Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on November 11, 2025, that it repurchased 93,800 of its ordinary shares at an average price of 4,834.27 pence per share, as part of its previously announced $1.5 billion share repurchase program. Following this transaction, the company's total issued ordinary shares, excluding treasury shares, stand at 419,734,332, with 31,620,501 shares held in treasury. This updated share count is relevant for shareholders and others needing to determine notification obligations under the Disclosure and Transparency Rules.

Disclaimer*

Ashtead Group PLC
12 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 11 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:

93,800

 

 

Date of transaction:

11 November 2025

 

 

Average price paid per share (pence):

4,834.2705

 

 

Lowest price paid per share (pence):

4,806.0000

 

 

Highest price paid per share (pence):

4,869.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,734,332 (excluding Treasury shares), and the Company will hold 31,620,501 ordinary shares in Treasury.

 

The figure of 419,734,332 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:29

61

4,845.0000

XLON

05003050000004553-E0PAdUyAryqo

08:02:29

428

4,845.0000

XLON

05003050000004553-E0PAdUyAryqs

08:02:29

209

4,844.0000

XLON

05003050000004711-E0PAdUyAryrJ

08:03:35

190

4,846.0000

XLON

05003050000004987-E0PAdUyAs2A7

08:03:52

228

4,843.0000

XLON

07003070000004928-E0PAdUyAs2kO

08:03:52

168

4,844.0000

XLON

07003070000005174-E0PAdUyAs2jg

08:05:50

152

4,836.0000

XLON

07003070000005307-E0PAdUyAs7EG

08:05:50

251

4,839.0000

XLON

07003070000005522-E0PAdUyAs7Cj

08:05:50

146

4,838.0000

XLON

05003050000005119-E0PAdUyAs7Cn

08:05:54

127

4,833.0000

XLON

05003050000005257-E0PAdUyAs7Pk

08:07:16

145

4,829.0000

XLON

05003050000005581-E0PAdUyAsATY

08:08:25

160

4,832.0000

XLON

07003070000005960-E0PAdUyAsDAv

08:08:53

175

4,833.0000

XLON

05003050000006018-E0PAdUyAsEL0

08:09:58

127

4,834.0000

XLON

07003070000006220-E0PAdUyAsG9d

08:10:06

141

4,831.0000

XLON

05003050000005841-E0PAdUyAsGSP

08:11:27

118

4,834.0000

XLON

05003050000006404-E0PAdUyAsJF0

08:12:51

118

4,833.0000

XLON

07003070000006508-E0PAdUyAsLYm

08:12:55

70

4,831.0000

XLON

05003050000006340-E0PAdUyAsLgP

08:12:55

64

4,831.0000

XLON

07003070000006325-E0PAdUyAsLgN

08:12:55

118

4,832.0000

XLON

05003050000006360-E0PAdUyAsLfh

08:14:08

49

4,830.0000

XLON

07003070000006748-E0PAdUyAsNV0

08:14:08

37

4,830.0000

XLON

07003070000006748-E0PAdUyAsNV2

08:14:21

116

4,830.0000

XLON

07003070000006756-E0PAdUyAsNss

08:15:06

164

4,832.0000

XLON

05003050000006878-E0PAdUyAsPqJ

08:15:48

174

4,832.0000

XLON

07003070000006901-E0PAdUyAsRBX

08:16:26

128

4,835.0000

XLON

07003070000007773-E0PAdUyAsST3

08:16:39

116

4,835.0000

XLON

07003070000008265-E0PAdUyAsSrA

08:16:43

174

4,836.0000

XLON

05003050000008293-E0PAdUyAsT1E

08:17:58

128

4,835.0000

XLON

05003050000009148-E0PAdUyAsUcb

08:18:37

74

4,835.0000

XLON

05003050000009607-E0PAdUyAsVY4

08:18:37

73

4,835.0000

XLON

05003050000009607-E0PAdUyAsVY6

08:18:55

69

4,837.0000

XLON

07003070000010210-E0PAdUyAsWAQ

08:18:55

4

4,837.0000

XLON

07003070000010210-E0PAdUyAsWAG

08:18:55

54

4,837.0000

XLON

07003070000010210-E0PAdUyAsWAI

08:19:00

75

4,836.0000

XLON

05003050000010152-E0PAdUyAsWMu

08:19:41

50

4,836.0000

XLON

05003050000010152-E0PAdUyAsXnV

08:19:41

65

4,836.0000

XLON

05003050000010657-E0PAdUyAsXnX

08:21:08

173

4,836.0000

XLON

05003050000011079-E0PAdUyAsa3K

08:21:08

138

4,837.0000

XLON

05003050000011435-E0PAdUyAsa31

08:21:17

138

4,835.0000

XLON

07003070000010106-E0PAdUyAsaCH

08:21:18

119

4,835.0000

XLON

07003070000011827-E0PAdUyAsaGW

08:22:36

93

4,834.0000

XLON

07003070000013012-E0PAdUyAsbQO

08:23:01

142

4,834.0000

XLON

07003070000013458-E0PAdUyAsbp1

08:23:34

139

4,834.0000

XLON

07003070000013919-E0PAdUyAscgv

08:24:19

167

4,832.0000

XLON

07003070000014556-E0PAdUyAsdmC

08:24:21

137

4,832.0000

XLON

05003050000014641-E0PAdUyAsdqZ

08:25:19

139

4,827.0000

XLON

05003050000011849-E0PAdUyAsfB9

08:25:19

36

4,827.0000

XLON

05003050000011849-E0PAdUyAsfBB

08:25:19

93

4,827.0000

XLON

07003070000012092-E0PAdUyAsfBD

08:26:00

102

4,827.0000

XLON

07003070000015908-E0PAdUyAsgLk

08:26:40

74

4,829.0000

XLON

07003070000016369-E0PAdUyAshZg

08:28:53

91

4,832.0000

XLON

07003070000017550-E0PAdUyAsl65

08:28:55

118

4,832.0000

XLON

07003070000018046-E0PAdUyAslBh

08:28:56

86

4,831.0000

XLON

05003050000017518-E0PAdUyAslHo

08:28:56

5

4,831.0000

XLON

05003050000017518-E0PAdUyAslHq

08:28:56

118

4,832.0000

XLON

07003070000018093-E0PAdUyAslEg

08:28:57

101

4,830.0000

XLON

07003070000017425-E0PAdUyAslKI

08:30:00

66

4,830.0000

XLON

07003070000018385-E0PAdUyAsnOr

08:30:00

62

4,831.0000

XLON

07003070000018798-E0PAdUyAsnN4

08:30:36

49

4,834.0000

XLON

07003070000019403-E0PAdUyAsonR

08:30:44

144

4,838.0000

XLON

07003070000019504-E0PAdUyAsp9h

08:31:33

37

4,839.0000

XLON

05003050000020147-E0PAdUyAsqWZ

08:31:49

15

4,839.0000

XLON

07003070000020270-E0PAdUyAsqqZ

08:31:50

92

4,839.0000

XLON

07003070000020270-E0PAdUyAsqtm

08:32:22

137

4,840.0000

XLON

05003050000020743-E0PAdUyAsrvC

08:32:39

98

4,837.0000

XLON

07003070000019669-E0PAdUyAssEq

08:32:41

82

4,835.0000

XLON

05003050000021015-E0PAdUyAssLd

08:33:17

144

4,834.0000

XLON

05003050000021315-E0PAdUyAstF0

08:34:04

82

4,836.0000

XLON

05003050000022018-E0PAdUyAsufb

08:34:21

82

4,836.0000

XLON

07003070000022171-E0PAdUyAsv1r

08:37:16

63

4,842.0000

XLON

07003070000024266-E0PAdUyAt0R7

08:37:17

4

4,842.0000

XLON

07003070000024276-E0PAdUyAt0Tj

08:38:15

92

4,844.0000

XLON

07003070000024428-E0PAdUyAt1pS

08:38:54

90

4,845.0000

XLON

05003050000025081-E0PAdUyAt2ij

08:38:55

115

4,845.0000

XLON

07003070000025446-E0PAdUyAt2k7

08:38:55

89

4,844.0000

XLON

05003050000025059-E0PAdUyAt2kP

08:38:56

81

4,844.0000

XLON

07003070000025464-E0PAdUyAt2lq

08:38:57

113

4,844.0000

XLON

05003050000025504-E0PAdUyAt2mL

08:38:59

7

4,844.0000

XLON

05003050000025520-E0PAdUyAt2ns

08:38:59

64

4,844.0000

XLON

05003050000025520-E0PAdUyAt2nu

08:39:39

81

4,844.0000

XLON

05003050000025855-E0PAdUyAt3vA

08:39:39

124

4,845.0000

XLON

07003070000025831-E0PAdUyAt3uX

08:39:59

131

4,842.0000

XLON

05003050000024342-E0PAdUyAt4Lf

08:41:58

95

4,840.0000

XLON

05003050000027079-E0PAdUyAt6uB

08:41:59

162

4,840.0000

XLON

05003050000027654-E0PAdUyAt6vg

08:42:30

66

4,840.0000

XLON

07003070000027932-E0PAdUyAt7oA

08:43:55

86

4,843.0000

XLON

07003070000028947-E0PAdUyAtAMo

08:44:09

86

4,841.0000

XLON

05003050000028888-E0PAdUyAtAkF

08:44:09

94

4,843.0000

XLON

07003070000028964-E0PAdUyAtAjM

08:44:10

78

4,840.0000

XLON

07003070000028946-E0PAdUyAtAkY

08:44:35

152

4,840.0000

XLON

05003050000029165-E0PAdUyAtBBr

08:44:35

33

4,840.0000

XLON

05003050000029165-E0PAdUyAtBBt

08:45:49

68

4,841.0000

XLON

05003050000030232-E0PAdUyAtDH5

08:45:49

100

4,841.0000

XLON

05003050000030232-E0PAdUyAtDH7

08:45:49

65

4,841.0000

XLON

05003050000030232-E0PAdUyAtDH9

08:45:49

63

4,841.0000

XLON

05003050000030232-E0PAdUyAtDHB

08:46:00

38

4,840.0000

XLON

05003050000030355-E0PAdUyAtDTJ

08:46:00

4

4,840.0000

XLON

05003050000030355-E0PAdUyAtDTL

08:46:19

143

4,838.0000

XLON

07003070000030536-E0PAdUyAtE3l

08:46:32

47

4,838.0000

XLON

05003050000030658-E0PAdUyAtEaG

08:46:32

76

4,838.0000

XLON

05003050000030658-E0PAdUyAtEaN

08:48:34

99

4,838.0000

XLON

05003050000031496-E0PAdUyAtIMs

08:48:34

110

4,840.0000

XLON

07003070000032025-E0PAdUyAtIKU

08:49:21

65

4,839.0000

XLON

07003070000032271-E0PAdUyAtJLa

08:49:21

96

4,840.0000

XLON

05003050000032620-E0PAdUyAtJKt

08:50:00

162

4,839.0000

XLON

07003070000032618-E0PAdUyAtKbu

08:51:46

95

4,840.0000

XLON

07003070000033953-E0PAdUyAtN5S

08:52:06

126

4,840.0000

XLON

05003050000034324-E0PAdUyAtNYG

08:52:39

230

4,839.0000

XLON

07003070000033649-E0PAdUyAtO8r

08:52:39

69

4,840.0000

XLON

07003070000034428-E0PAdUyAtO8M

08:53:49

100

4,839.0000

XLON

05003050000034941-E0PAdUyAtPvZ

08:54:20

100

4,839.0000

XLON

05003050000035133-E0PAdUyAtQUt

08:54:21

100

4,839.0000

XLON

07003070000034972-E0PAdUyAtQWZ

08:54:37

89

4,838.0000

XLON

07003070000032058-E0PAdUyAtQpX

08:55:00

72

4,837.0000

XLON

07003070000035164-E0PAdUyAtRMF

08:56:00

49

4,837.0000

XLON

07003070000035610-E0PAdUyAtT0w

08:56:33

68

4,837.0000

XLON

05003050000035998-E0PAdUyAtTXk

08:56:43

104

4,837.0000

XLON

07003070000035900-E0PAdUyAtTlX

08:59:19

131

4,838.0000

XLON

07003070000036630-E0PAdUyAtXIB

08:59:32

125

4,837.0000

XLON

05003050000036814-E0PAdUyAtXbo

08:59:32

137

4,838.0000

XLON

07003070000036718-E0PAdUyAtXbF

08:59:54

99

4,836.0000

XLON

05003050000036579-E0PAdUyAtY9s

09:01:40

102

4,839.0000

XLON

05003050000038793-E0PAdUyAtay4

09:02:13

112

4,839.0000

XLON

07003070000038719-E0PAdUyAtbwg

09:02:24

4

4,838.0000

XLON

05003050000039225-E0PAdUyAtcAU

09:02:39

108

4,837.0000

XLON

07003070000038577-E0PAdUyAtcbY

09:04:59

215

4,840.0000

XLON

05003050000040173-E0PAdUyAtfVp

09:04:59

104

4,841.0000

XLON

07003070000040077-E0PAdUyAtfVC

09:05:45

85

4,840.0000

XLON

05003050000040517-E0PAdUyAtgUn

09:05:45

18

4,840.0000

XLON

05003050000040517-E0PAdUyAtgUh

09:06:00

113

4,840.0000

XLON

05003050000040723-E0PAdUyAtgjx

09:07:46

47

4,840.0000

XLON

07003070000040687-E0PAdUyAtibQ

09:07:46

75

4,840.0000

XLON

07003070000040687-E0PAdUyAtibS

09:08:31

108

4,848.0000

XLON

05003050000041802-E0PAdUyAtjUW

09:08:44

107

4,847.0000

XLON

07003070000041505-E0PAdUyAtjdT

09:09:04

122

4,847.0000

XLON

07003070000041763-E0PAdUyAtjyX

09:09:09

106

4,846.0000

XLON

05003050000041769-E0PAdUyAtk3p

09:09:26

125

4,845.0000

XLON

07003070000041482-E0PAdUyAtkLF

09:10:36

96

4,843.0000

XLON

05003050000042459-E0PAdUyAtlxF

09:11:46

116

4,843.0000

XLON

07003070000042725-E0PAdUyAtnc1

09:12:08

134

4,842.0000

XLON

07003070000042432-E0PAdUyAtoLG

09:12:08

143

4,843.0000

XLON

05003050000043228-E0PAdUyAtoL6

09:13:14

97

4,846.0000

XLON

05003050000043872-E0PAdUyAtqKX

09:14:14

146

4,846.0000

XLON

07003070000043788-E0PAdUyAtrQv

09:14:21

147

4,846.0000

XLON

07003070000043992-E0PAdUyAtrdD

09:15:22

93

4,846.0000

XLON

07003070000044225-E0PAdUyAtsts

09:15:23

114

4,845.0000

XLON

05003050000043627-E0PAdUyAtsuR

09:16:00

68

4,844.0000

XLON

05003050000044929-E0PAdUyAtu2C

09:16:00

44

4,844.0000

XLON

05003050000044929-E0PAdUyAtu2E

09:16:00

64

4,844.0000

XLON

05003050000044929-E0PAdUyAtu2G

09:17:39

4

4,843.0000

XLON

05003050000045509-E0PAdUyAtvtH

09:17:39

52

4,843.0000

XLON

05003050000045509-E0PAdUyAtvtJ

09:17:41

32

4,842.0000

XLON

07003070000045224-E0PAdUyAtvuc

09:18:14

87

4,842.0000

XLON

07003070000045425-E0PAdUyAtwbx

09:18:14

35

4,842.0000

XLON

07003070000045425-E0PAdUyAtwbz

09:18:29

96

4,841.0000

XLON

07003070000042726-E0PAdUyAtwnZ

09:19:29

115

4,839.0000

XLON

05003050000046236-E0PAdUyAtxxl

09:19:32

144

4,836.0000

XLON

05003050000044703-E0PAdUyAty3D

09:21:58

146

4,839.0000

XLON

05003050000046861-E0PAdUyAu0mB

09:22:41

106

4,841.0000

XLON

07003070000047058-E0PAdUyAu1Ij

09:23:14

67

4,841.0000

XLON

05003050000047704-E0PAdUyAu1z1

09:25:57

107

4,843.0000

XLON

05003050000048255-E0PAdUyAu4h2

09:26:00

47

4,841.0000

XLON

05003050000047899-E0PAdUyAu4oL

09:26:00

30

4,841.0000

XLON

05003050000047899-E0PAdUyAu4oN

09:26:00

70

4,842.0000

XLON

05003050000048070-E0PAdUyAu4nk

09:26:00

56

4,842.0000

XLON

07003070000047817-E0PAdUyAu4nm

09:26:00

119

4,843.0000

XLON

05003050000048711-E0PAdUyAu4nE

09:26:35

76

4,839.0000

XLON

05003050000047311-E0PAdUyAu5UJ

09:29:11

131

4,840.0000

XLON

07003070000049008-E0PAdUyAu8TS

09:29:11

114

4,841.0000

XLON

07003070000049334-E0PAdUyAu8Sc

09:31:13

5

4,843.0000

XLON

05003050000050511-E0PAdUyAuB7I

09:31:27

4

4,844.0000

XLON

07003070000050323-E0PAdUyAuBQG

09:31:59

47

4,844.0000

XLON

07003070000050323-E0PAdUyAuBoR

09:31:59

104

4,844.0000

XLON

07003070000050323-E0PAdUyAuBoT

09:32:18

110

4,844.0000

XLON

07003070000050506-E0PAdUyAuC8X

09:32:19

149

4,843.0000

XLON

05003050000050511-E0PAdUyAuCAu

09:32:32

111

4,842.0000

XLON

05003050000050423-E0PAdUyAuCWX

09:33:58

123

4,843.0000

XLON

07003070000051210-E0PAdUyAuDqA

09:34:00

68

4,843.0000

XLON

07003070000051221-E0PAdUyAuDvy

09:34:00

27

4,843.0000

XLON

07003070000051221-E0PAdUyAuDw0

09:34:00

49

4,843.0000

XLON

07003070000051221-E0PAdUyAuDw2

09:34:00

63

4,843.0000

XLON

07003070000051221-E0PAdUyAuDw4

09:35:38

68

4,842.0000

XLON

05003050000052110-E0PAdUyAuFsX

09:35:38

63

4,842.0000

XLON

05003050000052110-E0PAdUyAuFsZ

09:35:38

49

4,842.0000

XLON

05003050000052110-E0PAdUyAuFsb

09:37:36

149

4,843.0000

XLON

07003070000052175-E0PAdUyAuHXe

09:38:24

147

4,843.0000

XLON

05003050000053023-E0PAdUyAuIOF

09:39:18

112

4,843.0000

XLON

05003050000053436-E0PAdUyAuJIS

09:39:49

43

4,842.0000

XLON

05003050000052244-E0PAdUyAuJhg

09:39:49

82

4,842.0000

XLON

05003050000052244-E0PAdUyAuJhi

09:39:49

144

4,843.0000

XLON

07003070000053391-E0PAdUyAuJhF

09:40:04

111

4,839.0000

XLON

05003050000053716-E0PAdUyAuK1b

09:40:20

99

4,837.0000

XLON

07003070000053539-E0PAdUyAuKTy

09:43:15

134

4,837.0000

XLON

05003050000055058-E0PAdUyAuMvw

09:43:39

122

4,835.0000

XLON

05003050000054391-E0PAdUyAuNM0

09:44:54

143

4,837.0000

XLON

07003070000055321-E0PAdUyAuOgT

09:45:17

154

4,836.0000

XLON

07003070000055125-E0PAdUyAuP8O

09:45:29

111

4,834.0000

XLON

05003050000055059-E0PAdUyAuPQX

09:47:26

133

4,834.0000

XLON

05003050000056221-E0PAdUyAuRi3

09:47:26

7

4,834.0000

XLON

05003050000056221-E0PAdUyAuRi5

09:47:39

40

4,834.0000

XLON

05003050000056429-E0PAdUyAuRrQ

09:47:39

32

4,834.0000

XLON

05003050000056429-E0PAdUyAuRrS

09:47:39

53

4,834.0000

XLON

05003050000056429-E0PAdUyAuRrU

09:48:31

130

4,830.0000

XLON

07003070000056162-E0PAdUyAuSfJ

09:48:31

108

4,833.0000

XLON

05003050000056087-E0PAdUyAuSdR

09:48:31

142

4,832.0000

XLON

07003070000055505-E0PAdUyAuSdT

09:49:21

3

4,832.0000

XLON

05003050000057077-E0PAdUyAuTSJ

09:49:21

13

4,832.0000

XLON

05003050000057077-E0PAdUyAuTSL

09:49:52

135

4,831.0000

XLON

07003070000056793-E0PAdUyAuThE

09:52:39

4

4,829.0000

XLON

05003050000058312-E0PAdUyAuVaU

09:52:39

33

4,829.0000

XLON

05003050000058312-E0PAdUyAuVaW

09:52:39

43

4,829.0000

XLON

05003050000058312-E0PAdUyAuVaY

09:52:41

43

4,829.0000

XLON

05003050000058320-E0PAdUyAuVce

09:52:53

13

4,828.0000

XLON

05003050000056745-E0PAdUyAuVjF

09:52:53

34

4,828.0000

XLON

05003050000057923-E0PAdUyAuVjH

09:52:53

23

4,828.0000

XLON

05003050000057923-E0PAdUyAuVjN

09:52:53

60

4,828.0000

XLON

05003050000056745-E0PAdUyAuVjC

09:53:08

143

4,827.0000

XLON

05003050000057381-E0PAdUyAuVxd

09:55:35

130

4,826.0000

XLON

05003050000059101-E0PAdUyAuY89

09:56:00

30

4,826.0000

XLON

07003070000059153-E0PAdUyAuYVT

09:56:40

108

4,825.0000

XLON

07003070000058629-E0PAdUyAuYv0

09:57:00

45

4,824.0000

XLON

05003050000058489-E0PAdUyAuZLS

09:58:14

151

4,825.0000

XLON

07003070000059909-E0PAdUyAuai6

09:59:31

139

4,825.0000

XLON

05003050000060485-E0PAdUyAubIR

10:00:17

108

4,824.0000

XLON

05003050000059863-E0PAdUyAucSc

10:03:50

49

4,829.0000

XLON

07003070000062703-E0PAdUyAufmT

10:03:50

59

4,829.0000

XLON

07003070000062703-E0PAdUyAufmV

10:04:30

47

4,829.0000

XLON

07003070000062709-E0PAdUyAugNM

10:04:30

131

4,829.0000

XLON

07003070000062711-E0PAdUyAugNO

10:04:30

51

4,829.0000

XLON

07003070000062709-E0PAdUyAugNJ

10:04:31

63

4,829.0000

XLON

05003050000063218-E0PAdUyAugO0

10:04:31

49

4,829.0000

XLON

05003050000063218-E0PAdUyAugO2

10:05:04

9

4,827.0000

XLON

05003050000062390-E0PAdUyAuh2G

10:05:04

112

4,827.0000

XLON

05003050000062390-E0PAdUyAuh2I

10:05:04

49

4,829.0000

XLON

05003050000063445-E0PAdUyAuh1Y

10:05:04

40

4,829.0000

XLON

05003050000063445-E0PAdUyAuh1a

10:05:05

129

4,825.0000

XLON

07003070000062909-E0PAdUyAuh3K

10:05:53

103

4,826.0000

XLON

07003070000063347-E0PAdUyAui3o

10:06:55

100

4,825.0000

XLON

05003050000063671-E0PAdUyAuiu4

10:08:21

100

4,828.0000

XLON

07003070000064287-E0PAdUyAukPK

10:09:27

92

4,827.0000

XLON

05003050000064319-E0PAdUyAuloQ

10:09:27

48

4,827.0000

XLON

05003050000064319-E0PAdUyAuloS

10:09:27

82

4,828.0000

XLON

05003050000064976-E0PAdUyAulo3

10:09:27

57

4,828.0000

XLON

05003050000064976-E0PAdUyAulo5

10:10:03

102

4,826.0000

XLON

07003070000063901-E0PAdUyAumOg

10:10:13

99

4,825.0000

XLON

05003050000065052-E0PAdUyAumUA

10:13:30

138

4,826.0000

XLON

07003070000065813-E0PAdUyAuoxd

10:13:31

116

4,825.0000

XLON

05003050000066047-E0PAdUyAuoy3

10:14:36

113

4,824.0000

XLON

07003070000065384-E0PAdUyAuptS

10:15:25

105

4,827.0000

XLON

07003070000066588-E0PAdUyAuqg4

10:15:25

1

4,827.0000

XLON

07003070000066588-E0PAdUyAuqg9

10:16:10

53

4,827.0000

XLON

05003050000067184-E0PAdUyAurUM

10:16:10

57

4,827.0000

XLON

05003050000067184-E0PAdUyAurUY

10:16:32

85

4,826.0000

XLON

05003050000067065-E0PAdUyAurqX

10:16:32

58

4,826.0000

XLON

05003050000067065-E0PAdUyAurqo

10:17:47

47

4,826.0000

XLON

07003070000067422-E0PAdUyAusiK

10:17:47

66

4,826.0000

XLON

07003070000067422-E0PAdUyAusiM

10:18:55

96

4,825.0000

XLON

05003050000066795-E0PAdUyAutjP

10:19:02

94

4,824.0000

XLON

07003070000067125-E0PAdUyAutm1

10:19:21

3

4,823.0000

XLON

05003050000068269-E0PAdUyAuu9a

10:20:47

134

4,825.0000

XLON

05003050000068613-E0PAdUyAuvl7

10:22:37

72

4,825.0000

XLON

05003050000068742-E0PAdUyAuxcG

10:22:37

42

4,825.0000

XLON

05003050000068742-E0PAdUyAuxcI

10:22:42

107

4,824.0000

XLON

07003070000068221-E0PAdUyAuxiS

10:24:32

103

4,824.0000

XLON

07003070000069175-E0PAdUyAuzBZ

10:24:32

103

4,824.0000

XLON

07003070000069176-E0PAdUyAuzBb

10:25:05

134

4,824.0000

XLON

07003070000069659-E0PAdUyAuzid

10:25:37

64

4,822.0000

XLON

07003070000067635-E0PAdUyAv0AL

10:25:37

31

4,822.0000

XLON

07003070000067635-E0PAdUyAv0AN

10:26:13

42

4,820.0000

XLON

05003050000069989-E0PAdUyAv0oZ

10:26:13

83

4,820.0000

XLON

05003050000069989-E0PAdUyAv0ob

10:26:17

125

4,821.0000

XLON

07003070000070015-E0PAdUyAv0xg

10:27:37

47

4,820.0000

XLON

05003050000070340-E0PAdUyAv1xa

10:27:37

47

4,820.0000

XLON

05003050000070340-E0PAdUyAv1xd

10:27:48

12

4,820.0000

XLON

05003050000070340-E0PAdUyAv24D

10:27:48

48

4,820.0000

XLON

05003050000070774-E0PAdUyAv24F

10:28:17

144

4,821.0000

XLON

07003070000070511-E0PAdUyAv2UJ

10:28:18

33

4,820.0000

XLON

07003070000070451-E0PAdUyAv2Vk

10:28:18

82

4,820.0000

XLON

07003070000070451-E0PAdUyAv2Vm

10:30:47

31

4,820.0000

XLON

07003070000071143-E0PAdUyAv513

10:32:05

47

4,822.0000

XLON

07003070000071929-E0PAdUyAv6Zq

10:32:05

49

4,822.0000

XLON

07003070000071929-E0PAdUyAv6Zs

10:33:04

83

4,822.0000

XLON

07003070000072162-E0PAdUyAv7c2

10:33:04

23

4,822.0000

XLON

07003070000072162-E0PAdUyAv7c4

10:33:47

95

4,822.0000

XLON

07003070000072607-E0PAdUyAv8ak

10:34:20

9

4,822.0000

XLON

05003050000073261-E0PAdUyAv91v

10:34:20

46

4,822.0000

XLON

05003050000073261-E0PAdUyAv91x

10:34:20

49

4,822.0000

XLON

05003050000073261-E0PAdUyAv91z

10:34:31

107

4,821.0000

XLON

05003050000072147-E0PAdUyAv9Ad

10:35:27

5

4,821.0000

XLON

05003050000073657-E0PAdUyAv9w4

10:36:00

143

4,821.0000

XLON

05003050000073811-E0PAdUyAvADA

10:38:23

17

4,822.0000

XLON

07003070000073831-E0PAdUyAvBl7

10:38:30

31

4,822.0000

XLON

07003070000073831-E0PAdUyAvBmZ

10:38:30

63

4,822.0000

XLON

07003070000073831-E0PAdUyAvBmb

10:39:30

30

4,822.0000

XLON

07003070000074228-E0PAdUyAvCbI

10:39:30

24

4,822.0000

XLON

07003070000074228-E0PAdUyAvCbA

10:40:14

79

4,822.0000

XLON

07003070000074228-E0PAdUyAvD9T

10:40:35

18

4,822.0000

XLON

05003050000075095-E0PAdUyAvDWm

10:40:35

113

4,822.0000

XLON

05003050000075095-E0PAdUyAvDWp

10:40:36

141

4,822.0000

XLON

05003050000075225-E0PAdUyAvDXt

10:41:10

19

4,822.0000

XLON

05003050000075415-E0PAdUyAvDy2

10:41:10

131

4,822.0000

XLON

05003050000075415-E0PAdUyAvDy9

10:41:41

141

4,821.0000

XLON

07003070000073655-E0PAdUyAvEGg

10:42:06

94

4,820.0000

XLON

07003070000071143-E0PAdUyAvEZD

10:43:56

19

4,820.0000

XLON

05003050000076348-E0PAdUyAvFwv

10:43:56

38

4,820.0000

XLON

05003050000076348-E0PAdUyAvFwx

10:43:56

68

4,820.0000

XLON

05003050000076348-E0PAdUyAvFwz

10:44:29

94

4,820.0000

XLON

05003050000076535-E0PAdUyAvGDR

10:44:55

132

4,819.0000

XLON

05003050000076540-E0PAdUyAvGW6

10:46:56

133

4,823.0000

XLON

05003050000077252-E0PAdUyAvHxf

10:47:30

51

4,823.0000

XLON

07003070000077222-E0PAdUyAvIHe

10:47:35

91

4,823.0000

XLON

07003070000077222-E0PAdUyAvIMK

10:48:36

3

4,824.0000

XLON

07003070000077494-E0PAdUyAvJ1Y

10:50:45

94

4,824.0000

XLON

05003050000077904-E0PAdUyAvKdI

10:50:45

107

4,824.0000

XLON

07003070000077631-E0PAdUyAvKdG

10:50:46

63

4,824.0000

XLON

05003050000078401-E0PAdUyAvKeI

10:50:55

114

4,822.0000

XLON

05003050000077069-E0PAdUyAvKiG

10:50:56

136

4,821.0000

XLON

07003070000078121-E0PAdUyAvKiu

10:50:58

108

4,820.0000

XLON

07003070000078189-E0PAdUyAvKq7

10:51:58

98

4,818.0000

XLON

05003050000078473-E0PAdUyAvLaI

10:52:22

147

4,816.0000

XLON

05003050000078492-E0PAdUyAvLvj

10:52:26

62

4,815.0000

XLON

07003070000078222-E0PAdUyAvLyi

10:52:26

75

4,815.0000

XLON

07003070000078222-E0PAdUyAvLyr

10:52:53

69

4,811.0000

XLON

05003050000078900-E0PAdUyAvMMi

10:52:53

126

4,814.0000

XLON

05003050000078955-E0PAdUyAvMKE

10:52:53

147

4,813.0000

XLON

05003050000078831-E0PAdUyAvMKo

10:54:56

118

4,810.0000

XLON

05003050000079387-E0PAdUyAvNfG

10:57:17

127

4,810.0000

XLON

07003070000079574-E0PAdUyAvQ1x

10:57:19

98

4,809.0000

XLON

07003070000079100-E0PAdUyAvQ3s

10:57:41

33

4,810.0000

XLON

05003050000080364-E0PAdUyAvQNH

11:00:06

97

4,808.0000

XLON

05003050000080050-E0PAdUyAvS83

11:02:29

120

4,808.0000

XLON

07003070000081268-E0PAdUyAvUkD

11:05:16

104

4,812.0000

XLON

05003050000082895-E0PAdUyAvXVl

11:05:16

133

4,812.0000

XLON

07003070000082626-E0PAdUyAvXVn

11:05:49

244

4,812.0000

XLON

07003070000082854-E0PAdUyAvXw1

11:07:20

104

4,813.0000

XLON

05003050000083284-E0PAdUyAvZIs

11:07:31

63

4,813.0000

XLON

05003050000083646-E0PAdUyAvZPx

11:07:31

40

4,813.0000

XLON

05003050000083646-E0PAdUyAvZPz

11:09:11

124

4,812.0000

XLON

05003050000083171-E0PAdUyAvaXE

11:09:21

99

4,811.0000

XLON

05003050000084131-E0PAdUyAvacQ

11:11:50

59

4,813.0000

XLON

07003070000084457-E0PAdUyAvcLp

11:13:02

110

4,815.0000

XLON

05003050000085125-E0PAdUyAvdJO

11:13:02

73

4,815.0000

XLON

07003070000084881-E0PAdUyAvdJC

11:13:06

45

4,814.0000

XLON

05003050000084975-E0PAdUyAvdN1

11:13:06

47

4,814.0000

XLON

05003050000084975-E0PAdUyAvdN4

11:13:06

70

4,814.0000

XLON

05003050000084975-E0PAdUyAvdN8

11:13:33

79

4,815.0000

XLON

05003050000085320-E0PAdUyAvdjn

11:15:15

140

4,815.0000

XLON

07003070000085605-E0PAdUyAvet1

11:15:25

31

4,814.0000

XLON

07003070000085403-E0PAdUyAvf1a

11:15:25

70

4,814.0000

XLON

07003070000085403-E0PAdUyAvf1O

11:15:48

73

4,814.0000

XLON

07003070000085860-E0PAdUyAvfKk

11:17:34

107

4,814.0000

XLON

05003050000086758-E0PAdUyAvgQV

11:18:07

35

4,814.0000

XLON

05003050000086916-E0PAdUyAvgmc

11:18:07

62

4,814.0000

XLON

05003050000086916-E0PAdUyAvgme

11:18:11

65

4,813.0000

XLON

07003070000084457-E0PAdUyAvgpE

11:18:11

56

4,813.0000

XLON

05003050000084898-E0PAdUyAvgpG

11:19:01

127

4,811.0000

XLON

05003050000086054-E0PAdUyAvhYA

11:19:14

29

4,811.0000

XLON

07003070000087070-E0PAdUyAvhfC

11:19:47

28

4,811.0000

XLON

05003050000087461-E0PAdUyAvi9l

11:21:15

73

4,809.0000

XLON

07003070000086913-E0PAdUyAvjE1

11:21:17

43

4,809.0000

XLON

07003070000086913-E0PAdUyAvjEz

11:21:32

51

4,809.0000

XLON

05003050000088005-E0PAdUyAvjLs

11:21:44

67

4,809.0000

XLON

05003050000088005-E0PAdUyAvjSz

11:22:22

36

4,809.0000

XLON

07003070000087979-E0PAdUyAvjy1

11:22:22

11

4,809.0000

XLON

05003050000088005-E0PAdUyAvjxm

11:22:22

28

4,809.0000

XLON

07003070000087979-E0PAdUyAvjxo

11:22:26

2

4,809.0000

XLON

07003070000087979-E0PAdUyAvk20

11:24:30

34

4,809.0000

XLON

07003070000088644-E0PAdUyAvlLH

11:24:30

46

4,809.0000

XLON

07003070000088644-E0PAdUyAvlLJ

11:24:30

36

4,809.0000

XLON

07003070000088644-E0PAdUyAvlKE

11:24:30

105

4,810.0000

XLON

05003050000088966-E0PAdUyAvlJq

11:25:30

29

4,809.0000

XLON

07003070000089018-E0PAdUyAvlvc

11:25:38

63

4,809.0000

XLON

07003070000089018-E0PAdUyAvm0J

11:27:22

31

4,809.0000

XLON

07003070000089575-E0PAdUyAvnLG

11:27:50

127

4,809.0000

XLON

07003070000089575-E0PAdUyAvnc1

11:28:25

159

4,811.0000

XLON

07003070000090095-E0PAdUyAvo2J

11:28:58

1

4,811.0000

XLON

07003070000090301-E0PAdUyAvoLA

11:29:30

31

4,810.0000

XLON

05003050000090264-E0PAdUyAvoor

11:30:20

54

4,810.0000

XLON

05003050000090264-E0PAdUyAvpYx

11:30:20

43

4,810.0000

XLON

05003050000090264-E0PAdUyAvpYz

11:30:20

118

4,809.0000

XLON

07003070000090056-E0PAdUyAvpZH

11:30:53

68

4,809.0000

XLON

07003070000090972-E0PAdUyAvq7w

11:30:53

49

4,809.0000

XLON

07003070000090972-E0PAdUyAvq7y

11:30:53

38

4,809.0000

XLON

07003070000090972-E0PAdUyAvq80

11:31:04

23

4,809.0000

XLON

05003050000091241-E0PAdUyAvqDK

11:31:04

47

4,809.0000

XLON

05003050000091241-E0PAdUyAvqDM

11:31:37

9

4,809.0000

XLON

05003050000091413-E0PAdUyAvqgz

11:31:37

47

4,809.0000

XLON

05003050000091413-E0PAdUyAvqh1

11:32:38

119

4,808.0000

XLON

07003070000090440-E0PAdUyAvrNO

11:34:24

100

4,811.0000

XLON

05003050000092605-E0PAdUyAvtFu

11:34:38

125

4,810.0000

XLON

05003050000092513-E0PAdUyAvtNF

11:36:38

100

4,810.0000

XLON

07003070000093301-E0PAdUyAvurm

11:36:45

31

4,809.0000

XLON

07003070000092031-E0PAdUyAvuwL

11:38:02

65

4,809.0000

XLON

07003070000092031-E0PAdUyAvvp5

11:40:21

100

4,812.0000

XLON

07003070000094045-E0PAdUyAvxff

11:41:22

102

4,812.0000

XLON

05003050000094747-E0PAdUyAvyIr

11:41:22

16

4,812.0000

XLON

07003070000094045-E0PAdUyAvyIp

11:41:23

124

4,811.0000

XLON

07003070000093940-E0PAdUyAvyKj

11:41:23

28

4,811.0000

XLON

07003070000093940-E0PAdUyAvyKa

11:41:23

81

4,812.0000

XLON

05003050000094993-E0PAdUyAvyJl

11:41:23

38

4,812.0000

XLON

05003050000094993-E0PAdUyAvyJn

11:42:50

143

4,811.0000

XLON

05003050000095183-E0PAdUyAvzDa

11:42:50

143

4,811.0000

XLON

07003070000094781-E0PAdUyAvzDY

11:45:22

165

4,810.0000

XLON

05003050000095666-E0PAdUyAw14n

11:45:34

110

4,810.0000

XLON

07003070000095936-E0PAdUyAw1I5

11:45:50

94

4,808.0000

XLON

05003050000095527-E0PAdUyAw1Qz

11:45:50

24

4,808.0000

XLON

05003050000095527-E0PAdUyAw1Ql

11:45:50

114

4,809.0000

XLON

07003070000094769-E0PAdUyAw1QO

11:45:55

177

4,807.0000

XLON

05003050000096153-E0PAdUyAw1Wi

11:51:06

123

4,816.0000

XLON

05003050000098054-E0PAdUyAw5FF

11:51:34

167

4,816.0000

XLON

07003070000097837-E0PAdUyAw5a4

11:55:17

158

4,816.0000

XLON

07003070000098485-E0PAdUyAw8YY

11:55:17

127

4,817.0000

XLON

05003050000099022-E0PAdUyAw8Y5

11:57:11

134

4,816.0000

XLON

07003070000099132-E0PAdUyAwA8c

11:57:12

182

4,816.0000

XLON

07003070000099590-E0PAdUyAwAAD

11:57:35

169

4,815.0000

XLON

07003070000096793-E0PAdUyAwAYq

11:58:53

14

4,815.0000

XLON

07003070000100206-E0PAdUyAwBq2

11:58:53

49

4,815.0000

XLON

07003070000100206-E0PAdUyAwBq4

11:59:26

49

4,815.0000

XLON

07003070000100409-E0PAdUyAwCMP

11:59:45

134

4,813.0000

XLON

05003050000099361-E0PAdUyAwCp1

11:59:59

37

4,811.0000

XLON

05003050000100037-E0PAdUyAwDVL

12:00:01

132

4,813.0000

XLON

07003070000100630-E0PAdUyAwDux

12:02:55

48

4,811.0000

XLON

05003050000100037-E0PAdUyAwGGr

12:02:55

72

4,811.0000

XLON

05003050000100037-E0PAdUyAwGGv

12:02:55

102

4,813.0000

XLON

05003050000101057-E0PAdUyAwGFw

12:02:55

134

4,813.0000

XLON

05003050000101982-E0PAdUyAwGFy

12:04:04

56

4,809.0000

XLON

07003070000101940-E0PAdUyAwH4e

12:04:54

41

4,809.0000

XLON

07003070000101940-E0PAdUyAwHjS

12:05:29

24

4,809.0000

XLON

07003070000101940-E0PAdUyAwIHL

12:05:29

57

4,809.0000

XLON

07003070000102520-E0PAdUyAwIHN

12:05:29

112

4,809.0000

XLON

07003070000102520-E0PAdUyAwIHT

12:05:29

62

4,809.0000

XLON

05003050000102798-E0PAdUyAwIHV

12:06:34

17

4,809.0000

XLON

07003070000102947-E0PAdUyAwIyw

12:07:01

70

4,809.0000

XLON

07003070000102947-E0PAdUyAwJJb

12:07:01

144

4,809.0000

XLON

07003070000103092-E0PAdUyAwJJd

12:07:01

47

4,809.0000

XLON

07003070000102947-E0PAdUyAwJJU

12:13:15

133

4,810.0000

XLON

05003050000105136-E0PAdUyAwNmc

12:13:16

150

4,810.0000

XLON

05003050000105861-E0PAdUyAwNnK

12:14:09

121

4,810.0000

XLON

05003050000105867-E0PAdUyAwOMm

12:17:38

146

4,810.0000

XLON

05003050000106232-E0PAdUyAwQUX

12:17:39

118

4,809.0000

XLON

05003050000104645-E0PAdUyAwQVt

12:17:39

40

4,810.0000

XLON

07003070000107179-E0PAdUyAwQVK

12:17:39

82

4,810.0000

XLON

07003070000107179-E0PAdUyAwQVM

12:17:41

119

4,808.0000

XLON

07003070000103721-E0PAdUyAwQbf

12:17:54

172

4,807.0000

XLON

05003050000107437-E0PAdUyAwQsD

12:20:28

172

4,807.0000

XLON

07003070000107734-E0PAdUyAwSLJ

12:24:27

135

4,810.0000

XLON

05003050000109316-E0PAdUyAwVHJ

12:27:52

127

4,808.0000

XLON

05003050000108641-E0PAdUyAwXqa

12:27:52

89

4,809.0000

XLON

05003050000108950-E0PAdUyAwXq0

12:27:52

46

4,809.0000

XLON

05003050000108950-E0PAdUyAwXq3

12:27:52

227

4,810.0000

XLON

07003070000109346-E0PAdUyAwXok

12:27:53

49

4,808.0000

XLON

07003070000110467-E0PAdUyAwXrb

12:27:53

82

4,808.0000

XLON

07003070000110467-E0PAdUyAwXrd

12:27:53

85

4,808.0000

XLON

07003070000110467-E0PAdUyAwXrf

12:27:53

121

4,808.0000

XLON

07003070000110467-E0PAdUyAwXrh

12:27:53

49

4,808.0000

XLON

07003070000110467-E0PAdUyAwXrj

12:28:59

123

4,808.0000

XLON

07003070000110483-E0PAdUyAwYee

12:29:33

71

4,808.0000

XLON

05003050000111241-E0PAdUyAwZLW

12:29:33

38

4,808.0000

XLON

05003050000111241-E0PAdUyAwZLY

12:29:33

42

4,808.0000

XLON

05003050000111241-E0PAdUyAwZLa

12:29:33

61

4,808.0000

XLON

05003050000111241-E0PAdUyAwZLc

12:29:35

168

4,807.0000

XLON

05003050000111082-E0PAdUyAwZMK

12:31:44

51

4,809.0000

XLON

05003050000112051-E0PAdUyAwbhK

12:33:21

96

4,809.0000

XLON

05003050000112514-E0PAdUyAwcvF

12:35:34

58

4,810.0000

XLON

05003050000113200-E0PAdUyAwf37

12:35:34

40

4,810.0000

XLON

05003050000113200-E0PAdUyAwf39

12:35:34

72

4,810.0000

XLON

05003050000113200-E0PAdUyAwf3B

12:35:53

89

4,807.0000

XLON

05003050000111840-E0PAdUyAwfIy

12:35:53

85

4,807.0000

XLON

05003050000111840-E0PAdUyAwfJ0

12:35:53

147

4,809.0000

XLON

07003070000112435-E0PAdUyAwfHm

12:38:16

164

4,807.0000

XLON

05003050000114005-E0PAdUyAwhMo

12:39:10

1

4,806.0000

XLON

05003050000113398-E0PAdUyAwiEQ

12:43:18

86

4,816.0000

XLON

05003050000116077-E0PAdUyAwlLK

12:43:18

66

4,816.0000

XLON

05003050000116077-E0PAdUyAwlLI

12:45:08

158

4,818.0000

XLON

05003050000116634-E0PAdUyAwn00

12:45:08

22

4,818.0000

XLON

05003050000116634-E0PAdUyAwn04

12:45:09

234

4,818.0000

XLON

07003070000116663-E0PAdUyAwn1U

12:45:42

148

4,819.0000

XLON

05003050000117341-E0PAdUyAwnWQ

12:45:42

134

4,819.0000

XLON

07003070000117074-E0PAdUyAwnWO

12:45:42

19

4,819.0000

XLON

05003050000117341-E0PAdUyAwnWS

12:45:54

137

4,817.0000

XLON

07003070000116162-E0PAdUyAwnx8

12:49:08

169

4,820.0000

XLON

07003070000117655-E0PAdUyAwqt0

12:49:08

142

4,821.0000

XLON

07003070000117717-E0PAdUyAwqsH

12:50:37

130

4,821.0000

XLON

07003070000119217-E0PAdUyAws5H

12:51:04

47

4,820.0000

XLON

05003050000119268-E0PAdUyAwsXS

12:51:04

82

4,820.0000

XLON

05003050000119268-E0PAdUyAwsXV

12:53:55

140

4,826.0000

XLON

05003050000120725-E0PAdUyAwvGG

12:53:55

43

4,826.0000

XLON

05003050000120725-E0PAdUyAwvGL

12:53:55

130

4,828.0000

XLON

05003050000121181-E0PAdUyAwvFS

12:53:57

170

4,825.0000

XLON

07003070000120401-E0PAdUyAwvKT

12:58:00

157

4,824.0000

XLON

05003050000122457-E0PAdUyAwynh

13:00:20

98

4,824.0000

XLON

05003050000122999-E0PAdUyAx0jR

13:00:20

139

4,825.0000

XLON

07003070000123113-E0PAdUyAx0iX

13:00:20

166

4,825.0000

XLON

07003070000123228-E0PAdUyAx0iZ

13:02:29

47

4,823.0000

XLON

05003050000123914-E0PAdUyAx2Di

13:04:00

150

4,823.0000

XLON

05003050000123914-E0PAdUyAx32G

13:04:00

183

4,823.0000

XLON

05003050000125249-E0PAdUyAx32I

13:06:00

37

4,823.0000

XLON

07003070000126176-E0PAdUyAx4R7

13:08:53

132

4,823.0000

XLON

05003050000126536-E0PAdUyAx72z

13:08:53

186

4,823.0000

XLON

07003070000126226-E0PAdUyAx72x

13:08:54

47

4,823.0000

XLON

07003070000127429-E0PAdUyAx73o

13:08:54

162

4,823.0000

XLON

07003070000127429-E0PAdUyAx73w

13:09:39

88

4,823.0000

XLON

05003050000127873-E0PAdUyAx7XU

13:13:43

112

4,825.0000

XLON

07003070000129019-E0PAdUyAxB6N

13:13:43

42

4,825.0000

XLON

07003070000129019-E0PAdUyAxB6R

13:13:44

266

4,825.0000

XLON

05003050000129610-E0PAdUyAxB70

13:13:52

129

4,824.0000

XLON

05003050000129094-E0PAdUyAxB9p

13:15:45

127

4,823.0000

XLON

05003050000128551-E0PAdUyAxCG8

13:15:45

143

4,824.0000

XLON

05003050000130412-E0PAdUyAxCFe

13:15:52

130

4,822.0000

XLON

07003070000130305-E0PAdUyAxCOC

13:17:08

130

4,821.0000

XLON

07003070000130573-E0PAdUyAxD7U

13:17:12

156

4,820.0000

XLON

05003050000130671-E0PAdUyAxDC0

13:18:21

30

4,819.0000

XLON

05003050000131739-E0PAdUyAxDzV

13:20:25

100

4,819.0000

XLON

05003050000131946-E0PAdUyAxFBp

13:20:25

55

4,819.0000

XLON

05003050000131946-E0PAdUyAxFBr

13:21:07

14

4,819.0000

XLON

05003050000132892-E0PAdUyAxFcM

13:21:53

100

4,819.0000

XLON

05003050000133174-E0PAdUyAxG82

13:21:53

47

4,819.0000

XLON

05003050000133174-E0PAdUyAxG85

13:21:53

48

4,819.0000

XLON

05003050000133174-E0PAdUyAxG8B

13:22:52

170

4,819.0000

XLON

07003070000133488-E0PAdUyAxHUC

13:23:49

182

4,818.0000

XLON

07003070000130432-E0PAdUyAxIJ8

13:24:22

101

4,816.0000

XLON

05003050000131237-E0PAdUyAxIh2

13:25:26

71

4,815.0000

XLON

05003050000134758-E0PAdUyAxJqz

13:25:26

62

4,815.0000

XLON

05003050000134758-E0PAdUyAxJr1

13:27:30

133

4,817.0000

XLON

07003070000136090-E0PAdUyAxM99

13:28:51

54

4,815.0000

XLON

07003070000135516-E0PAdUyAxN8D

13:28:51

188

4,816.0000

XLON

07003070000135943-E0PAdUyAxN7J

13:28:51

80

4,815.0000

XLON

07003070000135516-E0PAdUyAxN7O

13:28:51

69

4,817.0000

XLON

05003050000136682-E0PAdUyAxN6c

13:28:51

63

4,817.0000

XLON

05003050000136707-E0PAdUyAxN6e

13:30:00

145

4,812.0000

XLON

05003050000137452-E0PAdUyAxOUU

13:33:06

10

4,815.0000

XLON

05003050000139116-E0PAdUyAxRLt

13:34:18

69

4,817.0000

XLON

07003070000139567-E0PAdUyAxSRc

13:34:18

12

4,817.0000

XLON

07003070000139567-E0PAdUyAxSRe

13:34:18

40

4,817.0000

XLON

07003070000139567-E0PAdUyAxSRg

13:39:51

203

4,822.0000

XLON

05003050000141860-E0PAdUyAxXMV

13:39:51

157

4,822.0000

XLON

07003070000141620-E0PAdUyAxXMX

13:39:52

81

4,822.0000

XLON

05003050000142242-E0PAdUyAxXNZ

13:39:52

80

4,822.0000

XLON

05003050000142242-E0PAdUyAxXNb

13:39:52

53

4,822.0000

XLON

05003050000142242-E0PAdUyAxXNd

13:39:53

160

4,822.0000

XLON

05003050000142249-E0PAdUyAxXPO

13:40:26

17

4,821.0000

XLON

05003050000142492-E0PAdUyAxXnj

13:40:31

52

4,821.0000

XLON

05003050000142507-E0PAdUyAxXso

13:40:31

80

4,821.0000

XLON

05003050000142507-E0PAdUyAxXt1

13:40:31

40

4,821.0000

XLON

05003050000142507-E0PAdUyAxXt4

13:43:53

161

4,823.0000

XLON

05003050000143377-E0PAdUyAxaZ4

13:43:53

135

4,823.0000

XLON

07003070000143148-E0PAdUyAxaZ6

13:44:47

108

4,826.0000

XLON

05003050000144380-E0PAdUyAxbDh

13:44:47

53

4,826.0000

XLON

05003050000144380-E0PAdUyAxbDm

13:44:47

17

4,827.0000

XLON

05003050000144485-E0PAdUyAxbDe

13:44:47

60

4,827.0000

XLON

07003070000144224-E0PAdUyAxbDG

13:44:47

82

4,827.0000

XLON

07003070000144224-E0PAdUyAxbDI

13:44:53

47

4,825.0000

XLON

07003070000144062-E0PAdUyAxbKo

13:44:53

64

4,825.0000

XLON

07003070000144062-E0PAdUyAxbKq

13:44:53

51

4,825.0000

XLON

07003070000144062-E0PAdUyAxbKt

13:45:28

161

4,824.0000

XLON

07003070000144287-E0PAdUyAxcFW

13:46:09

65

4,824.0000

XLON

07003070000144904-E0PAdUyAxcvM

13:48:53

88

4,823.0000

XLON

07003070000145419-E0PAdUyAxeor

13:52:57

143

4,827.0000

XLON

07003070000147229-E0PAdUyAxheR

13:52:58

252

4,827.0000

XLON

07003070000147329-E0PAdUyAxhf7

13:52:59

128

4,827.0000

XLON

07003070000147334-E0PAdUyAxhfx

13:52:59

36

4,827.0000

XLON

07003070000147334-E0PAdUyAxhfz

13:53:15

170

4,826.0000

XLON

07003070000147220-E0PAdUyAxhrZ

13:56:25

19

4,830.0000

XLON

05003050000148879-E0PAdUyAxkhQ

13:56:55

117

4,830.0000

XLON

05003050000148879-E0PAdUyAxlC3

13:56:55

155

4,830.0000

XLON

05003050000148882-E0PAdUyAxlC5

13:56:56

100

4,830.0000

XLON

05003050000149107-E0PAdUyAxlCt

13:56:56

54

4,830.0000

XLON

05003050000149107-E0PAdUyAxlCv

13:57:05

150

4,830.0000

XLON

07003070000148947-E0PAdUyAxlMw

13:57:12

151

4,828.0000

XLON

05003050000148640-E0PAdUyAxlTP

13:57:12

150

4,827.0000

XLON

07003070000148924-E0PAdUyAxlTv

13:58:36

15

4,827.0000

XLON

07003070000149659-E0PAdUyAxmhq

14:00:36

140

4,827.0000

XLON

05003050000150053-E0PAdUyAxod0

14:02:29

16

4,833.0000

XLON

05003050000151613-E0PAdUyAxqTw

14:02:29

40

4,833.0000

XLON

05003050000151613-E0PAdUyAxqTy

14:02:30

28

4,833.0000

XLON

05003050000151620-E0PAdUyAxqUU

14:02:30

40

4,833.0000

XLON

05003050000151620-E0PAdUyAxqUW

14:02:31

27

4,833.0000

XLON

07003070000151462-E0PAdUyAxqWq

14:02:31

40

4,833.0000

XLON

07003070000151462-E0PAdUyAxqWs

14:03:41

225

4,833.0000

XLON

05003050000151765-E0PAdUyAxs5W

14:04:11

150

4,833.0000

XLON

05003050000152526-E0PAdUyAxsXE

14:04:43

164

4,831.0000

XLON

05003050000151503-E0PAdUyAxt8S

14:04:43

217

4,832.0000

XLON

07003070000151384-E0PAdUyAxt89

14:06:10

154

4,829.0000

XLON

05003050000152733-E0PAdUyAxuF7

14:06:10

39

4,831.0000

XLON

07003070000153131-E0PAdUyAxuDz

14:06:10

37

4,831.0000

XLON

07003070000153131-E0PAdUyAxuE1

14:06:11

47

4,828.0000

XLON

07003070000152985-E0PAdUyAxuGM

14:06:11

137

4,828.0000

XLON

07003070000152985-E0PAdUyAxuGG

14:06:17

19

4,828.0000

XLON

07003070000152985-E0PAdUyAxuMP

14:08:28

100

4,829.0000

XLON

05003050000154104-E0PAdUyAxw9S

14:08:28

118

4,829.0000

XLON

05003050000154104-E0PAdUyAxw9X

14:09:06

1

4,828.0000

XLON

05003050000153763-E0PAdUyAxwbp

14:09:06

63

4,828.0000

XLON

05003050000153763-E0PAdUyAxwbt

14:09:06

133

4,828.0000

XLON

05003050000153926-E0PAdUyAxwbv

14:14:31

110

4,834.0000

XLON

05003050000156646-E0PAdUyAy3PK

14:14:31

46

4,834.0000

XLON

05003050000156646-E0PAdUyAy3PD

14:15:59

96

4,835.0000

XLON

05003050000157124-E0PAdUyAy4qm

14:17:34

198

4,838.0000

XLON

07003070000158148-E0PAdUyAy5uY

14:17:34

215

4,837.0000

XLON

05003050000158141-E0PAdUyAy5uf

14:19:36

199

4,836.0000

XLON

05003050000159227-E0PAdUyAy8I8

14:19:36

63

4,837.0000

XLON

07003070000159076-E0PAdUyAy8HP

14:19:36

169

4,837.0000

XLON

07003070000159076-E0PAdUyAy8HR

14:19:38

89

4,834.0000

XLON

07003070000159077-E0PAdUyAy8K5

14:19:38

94

4,834.0000

XLON

07003070000159077-E0PAdUyAy8K7

14:27:30

48

4,831.0000

XLON

07003070000160867-E0PAdUyAyFeE

14:27:30

106

4,831.0000

XLON

07003070000160867-E0PAdUyAyFeH

14:27:31

154

4,830.0000

XLON

05003050000160766-E0PAdUyAyFhZ

14:27:31

68

4,830.0000

XLON

07003070000163537-E0PAdUyAyFhd

14:27:31

59

4,830.0000

XLON

05003050000163637-E0PAdUyAyFhb

14:28:06

128

4,829.0000

XLON

07003070000159982-E0PAdUyAyGGR

14:30:05

174

4,829.0000

XLON

05003050000165652-E0PAdUyAyK74

14:30:05

47

4,830.0000

XLON

05003050000166047-E0PAdUyAyK6a

14:30:05

260

4,830.0000

XLON

07003070000165859-E0PAdUyAyK6Y

14:30:05

9

4,830.0000

XLON

05003050000166047-E0PAdUyAyK6c

14:30:29

239

4,831.0000

XLON

05003050000166852-E0PAdUyAyMZx

14:31:09

209

4,834.0000

XLON

05003050000167896-E0PAdUyAyOL3

14:31:23

198

4,835.0000

XLON

05003050000168147-E0PAdUyAyOww

14:31:23

174

4,835.0000

XLON

07003070000168043-E0PAdUyAyOwy

14:32:19

37

4,841.0000

XLON

05003050000169654-E0PAdUyAyRPZ

14:32:19

49

4,841.0000

XLON

05003050000169654-E0PAdUyAyRPb

14:32:19

100

4,841.0000

XLON

05003050000169654-E0PAdUyAyRPd

14:32:19

49

4,841.0000

XLON

05003050000169654-E0PAdUyAyRPf

14:32:45

45

4,843.0000

XLON

05003050000170157-E0PAdUyAySLx

14:32:45

112

4,843.0000

XLON

07003070000170043-E0PAdUyAySLv

14:32:45

78

4,843.0000

XLON

05003050000170157-E0PAdUyAySMG

14:32:45

67

4,843.0000

XLON

07003070000170044-E0PAdUyAySMI

14:32:59

136

4,843.0000

XLON

05003050000170446-E0PAdUyAyT1u

14:33:11

178

4,842.0000

XLON

07003070000170320-E0PAdUyAyTTZ

14:33:52

150

4,840.0000

XLON

07003070000170657-E0PAdUyAyUl1

14:34:26

214

4,838.0000

XLON

07003070000171464-E0PAdUyAyVkl

14:34:29

178

4,837.0000

XLON

05003050000171621-E0PAdUyAyVod

14:35:23

208

4,837.0000

XLON

05003050000173095-E0PAdUyAyXzp

14:35:23

65

4,836.0000

XLON

07003070000172325-E0PAdUyAyXzr

14:35:23

127

4,836.0000

XLON

05003050000172549-E0PAdUyAyXzt

14:36:17

172

4,840.0000

XLON

05003050000174198-E0PAdUyAyZt9

14:37:27

255

4,840.0000

XLON

05003050000174895-E0PAdUyAycLm

14:37:30

189

4,839.0000

XLON

05003050000174447-E0PAdUyAycQV

14:37:45

173

4,838.0000

XLON

05003050000173835-E0PAdUyAycif

14:39:12

83

4,836.0000

XLON

05003050000175455-E0PAdUyAyf8y

14:39:12

81

4,836.0000

XLON

05003050000176543-E0PAdUyAyf90

14:39:54

230

4,836.0000

XLON

05003050000177091-E0PAdUyAygbx

14:39:54

186

4,835.0000

XLON

07003070000175294-E0PAdUyAygcD

14:40:05

161

4,833.0000

XLON

07003070000176399-E0PAdUyAyhEc

14:40:05

19

4,833.0000

XLON

07003070000176399-E0PAdUyAyhEe

14:40:10

1

4,832.0000

XLON

05003050000177433-E0PAdUyAyhVF

14:40:16

163

4,832.0000

XLON

05003050000177433-E0PAdUyAyhi1

14:40:56

164

4,827.0000

XLON

05003050000177691-E0PAdUyAyj3j

14:41:33

141

4,825.0000

XLON

07003070000178503-E0PAdUyAykUm

14:41:55

160

4,822.0000

XLON

07003070000178728-E0PAdUyAyle5

14:41:55

160

4,823.0000

XLON

05003050000178853-E0PAdUyAyldB

14:42:00

157

4,820.0000

XLON

05003050000178854-E0PAdUyAylmY

14:42:00

51

4,820.0000

XLON

05003050000178854-E0PAdUyAylmW

14:43:36

52

4,821.0000

XLON

07003070000180294-E0PAdUyAyodI

14:43:36

171

4,821.0000

XLON

07003070000180294-E0PAdUyAyodP

14:43:40

160

4,820.0000

XLON

07003070000180165-E0PAdUyAyoi5

14:43:48

26

4,820.0000

XLON

07003070000180618-E0PAdUyAyouI

14:43:48

195

4,820.0000

XLON

07003070000180618-E0PAdUyAyouQ

14:44:53

161

4,823.0000

XLON

07003070000181617-E0PAdUyAyqR2

14:46:35

202

4,825.0000

XLON

07003070000182930-E0PAdUyAytcd

14:47:22

122

4,825.0000

XLON

07003070000183772-E0PAdUyAyuih

14:47:22

38

4,825.0000

XLON

07003070000183772-E0PAdUyAyuij

14:48:00

152

4,826.0000

XLON

07003070000184233-E0PAdUyAyvwU

14:48:00

60

4,828.0000

XLON

07003070000184234-E0PAdUyAyvqL

14:48:00

84

4,828.0000

XLON

07003070000184234-E0PAdUyAyvqN

14:48:00

213

4,828.0000

XLON

07003070000184255-E0PAdUyAyvqP

14:48:01

213

4,824.0000

XLON

05003050000184463-E0PAdUyAyw3u

14:48:04

167

4,822.0000

XLON

07003070000184338-E0PAdUyAyw90

14:49:25

149

4,818.0000

XLON

07003070000184384-E0PAdUyAyyVA

14:49:25

3

4,818.0000

XLON

07003070000184384-E0PAdUyAyyVC

14:49:50

6

4,815.0000

XLON

07003070000185855-E0PAdUyAyzVu

14:49:50

47

4,815.0000

XLON

07003070000185855-E0PAdUyAyzVx

14:49:50

96

4,815.0000

XLON

07003070000185855-E0PAdUyAyzW0

14:50:09

122

4,815.0000

XLON

07003070000186428-E0PAdUyAz0Cl

14:50:09

39

4,815.0000

XLON

07003070000186428-E0PAdUyAz0Cn

14:50:15

47

4,814.0000

XLON

07003070000185652-E0PAdUyAz0Ny

14:50:15

147

4,814.0000

XLON

07003070000185652-E0PAdUyAz0O0

14:52:49

161

4,821.0000

XLON

05003050000188455-E0PAdUyAz4NA

14:52:56

18

4,821.0000

XLON

05003050000189128-E0PAdUyAz4Tl

14:52:56

40

4,821.0000

XLON

05003050000189128-E0PAdUyAz4Tn

14:53:20

162

4,820.0000

XLON

05003050000188253-E0PAdUyAz59i

14:53:27

37

4,820.0000

XLON

05003050000189507-E0PAdUyAz5JY

14:55:05

189

4,824.0000

XLON

05003050000190575-E0PAdUyAz7iQ

14:55:23

145

4,824.0000

XLON

07003070000190866-E0PAdUyAz89S

14:55:46

10

4,823.0000

XLON

05003050000190211-E0PAdUyAz8zF

14:55:46

107

4,823.0000

XLON

05003050000190211-E0PAdUyAz8zH

14:56:16

127

4,826.0000

XLON

07003070000191572-E0PAdUyAzAFZ

14:56:16

16

4,826.0000

XLON

07003070000191572-E0PAdUyAzAFb

14:56:33

45

4,826.0000

XLON

05003050000191831-E0PAdUyAzApV

14:56:33

127

4,826.0000

XLON

05003050000191831-E0PAdUyAzApZ

14:56:37

140

4,826.0000

XLON

07003070000191765-E0PAdUyAzAy5

14:57:56

145

4,831.0000

XLON

07003070000192595-E0PAdUyAzDQ9

14:58:33

174

4,830.0000

XLON

05003050000193285-E0PAdUyAzEmU

14:59:02

69

4,831.0000

XLON

05003050000193656-E0PAdUyAzFNj

14:59:02

78

4,831.0000

XLON

05003050000193656-E0PAdUyAzFNl

14:59:40

144

4,831.0000

XLON

07003070000193948-E0PAdUyAzGfi

15:00:12

123

4,833.0000

XLON

07003070000194582-E0PAdUyAzI9e

15:00:22

144

4,834.0000

XLON

05003050000194736-E0PAdUyAzIbV

15:00:49

158

4,833.0000

XLON

07003070000194626-E0PAdUyAzJZB

15:01:22

144

4,831.0000

XLON

05003050000194737-E0PAdUyAzL3R

15:03:16

136

4,837.0000

XLON

07003070000196931-E0PAdUyAzOrA

15:03:16

22

4,837.0000

XLON

07003070000196931-E0PAdUyAzOrD

15:03:32

142

4,837.0000

XLON

05003050000197251-E0PAdUyAzPAT

15:03:35

183

4,837.0000

XLON

05003050000197510-E0PAdUyAzPH7

15:03:35

20

4,837.0000

XLON

05003050000197510-E0PAdUyAzPH9

15:03:41

212

4,837.0000

XLON

07003070000197626-E0PAdUyAzPUr

15:03:42

173

4,836.0000

XLON

07003070000196599-E0PAdUyAzPWJ

15:03:44

177

4,835.0000

XLON

05003050000196542-E0PAdUyAzPhu

15:05:28

139

4,834.0000

XLON

05003050000198852-E0PAdUyAzSVu

15:05:28

149

4,836.0000

XLON

05003050000198851-E0PAdUyAzSQr

15:05:28

153

4,836.0000

XLON

07003070000198707-E0PAdUyAzSQp

15:06:34

153

4,834.0000

XLON

05003050000199132-E0PAdUyAzV8p

15:06:34

139

4,834.0000

XLON

07003070000199498-E0PAdUyAzV8r

15:06:34

8

4,835.0000

XLON

07003070000199667-E0PAdUyAzV7o

15:06:34

122

4,835.0000

XLON

07003070000199667-E0PAdUyAzV7q

15:06:34

23

4,835.0000

XLON

07003070000199667-E0PAdUyAzV7s

15:08:50

32

4,842.0000

XLON

05003050000202042-E0PAdUyAzaEd

15:08:50

105

4,842.0000

XLON

05003050000202042-E0PAdUyAzaEh

15:08:50

183

4,843.0000

XLON

07003070000201894-E0PAdUyAzaEG

15:08:50

35

4,843.0000

XLON

07003070000201894-E0PAdUyAzaES

15:09:20

151

4,843.0000

XLON

07003070000202049-E0PAdUyAzazb

15:09:31

163

4,841.0000

XLON

07003070000201671-E0PAdUyAzbKC

15:09:39

150

4,840.0000

XLON

05003050000202735-E0PAdUyAzbVj

15:09:39

177

4,839.0000

XLON

07003070000202466-E0PAdUyAzbW4

15:10:39

177

4,837.0000

XLON

07003070000202586-E0PAdUyAzd6I

15:10:43

135

4,836.0000

XLON

05003050000202847-E0PAdUyAzdCt

15:11:18

161

4,836.0000

XLON

05003050000203945-E0PAdUyAzeAO

15:11:34

146

4,835.0000

XLON

07003070000203786-E0PAdUyAzeZb

15:12:06

148

4,835.0000

XLON

05003050000204545-E0PAdUyAzfMS

15:12:56

122

4,835.0000

XLON

07003070000205001-E0PAdUyAzgQJ

15:12:59

107

4,833.0000

XLON

07003070000203376-E0PAdUyAzgSP

15:13:00

137

4,832.0000

XLON

05003050000205152-E0PAdUyAzgUA

15:14:33

164

4,830.0000

XLON

07003070000205060-E0PAdUyAziZG

15:15:13

204

4,830.0000

XLON

07003070000206327-E0PAdUyAzjRs

15:15:47

177

4,829.0000

XLON

05003050000206496-E0PAdUyAzk9C

15:16:51

136

4,833.0000

XLON

07003070000207638-E0PAdUyAzlzI

15:17:30

134

4,833.0000

XLON

07003070000208375-E0PAdUyAzmsz

15:19:36

134

4,837.0000

XLON

07003070000209692-E0PAdUyAzqBb

15:19:37

122

4,837.0000

XLON

07003070000210378-E0PAdUyAzqCl

15:19:37

51

4,837.0000

XLON

07003070000210378-E0PAdUyAzqCn

15:20:06

167

4,839.0000

XLON

07003070000210632-E0PAdUyAzqtk

15:20:28

17

4,841.0000

XLON

07003070000210960-E0PAdUyAzs07

15:20:28

3

4,841.0000

XLON

07003070000210960-E0PAdUyAzs09

15:20:28

40

4,841.0000

XLON

07003070000210960-E0PAdUyAzs0B

15:20:28

40

4,841.0000

XLON

07003070000210959-E0PAdUyAzrzo

15:20:40

45

4,841.0000

XLON

05003050000211185-E0PAdUyAzsML

15:21:20

188

4,843.0000

XLON

07003070000211422-E0PAdUyAzths

15:22:00

131

4,844.0000

XLON

07003070000211981-E0PAdUyAzuli

15:22:00

16

4,844.0000

XLON

07003070000211981-E0PAdUyAzulk

15:22:21

152

4,848.0000

XLON

07003070000212362-E0PAdUyAzvVY

15:22:21

32

4,848.0000

XLON

07003070000212362-E0PAdUyAzvVb

15:22:31

47

4,852.0000

XLON

07003070000212496-E0PAdUyAzvwy

15:22:31

78

4,852.0000

XLON

07003070000212496-E0PAdUyAzvx2

15:23:30

14

4,853.0000

XLON

05003050000213448-E0PAdUyAzyML

15:23:30

12

4,853.0000

XLON

05003050000213448-E0PAdUyAzyMO

15:23:30

122

4,853.0000

XLON

05003050000213448-E0PAdUyAzyME

15:23:30

47

4,853.0000

XLON

05003050000213448-E0PAdUyAzyMI

15:23:31

69

4,852.0000

XLON

05003050000213279-E0PAdUyAzyP7

15:23:31

86

4,852.0000

XLON

07003070000213083-E0PAdUyAzyP9

15:23:31

157

4,852.0000

XLON

07003070000213105-E0PAdUyAzyPB

15:24:01

63

4,854.0000

XLON

05003050000213767-E0PAdUyAzzKu

15:25:10

192

4,855.0000

XLON

07003070000214349-E0PAdUyB00xD

15:25:50

152

4,858.0000

XLON

05003050000214932-E0PAdUyB02CJ

15:25:50

168

4,858.0000

XLON

07003070000214760-E0PAdUyB02CH

15:25:58

141

4,858.0000

XLON

05003050000215033-E0PAdUyB02VZ

15:25:59

128

4,856.0000

XLON

07003070000214858-E0PAdUyB02Zn

15:26:16

191

4,856.0000

XLON

07003070000215117-E0PAdUyB03E7

15:26:19

146

4,854.0000

XLON

05003050000215111-E0PAdUyB03Kd

15:26:19

152

4,854.0000

XLON

05003050000215287-E0PAdUyB03Kf

15:26:22

182

4,852.0000

XLON

07003070000215235-E0PAdUyB03Uw

15:26:23

105

4,850.0000

XLON

05003050000215385-E0PAdUyB03YA

15:26:23

86

4,850.0000

XLON

05003050000215385-E0PAdUyB03YE

15:28:10

187

4,854.0000

XLON

05003050000216935-E0PAdUyB07Bp

15:28:14

135

4,853.0000

XLON

07003070000216801-E0PAdUyB07HK

15:29:55

108

4,860.0000

XLON

07003070000217987-E0PAdUyB0AH8

15:29:55

16

4,860.0000

XLON

07003070000217987-E0PAdUyB0AHA

15:30:45

83

4,862.0000

XLON

07003070000218897-E0PAdUyB0C4x

15:30:45

136

4,862.0000

XLON

05003050000219012-E0PAdUyB0C51

15:30:45

66

4,862.0000

XLON

07003070000218897-E0PAdUyB0C4z

15:32:27

103

4,862.0000

XLON

07003070000219076-E0PAdUyB0EvN

15:32:27

57

4,862.0000

XLON

07003070000220186-E0PAdUyB0EvR

15:32:27

47

4,862.0000

XLON

07003070000220186-E0PAdUyB0EvW

15:32:27

23

4,862.0000

XLON

07003070000220186-E0PAdUyB0Evb

15:32:38

136

4,860.0000

XLON

05003050000218752-E0PAdUyB0FQg

15:33:33

151

4,860.0000

XLON

05003050000220811-E0PAdUyB0H1j

15:33:33

178

4,860.0000

XLON

07003070000220614-E0PAdUyB0H1h

15:35:16

125

4,860.0000

XLON

07003070000222507-E0PAdUyB0JqP

15:35:16

51

4,861.0000

XLON

05003050000222729-E0PAdUyB0Jpm

15:35:16

108

4,861.0000

XLON

05003050000222729-E0PAdUyB0Jpo

15:35:30

98

4,859.0000

XLON

07003070000222311-E0PAdUyB0KDH

15:35:30

66

4,859.0000

XLON

07003070000222311-E0PAdUyB0KDJ

15:35:54

125

4,856.0000

XLON

07003070000222956-E0PAdUyB0Kqp

15:36:39

79

4,856.0000

XLON

05003050000223535-E0PAdUyB0M3n

15:36:39

150

4,856.0000

XLON

07003070000223606-E0PAdUyB0M3p

15:36:39

60

4,856.0000

XLON

05003050000223734-E0PAdUyB0M3r

15:36:46

71

4,854.0000

XLON

05003050000223090-E0PAdUyB0MIV

15:36:46

54

4,854.0000

XLON

05003050000223090-E0PAdUyB0MIa

15:37:39

126

4,856.0000

XLON

07003070000224682-E0PAdUyB0Ntw

15:39:05

100

4,857.0000

XLON

07003070000225514-E0PAdUyB0PxR

15:39:05

41

4,857.0000

XLON

07003070000225514-E0PAdUyB0PxT

15:39:06

174

4,856.0000

XLON

05003050000225250-E0PAdUyB0PyI

15:39:35

124

4,857.0000

XLON

07003070000225934-E0PAdUyB0QjO

15:39:41

159

4,856.0000

XLON

05003050000226320-E0PAdUyB0Qqf

15:40:09

172

4,855.0000

XLON

07003070000225905-E0PAdUyB0RTA

15:40:09

5

4,856.0000

XLON

07003070000226614-E0PAdUyB0RSg

15:40:09

100

4,856.0000

XLON

07003070000226614-E0PAdUyB0RSi

15:40:09

53

4,856.0000

XLON

07003070000226614-E0PAdUyB0RSk

15:40:13

122

4,853.0000

XLON

07003070000226241-E0PAdUyB0ReL

15:41:29

34

4,853.0000

XLON

05003050000227564-E0PAdUyB0TG8

15:41:29

99

4,853.0000

XLON

05003050000227564-E0PAdUyB0TGA

15:42:00

120

4,854.0000

XLON

05003050000227834-E0PAdUyB0U5a

15:42:23

8

4,852.0000

XLON

07003070000227441-E0PAdUyB0Uw8

15:42:23

139

4,852.0000

XLON

07003070000227441-E0PAdUyB0UwC

15:43:24

123

4,851.0000

XLON

05003050000228845-E0PAdUyB0X0w

15:43:24

120

4,850.0000

XLON

07003070000227501-E0PAdUyB0X14

15:43:33

70

4,850.0000

XLON

07003070000229092-E0PAdUyB0XHX

15:45:47

157

4,853.0000

XLON

07003070000230489-E0PAdUyB0aM2

15:46:23

148

4,853.0000

XLON

07003070000230899-E0PAdUyB0b8V

15:46:26

156

4,852.0000

XLON

05003050000230093-E0PAdUyB0bB8

15:46:33

134

4,851.0000

XLON

07003070000229896-E0PAdUyB0bNG

15:47:56

122

4,850.0000

XLON

07003070000232267-E0PAdUyB0dUB

15:47:56

36

4,850.0000

XLON

07003070000232267-E0PAdUyB0dUD

15:48:41

146

4,851.0000

XLON

07003070000232557-E0PAdUyB0eUA

15:48:41

173

4,851.0000

XLON

07003070000232681-E0PAdUyB0eUC

15:48:41

58

4,852.0000

XLON

05003050000232567-E0PAdUyB0eTc

15:48:41

32

4,852.0000

XLON

05003050000232567-E0PAdUyB0eTU

15:48:41

47

4,852.0000

XLON

05003050000232567-E0PAdUyB0eTY

15:50:15

47

4,850.0000

XLON

05003050000232786-E0PAdUyB0gaI

15:50:15

112

4,850.0000

XLON

05003050000232786-E0PAdUyB0gaL

15:50:37

34

4,850.0000

XLON

05003050000234000-E0PAdUyB0hHF

15:50:44

8

4,850.0000

XLON

07003070000234072-E0PAdUyB0hOX

15:50:44

8

4,850.0000

XLON

07003070000234072-E0PAdUyB0hOZ

15:50:44

8

4,850.0000

XLON

07003070000234072-E0PAdUyB0hOb

15:50:44

40

4,850.0000

XLON

07003070000234072-E0PAdUyB0hOd

15:51:09

123

4,850.0000

XLON

05003050000234206-E0PAdUyB0i29

15:51:09

39

4,850.0000

XLON

05003050000234206-E0PAdUyB0i2C

15:51:29

135

4,849.0000

XLON

07003070000233340-E0PAdUyB0icx

15:51:29

57

4,849.0000

XLON

07003070000233340-E0PAdUyB0ict

15:51:29

122

4,850.0000

XLON

07003070000234668-E0PAdUyB0icE

15:51:29

56

4,850.0000

XLON

07003070000234668-E0PAdUyB0icG

15:52:25

160

4,849.0000

XLON

07003070000234981-E0PAdUyB0kDp

15:54:24

134

4,852.0000

XLON

05003050000236111-E0PAdUyB0n9z

15:54:24

135

4,852.0000

XLON

07003070000236165-E0PAdUyB0n9x

15:54:24

136

4,852.0000

XLON

07003070000236590-E0PAdUyB0nA1

15:54:35

100

4,852.0000

XLON

05003050000236666-E0PAdUyB0nbk

15:54:35

40

4,852.0000

XLON

05003050000236666-E0PAdUyB0nbm

15:54:35

122

4,852.0000

XLON

05003050000236666-E0PAdUyB0nbo

15:54:35

24

4,852.0000

XLON

05003050000236666-E0PAdUyB0nbq

15:55:24

55

4,852.0000

XLON

07003070000236879-E0PAdUyB0osH

15:55:24

122

4,852.0000

XLON

07003070000236879-E0PAdUyB0osJ

15:56:29

2

4,852.0000

XLON

07003070000237633-E0PAdUyB0qhu

15:57:09

135

4,852.0000

XLON

07003070000237633-E0PAdUyB0rXo

15:57:10

122

4,852.0000

XLON

05003050000238495-E0PAdUyB0rYc

15:57:15

177

4,852.0000

XLON

05003050000238516-E0PAdUyB0rdy

15:57:16

150

4,851.0000

XLON

05003050000236677-E0PAdUyB0rfg

15:57:33

81

4,850.0000

XLON

07003070000235882-E0PAdUyB0s0O

15:57:33

66

4,850.0000

XLON

07003070000235882-E0PAdUyB0s0I

15:58:41

109

4,851.0000

XLON

07003070000239731-E0PAdUyB0uFX

15:58:41

40

4,851.0000

XLON

07003070000239731-E0PAdUyB0uFZ

15:58:41

8

4,851.0000

XLON

07003070000239731-E0PAdUyB0uFb

15:58:49

25

4,850.0000

XLON

07003070000239655-E0PAdUyB0uTy

15:58:49

146

4,850.0000

XLON

07003070000239655-E0PAdUyB0uU2

15:59:05

171

4,848.0000

XLON

05003050000239520-E0PAdUyB0uqP

15:59:05

170

4,848.0000

XLON

07003070000239791-E0PAdUyB0uqR

15:59:22

191

4,847.0000

XLON

07003070000239962-E0PAdUyB0vQa

16:00:21

126

4,849.0000

XLON

05003050000240561-E0PAdUyB0xRa

16:00:21

37

4,849.0000

XLON

05003050000240561-E0PAdUyB0xRR

16:00:43

227

4,849.0000

XLON

07003070000240960-E0PAdUyB0xre

16:01:16

122

4,848.0000

XLON

05003050000241611-E0PAdUyB0yZt

16:01:16

41

4,848.0000

XLON

05003050000241611-E0PAdUyB0yZv

16:01:16

100

4,848.0000

XLON

05003050000241611-E0PAdUyB0yZx

16:01:16

62

4,848.0000

XLON

05003050000241611-E0PAdUyB0yZz

16:01:29

129

4,847.0000

XLON

05003050000240439-E0PAdUyB0yiF

16:01:29

47

4,847.0000

XLON

05003050000240439-E0PAdUyB0yiL

16:01:29

37

4,847.0000

XLON

05003050000240439-E0PAdUyB0yiQ

16:01:30

217

4,846.0000

XLON

07003070000240471-E0PAdUyB0ylW

16:04:36

100

4,849.0000

XLON

05003050000243715-E0PAdUyB13Sx

16:04:36

100

4,849.0000

XLON

05003050000243715-E0PAdUyB13Sz

16:04:36

49

4,849.0000

XLON

05003050000243715-E0PAdUyB13T1

16:04:36

121

4,849.0000

XLON

05003050000243715-E0PAdUyB13T3

16:04:44

206

4,848.0000

XLON

07003070000243841-E0PAdUyB13Zz

16:05:33

228

4,850.0000

XLON

05003050000244438-E0PAdUyB15Ce

16:06:10

78

4,849.0000

XLON

05003050000244063-E0PAdUyB15rE

16:06:25

131

4,849.0000

XLON

05003050000244063-E0PAdUyB16JG

16:06:25

225

4,849.0000

XLON

07003070000244189-E0PAdUyB16JI

16:06:25

66

4,849.0000

XLON

07003070000244994-E0PAdUyB16JK

16:07:53

176

4,849.0000

XLON

05003050000245926-E0PAdUyB18ny

16:07:53

65

4,849.0000

XLON

07003070000245971-E0PAdUyB18nw

16:11:07

110

4,857.0000

XLON

07003070000248460-E0PAdUyB1DL8

16:11:07

71

4,857.0000

XLON

07003070000248460-E0PAdUyB1DLA

16:11:07

158

4,857.0000

XLON

07003070000248460-E0PAdUyB1DLC

16:11:07

216

4,857.0000

XLON

07003070000248343-E0PAdUyB1DKR

16:11:08

49

4,858.0000

XLON

05003050000248441-E0PAdUyB1DNl

16:11:08

49

4,858.0000

XLON

05003050000248441-E0PAdUyB1DNn

16:11:08

126

4,858.0000

XLON

05003050000248441-E0PAdUyB1DNp

16:11:08

197

4,858.0000

XLON

05003050000248441-E0PAdUyB1DNr

16:11:08

100

4,858.0000

XLON

05003050000248441-E0PAdUyB1DNt

16:12:02

209

4,859.0000

XLON

05003050000249155-E0PAdUyB1FZR

16:12:30

278

4,859.0000

XLON

05003050000249531-E0PAdUyB1GB9

16:12:35

176

4,858.0000

XLON

05003050000248818-E0PAdUyB1GHD

16:14:19

291

4,857.0000

XLON

05003050000250288-E0PAdUyB1ITe

16:14:19

246

4,857.0000

XLON

07003070000250307-E0PAdUyB1ITg

16:15:27

194

4,858.0000

XLON

05003050000251207-E0PAdUyB1K91

16:15:28

63

4,858.0000

XLON

05003050000251207-E0PAdUyB1K99

16:15:28

183

4,858.0000

XLON

07003070000251203-E0PAdUyB1K9B

16:16:12

248

4,860.0000

XLON

07003070000251787-E0PAdUyB1LaM

16:16:33

187

4,860.0000

XLON

05003050000251892-E0PAdUyB1M4j

16:17:57

186

4,862.0000

XLON

05003050000252190-E0PAdUyB1OgO

16:17:58

217

4,862.0000

XLON

05003050000252227-E0PAdUyB1OhB

16:19:04

100

4,863.0000

XLON

07003070000252516-E0PAdUyB1QM0

16:20:01

2

4,866.0000

XLON

05003050000252746-E0PAdUyB1S6p

16:20:01

2

4,866.0000

XLON

05003050000252746-E0PAdUyB1S6r

16:20:02

100

4,866.0000

XLON

05003050000252753-E0PAdUyB1S8q

16:20:02

48

4,866.0000

XLON

05003050000252753-E0PAdUyB1S8s

16:20:02

158

4,866.0000

XLON

05003050000252753-E0PAdUyB1S8u

16:20:18

17

4,867.0000

XLON

05003050000252857-E0PAdUyB1Smv

16:20:18

54

4,867.0000

XLON

05003050000252857-E0PAdUyB1Smd

16:20:18

133

4,867.0000

XLON

07003070000252876-E0PAdUyB1SmI

16:20:19

156

4,867.0000

XLON

05003050000252860-E0PAdUyB1SoV

16:20:19

96

4,867.0000

XLON

05003050000252860-E0PAdUyB1Soa

16:20:24

175

4,867.0000

XLON

07003070000252898-E0PAdUyB1T0Y

16:20:44

12

4,867.0000

XLON

05003050000252977-E0PAdUyB1Ti3

16:20:45

260

4,867.0000

XLON

07003070000252992-E0PAdUyB1Tiz

16:21:16

4

4,868.0000

XLON

07003070000253129-E0PAdUyB1UcJ

16:21:16

167

4,868.0000

XLON

07003070000253129-E0PAdUyB1UcL

16:21:45

202

4,869.0000

XLON

05003050000253234-E0PAdUyB1VJm

16:21:46

16

4,869.0000

XLON

05003050000253234-E0PAdUyB1VLf

16:22:04

78

4,869.0000

XLON

05003050000253313-E0PAdUyB1VtH

16:22:04

68

4,869.0000

XLON

07003070000253300-E0PAdUyB1VtF

16:22:05

19

4,869.0000

XLON

05003050000253313-E0PAdUyB1VtY

16:22:07

64

4,868.0000

XLON

05003050000253185-E0PAdUyB1VwQ

16:22:07

138

4,868.0000

XLON

07003070000253201-E0PAdUyB1VwS

16:22:09

69

4,867.0000

XLON

05003050000253116-E0PAdUyB1W02

16:22:09

85

4,867.0000

XLON

05003050000253116-E0PAdUyB1W04

16:22:49

59

4,863.0000

XLON

05003050000253386-E0PAdUyB1WqY

16:22:49

71

4,863.0000

XLON

05003050000253386-E0PAdUyB1Wqa

16:23:25

284

4,864.0000

XLON

05003050000253584-E0PAdUyB1Xos

16:24:20

9

4,866.0000

XLON

07003070000253825-E0PAdUyB1ZDd

16:24:59

986

4,868.0000

XLON

05003050000253978-E0PAdUyB1aAd

 

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