

08:06:48

76

4,933.0000

XLON

07003070000006180-E0P5YmagDQMo

08:07:57

102

4,929.0000

XLON

07003070000006056-E0P5YmagDUM8

08:07:57

152

4,931.0000

XLON

07003070000006340-E0P5YmagDULE

08:08:03

98

4,927.0000

XLON

05003050000006138-E0P5YmagDUef

08:08:03

37

4,927.0000

XLON

05003050000006138-E0P5YmagDUeh

08:08:03

93

4,927.0000

XLON

05003050000006275-E0P5YmagDUej

08:09:22

10

4,930.0000

XLON

05003050000006672-E0P5YmagDXQ4

08:09:22

45

4,930.0000

XLON

05003050000006672-E0P5YmagDXQ6

08:11:00

163

4,928.0000

XLON

05003050000006859-E0P5YmagDayr

08:11:01

206

4,928.0000

XLON

07003070000006861-E0P5YmagDb03

08:11:10

20

4,926.0000

XLON

07003070000006694-E0P5YmagDbJH

08:12:02

90

4,931.0000

XLON

05003050000006956-E0P5YmagDcxD

08:12:02

63

4,931.0000

XLON

07003070000006908-E0P5YmagDcxF

08:12:41

181

4,932.0000

XLON

05003050000007125-E0P5YmagDe7x

08:12:43

107

4,926.0000

XLON

07003070000006694-E0P5YmagDeE0

08:12:43

67

4,926.0000

XLON

07003070000006694-E0P5YmagDeEG

08:12:43

191

4,929.0000

XLON

05003050000006933-E0P5YmagDeD0

08:12:51

2

4,923.0000

XLON

05003050000007135-E0P5YmagDeYs

08:12:51

128

4,923.0000

XLON

05003050000007135-E0P5YmagDeYq

08:14:21

45

4,926.0000

XLON

07003070000007309-E0P5YmagDhZR

08:14:27

61

4,923.0000

XLON

05003050000007218-E0P5YmagDhqM

08:14:29

155

4,923.0000

XLON

05003050000007364-E0P5YmagDhsv

08:15:13

78

4,921.0000

XLON

07003070000007493-E0P5YmagDjns

08:15:58

142

4,918.0000

XLON

07003070000007070-E0P5YmagDlNy

08:16:05

169

4,918.0000

XLON

07003070000008551-E0P5YmagDlaw

08:16:05

168

4,917.0000

XLON

05003050000007346-E0P5YmagDlbC

08:17:55

142

4,912.0000

XLON

05003050000009829-E0P5YmagDoSz

08:17:55

169

4,911.0000

XLON

05003050000008587-E0P5YmagDoTS

08:18:04

169

4,909.0000

XLON

07003070000008608-E0P5YmagDovc

08:19:14

112

4,906.0000

XLON

05003050000010072-E0P5YmagDsA5

08:19:23

142

4,902.0000

XLON

07003070000010036-E0P5YmagDt1n

08:19:24

80

4,898.0000

XLON

05003050000010999-E0P5YmagDtAB

08:19:24

139

4,900.0000

XLON

05003050000011025-E0P5YmagDt9U

08:19:28

129

4,896.0000

XLON

07003070000011005-E0P5YmagDtI0

08:19:28

75

4,898.0000

XLON

05003050000010999-E0P5YmagDtH7

08:21:45

159

4,905.0000

XLON

05003050000012219-E0P5YmagDz0y

08:21:52

106

4,903.0000

XLON

05003050000012220-E0P5YmagDzCt

08:21:54

142

4,898.0000

XLON

07003070000012188-E0P5YmagDzGV

08:23:08

164

4,904.0000

XLON

05003050000013706-E0P5YmagE2pD

08:25:15

142

4,906.0000

XLON

05003050000014746-E0P5YmagE7Ka

08:26:14

99

4,906.0000

XLON

07003070000014990-E0P5YmagE8ul

08:26:14

120

4,905.0000

XLON

07003070000014345-E0P5YmagE8v6

08:27:18

45

4,905.0000

XLON

05003050000015627-E0P5YmagEAfv

08:27:18

25

4,905.0000

XLON

05003050000015627-E0P5YmagEAfz

08:27:23

75

4,904.0000

XLON

07003070000015281-E0P5YmagEAt2

08:27:25

127

4,902.0000

XLON

07003070000013683-E0P5YmagEBX1

08:27:41

41

4,899.0000

XLON

07003070000015970-E0P5YmagECH2

08:27:41

6

4,899.0000

XLON

07003070000015970-E0P5YmagECH4

08:27:41

43

4,899.0000

XLON

07003070000015970-E0P5YmagECH6

08:27:41

41

4,899.0000

XLON

07003070000015970-E0P5YmagECH8

08:29:29

164

4,903.0000

XLON

07003070000016645-E0P5YmagEFgt

08:30:01

59

4,903.0000

XLON

05003050000017295-E0P5YmagEGbJ

08:30:01

69

4,903.0000

XLON

05003050000017295-E0P5YmagEGbL

08:30:01

12

4,903.0000

XLON

05003050000017295-E0P5YmagEGbN

08:31:01

118

4,903.0000

XLON

07003070000017795-E0P5YmagEISk

08:31:40

1

4,903.0000

XLON

05003050000018168-E0P5YmagEJqC

08:32:16

118

4,906.0000

XLON

05003050000018251-E0P5YmagEKu0

08:32:16

98

4,906.0000

XLON

07003070000018209-E0P5YmagEKu2

08:32:21

105

4,901.0000

XLON

05003050000016645-E0P5YmagEL2q

08:35:10

144

4,906.0000

XLON

05003050000019540-E0P5YmagEOZT

08:35:10

128

4,906.0000

XLON

07003070000019518-E0P5YmagEOZV

08:36:01

122

4,905.0000

XLON

05003050000020206-E0P5YmagEQ6e

08:36:14

108

4,903.0000

XLON

05003050000019066-E0P5YmagEQSj

08:37:15

98

4,905.0000

XLON

05003050000020804-E0P5YmagERQY

08:37:40

89

4,904.0000

XLON

05003050000020554-E0P5YmagERhG

08:38:20

36

4,904.0000

XLON

05003050000021378-E0P5YmagESrY

08:38:20

58

4,904.0000

XLON

05003050000021378-E0P5YmagESra

08:38:20

206

4,904.0000

XLON

05003050000021378-E0P5YmagESrc

08:39:54

107

4,906.0000

XLON

07003070000021789-E0P5YmagEUOo

08:40:00

89

4,906.0000

XLON

07003070000022073-E0P5YmagEUWQ

08:42:13

98

4,906.0000

XLON

05003050000022324-E0P5YmagEWh1

08:42:13

101

4,907.0000

XLON

05003050000022867-E0P5YmagEWgU

08:42:15

69

4,906.0000

XLON

07003070000022923-E0P5YmagEWkl

08:42:15

149

4,906.0000

XLON

07003070000022923-E0P5YmagEWkn

08:42:55

119

4,905.0000

XLON

07003070000023025-E0P5YmagEXeP

08:43:53

122

4,904.0000

XLON

07003070000023691-E0P5YmagEYz5

08:43:53

36

4,904.0000

XLON

07003070000023691-E0P5YmagEYz7

08:45:40

39

4,910.0000

XLON

05003050000024251-E0P5YmagEbDm

08:45:40

131

4,910.0000

XLON

05003050000024251-E0P5YmagEbDs

08:45:40

57

4,910.0000

XLON

07003070000024257-E0P5YmagEbDu

08:47:05

107

4,910.0000

XLON

05003050000024577-E0P5YmagEcqv

08:47:32

59

4,910.0000

XLON

07003070000025225-E0P5YmagEdQt

08:47:32

45

4,910.0000

XLON

07003070000025225-E0P5YmagEdQv

08:47:32

121

4,910.0000

XLON

07003070000025225-E0P5YmagEdQx

08:47:32

100

4,910.0000

XLON

07003070000025225-E0P5YmagEdQz

08:48:43

41

4,911.0000

XLON

05003050000025496-E0P5YmagEepG

08:48:43

81

4,911.0000

XLON

05003050000025496-E0P5YmagEepL

08:49:08

104

4,908.0000

XLON

07003070000023950-E0P5YmagEfWP

08:49:14

111

4,908.0000

XLON

07003070000026050-E0P5YmagEffg

08:50:04

133

4,908.0000

XLON

05003050000026258-E0P5YmagEgdm

08:50:14

113

4,907.0000

XLON

07003070000026021-E0P5YmagEgp3

08:50:15

110

4,905.0000

XLON

07003070000025828-E0P5YmagEgry

08:52:41

139

4,908.0000

XLON

07003070000027356-E0P5YmagEjBS

08:52:42

100

4,907.0000

XLON

05003050000026864-E0P5YmagEjCh

08:52:55

139

4,905.0000

XLON

05003050000027336-E0P5YmagEjTM

08:54:05

87

4,903.0000

XLON

05003050000026434-E0P5YmagEksK

08:55:04

111

4,908.0000

XLON

05003050000028124-E0P5YmagEldV

08:55:05

140

4,908.0000

XLON

05003050000028376-E0P5YmagElf1

08:55:05

40

4,908.0000

XLON

05003050000028376-E0P5YmagElf3

08:57:16

119

4,911.0000

XLON

07003070000028832-E0P5YmagEnlT

08:57:16

110

4,912.0000

XLON

05003050000029016-E0P5YmagEnki

08:58:40

113

4,911.0000

XLON

07003070000029813-E0P5YmagEpTW

08:58:40

30

4,911.0000

XLON

07003070000029813-E0P5YmagEpTY

08:58:40

101

4,910.0000

XLON

05003050000029399-E0P5YmagEpTu

08:58:40

101

4,910.0000

XLON

07003070000029351-E0P5YmagEpTs

08:59:23

47

4,911.0000

XLON

07003070000030232-E0P5YmagEq4i

08:59:23

82

4,911.0000

XLON

07003070000030232-E0P5YmagEq4l

09:02:13

118

4,912.0000

XLON

05003050000031189-E0P5YmagEtrm

09:02:21

95

4,912.0000

XLON

05003050000032330-E0P5YmagEuBM

09:03:05

96

4,912.0000

XLON

05003050000032514-E0P5YmagEv5A

09:03:08

101

4,910.0000

XLON

05003050000030158-E0P5YmagEvE1

09:03:08

99

4,911.0000

XLON

07003070000030520-E0P5YmagEvDZ

09:03:28

136

4,907.0000

XLON

07003070000032806-E0P5YmagEvg9

09:03:28

124

4,909.0000

XLON

07003070000032836-E0P5YmagEvfK

09:04:53

137

4,907.0000

XLON

07003070000033576-E0P5YmagExH0

09:05:09

106

4,907.0000

XLON

07003070000033825-E0P5YmagExWz

09:05:09

147

4,906.0000

XLON

05003050000033516-E0P5YmagExXI

09:06:40

58

4,907.0000

XLON

05003050000034654-E0P5YmagEzAe

09:06:40

36

4,907.0000

XLON

05003050000034654-E0P5YmagEzAg

09:06:40

81

4,907.0000

XLON

05003050000034654-E0P5YmagEzAi

09:06:40

94

4,907.0000

XLON

05003050000034654-E0P5YmagEzAk

09:06:44

84

4,905.0000

XLON

05003050000034154-E0P5YmagEzHB

09:08:20

38

4,904.0000

XLON

07003070000035589-E0P5YmagF1qM

09:08:20

129

4,904.0000

XLON

07003070000035589-E0P5YmagF1qO

09:08:20

78

4,904.0000

XLON

07003070000035589-E0P5YmagF1qQ

09:08:20

9

4,904.0000

XLON

07003070000035589-E0P5YmagF1qS

09:08:53

124

4,904.0000

XLON

07003070000035611-E0P5YmagF2UW

09:10:42

128

4,908.0000

XLON

05003050000036763-E0P5YmagF4ZI

09:11:52

150

4,908.0000

XLON

05003050000036993-E0P5YmagF5iu

09:12:17

103

4,907.0000

XLON

05003050000036409-E0P5YmagF6Fo

09:14:40

107

4,907.0000

XLON

07003070000037798-E0P5YmagF8RK

09:14:41

15

4,906.0000

XLON

07003070000036431-E0P5YmagF8Tc

09:14:41

136

4,906.0000

XLON

07003070000036431-E0P5YmagF8Te

09:16:27

140

4,906.0000

XLON

07003070000039319-E0P5YmagFAXp

09:16:50

112

4,906.0000

XLON

05003050000039545-E0P5YmagFB1O

09:17:14

130

4,904.0000

XLON

07003070000038690-E0P5YmagFBah

09:19:02

40

4,907.0000

XLON

05003050000040587-E0P5YmagFDPG

09:19:37

158

4,907.0000

XLON

05003050000040748-E0P5YmagFEMB

09:19:41

134

4,906.0000

XLON

07003070000040314-E0P5YmagFENo

09:21:27

148

4,905.0000

XLON

05003050000041553-E0P5YmagFGWr

09:23:13

98

4,905.0000

XLON

07003070000042351-E0P5YmagFIdP

09:24:16

133

4,906.0000

XLON

05003050000042847-E0P5YmagFJsR

09:24:16

108

4,906.0000

XLON

07003070000043302-E0P5YmagFJsV

09:24:21

76

4,906.0000

XLON

07003070000043492-E0P5YmagFJvw

09:28:05

121

4,906.0000

XLON

05003050000044600-E0P5YmagFMZd

09:28:05

8

4,906.0000

XLON

05003050000044600-E0P5YmagFMZQ

09:28:17

119

4,907.0000

XLON

07003070000045647-E0P5YmagFMpr

09:28:50

113

4,907.0000

XLON

05003050000045743-E0P5YmagFNGl

09:28:50

143

4,906.0000

XLON

07003070000045501-E0P5YmagFNHK

09:28:59

114

4,905.0000

XLON

05003050000044108-E0P5YmagFNTC

09:29:26

167

4,903.0000

XLON

07003070000046002-E0P5YmagFOA4

09:29:26

72

4,903.0000

XLON

07003070000046002-E0P5YmagFOA6

09:32:18

105

4,909.0000

XLON

05003050000047511-E0P5YmagFSoW

09:33:29

130

4,909.0000

XLON

05003050000048568-E0P5YmagFTvB

09:35:00

154

4,910.0000

XLON

07003070000049332-E0P5YmagFVDH

09:35:00

109

4,909.0000

XLON

05003050000048923-E0P5YmagFVDR

09:35:16

117

4,908.0000

XLON

05003050000047907-E0P5YmagFVa2

09:35:26

120

4,907.0000

XLON

05003050000049591-E0P5YmagFVmG

09:36:14

42

4,905.0000

XLON

07003070000049686-E0P5YmagFWdT

09:36:14

78

4,905.0000

XLON

07003070000049686-E0P5YmagFWdV

09:36:56

117

4,905.0000

XLON

07003070000050443-E0P5YmagFXG8

09:41:07

55

4,908.0000

XLON

05003050000052533-E0P5YmagFbAG

09:41:07

120

4,908.0000

XLON

05003050000052533-E0P5YmagFbAI

09:41:30

35

4,912.0000

XLON

07003070000052795-E0P5YmagFbXD

09:41:31

103

4,912.0000

XLON

07003070000052801-E0P5YmagFbaG

09:41:37

124

4,910.0000

XLON

07003070000052658-E0P5YmagFbgf

09:42:16

103

4,911.0000

XLON

05003050000053134-E0P5YmagFcUQ

09:42:29

155

4,910.0000

XLON

07003070000052852-E0P5YmagFcbE

09:43:00

131

4,908.0000

XLON

05003050000052600-E0P5YmagFdGI

09:43:00

3

4,908.0000

XLON

05003050000052600-E0P5YmagFdGK

09:44:03

133

4,908.0000

XLON

05003050000053623-E0P5YmagFe82

09:44:03

126

4,909.0000

XLON

05003050000053984-E0P5YmagFe7U

09:44:52

90

4,907.0000

XLON

07003070000053646-E0P5YmagFf7z

09:44:52

43

4,907.0000

XLON

07003070000053646-E0P5YmagFf81

09:51:06

125

4,918.0000

XLON

07003070000057446-E0P5YmagFlFa

09:51:07

58

4,918.0000

XLON

05003050000057504-E0P5YmagFlHg

09:51:07

142

4,918.0000

XLON

05003050000057504-E0P5YmagFlHi

09:51:07

44

4,918.0000

XLON

05003050000057504-E0P5YmagFlHk

09:51:08

134

4,918.0000

XLON

05003050000057516-E0P5YmagFlMF

09:51:21

114

4,917.0000

XLON

07003070000057305-E0P5YmagFlYl

09:51:22

104

4,916.0000

XLON

05003050000057267-E0P5YmagFlZu

09:51:30

102

4,912.0000

XLON

07003070000057683-E0P5YmagFlrz

09:51:30

102

4,914.0000

XLON

05003050000057678-E0P5YmagFlq4

09:51:38

112

4,911.0000

XLON

05003050000057838-E0P5YmagFmLJ

09:52:48

59

4,910.0000

XLON

07003070000058677-E0P5YmagFnve

09:54:12

131

4,911.0000

XLON

07003070000058870-E0P5YmagFp6I

09:55:07

59

4,911.0000

XLON

05003050000059803-E0P5YmagFplw

09:55:07

45

4,911.0000

XLON

05003050000059803-E0P5YmagFply

09:55:46

4

4,911.0000

XLON

07003070000060126-E0P5YmagFqTt

09:55:46

39

4,911.0000

XLON

07003070000060126-E0P5YmagFqTv

09:56:11

3

4,910.0000

XLON

05003050000059442-E0P5YmagFrFL

09:56:11

109

4,910.0000

XLON

05003050000059442-E0P5YmagFrFP

09:56:17

153

4,909.0000

XLON

07003070000057838-E0P5YmagFrPG

09:56:28

34

4,907.0000

XLON

05003050000060242-E0P5YmagFrcG

09:56:28

45

4,907.0000

XLON

05003050000060242-E0P5YmagFrcJ

09:56:28

64

4,907.0000

XLON

05003050000060242-E0P5YmagFrcM

09:56:32

41

4,904.0000

XLON

07003070000060556-E0P5YmagFrqd

09:56:42

62

4,904.0000

XLON

07003070000060556-E0P5YmagFrwx

09:58:04

102

4,899.0000

XLON

07003070000061344-E0P5YmagFtLD

10:00:19

130

4,898.0000

XLON

05003050000062179-E0P5YmagFvtt

10:02:41

75

4,901.0000

XLON

07003070000064237-E0P5YmagFz9G

10:02:41

45

4,901.0000

XLON

07003070000064237-E0P5YmagFz9I

10:04:35

101

4,902.0000

XLON

05003050000065036-E0P5YmagG13G

10:04:35

100

4,902.0000

XLON

07003070000064978-E0P5YmagG13I

10:04:50

138

4,900.0000

XLON

07003070000064557-E0P5YmagG1SX

10:04:54

100

4,898.0000

XLON

05003050000065522-E0P5YmagG1Yn

10:06:40

13

4,899.0000

XLON

05003050000066517-E0P5YmagG3ba

10:06:40

98

4,899.0000

XLON

05003050000066517-E0P5YmagG3bc

10:07:45

45

4,899.0000

XLON

07003070000067063-E0P5YmagG4de

10:07:45

77

4,899.0000

XLON

07003070000067063-E0P5YmagG4di

10:08:56

102

4,897.0000

XLON

05003050000066209-E0P5YmagG5xc

10:08:56

112

4,898.0000

XLON

05003050000066846-E0P5YmagG5wz

10:09:26

124

4,898.0000

XLON

05003050000067981-E0P5YmagG6iG

10:09:28

104

4,897.0000

XLON

07003070000067951-E0P5YmagG6jP

10:10:20

103

4,895.0000

XLON

07003070000067952-E0P5YmagG7mi

10:10:46

98

4,893.0000

XLON

05003050000068302-E0P5YmagG8S0

10:10:46

15

4,893.0000

XLON

05003050000068302-E0P5YmagG8S3

10:11:05

123

4,891.0000

XLON

05003050000068843-E0P5YmagG8o0

10:13:21

130

4,895.0000

XLON

07003070000069840-E0P5YmagGBfq

10:13:24

105

4,894.0000

XLON

05003050000069847-E0P5YmagGBjv

10:15:39

121

4,893.0000

XLON

05003050000071356-E0P5YmagGDog

10:16:12

102

4,893.0000

XLON

07003070000071522-E0P5YmagGEJu

10:16:24

143

4,893.0000

XLON

05003050000071666-E0P5YmagGEYy

10:16:35

67

4,892.0000

XLON

07003070000069186-E0P5YmagGEnP

10:16:40

23

4,891.0000

XLON

05003050000068843-E0P5YmagGEwt

10:19:07

108

4,898.0000

XLON

05003050000072713-E0P5YmagGHzN

10:19:07

136

4,898.0000

XLON

07003070000072986-E0P5YmagGHzP

10:19:14

116

4,896.0000

XLON

05003050000072445-E0P5YmagGI8I

10:19:14

33

4,896.0000

XLON

05003050000072445-E0P5YmagGI8K

10:20:46

80

4,895.0000

XLON

05003050000073716-E0P5YmagGJaY

10:20:46

32

4,895.0000

XLON

05003050000073716-E0P5YmagGJaa

10:21:27

156

4,894.0000

XLON

07003070000073146-E0P5YmagGKAt

10:25:42

105

4,895.0000

XLON

07003070000075809-E0P5YmagGOFq

10:26:45

98

4,895.0000

XLON

07003070000075974-E0P5YmagGPn7

10:26:45

22

4,895.0000

XLON

07003070000075974-E0P5YmagGPn9

10:27:55

185

4,895.0000

XLON

05003050000076499-E0P5YmagGR0C

10:28:41

114

4,895.0000

XLON

07003070000077016-E0P5YmagGRWH

10:29:11

111

4,894.0000

XLON

05003050000075525-E0P5YmagGRmj

10:29:11

135

4,893.0000

XLON

05003050000073138-E0P5YmagGRn6

10:30:09

52

4,893.0000

XLON

05003050000077403-E0P5YmagGSNb

10:30:09

125

4,893.0000

XLON

07003070000077416-E0P5YmagGSNZ

10:30:09

62

4,893.0000

XLON

05003050000077403-E0P5YmagGSNj

10:32:56

116

4,898.0000

XLON

05003050000078737-E0P5YmagGVRU

10:35:57

97

4,901.0000

XLON

05003050000081065-E0P5YmagGY48

10:35:58

160

4,901.0000

XLON

07003070000081100-E0P5YmagGY6f

10:38:10

45

4,904.0000

XLON

07003070000082654-E0P5YmagGa1Z

10:38:10

39

4,904.0000

XLON

07003070000082654-E0P5YmagGa1b

10:38:11

39

4,904.0000

XLON

07003070000082671-E0P5YmagGa36

10:38:11

39

4,904.0000

XLON

07003070000082671-E0P5YmagGa38

10:38:12

39

4,904.0000

XLON

05003050000082707-E0P5YmagGa5A

10:38:12

39

4,904.0000

XLON

05003050000082707-E0P5YmagGa5C

10:38:25

39

4,904.0000

XLON

07003070000082834-E0P5YmagGaJC

10:38:25

36

4,904.0000

XLON

07003070000082834-E0P5YmagGaJE

10:38:49

106

4,903.0000

XLON

05003050000082589-E0P5YmagGajV

10:38:58

76

4,902.0000

XLON

07003070000081591-E0P5YmagGalm

10:38:58

49

4,902.0000

XLON

07003070000081591-E0P5YmagGalp

10:40:45

96

4,904.0000

XLON

07003070000084864-E0P5YmagGcH2

10:41:37

106

4,904.0000

XLON

05003050000085603-E0P5YmagGcvx

10:41:45

106

4,903.0000

XLON

05003050000084268-E0P5YmagGd58

10:42:39

72

4,904.0000

XLON

05003050000086099-E0P5YmagGeKP

10:42:39

24

4,904.0000

XLON

05003050000086099-E0P5YmagGeKS

10:43:37

126

4,903.0000

XLON

07003070000085697-E0P5YmagGf32

10:45:35

117

4,905.0000

XLON

05003050000088382-E0P5YmagGhI1

10:46:24

38

4,905.0000

XLON

05003050000088789-E0P5YmagGhox

10:46:24

95

4,905.0000

XLON

05003050000088789-E0P5YmagGhp0

10:47:03

15

4,906.0000

XLON

07003070000089639-E0P5YmagGiGk

10:47:21

121

4,907.0000

XLON

05003050000089803-E0P5YmagGiYR

10:47:21

20

4,907.0000

XLON

05003050000089803-E0P5YmagGiYN

10:47:22

150

4,906.0000

XLON

05003050000089742-E0P5YmagGias

10:47:22

119

4,906.0000

XLON

07003070000089787-E0P5YmagGiau

10:47:27

109

4,905.0000

XLON

07003070000089872-E0P5YmagGigz

10:48:18

97

4,906.0000

XLON

07003070000090287-E0P5YmagGjUb

10:49:05

283

4,905.0000

XLON

07003070000090684-E0P5YmagGkSB

10:49:05

4

4,905.0000

XLON

07003070000090684-E0P5YmagGkRs

10:50:26

21

4,903.0000

XLON

05003050000089824-E0P5YmagGlmJ

10:50:34

24

4,903.0000

XLON

05003050000089824-E0P5YmagGlvQ

10:51:24

52

4,903.0000

XLON

05003050000089824-E0P5YmagGmt1

10:51:24

42

4,903.0000

XLON

05003050000089824-E0P5YmagGmt9

10:51:47

97

4,903.0000

XLON

05003050000092446-E0P5YmagGnEW

10:52:05

160

4,902.0000

XLON

05003050000091515-E0P5YmagGnQ1

10:52:09

130

4,900.0000

XLON

07003070000091166-E0P5YmagGnUo

10:54:22

101

4,902.0000

XLON

07003070000092956-E0P5YmagGpMy

10:54:22

130

4,903.0000

XLON

07003070000092983-E0P5YmagGpM2

10:55:13

9

4,902.0000

XLON

07003070000092956-E0P5YmagGqBo

10:56:01

65

4,901.0000

XLON

05003050000092896-E0P5YmagGqkR

10:56:01

55

4,901.0000

XLON

05003050000092896-E0P5YmagGqjy

10:56:01

139

4,902.0000

XLON

05003050000095032-E0P5YmagGqjj

10:56:17

114

4,899.0000

XLON

07003070000094510-E0P5YmagGqu6

10:58:22

121

4,897.0000

XLON

05003050000096278-E0P5YmagGslY

10:59:15

145

4,896.0000

XLON

05003050000096110-E0P5YmagGtJy

11:00:34

105

4,902.0000

XLON

07003070000097433-E0P5YmagGv0f

11:01:01

45

4,901.0000

XLON

05003050000098097-E0P5YmagGvL2

11:01:12

23

4,900.0000

XLON

05003050000097321-E0P5YmagGvd4

11:01:31

22

4,900.0000

XLON

05003050000097321-E0P5YmagGw7q

11:01:31

96

4,900.0000

XLON

05003050000097321-E0P5YmagGw7e

11:01:51

74

4,898.0000

XLON

07003070000097434-E0P5YmagGwgq

11:05:44

108

4,898.0000

XLON

07003070000100448-E0P5YmagH196

11:05:53

60

4,897.0000

XLON

05003050000100307-E0P5YmagH1EJ

11:05:53

83

4,897.0000

XLON

05003050000100307-E0P5YmagH1ER

11:06:01

4

4,897.0000

XLON

07003070000101267-E0P5YmagH1Qi

11:06:39

87

4,896.0000

XLON

05003050000100414-E0P5YmagH1vn

11:06:39

67

4,896.0000

XLON

07003070000101302-E0P5YmagH1vr

11:06:39

157

4,897.0000

XLON

05003050000101294-E0P5YmagH1vB

11:06:41

165

4,894.0000

XLON

05003050000101260-E0P5YmagH1xb

11:14:28

12

4,897.0000

XLON

05003050000105632-E0P5YmagH8zw

11:14:28

11

4,897.0000

XLON

05003050000105632-E0P5YmagH8zy

11:14:28

9

4,897.0000

XLON

05003050000105632-E0P5YmagH900

11:14:43

17

4,897.0000

XLON

07003070000105722-E0P5YmagH9KG

11:14:43

6

4,897.0000

XLON

07003070000105722-E0P5YmagH9KI

11:14:46

122

4,896.0000

XLON

07003070000105486-E0P5YmagH9Qc

11:14:55

135

4,894.0000

XLON

07003070000103685-E0P5YmagH9iO

11:16:01

24

4,896.0000

XLON

07003070000106764-E0P5YmagHAuS

11:16:40

31

4,896.0000

XLON

05003050000107101-E0P5YmagHBMc

11:16:40

11

4,896.0000

XLON

05003050000107101-E0P5YmagHBMe

11:16:40

13

4,896.0000

XLON

05003050000107101-E0P5YmagHBMg

11:16:40

31

4,896.0000

XLON

05003050000107101-E0P5YmagHBMi

11:16:40

39

4,896.0000

XLON

05003050000107101-E0P5YmagHBMk

11:16:40

45

4,896.0000

XLON

05003050000107101-E0P5YmagHBMm

11:17:19

36

4,896.0000

XLON

05003050000107652-E0P5YmagHCQe

11:17:19

33

4,896.0000

XLON

05003050000107652-E0P5YmagHCQg

11:18:57

131

4,898.0000

XLON

05003050000107730-E0P5YmagHECo

11:18:57

117

4,898.0000

XLON

07003070000107793-E0P5YmagHECq

11:19:57

109

4,897.0000

XLON

05003050000108530-E0P5YmagHF1i

11:26:29

13

4,899.0000

XLON

07003070000109567-E0P5YmagHLcj

11:26:29

13

4,899.0000

XLON

07003070000109567-E0P5YmagHLcf

11:26:29

168

4,900.0000

XLON

07003070000109706-E0P5YmagHLcA

11:26:29

9

4,902.0000

XLON

07003070000111052-E0P5YmagHLao

11:26:29

45

4,902.0000

XLON

07003070000111052-E0P5YmagHLaq

11:26:49

24

4,900.0000

XLON

07003070000111176-E0P5YmagHM6e

11:26:49

16

4,900.0000

XLON

07003070000111176-E0P5YmagHM6a

11:26:52

155

4,903.0000

XLON

05003050000111231-E0P5YmagHM9G

11:26:53

10

4,903.0000

XLON

07003070000111211-E0P5YmagHM9y

11:26:54

46

4,903.0000

XLON

05003050000111244-E0P5YmagHMDP

11:27:01

81

4,903.0000

XLON

05003050000111244-E0P5YmagHMUJ

11:27:14

161

4,903.0000

XLON

05003050000111348-E0P5YmagHMjE

11:27:35

110

4,900.0000

XLON

07003070000111176-E0P5YmagHN29

11:27:35

173

4,902.0000

XLON

05003050000111222-E0P5YmagHN0W

11:28:01

138

4,898.0000

XLON

05003050000111499-E0P5YmagHNLE

11:28:17

138

4,896.0000

XLON

07003070000111466-E0P5YmagHNcV

11:29:55

136

4,893.0000

XLON

05003050000111676-E0P5YmagHPk4

11:30:00

137

4,890.0000

XLON

05003050000111887-E0P5YmagHQ0s

11:30:00

160

4,892.0000

XLON

07003070000111891-E0P5YmagHPyp

11:31:47

136

4,892.0000

XLON

07003070000112777-E0P5YmagHSAq

11:31:52

134

4,889.0000

XLON

05003050000112475-E0P5YmagHSEg

11:31:52

134

4,890.0000

XLON

05003050000112491-E0P5YmagHSEH

11:33:12

84

4,885.0000

XLON

07003070000113244-E0P5YmagHT9B

11:33:32

98

4,884.0000

XLON

05003050000113274-E0P5YmagHTQb

11:34:47

72

4,879.0000

XLON

05003050000114052-E0P5YmagHUcT

11:35:00

72

4,877.0000

XLON

05003050000113962-E0P5YmagHUny

11:35:09

86

4,876.0000

XLON

07003070000113951-E0P5YmagHV43

11:38:16

54

4,881.0000

XLON

05003050000115222-E0P5YmagHYPd

11:38:16

10

4,881.0000

XLON

05003050000115222-E0P5YmagHYPf

11:38:16

133

4,882.0000

XLON

05003050000115390-E0P5YmagHYOv

11:39:44

110

4,885.0000

XLON

07003070000115900-E0P5YmagHZyx

11:42:28

116

4,888.0000

XLON

05003050000116822-E0P5YmagHd0Y

11:43:04

128

4,887.0000

XLON

05003050000116718-E0P5YmagHdXU

11:45:24

182

4,888.0000

XLON

07003070000117569-E0P5YmagHfV2

11:47:27

133

4,887.0000

XLON

07003070000117505-E0P5YmagHguX

11:47:41

139

4,885.0000

XLON

05003050000116510-E0P5YmagHh7A

11:47:41

80

4,887.0000

XLON

07003070000118814-E0P5YmagHh6l

11:52:56

167

4,888.0000

XLON

05003050000120347-E0P5YmagHkyX

11:53:41

120

4,887.0000

XLON

05003050000120150-E0P5YmagHlvX

11:53:44

121

4,886.0000

XLON

07003070000119498-E0P5YmagHm2k

11:56:25

18

4,890.0000

XLON

05003050000121835-E0P5YmagHp1X

11:56:25

154

4,890.0000

XLON

05003050000121835-E0P5YmagHp1Z

11:56:45

78

4,890.0000

XLON

07003070000122100-E0P5YmagHpGI

11:58:03

131

4,890.0000

XLON

05003050000122461-E0P5YmagHq6D

11:58:10

142

4,889.0000

XLON

05003050000121673-E0P5YmagHqFZ

11:58:45

68

4,887.0000

XLON

07003070000121455-E0P5YmagHqip

11:58:45

61

4,887.0000

XLON

07003070000121455-E0P5YmagHqit

11:59:59

165

4,885.0000

XLON

07003070000123086-E0P5YmagHrXo

11:59:59

140

4,884.0000

XLON

07003070000122710-E0P5YmagHrXu

12:01:40

43

4,887.0000

XLON

05003050000124520-E0P5YmagHuNc

12:03:42

116

4,886.0000

XLON

07003070000124511-E0P5YmagHwfB

12:04:13

103

4,885.0000

XLON

05003050000125853-E0P5YmagHxEt

12:04:59

23

4,884.0000

XLON

07003070000124186-E0P5YmagHxsL

12:04:59

76

4,884.0000

XLON

07003070000123484-E0P5YmagHxsH

12:04:59

37

4,884.0000

XLON

07003070000124186-E0P5YmagHxsJ

12:05:09

145

4,883.0000

XLON

05003050000124909-E0P5YmagHy1c

12:06:14

129

4,885.0000

XLON

05003050000126808-E0P5YmagHza3

12:06:14

140

4,885.0000

XLON

07003070000126741-E0P5YmagHzZz

12:09:47

161

4,884.0000

XLON

07003070000127625-E0P5YmagI2vq

12:10:59

129

4,883.0000

XLON

05003050000126749-E0P5YmagI4IV

12:12:00

21

4,884.0000

XLON

05003050000129480-E0P5YmagI517

12:12:00

103

4,884.0000

XLON

05003050000129480-E0P5YmagI519

12:12:51

45

4,883.0000

XLON

05003050000129247-E0P5YmagI5dJ

12:12:51

47

4,883.0000

XLON

05003050000129247-E0P5YmagI5dQ

12:12:51

25

4,883.0000

XLON

05003050000129247-E0P5YmagI5dD

12:13:59

39

4,883.0000

XLON

07003070000130374-E0P5YmagI6Xy

12:13:59

60

4,883.0000

XLON

07003070000130374-E0P5YmagI6Y0

12:13:59

16

4,883.0000

XLON

07003070000130374-E0P5YmagI6Y2

12:14:21

5

4,883.0000

XLON

05003050000130591-E0P5YmagI6lg

12:16:45

106

4,885.0000

XLON

07003070000131031-E0P5YmagI99k

12:16:52

115

4,884.0000

XLON

07003070000130812-E0P5YmagI9Gr

12:20:03

62

4,886.0000

XLON

05003050000133089-E0P5YmagIBpm

12:22:42

130

4,889.0000

XLON

07003070000133896-E0P5YmagIDtJ

12:22:43

170

4,889.0000

XLON

07003070000134042-E0P5YmagIDuO

12:22:43

39

4,889.0000

XLON

07003070000134042-E0P5YmagIDuQ

12:22:53

27

4,889.0000

XLON

07003070000134086-E0P5YmagIE6o

12:22:53

6

4,889.0000

XLON

07003070000134086-E0P5YmagIE6q

12:22:53

36

4,889.0000

XLON

07003070000134086-E0P5YmagIE6s

12:24:34

100

4,890.0000

XLON

05003050000134717-E0P5YmagIFbI

12:24:35

85

4,890.0000

XLON

07003070000134705-E0P5YmagIFe5

12:24:35

39

4,890.0000

XLON

07003070000134705-E0P5YmagIFe7

12:27:40

111

4,896.0000

XLON

05003050000136147-E0P5YmagIIjs

12:29:11

118

4,897.0000

XLON

07003070000136307-E0P5YmagIJvM

12:29:13

140

4,897.0000

XLON

07003070000136690-E0P5YmagIJy7

12:29:14

19

4,897.0000

XLON

05003050000136709-E0P5YmagIJyk

12:29:14

131

4,897.0000

XLON

05003050000136709-E0P5YmagIJyi

12:29:53

109

4,897.0000

XLON

07003070000136971-E0P5YmagIKZJ

12:30:12

98

4,896.0000

XLON

05003050000136155-E0P5YmagIKul

12:30:59

98

4,903.0000

XLON

05003050000137278-E0P5YmagILgV

12:30:59

140

4,903.0000

XLON

07003070000137245-E0P5YmagILgT

12:31:05

7

4,902.0000

XLON

05003050000137500-E0P5YmagILlc

12:31:05

118

4,902.0000

XLON

05003050000137500-E0P5YmagILlg

12:33:33

101

4,901.0000

XLON

07003070000137246-E0P5YmagINj2

12:33:37

95

4,900.0000

XLON

07003070000137450-E0P5YmagINsY

12:35:09

111

4,900.0000

XLON

05003050000139213-E0P5YmagIPjp

12:35:54

99

4,900.0000

XLON

07003070000139472-E0P5YmagIQFj

12:35:55

99

4,899.0000

XLON

05003050000138871-E0P5YmagIQG3

12:35:55

96

4,898.0000

XLON

07003070000137728-E0P5YmagIQGK

12:37:09

113

4,897.0000

XLON

05003050000139512-E0P5YmagIRTa

12:38:42

117

4,897.0000

XLON

05003050000140786-E0P5YmagISoz

12:39:03

122

4,896.0000

XLON

07003070000139649-E0P5YmagIT4o

12:39:43

120

4,895.0000

XLON

05003050000141349-E0P5YmagITZS

12:39:43

18

4,895.0000

XLON

05003050000141349-E0P5YmagITZV

12:42:41

113

4,895.0000

XLON

07003070000142563-E0P5YmagIVCl

12:43:45

122

4,894.0000

XLON

05003050000139678-E0P5YmagIVp3

12:44:30

106

4,893.0000

XLON

07003070000141305-E0P5YmagIWDy

12:44:40

156

4,891.0000

XLON

05003050000142978-E0P5YmagIWPb

12:45:25

156

4,890.0000

XLON

05003050000143350-E0P5YmagIXKJ

12:47:11

179

4,889.0000

XLON

07003070000143918-E0P5YmagIYRJ

12:48:45

115

4,889.0000

XLON

05003050000145032-E0P5YmagIZh9

12:50:01

72

4,891.0000

XLON

07003070000145630-E0P5YmagIb99

12:51:49

100

4,894.0000

XLON

07003070000146323-E0P5YmagIcv9

12:51:49

211

4,894.0000

XLON

07003070000146323-E0P5YmagIcvE

12:53:35

139

4,894.0000

XLON

05003050000146734-E0P5YmagIeQA

12:54:00

52

4,894.0000

XLON

07003070000147236-E0P5YmagIejE

12:54:50

256

4,894.0000

XLON

07003070000147404-E0P5YmagIfhM

12:57:17

97

4,891.0000

XLON

07003070000147272-E0P5YmagIhLs

12:57:17

37

4,891.0000

XLON

07003070000147272-E0P5YmagIhLy

12:57:17

107

4,893.0000

XLON

05003050000146013-E0P5YmagIhK8

12:57:34

106

4,890.0000

XLON

07003070000148391-E0P5YmagIhek

12:57:52

30

4,889.0000

XLON

07003070000148918-E0P5YmagIhwk

12:57:52

215

4,889.0000

XLON

07003070000148918-E0P5YmagIhwm

13:00:23

105

4,889.0000

XLON

05003050000149834-E0P5YmagIkTs

13:00:23

147

4,890.0000

XLON

05003050000150150-E0P5YmagIkTW

13:00:53

126

4,888.0000

XLON

07003070000149742-E0P5YmagIklL

13:01:53

131

4,890.0000

XLON

05003050000150701-E0P5YmagIlkA

13:01:53

101

4,890.0000

XLON

07003070000150654-E0P5YmagIlkC

13:03:44

113

4,896.0000

XLON

07003070000152033-E0P5YmagIo9E

13:04:30

117

4,896.0000

XLON

07003070000152290-E0P5YmagIoky

13:05:24

105

4,894.0000

XLON

05003050000151813-E0P5YmagIpNF

13:06:58

12

4,891.0000

XLON

07003070000152610-E0P5YmagIqph

13:06:58

102

4,891.0000

XLON

07003070000152610-E0P5YmagIqpd

13:10:21

1

4,891.0000

XLON

05003050000153745-E0P5YmagItmn

13:10:59

158

4,891.0000

XLON

05003050000153745-E0P5YmagIuRE

13:11:02

36

4,891.0000

XLON

07003070000155223-E0P5YmagIuYO

13:14:35

117

4,895.0000

XLON

05003050000155970-E0P5YmagIxcl

13:14:35

117

4,896.0000

XLON

05003050000155999-E0P5YmagIxcG

13:14:53

47

4,894.0000

XLON

05003050000155900-E0P5YmagIxnB

13:14:53

63

4,894.0000

XLON

05003050000155900-E0P5YmagIxnD

13:16:41

147

4,893.0000

XLON

07003070000157960-E0P5YmagIz6V

13:18:21

84

4,893.0000

XLON

07003070000158948-E0P5YmagJ0tT

13:19:04

41

4,893.0000

XLON

05003050000159269-E0P5YmagJ1M8

13:19:54

121

4,894.0000

XLON

05003050000159468-E0P5YmagJ272

13:20:37

55

4,898.0000

XLON

05003050000160096-E0P5YmagJ3Fw

13:20:37

78

4,898.0000

XLON

05003050000160096-E0P5YmagJ3G2

13:20:37

111

4,898.0000

XLON

07003070000160091-E0P5YmagJ3G4

13:20:41

90

4,896.0000

XLON

05003050000160097-E0P5YmagJ3NQ

13:20:41

20

4,896.0000

XLON

05003050000160097-E0P5YmagJ3NX

13:21:34

79

4,895.0000

XLON

07003070000160675-E0P5YmagJ4Eg

13:21:58

78

4,895.0000

XLON

07003070000160675-E0P5YmagJ4R8

13:22:16

80

4,894.0000

XLON

05003050000160279-E0P5YmagJ4dT

13:23:01

80

4,892.0000

XLON

07003070000160273-E0P5YmagJ5DK

13:23:01

31

4,892.0000

XLON

07003070000160273-E0P5YmagJ5Cv

13:23:14

124

4,889.0000

XLON

07003070000161466-E0P5YmagJ5Rl

13:23:14

120

4,891.0000

XLON

05003050000161709-E0P5YmagJ5QR

13:24:47

125

4,887.0000

XLON

07003070000162416-E0P5YmagJ6Ot

13:25:05

45

4,886.0000

XLON

05003050000162426-E0P5YmagJ6hA

13:25:05

92

4,886.0000

XLON

05003050000162426-E0P5YmagJ6hD

13:28:17

136

4,883.0000

XLON

07003070000161939-E0P5YmagJ9FN

13:28:21

59

4,883.0000

XLON

07003070000165116-E0P5YmagJ9JD

13:30:55

164

4,884.0000

XLON

05003050000166748-E0P5YmagJBDi

13:31:41

164

4,883.0000

XLON

05003050000167533-E0P5YmagJBwF

13:31:45

83

4,882.0000

XLON

05003050000163141-E0P5YmagJC0M

13:34:00

167

4,885.0000

XLON

05003050000168363-E0P5YmagJEGT

13:34:00

133

4,885.0000

XLON

07003070000168312-E0P5YmagJEGR

13:35:34

129

4,886.0000

XLON

05003050000169439-E0P5YmagJFgR

13:36:08

179

4,885.0000

XLON

05003050000169396-E0P5YmagJGEQ

13:37:05

119

4,886.0000

XLON

05003050000170770-E0P5YmagJHLv

13:38:07

120

4,885.0000

XLON

07003070000170973-E0P5YmagJIIM

13:38:07

134

4,886.0000

XLON

07003070000171423-E0P5YmagJIHe

13:40:53

186

4,886.0000

XLON

07003070000172908-E0P5YmagJKCl

13:41:02

34

4,886.0000

XLON

07003070000173253-E0P5YmagJKJA

13:42:19

163

4,886.0000

XLON

05003050000173810-E0P5YmagJLNY

13:42:46

61

4,885.0000

XLON

05003050000172388-E0P5YmagJLy5

13:42:46

68

4,885.0000

XLON

07003070000172400-E0P5YmagJLy7

13:43:21

21

4,885.0000

XLON

05003050000174374-E0P5YmagJMYW

13:43:21

80

4,885.0000

XLON

05003050000174374-E0P5YmagJMYY

13:44:18

98

4,886.0000

XLON

07003070000174781-E0P5YmagJNQI

13:46:38

45

4,886.0000

XLON

07003070000174918-E0P5YmagJPEl

13:46:38

163

4,886.0000

XLON

05003050000174914-E0P5YmagJPEq

13:46:38

118

4,886.0000

XLON

07003070000174918-E0P5YmagJPEo

13:48:28

158

4,892.0000

XLON

05003050000176917-E0P5YmagJRLJ

13:49:47

45

4,895.0000

XLON

05003050000177567-E0P5YmagJSRd

13:49:47

41

4,895.0000

XLON

05003050000177567-E0P5YmagJSRh

13:49:47

80

4,895.0000

XLON

07003070000177548-E0P5YmagJSRj

13:49:47

57

4,895.0000

XLON

07003070000177607-E0P5YmagJSRn

13:51:07

189

4,894.0000

XLON

05003050000178316-E0P5YmagJTMI

13:51:08

151

4,893.0000

XLON

07003070000178270-E0P5YmagJTND

13:54:15

179

4,901.0000

XLON

05003050000179775-E0P5YmagJWAR

13:55:09

130

4,900.0000

XLON

07003070000179698-E0P5YmagJWxt

13:55:26

128

4,898.0000

XLON

05003050000179776-E0P5YmagJXEv

14:01:13

158

4,897.0000

XLON

07003070000180924-E0P5YmagJc8G

14:01:37

166

4,898.0000

XLON

07003070000184202-E0P5YmagJcbO

14:02:13

158

4,896.0000

XLON

05003050000180959-E0P5YmagJdKK

14:02:16

103

4,895.0000

XLON

05003050000181263-E0P5YmagJdR1

14:03:07

164

4,892.0000

XLON

07003070000185067-E0P5YmagJekj

14:05:34

17

4,893.0000

XLON

07003070000186997-E0P5YmagJh2x

14:05:34

120

4,893.0000

XLON

07003070000186997-E0P5YmagJh2z

14:05:35

57

4,892.0000

XLON

05003050000186701-E0P5YmagJh5X

14:05:35

42

4,892.0000

XLON

07003070000185731-E0P5YmagJh5V

14:05:35

46

4,892.0000

XLON

07003070000185731-E0P5YmagJh52

14:05:36

88

4,891.0000

XLON

05003050000185622-E0P5YmagJh76

14:07:04

77

4,893.0000

XLON

07003070000187266-E0P5YmagJihU

14:07:04

77

4,893.0000

XLON

07003070000187266-E0P5YmagJihZ

14:07:19

39

4,893.0000

XLON

07003070000187941-E0P5YmagJixi

14:09:22

130

4,894.0000

XLON

07003070000188325-E0P5YmagJlQI

14:10:05

107

4,894.0000

XLON

05003050000188388-E0P5YmagJm68

14:10:05

12

4,894.0000

XLON

07003070000188325-E0P5YmagJm66

14:10:25

45

4,894.0000

XLON

07003070000189124-E0P5YmagJmTn

14:10:25

11

4,894.0000

XLON

07003070000189124-E0P5YmagJmTr

14:10:25

35

4,894.0000

XLON

05003050000188388-E0P5YmagJmTh

14:10:25

63

4,894.0000

XLON

07003070000189124-E0P5YmagJmTl

14:11:04

111

4,892.0000

XLON

05003050000187256-E0P5YmagJn80

14:14:31

120

4,895.0000

XLON

07003070000191058-E0P5YmagJqOK

14:14:31

40

4,895.0000

XLON

07003070000191058-E0P5YmagJqOM

14:14:31

160

4,895.0000

XLON

07003070000191066-E0P5YmagJqOO

14:15:08

133

4,895.0000

XLON

07003070000191513-E0P5YmagJqz4

14:15:08

133

4,895.0000

XLON

05003050000191720-E0P5YmagJqzA

14:15:08

134

4,895.0000

XLON

05003050000191755-E0P5YmagJqzC

14:15:50

1

4,895.0000

XLON

05003050000192317-E0P5YmagJrRT

14:15:50

74

4,895.0000

XLON

05003050000192317-E0P5YmagJrRV

14:16:04

82

4,899.0000

XLON

07003070000192263-E0P5YmagJrrt

14:16:04

67

4,899.0000

XLON

07003070000192263-E0P5YmagJrrX

14:16:21

190

4,896.0000

XLON

05003050000192341-E0P5YmagJs4i

14:16:21

204

4,897.0000

XLON

07003070000192246-E0P5YmagJs43

14:18:10

115

4,892.0000

XLON

07003070000192854-E0P5YmagJu0t

14:18:38

93

4,892.0000

XLON

05003050000193606-E0P5YmagJuVN

14:18:38

21

4,892.0000

XLON

05003050000193606-E0P5YmagJuVP

14:18:38

16

4,891.0000

XLON

05003050000193055-E0P5YmagJuUg

14:18:38

19

4,892.0000

XLON

07003070000192854-E0P5YmagJuTY

14:18:38

185

4,891.0000

XLON

05003050000193055-E0P5YmagJuUO

14:19:31

132

4,893.0000

XLON

05003050000193888-E0P5YmagJvV8

14:20:28

72

4,895.0000

XLON

05003050000194566-E0P5YmagJwdk

14:20:28

72

4,895.0000

XLON

07003070000194479-E0P5YmagJwdm

14:21:03

61

4,894.0000

XLON

05003050000194385-E0P5YmagJxAc

14:21:03

24

4,894.0000

XLON

07003070000194968-E0P5YmagJxAg

14:21:19

59

4,894.0000

XLON

07003070000194968-E0P5YmagJxZK

14:21:20

76

4,893.0000

XLON

07003070000194279-E0P5YmagJxah

14:21:20

17

4,893.0000

XLON

07003070000194279-E0P5YmagJxap

14:21:59

61

4,892.0000

XLON

07003070000193979-E0P5YmagJyDP

14:22:03

74

4,891.0000

XLON

05003050000195052-E0P5YmagJyNJ

14:22:03

95

4,891.0000

XLON

05003050000195052-E0P5YmagJyNL

14:22:54

163

4,890.0000

XLON

07003070000196103-E0P5YmagJz96

14:25:58

120

4,900.0000

XLON

07003070000197588-E0P5YmagK3Ru

14:25:58

44

4,900.0000

XLON

07003070000197588-E0P5YmagK3S0

14:25:58

126

4,901.0000

XLON

07003070000198218-E0P5YmagK3RH

14:26:07

122

4,899.0000

XLON

05003050000197708-E0P5YmagK3oc

14:27:05

3

4,899.0000

XLON

05003050000197708-E0P5YmagK4mf

14:28:20

152

4,900.0000

XLON

07003070000200107-E0P5YmagK6mj

14:29:22

130

4,900.0000

XLON

05003050000201224-E0P5YmagK8Ot

14:30:11

9

4,902.0000

XLON

05003050000202475-E0P5YmagKCXz

14:30:11

344

4,902.0000

XLON

05003050000202475-E0P5YmagKCY1

14:30:50

50

4,910.0000

XLON

05003050000204558-E0P5YmagKGb4

14:30:50

5

4,910.0000

XLON

05003050000204558-E0P5YmagKGb6

14:30:50

1

4,910.0000

XLON

05003050000204558-E0P5YmagKGb8

14:30:50

74

4,910.0000

XLON

05003050000204558-E0P5YmagKGbA

14:30:50

93

4,910.0000

XLON

05003050000204558-E0P5YmagKGbC

14:30:58

37

4,910.0000

XLON

05003050000204743-E0P5YmagKHK7

14:30:58

345

4,910.0000

XLON

05003050000204743-E0P5YmagKHK9

14:31:15

135

4,912.0000

XLON

07003070000204920-E0P5YmagKJ1L

14:31:15

73

4,912.0000

XLON

07003070000204921-E0P5YmagKJ1N

14:31:21

97

4,910.0000

XLON

05003050000205061-E0P5YmagKJSS

14:31:21

71

4,910.0000

XLON

05003050000205062-E0P5YmagKJSU

14:31:22

311

4,909.0000

XLON

07003070000205224-E0P5YmagKJVM

14:31:45

7

4,909.0000

XLON

05003050000205785-E0P5YmagKLWp

14:31:45

200

4,909.0000

XLON

05003050000205785-E0P5YmagKLWd

14:32:33

164

4,910.0000

XLON

07003070000207570-E0P5YmagKPxn

14:32:33

101

4,910.0000

XLON

07003070000207570-E0P5YmagKPxp

14:32:35

228

4,909.0000

XLON

07003070000207502-E0P5YmagKQ77

14:32:35

18

4,909.0000

XLON

07003070000207502-E0P5YmagKQ79

14:32:41

54

4,908.0000

XLON

05003050000206247-E0P5YmagKQR6

14:32:41

94

4,908.0000

XLON

05003050000206247-E0P5YmagKQRF

14:33:10

65

4,907.0000

XLON

05003050000207946-E0P5YmagKSON

14:33:17

189

4,905.0000

XLON

07003070000208312-E0P5YmagKT09

14:34:18

166

4,910.0000

XLON

07003070000210672-E0P5YmagKWp1

14:34:19

160

4,909.0000

XLON

07003070000210634-E0P5YmagKWtQ

14:34:19

56

4,909.0000

XLON

07003070000210634-E0P5YmagKWtX

14:34:48

216

4,908.0000

XLON

05003050000210723-E0P5YmagKYIF

14:35:58

105

4,906.0000

XLON

05003050000213041-E0P5YmagKcDY

14:35:58

66

4,906.0000

XLON

05003050000213041-E0P5YmagKcDa

14:36:03

14

4,904.0000

XLON

07003070000211424-E0P5YmagKcdf

14:36:03

18

4,904.0000

XLON

07003070000211424-E0P5YmagKcbC

14:36:29

10

4,911.0000

XLON

07003070000213723-E0P5YmagKduQ

14:37:03

62

4,909.0000

XLON

05003050000213827-E0P5YmagKfIE

14:37:15

93

4,908.0000

XLON

05003050000213535-E0P5YmagKfsK

14:37:21

149

4,907.0000

XLON

07003070000213446-E0P5YmagKg8t

14:37:41

6

4,907.0000

XLON

07003070000215307-E0P5YmagKhO4

14:37:58

22

4,907.0000

XLON

05003050000215415-E0P5YmagKi0c

14:37:58

165

4,907.0000

XLON

05003050000215415-E0P5YmagKi0e

14:38:10

202

4,905.0000

XLON

05003050000214579-E0P5YmagKibK

14:39:29

1

4,910.0000

XLON

05003050000217326-E0P5YmagKldi

14:39:46

150

4,907.0000

XLON

05003050000217077-E0P5YmagKmKl

14:40:03

188

4,906.0000

XLON

07003070000216111-E0P5YmagKnD2

14:40:58

170

4,907.0000

XLON

05003050000218927-E0P5YmagKq7I

14:40:58

170

4,907.0000

XLON

07003070000218851-E0P5YmagKq7G

14:41:12

131

4,905.0000

XLON

07003070000218334-E0P5YmagKqfb

14:41:50

132

4,910.0000

XLON

05003050000219988-E0P5YmagKsl9

14:42:45

139

4,913.0000

XLON

05003050000220990-E0P5YmagKutl

14:42:45

46

4,913.0000

XLON

05003050000220990-E0P5YmagKutn

14:42:56

133

4,915.0000

XLON

07003070000221270-E0P5YmagKvNt

14:42:56

103

4,915.0000

XLON

07003070000221271-E0P5YmagKvNv

14:43:59

147

4,920.0000

XLON

07003070000222327-E0P5YmagKyPl

14:44:43

146

4,926.0000

XLON

07003070000223203-E0P5YmagL0yU

14:44:49

165

4,926.0000

XLON

05003050000223530-E0P5YmagL1Jn

14:44:49

134

4,926.0000

XLON

07003070000223410-E0P5YmagL1Jp

14:45:07

133

4,923.0000

XLON

07003070000223592-E0P5YmagL25W

14:45:07

146

4,924.0000

XLON

07003070000223109-E0P5YmagL21i

14:45:56

133

4,920.0000

XLON

07003070000224558-E0P5YmagL49S

14:46:13

94

4,921.0000

XLON

05003050000224970-E0P5YmagL5Au

14:46:13

95

4,921.0000

XLON

07003070000224846-E0P5YmagL5Aw

14:46:15

133

4,919.0000

XLON

05003050000224971-E0P5YmagL5GP

14:47:30

147

4,919.0000

XLON

05003050000226594-E0P5YmagL8ht

14:47:32

47

4,919.0000

XLON

07003070000226505-E0P5YmagL8oQ

14:47:33

84

4,919.0000

XLON

07003070000226505-E0P5YmagL8qS

14:47:39

174

4,918.0000

XLON

07003070000226465-E0P5YmagL93u

14:49:43

133

4,923.0000

XLON

05003050000228135-E0P5YmagLEud

14:49:44

150

4,922.0000

XLON

05003050000228497-E0P5YmagLEvp

14:49:44

56

4,922.0000

XLON

05003050000228497-E0P5YmagLEvr

14:49:57

164

4,930.0000

XLON

07003070000229020-E0P5YmagLFXa

14:50:02

80

4,928.0000

XLON

05003050000229069-E0P5YmagLFqs

14:50:02

71

4,928.0000

XLON

05003050000229069-E0P5YmagLFqu

14:51:07

189

4,930.0000

XLON

07003070000230189-E0P5YmagLIe1

14:51:09

29

4,929.0000

XLON

05003050000230306-E0P5YmagLIiE

14:51:09

72

4,929.0000

XLON

05003050000230307-E0P5YmagLIiG

14:51:09

46

4,929.0000

XLON

05003050000230306-E0P5YmagLIi3

14:52:04

119

4,929.0000

XLON

05003050000230655-E0P5YmagLKsX

14:52:04

11

4,929.0000

XLON

05003050000230655-E0P5YmagLKsZ

14:53:03

210

4,929.0000

XLON

07003070000231418-E0P5YmagLN06

14:53:45

121

4,931.0000

XLON

07003070000232508-E0P5YmagLOlJ

14:53:45

19

4,931.0000

XLON

07003070000232508-E0P5YmagLOlL

14:54:54

112

4,937.0000

XLON

07003070000233496-E0P5YmagLRIf

14:54:54

29

4,937.0000

XLON

07003070000233496-E0P5YmagLRIk

14:55:27

116

4,938.0000

XLON

05003050000234175-E0P5YmagLSu8

14:55:27

54

4,938.0000

XLON

05003050000234175-E0P5YmagLSuA

14:55:27

137

4,938.0000

XLON

07003070000234019-E0P5YmagLSuC

14:56:00

94

4,938.0000

XLON

07003070000234404-E0P5YmagLUGK

14:56:00

103

4,938.0000

XLON

07003070000234404-E0P5YmagLUGR

14:56:09

21

4,938.0000

XLON

07003070000234673-E0P5YmagLUXu

14:56:09

28

4,937.0000

XLON

07003070000234650-E0P5YmagLUXw

14:56:09

37

4,938.0000

XLON

07003070000234673-E0P5YmagLUXg

14:56:15

42

4,937.0000

XLON

07003070000234650-E0P5YmagLUij

14:57:03

45

4,936.0000

XLON

05003050000233174-E0P5YmagLWTh

14:57:03

96

4,936.0000

XLON

05003050000233174-E0P5YmagLWTo

14:57:19

141

4,934.0000

XLON

07003070000234406-E0P5YmagLXAV

14:57:43

141

4,935.0000

XLON

05003050000236150-E0P5YmagLY2h

14:58:01

212

4,934.0000

XLON

05003050000236084-E0P5YmagLYsb

14:58:08

141

4,932.0000

XLON

05003050000235930-E0P5YmagLZ7g

14:59:10

45

4,933.0000

XLON

05003050000237449-E0P5YmagLagU

14:59:10

126

4,933.0000

XLON

05003050000237449-E0P5YmagLagW

14:59:10

38

4,933.0000

XLON

05003050000237449-E0P5YmagLagY

15:00:19

213

4,932.0000

XLON

07003070000237283-E0P5YmagLdbZ

15:00:24

143

4,931.0000

XLON

05003050000237575-E0P5YmagLdkR

15:00:29

165

4,927.0000

XLON

07003070000239550-E0P5YmagLdyE

15:00:29

14

4,927.0000

XLON

07003070000239550-E0P5YmagLdyC

15:01:01

185

4,923.0000

XLON

05003050000240317-E0P5YmagLf4I

15:01:04

91

4,922.0000

XLON

07003070000240188-E0P5YmagLfDL

15:01:29

45

4,922.0000

XLON

07003070000240188-E0P5YmagLfun

15:01:29

49

4,922.0000

XLON

07003070000240188-E0P5YmagLfuq

15:02:39

207

4,923.0000

XLON

05003050000242159-E0P5YmagLjCJ

15:02:57

252

4,922.0000

XLON

07003070000242039-E0P5YmagLjtz

15:04:19

225

4,921.0000

XLON

07003070000243691-E0P5YmagLmkt

15:05:05

145

4,920.0000

XLON

05003050000243852-E0P5YmagLoCy

15:05:05

50

4,920.0000

XLON

05003050000243852-E0P5YmagLoDE

15:06:05

213

4,920.0000

XLON

05003050000245515-E0P5YmagLqmf

15:06:05

198

4,920.0000

XLON

07003070000245390-E0P5YmagLqmh

15:06:18

41

4,918.0000

XLON

05003050000243472-E0P5YmagLrWt

15:06:25

119

4,914.0000

XLON

07003070000245903-E0P5YmagLsCA

15:06:41

92

4,910.0000

XLON

05003050000246097-E0P5YmagLt0A

15:08:13

205

4,910.0000

XLON

07003070000247033-E0P5YmagLvi2

15:08:13

174

4,909.0000

XLON

05003050000247147-E0P5YmagLvi8

15:10:44

212

4,904.0000

XLON

05003050000248854-E0P5YmagM1A0

15:11:16

163

4,905.0000

XLON

07003070000250324-E0P5YmagM2VR

15:11:35

204

4,903.0000

XLON

07003070000248641-E0P5YmagM3Lm

15:11:50

129

4,905.0000

XLON

05003050000251189-E0P5YmagM3yz

15:12:30

117

4,903.0000

XLON

05003050000251101-E0P5YmagM5YF

15:12:35

172

4,902.0000

XLON

05003050000251798-E0P5YmagM5nS

15:12:41

172

4,901.0000

XLON

07003070000251655-E0P5YmagM5yO

15:14:35

76

4,901.0000

XLON

05003050000252358-E0P5YmagM9pV

15:14:35

85

4,901.0000

XLON

05003050000253293-E0P5YmagM9pX

15:14:35

195

4,902.0000

XLON

07003070000253415-E0P5YmagM9o1

15:14:47

105

4,901.0000

XLON

07003070000253539-E0P5YmagMAKW

15:14:47

46

4,901.0000

XLON

07003070000253539-E0P5YmagMAKe

15:16:42

193

4,904.0000

XLON

07003070000254742-E0P5YmagMDx5

15:16:48

147

4,902.0000

XLON

07003070000254475-E0P5YmagME6T

15:17:54

196

4,902.0000

XLON

07003070000255718-E0P5YmagMGlC

15:19:32

69

4,909.0000

XLON

05003050000257310-E0P5YmagMKSg

15:19:32

107

4,909.0000

XLON

05003050000257310-E0P5YmagMKSb

15:19:43

61

4,908.0000

XLON

05003050000257311-E0P5YmagMKxY

15:19:43

78

4,908.0000

XLON

07003070000257186-E0P5YmagMKxW

15:20:07

48

4,906.0000

XLON

07003070000257187-E0P5YmagMLj0

15:20:07

160

4,906.0000

XLON

07003070000257187-E0P5YmagMLj3

15:20:10

85

4,905.0000

XLON

07003070000257635-E0P5YmagMLqm

15:21:09

60

4,903.0000

XLON

05003050000258303-E0P5YmagMNp3

15:21:09

106

4,903.0000

XLON

05003050000258303-E0P5YmagMNp5

15:22:00

125

4,903.0000

XLON

07003070000258748-E0P5YmagMPUd

15:23:16

166

4,910.0000

XLON

05003050000259912-E0P5YmagMRiv

15:23:16

179

4,911.0000

XLON

07003070000259805-E0P5YmagMRiK

15:24:10

34

4,912.0000

XLON

07003070000260212-E0P5YmagMT42

15:24:10

104

4,912.0000

XLON

07003070000260212-E0P5YmagMT3k

15:24:26

153

4,911.0000

XLON

07003070000260475-E0P5YmagMTWE

15:25:06

135

4,911.0000

XLON

07003070000261140-E0P5YmagMUgM

15:25:11

188

4,910.0000

XLON

05003050000260861-E0P5YmagMUqZ

15:25:58

59

4,909.0000

XLON

05003050000261801-E0P5YmagMWVk

15:25:58

96

4,909.0000

XLON

07003070000259768-E0P5YmagMWVi

15:25:58

59

4,910.0000

XLON

07003070000261660-E0P5YmagMWUY

15:25:58

134

4,910.0000

XLON

07003070000261660-E0P5YmagMWUc

15:26:28

152

4,912.0000

XLON

05003050000262189-E0P5YmagMXZP

15:27:47

152

4,909.0000

XLON

05003050000262060-E0P5YmagMZg1

15:28:49

93

4,910.0000

XLON

07003070000263815-E0P5YmagMavI

15:29:34

139

4,910.0000

XLON

07003070000263939-E0P5YmagMc7q

15:30:00

138

4,908.0000

XLON

07003070000262559-E0P5YmagMclP

15:30:05

207

4,907.0000

XLON

05003050000264301-E0P5YmagMcwp

15:30:24

138

4,905.0000

XLON

05003050000264748-E0P5YmagMdle

15:31:43

36

4,906.0000

XLON

07003070000266031-E0P5YmagMfi7

15:31:43

88

4,906.0000

XLON

07003070000266031-E0P5YmagMfi9

15:31:52

145

4,905.0000

XLON

05003050000265772-E0P5YmagMfzb

15:32:25

45

4,903.0000

XLON

07003070000265478-E0P5YmagMguA

15:32:25

142

4,903.0000

XLON

07003070000265478-E0P5YmagMguE

15:32:31

127

4,903.0000

XLON

07003070000266618-E0P5YmagMh0e

15:32:31

47

4,903.0000

XLON

07003070000266618-E0P5YmagMh0g

15:32:31

33

4,903.0000

XLON

07003070000266618-E0P5YmagMh0i

15:32:31

47

4,903.0000

XLON

07003070000266618-E0P5YmagMh0k

15:34:19

216

4,904.0000

XLON

05003050000267908-E0P5YmagMjm6

15:34:19

144

4,904.0000

XLON

07003070000267768-E0P5YmagMjm8

15:34:49

8

4,900.0000

XLON

07003070000268173-E0P5YmagMkaz

15:34:49

7

4,900.0000

XLON

07003070000268173-E0P5YmagMkb5

15:34:49

158

4,901.0000

XLON

07003070000266539-E0P5YmagMkYw

15:34:49

201

4,900.0000

XLON

07003070000268173-E0P5YmagMkZC

15:36:10

189

4,900.0000

XLON

07003070000268931-E0P5YmagMnDZ

15:36:25

45

4,897.0000

XLON

07003070000268809-E0P5YmagMo3i

15:36:25

79

4,897.0000

XLON

07003070000268809-E0P5YmagMo3n

15:36:25

311

4,898.0000

XLON

05003050000269049-E0P5YmagMo07

15:39:11

308

4,900.0000

XLON

07003070000271354-E0P5YmagMsST

15:39:50

63

4,900.0000

XLON

05003050000271975-E0P5YmagMtRF

15:40:51

126

4,899.0000

XLON

07003070000272549-E0P5YmagMuuE

15:41:41

74

4,903.0000

XLON

07003070000273116-E0P5YmagMwBY

15:41:41

23

4,903.0000

XLON

07003070000273116-E0P5YmagMwBa

15:41:41

64

4,903.0000

XLON

07003070000273116-E0P5YmagMwBL

15:42:20

109

4,902.0000

XLON

07003070000273613-E0P5YmagMx52

15:42:31

18

4,902.0000

XLON

07003070000273818-E0P5YmagMxH9

15:42:31

93

4,902.0000

XLON

07003070000273818-E0P5YmagMxHB

15:42:31

47

4,902.0000

XLON

07003070000273818-E0P5YmagMxHD

15:42:31

76

4,902.0000

XLON

07003070000273818-E0P5YmagMxHF

15:42:31

109

4,902.0000

XLON

07003070000273818-E0P5YmagMxHH

15:42:31

198

4,902.0000

XLON

07003070000273818-E0P5YmagMxHJ

15:42:31

8

4,902.0000

XLON

07003070000273818-E0P5YmagMxHL

15:42:37

34

4,900.0000

XLON

07003070000273115-E0P5YmagMxOu

15:42:37

114

4,900.0000

XLON

07003070000273115-E0P5YmagMxOs

15:42:37

181

4,901.0000

XLON

07003070000273046-E0P5YmagMxO2

15:42:49

164

4,896.0000

XLON

07003070000273872-E0P5YmagMxxD

15:44:30

146

4,891.0000

XLON

05003050000274242-E0P5YmagN0NG

15:44:34

224

4,890.0000

XLON

07003070000275275-E0P5YmagN0VN

15:44:39

51

4,888.0000

XLON

05003050000275428-E0P5YmagN0h7

15:44:44

98

4,888.0000

XLON

05003050000275428-E0P5YmagN0qN

15:45:36

86

4,885.0000

XLON

05003050000275761-E0P5YmagN27t

15:45:36

63

4,885.0000

XLON

05003050000275761-E0P5YmagN27v

15:46:34

179

4,886.0000

XLON

07003070000276909-E0P5YmagN3ZA

15:46:34

164

4,887.0000

XLON

07003070000276954-E0P5YmagN3YW

15:46:54

116

4,885.0000

XLON

05003050000276751-E0P5YmagN3vh

15:46:54

62

4,885.0000

XLON

05003050000276751-E0P5YmagN3vj

15:47:16

117

4,879.0000

XLON

05003050000277480-E0P5YmagN4x2

15:47:16

32

4,879.0000

XLON

05003050000277480-E0P5YmagN4xD

15:47:39

153

4,880.0000

XLON

07003070000277908-E0P5YmagN5gB

15:47:39

195

4,880.0000

XLON

05003050000278041-E0P5YmagN5gG

15:47:39

28

4,880.0000

XLON

07003070000277908-E0P5YmagN5gE

15:49:11

45

4,879.0000

XLON

07003070000279158-E0P5YmagN8Kx

15:49:11

175

4,879.0000

XLON

07003070000279158-E0P5YmagN8Kz

15:49:42

45

4,881.0000

XLON

07003070000279261-E0P5YmagN9L9

15:49:42

57

4,881.0000

XLON

05003050000279424-E0P5YmagN9LF

15:49:42

85

4,881.0000

XLON

07003070000279261-E0P5YmagN9LD

15:51:05

4

4,883.0000

XLON

05003050000280800-E0P5YmagNC57

15:52:57

214

4,883.0000

XLON

07003070000281860-E0P5YmagNEpe

15:53:51

4

4,883.0000

XLON

07003070000282343-E0P5YmagNGTK

15:53:51

158

4,883.0000

XLON

07003070000282343-E0P5YmagNGTR

15:53:51

86

4,884.0000

XLON

05003050000282899-E0P5YmagNGSq

15:53:51

65

4,884.0000

XLON

05003050000282899-E0P5YmagNGSs

15:55:01

95

4,882.0000

XLON

07003070000280672-E0P5YmagNILQ

15:55:01

57

4,882.0000

XLON

07003070000280673-E0P5YmagNILS

15:55:43

167

4,885.0000

XLON

07003070000284005-E0P5YmagNJQt

15:56:06

177

4,884.0000

XLON

05003050000284365-E0P5YmagNKNk

15:56:06

36

4,884.0000

XLON

05003050000284365-E0P5YmagNKNn

15:56:31

126

4,884.0000

XLON

07003070000284827-E0P5YmagNL0r

15:56:52

167

4,883.0000

XLON

05003050000283985-E0P5YmagNLZ5

15:58:24

259

4,889.0000

XLON

07003070000286091-E0P5YmagNOaC

15:58:24

254

4,890.0000

XLON

05003050000286365-E0P5YmagNOZk

15:59:12

10

4,888.0000

XLON

05003050000286198-E0P5YmagNQ8i

15:59:12

32

4,888.0000

XLON

05003050000286198-E0P5YmagNQ8k

15:59:12

28

4,888.0000

XLON

05003050000286198-E0P5YmagNQ8X

15:59:12

99

4,888.0000

XLON

05003050000286198-E0P5YmagNQ8Z

15:59:12

184

4,890.0000

XLON

05003050000286826-E0P5YmagNQ75

15:59:12

162

4,890.0000

XLON

07003070000286752-E0P5YmagNQ79

15:59:12

68

4,890.0000

XLON

07003070000286752-E0P5YmagNQ7K

16:00:51

111

4,891.0000

XLON

07003070000288045-E0P5YmagNT5N

16:00:51

115

4,891.0000

XLON

07003070000288045-E0P5YmagNT5P

16:01:41

137

4,896.0000

XLON

07003070000288724-E0P5YmagNVcw

16:01:48

165

4,896.0000

XLON

05003050000288969-E0P5YmagNVqu

16:01:48

44

4,896.0000

XLON

05003050000288969-E0P5YmagNVqw

16:02:18

21

4,896.0000

XLON

07003070000289064-E0P5YmagNX7N

16:02:18

163

4,896.0000

XLON

07003070000289064-E0P5YmagNX7T

16:02:18

43

4,896.0000

XLON

07003070000289064-E0P5YmagNX7W

16:02:55

178

4,897.0000

XLON

05003050000290004-E0P5YmagNXw0

16:03:01

192

4,896.0000

XLON

07003070000289785-E0P5YmagNY4k

16:03:01

29

4,896.0000

XLON

07003070000289785-E0P5YmagNY4m

16:03:01

10

4,896.0000

XLON

07003070000289785-E0P5YmagNY4p

16:04:51

67

4,895.0000

XLON

05003050000291507-E0P5YmagNalx

16:04:51

206

4,895.0000

XLON

05003050000291507-E0P5YmagNalz

16:04:51

56

4,895.0000

XLON

05003050000291507-E0P5YmagNam1

16:05:01

179

4,894.0000

XLON

05003050000288865-E0P5YmagNay7

16:05:30

178

4,898.0000

XLON

05003050000291860-E0P5YmagNbxM

16:05:30

196

4,900.0000

XLON

07003070000291691-E0P5YmagNbvu

16:06:21

150

4,892.0000

XLON

05003050000292045-E0P5YmagNdiB

16:06:21

196

4,894.0000

XLON

05003050000292409-E0P5YmagNdga

16:06:21

178

4,893.0000

XLON

05003050000292358-E0P5YmagNdgj

16:07:23

113

4,892.0000

XLON

05003050000293384-E0P5YmagNfty

16:07:23

125

4,892.0000

XLON

05003050000293384-E0P5YmagNfu1

16:07:26

66

4,894.0000

XLON

07003070000293454-E0P5YmagNfzz

16:07:26

112

4,894.0000

XLON

07003070000293454-E0P5YmagNg01

16:08:18

202

4,893.0000

XLON

05003050000293659-E0P5YmagNhgH

16:08:31

238

4,891.0000

XLON

07003070000293195-E0P5YmagNhww

16:08:44

77

4,890.0000

XLON

05003050000294400-E0P5YmagNiKq

16:08:44

11

4,890.0000

XLON

05003050000294400-E0P5YmagNiKd

16:08:44

30

4,890.0000

XLON

05003050000294400-E0P5YmagNiKf

16:08:44

19

4,890.0000

XLON

05003050000294400-E0P5YmagNiKh

16:08:44

43

4,890.0000

XLON

05003050000294400-E0P5YmagNiKX

16:09:03

58

4,890.0000

XLON

05003050000294400-E0P5YmagNiuc

16:09:03

175

4,890.0000

XLON

07003070000294514-E0P5YmagNiug

16:09:26

74

4,890.0000

XLON

07003070000294999-E0P5YmagNjUu

16:09:29

45

4,889.0000

XLON

05003050000294753-E0P5YmagNjXX

16:09:29

193

4,889.0000

XLON

05003050000294753-E0P5YmagNjXZ

16:10:23

61

4,889.0000

XLON

07003070000295132-E0P5YmagNko0

16:11:09

14

4,887.0000

XLON

07003070000295723-E0P5YmagNmBA

16:11:09

20

4,890.0000

XLON

07003070000296272-E0P5YmagNm99

16:11:09

39

4,890.0000

XLON

07003070000296272-E0P5YmagNm9B

16:11:09

100

4,890.0000

XLON

07003070000296272-E0P5YmagNm9D

16:11:09

47

4,890.0000

XLON

07003070000296272-E0P5YmagNm9F

16:11:09

93

4,890.0000

XLON

07003070000296272-E0P5YmagNm9H

16:11:09

134

4,890.0000

XLON

07003070000296272-E0P5YmagNm9J

16:11:09

225

4,889.0000

XLON

07003070000295722-E0P5YmagNm8o

16:11:38

111

4,887.0000

XLON

07003070000295723-E0P5YmagNmsq

16:11:38

79

4,887.0000

XLON

07003070000295723-E0P5YmagNmsx

16:12:30

140

4,889.0000

XLON

05003050000297667-E0P5YmagNoFD

16:12:35

1

4,891.0000

XLON

07003070000297469-E0P5YmagNoXd

16:12:36

36

4,891.0000

XLON

07003070000297469-E0P5YmagNob2

16:12:36

109

4,891.0000

XLON

07003070000297469-E0P5YmagNoZm

16:13:24

108

4,891.0000

XLON

05003050000298069-E0P5YmagNqDk

16:13:24

115

4,891.0000

XLON

07003070000297795-E0P5YmagNqDi

16:13:31

245

4,889.0000

XLON

05003050000297701-E0P5YmagNqUM

16:14:53

262

4,892.0000

XLON

05003050000299059-E0P5YmagNsQl

16:14:53

204

4,892.0000

XLON

07003070000298806-E0P5YmagNsQn

16:16:13

115

4,893.0000

XLON

07003070000300053-E0P5YmagNuYT

16:16:13

45

4,893.0000

XLON

07003070000300053-E0P5YmagNuYW

16:16:13

81

4,893.0000

XLON

07003070000300053-E0P5YmagNuYN

16:16:13

45

4,893.0000

XLON

07003070000300053-E0P5YmagNuYR

16:16:29

204

4,892.0000

XLON

05003050000300290-E0P5YmagNuor

16:17:07

7

4,892.0000

XLON

05003050000300521-E0P5YmagNvpo

16:17:07

93

4,892.0000

XLON

05003050000300521-E0P5YmagNvpq

16:17:07

63

4,892.0000

XLON

05003050000300521-E0P5YmagNvps

16:17:07

126

4,892.0000

XLON

05003050000300521-E0P5YmagNvpu

16:17:20

12

4,894.0000

XLON

05003050000300613-E0P5YmagNwQV

16:17:20

20

4,894.0000

XLON

05003050000300613-E0P5YmagNwQX

16:17:24

8

4,894.0000

XLON

07003070000300382-E0P5YmagNwVj

16:17:32

62

4,894.0000

XLON

07003070000300396-E0P5YmagNwtt

16:18:37

205

4,895.0000

XLON

07003070000300563-E0P5YmagNyja

16:19:17

80

4,893.0000

XLON

07003070000300359-E0P5YmagNzhv

16:19:17

45

4,893.0000

XLON

07003070000300359-E0P5YmagNzho

16:19:17

144

4,894.0000

XLON

05003050000300944-E0P5YmagNzhF

16:19:17

72

4,894.0000

XLON

05003050000300944-E0P5YmagNzhJ

16:19:27

7

4,893.0000

XLON

05003050000301053-E0P5YmagNzz0

16:19:28

92

4,892.0000

XLON

05003050000300542-E0P5YmagO02x

16:19:28

124

4,892.0000

XLON

07003070000300643-E0P5YmagO02z

16:19:29

158

4,891.0000

XLON

05003050000300921-E0P5YmagO07b

16:19:35

71

4,890.0000

XLON

07003070000300768-E0P5YmagO0F2

16:19:50

66

4,889.0000

XLON

07003070000300796-E0P5YmagO0dH

16:21:06

96

4,890.0000

XLON

05003050000301472-E0P5YmagO386

16:21:06

50

4,890.0000

XLON

05003050000301472-E0P5YmagO388

16:21:45

113

4,890.0000

XLON

05003050000301589-E0P5YmagO40I

16:21:45

39

4,890.0000

XLON

05003050000301589-E0P5YmagO40L

16:22:31

2

4,891.0000

XLON

05003050000301748-E0P5YmagO5MZ

16:22:31

116

4,891.0000

XLON

05003050000301748-E0P5YmagO5Mb

16:22:31

37

4,891.0000

XLON

05003050000301748-E0P5YmagO5Md

16:22:51

30

4,891.0000

XLON

07003070000301521-E0P5YmagO5q4

16:22:51

70

4,891.0000

XLON

07003070000301521-E0P5YmagO5q6

16:22:51

46

4,891.0000

XLON

07003070000301521-E0P5YmagO5q8

16:23:04

257

4,890.0000

XLON

05003050000301671-E0P5YmagO6RH

16:23:40

32

4,889.0000

XLON

05003050000301941-E0P5YmagO7bn

16:23:40

66

4,889.0000

XLON

05003050000301941-E0P5YmagO7bp

16:23:40

77

4,889.0000

XLON

05003050000301941-E0P5YmagO7br

16:23:40

12

4,889.0000

XLON

05003050000301941-E0P5YmagO7bt

16:23:55

191

4,889.0000

XLON

05003050000301997-E0P5YmagO803

16:23:55

135

4,889.0000

XLON

05003050000301997-E0P5YmagO805

 

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