Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC has announced the repurchase of 94,800 ordinary shares on November 14, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,773.65 pence, with the lowest price at 4,742.00 pence and the highest at 4,804.00 pence. Following this transaction, the company will have 419,454,132 ordinary shares in issue, excluding treasury shares, and will hold 31,900,701 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
17 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 14 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:

94,800

 

 

Date of transaction:

14 November 2025

 

 

Average price paid per share (pence):

4,773.6487

 

 

Lowest price paid per share (pence):

4,742.0000

 

 

Highest price paid per share (pence):

4,804.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,454,132 (excluding Treasury shares), and the Company will hold 31,900,701 ordinary shares in Treasury.

 

The figure of 419,454,132 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

08:01:01

386

4,776.0000

XLON

07003070000004758-E0PCoNPxR9sT

08:01:03

386

4,774.0000

XLON

05003050000004714-E0PCoNPxRA7x

08:01:49

281

4,768.0000

XLON

05003050000004979-E0PCoNPxRFzH

08:02:52

160

4,768.0000

XLON

05003050000005322-E0PCoNPxRL5v

08:02:52

208

4,767.0000

XLON

05003050000005306-E0PCoNPxRL5z

08:05:19

152

4,764.0000

XLON

05003050000005782-E0PCoNPxRTJr

08:05:19

134

4,765.0000

XLON

05003050000005883-E0PCoNPxRTJR

08:05:45

117

4,761.0000

XLON

07003070000005913-E0PCoNPxRVAP

08:06:50

134

4,761.0000

XLON

05003050000006212-E0PCoNPxRYUc

08:06:50

173

4,762.0000

XLON

07003070000006356-E0PCoNPxRYTn

08:06:59

82

4,760.0000

XLON

05003050000006205-E0PCoNPxRZ86

08:06:59

64

4,760.0000

XLON

05003050000006205-E0PCoNPxRZ88

08:09:20

4

4,759.0000

XLON

07003070000006591-E0PCoNPxRghK

08:09:20

134

4,760.0000

XLON

05003050000006853-E0PCoNPxRgh3

08:09:53

36

4,760.0000

XLON

07003070000006970-E0PCoNPxRiMY

08:09:53

46

4,760.0000

XLON

07003070000006970-E0PCoNPxRiN2

08:10:04

44

4,760.0000

XLON

07003070000006970-E0PCoNPxRinb

08:10:04

138

4,759.0000

XLON

07003070000006591-E0PCoNPxRind

08:10:48

61

4,759.0000

XLON

07003070000007175-E0PCoNPxRkyP

08:10:48

13

4,759.0000

XLON

07003070000007175-E0PCoNPxRkyR

08:10:49

74

4,757.0000

XLON

07003070000007074-E0PCoNPxRkzl

08:11:01

132

4,758.0000

XLON

05003050000007180-E0PCoNPxRlYV

08:11:10

80

4,755.0000

XLON

07003070000007027-E0PCoNPxRm1e

08:11:35

132

4,754.0000

XLON

07003070000007248-E0PCoNPxRn2a

08:11:37

115

4,753.0000

XLON

07003070000006971-E0PCoNPxRn8I

08:11:43

110

4,750.0000

XLON

07003070000007210-E0PCoNPxRnUf

08:13:01

121

4,747.0000

XLON

05003050000007484-E0PCoNPxRr6N

08:14:19

120

4,747.0000

XLON

05003050000007684-E0PCoNPxRtTK

08:14:26

153

4,747.0000

XLON

07003070000007725-E0PCoNPxRtsr

08:14:26

122

4,746.0000

XLON

05003050000007630-E0PCoNPxRtst

08:14:53

101

4,746.0000

XLON

05003050000007752-E0PCoNPxRuMT

08:15:06

132

4,745.0000

XLON

05003050000007575-E0PCoNPxRuhx

08:16:43

131

4,747.0000

XLON

07003070000009540-E0PCoNPxRyux

08:17:00

153

4,744.0000

XLON

07003070000009170-E0PCoNPxRzXh

08:17:20

55

4,744.0000

XLON

05003050000010047-E0PCoNPxS0bz

08:17:42

120

4,744.0000

XLON

05003050000010566-E0PCoNPxS1MR

08:18:32

76

4,750.0000

XLON

07003070000011483-E0PCoNPxS2vd

08:18:36

43

4,750.0000

XLON

07003070000011483-E0PCoNPxS37r

08:18:39

36

4,750.0000

XLON

07003070000011606-E0PCoNPxS3HN

08:18:39

98

4,750.0000

XLON

07003070000011606-E0PCoNPxS3HP

08:19:22

109

4,747.0000

XLON

07003070000012378-E0PCoNPxS4iI

08:19:59

131

4,752.0000

XLON

07003070000012894-E0PCoNPxS640

08:20:21

40

4,752.0000

XLON

07003070000013467-E0PCoNPxS6sD

08:20:21

41

4,752.0000

XLON

07003070000013467-E0PCoNPxS6sF

08:20:21

12

4,752.0000

XLON

07003070000013467-E0PCoNPxS6sH

08:20:29

120

4,749.0000

XLON

05003050000012572-E0PCoNPxS7GT

08:21:10

89

4,749.0000

XLON

05003050000014365-E0PCoNPxS908

08:22:06

89

4,746.0000

XLON

07003070000014238-E0PCoNPxSANr

08:22:25

125

4,747.0000

XLON

07003070000015470-E0PCoNPxSAw4

08:23:32

98

4,750.0000

XLON

05003050000016720-E0PCoNPxSCzB

08:24:00

107

4,750.0000

XLON

07003070000016828-E0PCoNPxSDn6

08:24:09

116

4,750.0000

XLON

05003050000017325-E0PCoNPxSDxP

08:24:53

108

4,749.0000

XLON

07003070000018109-E0PCoNPxSF3y

08:25:28

96

4,749.0000

XLON

05003050000018268-E0PCoNPxSG5Q

08:25:28

52

4,749.0000

XLON

05003050000018268-E0PCoNPxSG5S

08:25:34

119

4,749.0000

XLON

05003050000018833-E0PCoNPxSGGp

08:27:40

107

4,753.0000

XLON

07003070000020828-E0PCoNPxSKds

08:28:09

23

4,755.0000

XLON

05003050000021135-E0PCoNPxSLOp

08:28:25

99

4,759.0000

XLON

05003050000021318-E0PCoNPxSLnY

08:29:12

71

4,758.0000

XLON

07003070000021536-E0PCoNPxSMn7

08:29:12

46

4,758.0000

XLON

07003070000021536-E0PCoNPxSMnR

08:29:30

91

4,758.0000

XLON

07003070000022259-E0PCoNPxSNCj

08:29:36

109

4,758.0000

XLON

07003070000022506-E0PCoNPxSNIZ

08:29:54

101

4,758.0000

XLON

07003070000022603-E0PCoNPxSNsk

08:29:55

92

4,758.0000

XLON

05003050000022846-E0PCoNPxSNw6

08:30:24

90

4,763.0000

XLON

07003070000023266-E0PCoNPxSPNN

08:30:29

105

4,761.0000

XLON

07003070000023212-E0PCoNPxSPcr

08:30:47

103

4,761.0000

XLON

07003070000023519-E0PCoNPxSQKw

08:31:12

106

4,760.0000

XLON

05003050000024181-E0PCoNPxSRHS

08:31:13

94

4,758.0000

XLON

07003070000023032-E0PCoNPxSRK9

08:31:34

98

4,760.0000

XLON

07003070000024769-E0PCoNPxSS1L

08:31:55

68

4,757.0000

XLON

05003050000023416-E0PCoNPxSSiN

08:31:55

71

4,757.0000

XLON

05003050000023416-E0PCoNPxSSiS

08:31:55

98

4,758.0000

XLON

07003070000024637-E0PCoNPxSSfK

08:33:23

117

4,760.0000

XLON

07003070000026160-E0PCoNPxSVM2

08:33:54

5

4,761.0000

XLON

05003050000026363-E0PCoNPxSWH3

08:34:44

106

4,763.0000

XLON

07003070000026643-E0PCoNPxSXpM

08:35:44

47

4,766.0000

XLON

07003070000027286-E0PCoNPxSZKX

08:35:44

89

4,766.0000

XLON

07003070000027286-E0PCoNPxSZKj

08:36:23

123

4,770.0000

XLON

07003070000027471-E0PCoNPxSafr

08:36:23

87

4,769.0000

XLON

05003050000027416-E0PCoNPxSafy

08:38:47

34

4,769.0000

XLON

05003050000027416-E0PCoNPxSdzn

08:38:47

101

4,769.0000

XLON

05003050000027655-E0PCoNPxSdzp

08:38:47

121

4,770.0000

XLON

07003070000028260-E0PCoNPxSdzJ

08:39:09

133

4,774.0000

XLON

05003050000029035-E0PCoNPxSebI

08:39:11

43

4,774.0000

XLON

05003050000029054-E0PCoNPxSeei

08:39:11

53

4,774.0000

XLON

05003050000029054-E0PCoNPxSeek

08:39:25

51

4,774.0000

XLON

07003070000029120-E0PCoNPxSf5c

08:39:25

61

4,774.0000

XLON

07003070000029120-E0PCoNPxSf56

08:40:08

112

4,770.0000

XLON

07003070000028789-E0PCoNPxSgJM

08:40:25

111

4,767.0000

XLON

07003070000027422-E0PCoNPxSh0Z

08:40:49

15

4,765.0000

XLON

07003070000030032-E0PCoNPxSi0q

08:40:49

47

4,765.0000

XLON

07003070000030032-E0PCoNPxSi0s

08:41:30

139

4,765.0000

XLON

05003050000030070-E0PCoNPxSjT4

08:41:34

15

4,765.0000

XLON

07003070000030789-E0PCoNPxSjmQ

08:41:34

55

4,765.0000

XLON

07003070000030789-E0PCoNPxSjmS

08:41:34

53

4,765.0000

XLON

07003070000030789-E0PCoNPxSjmU

08:43:07

106

4,769.0000

XLON

07003070000032529-E0PCoNPxSsYF

08:43:07

114

4,770.0000

XLON

05003050000032757-E0PCoNPxSsRg

08:43:28

96

4,769.0000

XLON

07003070000033250-E0PCoNPxStg7

08:44:00

43

4,766.0000

XLON

05003050000032452-E0PCoNPxSv0g

08:44:00

77

4,766.0000

XLON

05003050000032452-E0PCoNPxSv0i

08:44:46

95

4,771.0000

XLON

05003050000034672-E0PCoNPxSyVq

08:44:55

106

4,770.0000

XLON

07003070000034603-E0PCoNPxSyzn

08:45:02

94

4,770.0000

XLON

07003070000035234-E0PCoNPxSzNk

08:45:03

66

4,769.0000

XLON

07003070000034539-E0PCoNPxSzPv

08:45:03

46

4,769.0000

XLON

07003070000034539-E0PCoNPxSzPx

08:46:02

15

4,767.0000

XLON

05003050000036384-E0PCoNPxT2IA

08:46:02

47

4,767.0000

XLON

05003050000036384-E0PCoNPxT2IC

08:46:04

109

4,767.0000

XLON

05003050000036456-E0PCoNPxT2NY

08:46:10

78

4,766.0000

XLON

07003070000036506-E0PCoNPxT2Wj

08:46:44

121

4,763.0000

XLON

05003050000035269-E0PCoNPxT4Be

08:46:44

130

4,761.0000

XLON

07003070000035286-E0PCoNPxT4Bu

08:47:42

16

4,758.0000

XLON

07003070000038555-E0PCoNPxT64w

08:47:42

47

4,758.0000

XLON

07003070000038555-E0PCoNPxT64y

08:47:44

122

4,759.0000

XLON

05003050000038690-E0PCoNPxT6A0

08:49:58

125

4,759.0000

XLON

05003050000040438-E0PCoNPxTAHI

08:50:35

107

4,759.0000

XLON

05003050000041085-E0PCoNPxTBEo

08:51:46

105

4,759.0000

XLON

07003070000042154-E0PCoNPxTDOv

08:51:50

90

4,756.0000

XLON

07003070000041835-E0PCoNPxTDXi

08:51:50

98

4,757.0000

XLON

07003070000041867-E0PCoNPxTDXF

08:53:59

4

4,762.0000

XLON

05003050000043558-E0PCoNPxTGif

08:55:33

78

4,762.0000

XLON

07003070000043940-E0PCoNPxTIUQ

08:55:43

77

4,762.0000

XLON

05003050000044333-E0PCoNPxTIjT

08:56:00

71

4,761.0000

XLON

05003050000043948-E0PCoNPxTIzt

08:56:00

9

4,761.0000

XLON

05003050000043948-E0PCoNPxTIzv

08:56:03

82

4,760.0000

XLON

07003070000043475-E0PCoNPxTJ5n

08:56:03

59

4,760.0000

XLON

07003070000044404-E0PCoNPxTJ5r

08:56:50

4

4,763.0000

XLON

07003070000044781-E0PCoNPxTJzo

08:57:22

91

4,763.0000

XLON

07003070000045046-E0PCoNPxTKeT

08:57:44

85

4,763.0000

XLON

05003050000045273-E0PCoNPxTL6G

08:58:21

77

4,764.0000

XLON

05003050000045531-E0PCoNPxTLzK

08:58:53

92

4,761.0000

XLON

05003050000045474-E0PCoNPxTMja

08:58:53

28

4,763.0000

XLON

05003050000045729-E0PCoNPxTMjF

08:58:54

77

4,760.0000

XLON

07003070000044556-E0PCoNPxTMl9

09:00:28

80

4,767.0000

XLON

07003070000046231-E0PCoNPxTPwt

09:00:30

78

4,766.0000

XLON

05003050000046289-E0PCoNPxTQ6x

09:00:37

47

4,764.0000

XLON

07003070000047116-E0PCoNPxTQeP

09:00:37

40

4,764.0000

XLON

07003070000047116-E0PCoNPxTQeb

09:00:37

89

4,764.0000

XLON

07003070000046104-E0PCoNPxTQbV

09:01:11

79

4,761.0000

XLON

05003050000047137-E0PCoNPxTS0Z

09:01:33

41

4,759.0000

XLON

07003070000047117-E0PCoNPxTSxE

09:01:33

70

4,759.0000

XLON

07003070000047117-E0PCoNPxTSx9

09:02:02

89

4,762.0000

XLON

07003070000048443-E0PCoNPxTU5j

09:02:30

81

4,761.0000

XLON

05003050000048486-E0PCoNPxTUrI

09:02:33

87

4,759.0000

XLON

05003050000048236-E0PCoNPxTV0n

09:05:57

88

4,767.0000

XLON

05003050000051875-E0PCoNPxTaEW

09:06:01

96

4,767.0000

XLON

07003070000052065-E0PCoNPxTaQj

09:06:13

88

4,767.0000

XLON

05003050000052159-E0PCoNPxTagK

09:06:19

96

4,767.0000

XLON

07003070000052406-E0PCoNPxTasl

09:06:48

96

4,767.0000

XLON

05003050000052644-E0PCoNPxTbbL

09:07:00

112

4,768.0000

XLON

07003070000052711-E0PCoNPxTbnQ

09:07:00

7

4,768.0000

XLON

07003070000052711-E0PCoNPxTbnU

09:07:22

91

4,765.0000

XLON

05003050000051810-E0PCoNPxTcHL

09:07:22

5

4,765.0000

XLON

05003050000051810-E0PCoNPxTcHT

09:07:22

80

4,766.0000

XLON

07003070000051767-E0PCoNPxTcH0

09:07:27

79

4,766.0000

XLON

07003070000053220-E0PCoNPxTcNK

09:08:24

51

4,768.0000

XLON

07003070000053814-E0PCoNPxTeet

09:08:24

39

4,768.0000

XLON

07003070000053814-E0PCoNPxTeev

09:09:16

139

4,768.0000

XLON

07003070000054064-E0PCoNPxTfvs

09:09:16

100

4,767.0000

XLON

05003050000053803-E0PCoNPxTfvw

09:10:59

74

4,769.0000

XLON

05003050000054699-E0PCoNPxTiDt

09:11:16

80

4,771.0000

XLON

07003070000055417-E0PCoNPxTikT

09:11:48

96

4,771.0000

XLON

07003070000055747-E0PCoNPxTjlX

09:12:29

120

4,771.0000

XLON

07003070000056028-E0PCoNPxTkV0

09:14:58

78

4,778.0000

XLON

07003070000057191-E0PCoNPxTnnt

09:14:58

97

4,779.0000

XLON

05003050000057220-E0PCoNPxTnlV

09:15:54

89

4,778.0000

XLON

05003050000057575-E0PCoNPxTpWm

09:15:54

105

4,778.0000

XLON

07003070000057358-E0PCoNPxTpWi

09:16:14

80

4,777.0000

XLON

07003070000058018-E0PCoNPxTpwl

09:16:15

55

4,776.0000

XLON

05003050000056847-E0PCoNPxTpzM

09:16:15

50

4,776.0000

XLON

05003050000056847-E0PCoNPxTpzO

09:16:48

74

4,776.0000

XLON

07003070000058403-E0PCoNPxTqXZ

09:17:44

111

4,776.0000

XLON

05003050000058875-E0PCoNPxTrjm

09:17:55

88

4,773.0000

XLON

05003050000058042-E0PCoNPxTs1a

09:17:55

120

4,774.0000

XLON

05003050000058144-E0PCoNPxTs1H

09:20:11

79

4,776.0000

XLON

05003050000060181-E0PCoNPxTuZs

09:20:24

84

4,775.0000

XLON

07003070000060082-E0PCoNPxTut8

09:21:42

111

4,778.0000

XLON

05003050000060693-E0PCoNPxTwcP

09:21:42

142

4,778.0000

XLON

07003070000060651-E0PCoNPxTwcN

09:22:02

86

4,778.0000

XLON

05003050000060989-E0PCoNPxTx6k

09:22:30

78

4,777.0000

XLON

07003070000060951-E0PCoNPxTxWn

09:22:35

79

4,773.0000

XLON

07003070000061355-E0PCoNPxTxel

09:22:35

95

4,775.0000

XLON

07003070000060401-E0PCoNPxTxav

09:22:44

119

4,771.0000

XLON

05003050000061375-E0PCoNPxTxvO

09:24:19

74

4,773.0000

XLON

07003070000061935-E0PCoNPxTzyb

09:24:36

5

4,773.0000

XLON

07003070000061935-E0PCoNPxU0KK

09:24:36

95

4,773.0000

XLON

07003070000062150-E0PCoNPxU0KM

09:25:29

94

4,772.0000

XLON

05003050000061670-E0PCoNPxU1EN

09:25:29

58

4,773.0000

XLON

07003070000062396-E0PCoNPxU1E9

09:27:53

109

4,772.0000

XLON

07003070000063254-E0PCoNPxU3Md

09:27:59

109

4,771.0000

XLON

07003070000061662-E0PCoNPxU3X2

09:29:45

92

4,771.0000

XLON

07003070000063754-E0PCoNPxU4z0

09:30:12

87

4,774.0000

XLON

07003070000064641-E0PCoNPxU5aZ

09:30:15

39

4,774.0000

XLON

05003050000064682-E0PCoNPxU5hQ

09:30:15

41

4,774.0000

XLON

05003050000064682-E0PCoNPxU5hS

09:30:22

96

4,775.0000

XLON

05003050000064704-E0PCoNPxU5uR

09:30:38

79

4,774.0000

XLON

07003070000064685-E0PCoNPxU6FI

09:31:05

70

4,774.0000

XLON

05003050000065212-E0PCoNPxU6uG

09:31:05

125

4,774.0000

XLON

05003050000065212-E0PCoNPxU6uI

09:31:05

17

4,774.0000

XLON

05003050000065212-E0PCoNPxU6uK

09:31:05

45

4,774.0000

XLON

05003050000065212-E0PCoNPxU6uM

09:31:27

96

4,772.0000

XLON

05003050000064426-E0PCoNPxU7Cs

09:33:11

88

4,774.0000

XLON

05003050000066182-E0PCoNPxU9RK

09:34:22

123

4,774.0000

XLON

07003070000066989-E0PCoNPxUBGG

09:34:24

97

4,774.0000

XLON

07003070000067018-E0PCoNPxUBIk

09:36:35

97

4,775.0000

XLON

05003050000068015-E0PCoNPxUDhw

09:37:15

41

4,775.0000

XLON

05003050000068177-E0PCoNPxUESs

09:37:15

72

4,775.0000

XLON

05003050000068177-E0PCoNPxUESu

09:38:12

116

4,774.0000

XLON

07003070000067492-E0PCoNPxUF2C

09:38:12

80

4,775.0000

XLON

05003050000068373-E0PCoNPxUF1q

09:40:31

129

4,776.0000

XLON

07003070000069512-E0PCoNPxUH9M

09:40:31

14

4,776.0000

XLON

07003070000069512-E0PCoNPxUH9O

09:40:32

92

4,775.0000

XLON

05003050000069331-E0PCoNPxUHDK

09:40:32

52

4,776.0000

XLON

07003070000069744-E0PCoNPxUHCb

09:40:34

53

4,775.0000

XLON

05003050000069849-E0PCoNPxUHGW

09:40:34

65

4,775.0000

XLON

05003050000069849-E0PCoNPxUHGY

09:40:34

80

4,775.0000

XLON

05003050000069849-E0PCoNPxUHGa

09:41:58

113

4,780.0000

XLON

05003050000070409-E0PCoNPxUIOn

09:42:24

116

4,781.0000

XLON

05003050000070577-E0PCoNPxUJ5t

09:44:03

89

4,780.0000

XLON

05003050000070790-E0PCoNPxUKUe

09:44:20

36

4,780.0000

XLON

07003070000071406-E0PCoNPxUKpB

09:44:20

91

4,780.0000

XLON

07003070000071406-E0PCoNPxUKpJ

09:45:05

93

4,779.0000

XLON

07003070000070320-E0PCoNPxULbN

09:45:52

92

4,778.0000

XLON

07003070000071432-E0PCoNPxUMgg

09:46:00

31

4,778.0000

XLON

07003070000072247-E0PCoNPxUMwo

09:46:00

51

4,778.0000

XLON

07003070000072247-E0PCoNPxUMwq

09:46:11

88

4,776.0000

XLON

07003070000070698-E0PCoNPxUNCA

09:46:35

129

4,776.0000

XLON

05003050000072601-E0PCoNPxUNaw

09:47:19

130

4,774.0000

XLON

07003070000071951-E0PCoNPxUORC

09:53:01

82

4,780.0000

XLON

05003050000075466-E0PCoNPxUTqr

09:53:01

66

4,780.0000

XLON

07003070000075382-E0PCoNPxUTqt

09:54:12

116

4,780.0000

XLON

05003050000075551-E0PCoNPxUUfN

09:54:24

77

4,783.0000

XLON

07003070000075994-E0PCoNPxUUky

09:54:24

69

4,783.0000

XLON

07003070000075994-E0PCoNPxUUl0

09:54:25

119

4,783.0000

XLON

07003070000076000-E0PCoNPxUUlg

09:54:25

69

4,783.0000

XLON

07003070000076000-E0PCoNPxUUli

09:54:25

133

4,783.0000

XLON

07003070000076000-E0PCoNPxUUlk

09:54:40

147

4,780.0000

XLON

07003070000075930-E0PCoNPxUUuC

09:54:43

94

4,779.0000

XLON

07003070000074511-E0PCoNPxUUz2

09:54:43

29

4,779.0000

XLON

07003070000074511-E0PCoNPxUUz4

09:54:57

258

4,777.0000

XLON

05003050000076251-E0PCoNPxUVAn

09:56:40

128

4,776.0000

XLON

07003070000076707-E0PCoNPxUWch

09:57:29

41

4,777.0000

XLON

07003070000077095-E0PCoNPxUXEm

09:57:29

60

4,777.0000

XLON

07003070000077095-E0PCoNPxUXEt

09:58:08

85

4,776.0000

XLON

07003070000077422-E0PCoNPxUXj4

09:58:08

50

4,776.0000

XLON

07003070000077422-E0PCoNPxUXj6

09:58:08

134

4,776.0000

XLON

07003070000077307-E0PCoNPxUXil

09:59:41

200

4,780.0000

XLON

05003050000078139-E0PCoNPxUZHP

10:00:10

56

4,778.0000

XLON

05003050000078036-E0PCoNPxUZnE

10:00:10

95

4,778.0000

XLON

07003070000077916-E0PCoNPxUZnC

10:00:23

107

4,777.0000

XLON

07003070000078023-E0PCoNPxUZzv

10:02:37

104

4,775.0000

XLON

05003050000079507-E0PCoNPxUcH4

10:04:13

140

4,775.0000

XLON

05003050000080246-E0PCoNPxUdbw

10:04:25

101

4,774.0000

XLON

07003070000078991-E0PCoNPxUdob

10:05:09

141

4,773.0000

XLON

05003050000079068-E0PCoNPxUeje

10:05:22

67

4,772.0000

XLON

05003050000080597-E0PCoNPxUf9Z

10:09:14

185

4,774.0000

XLON

05003050000082701-E0PCoNPxUjEb

10:12:20

130

4,784.0000

XLON

05003050000084348-E0PCoNPxUlwq

10:12:20

33

4,783.0000

XLON

05003050000084141-E0PCoNPxUlxA

10:12:21

120

4,783.0000

XLON

05003050000084141-E0PCoNPxUlzi

10:12:21

51

4,783.0000

XLON

05003050000084142-E0PCoNPxUlzk

10:12:21

79

4,783.0000

XLON

05003050000084142-E0PCoNPxUlzm

10:14:47

128

4,783.0000

XLON

05003050000085411-E0PCoNPxUnot

10:14:48

129

4,782.0000

XLON

05003050000084523-E0PCoNPxUnpx

10:15:00

164

4,780.0000

XLON

07003070000084438-E0PCoNPxUo5F

10:15:08

114

4,780.0000

XLON

05003050000085807-E0PCoNPxUoNu

10:15:44

137

4,780.0000

XLON

05003050000086158-E0PCoNPxUpDU

10:16:17

148

4,778.0000

XLON

07003070000085699-E0PCoNPxUpf6

10:16:18

13

4,775.0000

XLON

07003070000086366-E0PCoNPxUpj2

10:16:18

137

4,777.0000

XLON

05003050000086488-E0PCoNPxUph6

10:16:18

112

4,775.0000

XLON

07003070000086366-E0PCoNPxUphP

10:17:55

148

4,771.0000

XLON

07003070000087125-E0PCoNPxUris

10:23:57

127

4,775.0000

XLON

07003070000090051-E0PCoNPxUxna

10:24:00

108

4,773.0000

XLON

07003070000089001-E0PCoNPxUxtz

10:24:00

6

4,773.0000

XLON

07003070000089001-E0PCoNPxUxu4

10:24:00

115

4,774.0000

XLON

07003070000089799-E0PCoNPxUxrX

10:26:02

46

4,773.0000

XLON

05003050000091419-E0PCoNPxUzev

10:26:02

56

4,773.0000

XLON

05003050000091419-E0PCoNPxUzex

10:26:47

185

4,773.0000

XLON

07003070000091671-E0PCoNPxV05y

10:27:14

146

4,772.0000

XLON

05003050000091426-E0PCoNPxV0Mi

10:27:14

10

4,772.0000

XLON

05003050000091426-E0PCoNPxV0Mk

10:27:22

47

4,771.0000

XLON

07003070000090423-E0PCoNPxV0TB

10:27:22

14

4,771.0000

XLON

07003070000090423-E0PCoNPxV0TD

10:27:22

77

4,771.0000

XLON

07003070000090423-E0PCoNPxV0TF

10:28:43

184

4,770.0000

XLON

05003050000092413-E0PCoNPxV1VB

10:28:43

191

4,769.0000

XLON

05003050000092013-E0PCoNPxV1VR

10:32:41

146

4,785.0000

XLON

07003070000093975-E0PCoNPxV5Ft

10:32:42

2

4,784.0000

XLON

05003050000093783-E0PCoNPxV5IQ

10:32:42

120

4,784.0000

XLON

05003050000093783-E0PCoNPxV5IT

10:32:42

142

4,783.0000

XLON

05003050000093498-E0PCoNPxV5It

10:32:44

52

4,777.0000

XLON

05003050000094234-E0PCoNPxV5Oy

10:32:44

135

4,778.0000

XLON

07003070000094246-E0PCoNPxV5OB

10:32:44

96

4,777.0000

XLON

05003050000094234-E0PCoNPxV5Om

10:33:09

123

4,775.0000

XLON

07003070000094261-E0PCoNPxV5om

10:34:48

135

4,770.0000

XLON

05003050000094931-E0PCoNPxV7Dj

10:38:07

126

4,773.0000

XLON

05003050000096361-E0PCoNPxVAG7

10:40:14

127

4,775.0000

XLON

05003050000097192-E0PCoNPxVC0S

10:40:18

105

4,774.0000

XLON

05003050000096953-E0PCoNPxVC3I

10:40:36

105

4,773.0000

XLON

07003070000096620-E0PCoNPxVCOo

10:41:20

125

4,772.0000

XLON

05003050000097193-E0PCoNPxVDX6

10:43:17

88

4,773.0000

XLON

05003050000098682-E0PCoNPxVFKH

10:44:56

172

4,774.0000

XLON

05003050000099781-E0PCoNPxVGMR

10:45:28

22

4,774.0000

XLON

05003050000100054-E0PCoNPxVGmA

10:45:28

59

4,774.0000

XLON

05003050000100054-E0PCoNPxVGmC

10:45:38

123

4,773.0000

XLON

07003070000099561-E0PCoNPxVGs4

10:46:03

9

4,773.0000

XLON

07003070000100416-E0PCoNPxVHEf

10:46:03

42

4,773.0000

XLON

07003070000100416-E0PCoNPxVHEh

10:46:03

2

4,773.0000

XLON

07003070000100416-E0PCoNPxVHEj

10:46:03

60

4,773.0000

XLON

07003070000100416-E0PCoNPxVHEl

10:47:36

135

4,774.0000

XLON

07003070000100912-E0PCoNPxVIHa

10:47:40

19

4,773.0000

XLON

05003050000100592-E0PCoNPxVIPQ

10:47:40

71

4,773.0000

XLON

05003050000100592-E0PCoNPxVIPT

10:50:14

133

4,773.0000

XLON

07003070000101328-E0PCoNPxVKTU

10:50:18

59

4,772.0000

XLON

05003050000098451-E0PCoNPxVKYh

10:50:18

29

4,772.0000

XLON

05003050000098451-E0PCoNPxVKYf

10:50:57

133

4,771.0000

XLON

07003070000101157-E0PCoNPxVL2Z

10:51:17

78

4,769.0000

XLON

07003070000101329-E0PCoNPxVLLt

10:52:07

56

4,769.0000

XLON

05003050000102984-E0PCoNPxVMU1

10:52:07

68

4,769.0000

XLON

05003050000102984-E0PCoNPxVMU3

10:52:28

121

4,768.0000

XLON

05003050000102500-E0PCoNPxVMtZ

10:52:58

121

4,767.0000

XLON

07003070000103265-E0PCoNPxVNT8

10:54:43

145

4,766.0000

XLON

05003050000102487-E0PCoNPxVPJI

10:55:15

43

4,763.0000

XLON

05003050000103716-E0PCoNPxVQHq

10:55:15

99

4,763.0000

XLON

05003050000103716-E0PCoNPxVQHt

10:55:15

82

4,765.0000

XLON

05003050000104041-E0PCoNPxVQGT

10:55:15

126

4,764.0000

XLON

07003070000103233-E0PCoNPxVQGq

10:56:24

122

4,763.0000

XLON

07003070000105032-E0PCoNPxVRDf

10:57:43

51

4,763.0000

XLON

05003050000105892-E0PCoNPxVSr1

10:58:50

120

4,763.0000

XLON

05003050000106423-E0PCoNPxVTmZ

10:58:50

171

4,762.0000

XLON

05003050000104983-E0PCoNPxVTmn

10:59:56

50

4,762.0000

XLON

07003070000107038-E0PCoNPxVUfi

11:00:07

116

4,762.0000

XLON

07003070000107080-E0PCoNPxVUxq

11:00:18

125

4,761.0000

XLON

07003070000106785-E0PCoNPxVV9w

11:03:35

134

4,765.0000

XLON

07003070000107738-E0PCoNPxVYXQ

11:05:01

123

4,764.0000

XLON

05003050000107721-E0PCoNPxVZSA

11:05:16

57

4,763.0000

XLON

05003050000109165-E0PCoNPxVZi8

11:05:16

89

4,763.0000

XLON

07003070000109441-E0PCoNPxVZiA

11:05:25

109

4,761.0000

XLON

07003070000107676-E0PCoNPxVZvi

11:06:39

136

4,762.0000

XLON

05003050000110684-E0PCoNPxVanY

11:06:55

47

4,760.0000

XLON

07003070000110444-E0PCoNPxVb6J

11:06:55

100

4,760.0000

XLON

07003070000110444-E0PCoNPxVb6O

11:06:55

176

4,761.0000

XLON

07003070000110453-E0PCoNPxVb5d

11:11:21

173

4,763.0000

XLON

05003050000112426-E0PCoNPxVfbm

11:12:08

108

4,761.0000

XLON

05003050000111382-E0PCoNPxVg7I

11:12:08

108

4,762.0000

XLON

05003050000112295-E0PCoNPxVg6o

11:12:46

100

4,756.0000

XLON

05003050000114229-E0PCoNPxVi5s

11:12:46

155

4,758.0000

XLON

05003050000114241-E0PCoNPxVi1A

11:12:46

129

4,759.0000

XLON

07003070000114313-E0PCoNPxVhEA

11:16:59

201

4,758.0000

XLON

07003070000117354-E0PCoNPxVred

11:17:12

103

4,757.0000

XLON

07003070000116599-E0PCoNPxVrwL

11:18:19

123

4,761.0000

XLON

07003070000118441-E0PCoNPxVtVh

11:18:19

135

4,760.0000

XLON

07003070000118425-E0PCoNPxVtVp

11:20:38

133

4,759.0000

XLON

05003050000120055-E0PCoNPxVwC9

11:20:38

67

4,759.0000

XLON

07003070000120212-E0PCoNPxVwCB

11:21:03

48

4,758.0000

XLON

05003050000120441-E0PCoNPxVwUh

11:22:07

81

4,759.0000

XLON

07003070000121146-E0PCoNPxVxgp

11:28:26

149

4,763.0000

XLON

07003070000124511-E0PCoNPxW4Ap

11:28:26

64

4,763.0000

XLON

07003070000124533-E0PCoNPxW4Ar

11:28:26

85

4,763.0000

XLON

07003070000124533-E0PCoNPxW4At

11:28:26

166

4,763.0000

XLON

07003070000124581-E0PCoNPxW4Av

11:28:50

149

4,761.0000

XLON

05003050000124409-E0PCoNPxW4gU

11:31:03

51

4,761.0000

XLON

07003070000126265-E0PCoNPxW7ED

11:31:07

158

4,760.0000

XLON

05003050000125804-E0PCoNPxW7Jz

11:31:07

4

4,760.0000

XLON

05003050000125804-E0PCoNPxW7K2

11:31:08

148

4,759.0000

XLON

05003050000126129-E0PCoNPxW7Ou

11:35:41

92

4,761.0000

XLON

05003050000127643-E0PCoNPxWC5A

11:35:41

189

4,761.0000

XLON

07003070000127807-E0PCoNPxWC58

11:35:41

64

4,761.0000

XLON

07003070000127808-E0PCoNPxWC5C

11:36:23

119

4,759.0000

XLON

05003050000127574-E0PCoNPxWChK

11:36:23

37

4,759.0000

XLON

05003050000127574-E0PCoNPxWChM

11:36:43

216

4,758.0000

XLON

05003050000129132-E0PCoNPxWDKr

11:38:13

148

4,759.0000

XLON

07003070000130232-E0PCoNPxWEMn

11:38:13

19

4,759.0000

XLON

07003070000130232-E0PCoNPxWEMq

11:40:19

139

4,757.0000

XLON

07003070000130208-E0PCoNPxWGI9

11:41:03

69

4,757.0000

XLON

07003070000132226-E0PCoNPxWHld

11:41:03

100

4,757.0000

XLON

07003070000132226-E0PCoNPxWHlf

11:41:22

154

4,756.0000

XLON

07003070000131214-E0PCoNPxWI6m

11:44:20

49

4,753.0000

XLON

07003070000134080-E0PCoNPxWLHf

11:44:20

47

4,753.0000

XLON

07003070000134080-E0PCoNPxWLHh

11:44:20

10

4,753.0000

XLON

07003070000134080-E0PCoNPxWLHj

11:44:24

36

4,753.0000

XLON

05003050000133980-E0PCoNPxWLPX

11:44:24

69

4,753.0000

XLON

05003050000133980-E0PCoNPxWLPZ

11:45:19

74

4,752.0000

XLON

07003070000133324-E0PCoNPxWMTH

11:45:19

56

4,752.0000

XLON

07003070000133324-E0PCoNPxWMTJ

11:45:49

89

4,751.0000

XLON

05003050000133192-E0PCoNPxWNBT

11:45:49

93

4,751.0000

XLON

05003050000133192-E0PCoNPxWNBY

11:46:37

17

4,751.0000

XLON

07003070000135576-E0PCoNPxWOLM

11:46:37

37

4,751.0000

XLON

07003070000135576-E0PCoNPxWOLO

11:46:42

84

4,750.0000

XLON

05003050000135193-E0PCoNPxWOR0

11:46:42

50

4,750.0000

XLON

05003050000135193-E0PCoNPxWOR4

11:46:42

12

4,750.0000

XLON

05003050000135193-E0PCoNPxWORB

11:46:44

64

4,749.0000

XLON

07003070000135578-E0PCoNPxWOix

11:53:12

132

4,750.0000

XLON

05003050000136733-E0PCoNPxWXon

11:53:12

67

4,750.0000

XLON

07003070000137163-E0PCoNPxWXop

11:53:12

55

4,750.0000

XLON

05003050000138620-E0PCoNPxWXot

11:53:12

164

4,751.0000

XLON

07003070000139729-E0PCoNPxWXnx

11:54:43

122

4,750.0000

XLON

05003050000140942-E0PCoNPxWZnS

11:55:05

130

4,752.0000

XLON

05003050000141228-E0PCoNPxWaTP

11:55:05

80

4,752.0000

XLON

07003070000141323-E0PCoNPxWaTR

11:56:18

129

4,752.0000

XLON

07003070000142015-E0PCoNPxWbZE

12:00:28

84

4,754.0000

XLON

05003050000143753-E0PCoNPxWgjG

12:00:28

62

4,754.0000

XLON

05003050000143753-E0PCoNPxWgjJ

12:00:28

101

4,753.0000

XLON

07003070000143781-E0PCoNPxWgjg

12:00:28

57

4,753.0000

XLON

07003070000143781-E0PCoNPxWgjw

12:00:42

2

4,752.0000

XLON

05003050000143355-E0PCoNPxWh4n

12:00:42

170

4,752.0000

XLON

05003050000143355-E0PCoNPxWh4p

12:01:09

11

4,751.0000

XLON

07003070000146021-E0PCoNPxWhfa

12:01:22

177

4,748.0000

XLON

05003050000145824-E0PCoNPxWiJC

12:01:22

150

4,749.0000

XLON

07003070000145935-E0PCoNPxWiHS

12:03:26

127

4,744.0000

XLON

07003070000147417-E0PCoNPxWnUg

12:03:26

36

4,744.0000

XLON

07003070000147417-E0PCoNPxWnUj

12:03:40

44

4,743.0000

XLON

05003050000147295-E0PCoNPxWo4f

12:03:59

119

4,743.0000

XLON

05003050000147295-E0PCoNPxWoa7

12:06:05

101

4,744.0000

XLON

05003050000149820-E0PCoNPxWqk6

12:06:05

137

4,744.0000

XLON

07003070000149630-E0PCoNPxWqk4

12:06:05

58

4,744.0000

XLON

07003070000150247-E0PCoNPxWqk8

12:06:07

125

4,742.0000

XLON

05003050000148964-E0PCoNPxWqno

12:09:26

95

4,747.0000

XLON

05003050000152561-E0PCoNPxWuhn

12:09:50

56

4,746.0000

XLON

07003070000151988-E0PCoNPxWuxy

12:09:50

62

4,746.0000

XLON

07003070000151988-E0PCoNPxWuy1

12:11:46

154

4,749.0000

XLON

05003050000153803-E0PCoNPxWwvy

12:12:12

77

4,748.0000

XLON

07003070000153897-E0PCoNPxWxVD

12:12:12

63

4,748.0000

XLON

07003070000153920-E0PCoNPxWxVF

12:15:21

14

4,750.0000

XLON

05003050000157139-E0PCoNPxX1QH

12:15:52

211

4,748.0000

XLON

07003070000156565-E0PCoNPxX2JO

12:17:13

40

4,753.0000

XLON

07003070000158432-E0PCoNPxX3tB

12:17:13

184

4,753.0000

XLON

07003070000158432-E0PCoNPxX3tO

12:18:02

146

4,753.0000

XLON

05003050000159037-E0PCoNPxX4fK

12:19:44

149

4,752.0000

XLON

05003050000158193-E0PCoNPxX6QK

12:19:44

144

4,753.0000

XLON

07003070000160403-E0PCoNPxX6Pi

12:20:21

69

4,750.0000

XLON

07003070000159170-E0PCoNPxX7Ch

12:20:21

21

4,750.0000

XLON

07003070000159170-E0PCoNPxX7Cj

12:24:40

149

4,760.0000

XLON

07003070000164603-E0PCoNPxXCMm

12:24:50

178

4,759.0000

XLON

05003050000163989-E0PCoNPxXCev

12:24:50

176

4,758.0000

XLON

07003070000163751-E0PCoNPxXCf2

12:28:30

149

4,768.0000

XLON

05003050000166936-E0PCoNPxXIJG

12:30:26

145

4,771.0000

XLON

07003070000168463-E0PCoNPxXKqi

12:30:40

150

4,769.0000

XLON

05003050000167277-E0PCoNPxXLEF

12:31:41

179

4,767.0000

XLON

07003070000167049-E0PCoNPxXMNR

12:32:39

157

4,767.0000

XLON

05003050000169968-E0PCoNPxXNcU

12:33:24

123

4,767.0000

XLON

05003050000170729-E0PCoNPxXOSJ

12:34:00

16

4,767.0000

XLON

05003050000170729-E0PCoNPxXOpI

12:34:06

153

4,766.0000

XLON

05003050000170336-E0PCoNPxXOxv

12:34:26

168

4,765.0000

XLON

05003050000171490-E0PCoNPxXPFg

12:35:13

124

4,764.0000

XLON

07003070000171622-E0PCoNPxXQ6w

12:35:13

56

4,764.0000

XLON

07003070000171622-E0PCoNPxXQ6z

12:36:17

99

4,762.0000

XLON

07003070000172616-E0PCoNPxXRhr

12:37:13

99

4,761.0000

XLON

05003050000172502-E0PCoNPxXTCk

12:38:47

91

4,760.0000

XLON

05003050000173712-E0PCoNPxXUgz

12:38:47

27

4,760.0000

XLON

05003050000173712-E0PCoNPxXUh1

12:39:00

91

4,759.0000

XLON

05003050000173662-E0PCoNPxXV1U

12:39:59

102

4,758.0000

XLON

05003050000174959-E0PCoNPxXW6v

12:39:59

33

4,758.0000

XLON

05003050000174959-E0PCoNPxXW6y

12:40:00

99

4,757.0000

XLON

07003070000174831-E0PCoNPxXWCi

12:43:43

18

4,757.0000

XLON

07003070000176433-E0PCoNPxXa51

12:43:43

47

4,757.0000

XLON

07003070000176433-E0PCoNPxXa53

12:43:43

36

4,757.0000

XLON

07003070000176433-E0PCoNPxXa55

12:43:59

64

4,756.0000

XLON

07003070000176399-E0PCoNPxXaMR

12:43:59

37

4,756.0000

XLON

07003070000176399-E0PCoNPxXaMT

12:45:35

163

4,756.0000

XLON

07003070000179096-E0PCoNPxXc5V

12:45:54

92

4,755.0000

XLON

05003050000176279-E0PCoNPxXckT

12:45:54

125

4,754.0000

XLON

07003070000178695-E0PCoNPxXcke

12:46:36

134

4,755.0000

XLON

05003050000180039-E0PCoNPxXdag

12:49:49

141

4,760.0000

XLON

05003050000182105-E0PCoNPxXhBA

12:50:27

131

4,759.0000

XLON

07003070000182164-E0PCoNPxXhwd

12:56:04

157

4,761.0000

XLON

05003050000186139-E0PCoNPxXnPY

12:56:15

158

4,760.0000

XLON

05003050000184816-E0PCoNPxXndo

12:56:45

110

4,759.0000

XLON

05003050000183696-E0PCoNPxXoIv

12:59:14

145

4,761.0000

XLON

05003050000187160-E0PCoNPxXqUc

12:59:27

29

4,759.0000

XLON

05003050000183696-E0PCoNPxXqf1

12:59:27

128

4,759.0000

XLON

07003070000187273-E0PCoNPxXqf3

12:59:27

89

4,761.0000

XLON

07003070000188517-E0PCoNPxXqe5

12:59:27

82

4,761.0000

XLON

07003070000188517-E0PCoNPxXqe7

12:59:38

157

4,758.0000

XLON

05003050000187425-E0PCoNPxXqmC

13:01:58

107

4,751.0000

XLON

07003070000189124-E0PCoNPxXth2

13:02:51

7

4,751.0000

XLON

05003050000190933-E0PCoNPxXukp

13:02:51

29

4,751.0000

XLON

07003070000189124-E0PCoNPxXukn

13:03:19

172

4,750.0000

XLON

07003070000189709-E0PCoNPxXvQA

13:03:19

105

4,751.0000

XLON

05003050000190933-E0PCoNPxXvPr

13:05:26

145

4,753.0000

XLON

05003050000192597-E0PCoNPxXxpw

13:05:26

161

4,752.0000

XLON

05003050000192282-E0PCoNPxXxqJ

13:08:26

107

4,754.0000

XLON

05003050000193799-E0PCoNPxY1bk

13:08:26

78

4,754.0000

XLON

05003050000193799-E0PCoNPxY1bn

13:08:47

140

4,755.0000

XLON

05003050000195049-E0PCoNPxY21S

13:11:20

47

4,753.0000

XLON

07003070000193894-E0PCoNPxY5H2

13:11:20

66

4,753.0000

XLON

07003070000193894-E0PCoNPxY5H4

13:11:20

23

4,753.0000

XLON

07003070000193894-E0PCoNPxY5H6

13:12:39

78

4,753.0000

XLON

07003070000197655-E0PCoNPxY79N

13:12:49

6

4,753.0000

XLON

05003050000197888-E0PCoNPxY7KH

13:13:21

69

4,753.0000

XLON

07003070000198271-E0PCoNPxY7ye

13:15:52

106

4,756.0000

XLON

07003070000199469-E0PCoNPxYB5P

13:15:52

38

4,756.0000

XLON

07003070000199469-E0PCoNPxYB5R

13:16:28

152

4,756.0000

XLON

05003050000200176-E0PCoNPxYBZt

13:16:28

16

4,756.0000

XLON

05003050000200176-E0PCoNPxYBZv

13:16:41

77

4,756.0000

XLON

05003050000200606-E0PCoNPxYBlk

13:19:27

108

4,759.0000

XLON

05003050000202230-E0PCoNPxYEha

13:19:27

31

4,759.0000

XLON

05003050000202230-E0PCoNPxYEhc

13:19:51

98

4,760.0000

XLON

05003050000202647-E0PCoNPxYFLG

13:19:51

57

4,760.0000

XLON

05003050000202647-E0PCoNPxYFLI

13:20:40

134

4,760.0000

XLON

07003070000203136-E0PCoNPxYGI4

13:21:07

140

4,758.0000

XLON

07003070000202278-E0PCoNPxYGtq

13:21:10

84

4,758.0000

XLON

05003050000203619-E0PCoNPxYGyQ

13:21:58

165

4,758.0000

XLON

07003070000204037-E0PCoNPxYHpW

13:21:58

124

4,757.0000

XLON

05003050000201915-E0PCoNPxYHpk

13:23:22

90

4,756.0000

XLON

05003050000205191-E0PCoNPxYJI4

13:24:57

162

4,757.0000

XLON

07003070000206307-E0PCoNPxYLZK

13:30:10

4

4,764.0000

XLON

07003070000210439-E0PCoNPxYRqB

13:30:10

140

4,764.0000

XLON

07003070000210439-E0PCoNPxYRqD

13:30:11

133

4,764.0000

XLON

05003050000210440-E0PCoNPxYRtu

13:30:13

16

4,764.0000

XLON

07003070000210537-E0PCoNPxYRwN

13:30:13

139

4,764.0000

XLON

07003070000210537-E0PCoNPxYRwP

13:30:18

111

4,762.0000

XLON

05003050000209445-E0PCoNPxYS2T

13:30:18

111

4,762.0000

XLON

07003070000209545-E0PCoNPxYS2V

13:30:27

112

4,759.0000

XLON

05003050000210647-E0PCoNPxYSN7

13:30:27

112

4,760.0000

XLON

07003070000210710-E0PCoNPxYSMs

13:31:50

138

4,768.0000

XLON

05003050000212298-E0PCoNPxYUyD

13:31:58

126

4,767.0000

XLON

07003070000212332-E0PCoNPxYV7X

13:32:02

125

4,765.0000

XLON

05003050000212180-E0PCoNPxYVLm

13:33:14

118

4,764.0000

XLON

05003050000213306-E0PCoNPxYWas

13:33:14

118

4,763.0000

XLON

07003070000213383-E0PCoNPxYWb0

13:33:41

123

4,761.0000

XLON

05003050000212574-E0PCoNPxYX8g

13:37:40

175

4,764.0000

XLON

07003070000217186-E0PCoNPxYbGz

13:38:34

139

4,761.0000

XLON

07003070000215325-E0PCoNPxYc99

13:38:34

193

4,763.0000

XLON

07003070000217543-E0PCoNPxYc80

13:38:34

183

4,762.0000

XLON

05003050000216506-E0PCoNPxYc8b

13:40:00

119

4,761.0000

XLON

05003050000218762-E0PCoNPxYdUI

13:43:14

186

4,763.0000

XLON

05003050000220621-E0PCoNPxYhcz

13:46:23

5

4,763.0000

XLON

05003050000223162-E0PCoNPxYm1c

13:46:23

198

4,763.0000

XLON

05003050000223162-E0PCoNPxYm1Y

13:46:23

145

4,765.0000

XLON

07003070000224222-E0PCoNPxYm0d

13:46:24

172

4,762.0000

XLON

05003050000220185-E0PCoNPxYm35

13:47:55

178

4,772.0000

XLON

05003050000226029-E0PCoNPxYoPG

13:47:55

148

4,771.0000

XLON

07003070000226118-E0PCoNPxYoPQ

13:49:54

191

4,775.0000

XLON

05003050000227276-E0PCoNPxYqlw

13:50:00

191

4,774.0000

XLON

07003070000227212-E0PCoNPxYqt5

13:52:40

182

4,781.0000

XLON

07003070000229386-E0PCoNPxYv8z

13:54:35

174

4,782.0000

XLON

07003070000230319-E0PCoNPxYwio

13:56:08

185

4,783.0000

XLON

05003050000231493-E0PCoNPxYyMH

13:56:08

145

4,782.0000

XLON

05003050000231155-E0PCoNPxYyML

13:57:20

142

4,781.0000

XLON

07003070000231614-E0PCoNPxYzhe

13:57:21

156

4,780.0000

XLON

07003070000232164-E0PCoNPxYzkM

13:58:11

142

4,778.0000

XLON

07003070000232057-E0PCoNPxZ0d6

13:58:56

52

4,778.0000

XLON

07003070000233660-E0PCoNPxZ12g

13:58:56

115

4,778.0000

XLON

07003070000233660-E0PCoNPxZ12j

14:01:58

37

4,779.0000

XLON

05003050000234779-E0PCoNPxZ4p5

14:01:58

141

4,779.0000

XLON

05003050000234779-E0PCoNPxZ4p7

14:02:03

151

4,778.0000

XLON

07003070000234440-E0PCoNPxZ51A

14:02:29

30

4,777.0000

XLON

05003050000233227-E0PCoNPxZ68W

14:02:29

110

4,777.0000

XLON

05003050000233227-E0PCoNPxZ68Z

14:05:13

141

4,781.0000

XLON

07003070000238621-E0PCoNPxZ9th

14:05:13

51

4,781.0000

XLON

07003070000238621-E0PCoNPxZ9tj

14:05:20

109

4,781.0000

XLON

05003050000238650-E0PCoNPxZAAu

14:05:20

86

4,782.0000

XLON

07003070000238805-E0PCoNPxZAAY

14:07:02

177

4,781.0000

XLON

07003070000239753-E0PCoNPxZCly

14:07:14

74

4,781.0000

XLON

07003070000240114-E0PCoNPxZD9M

14:08:35

104

4,779.0000

XLON

07003070000238184-E0PCoNPxZElr

14:08:35

34

4,779.0000

XLON

07003070000238184-E0PCoNPxZElt

14:08:45

136

4,777.0000

XLON

05003050000238843-E0PCoNPxZEw6

14:09:02

132

4,776.0000

XLON

07003070000240954-E0PCoNPxZFFQ

14:10:10

182

4,774.0000

XLON

05003050000241112-E0PCoNPxZGZF

14:10:47

131

4,772.0000

XLON

05003050000241579-E0PCoNPxZHaI

14:10:47

13

4,772.0000

XLON

05003050000241579-E0PCoNPxZHaM

14:11:39

200

4,771.0000

XLON

07003070000242482-E0PCoNPxZIls

14:13:03

164

4,771.0000

XLON

07003070000244336-E0PCoNPxZKaH

14:13:22

90

4,771.0000

XLON

07003070000244705-E0PCoNPxZL74

14:13:48

150

4,770.0000

XLON

07003070000243633-E0PCoNPxZLd9

14:13:48

13

4,770.0000

XLON

07003070000243633-E0PCoNPxZLdB

14:14:19

17

4,769.0000

XLON

07003070000242914-E0PCoNPxZMEZ

14:14:19

121

4,769.0000

XLON

07003070000242914-E0PCoNPxZMEd

14:15:46

165

4,766.0000

XLON

07003070000245983-E0PCoNPxZNvL

14:19:58

181

4,772.0000

XLON

05003050000248970-E0PCoNPxZTHW

14:19:59

138

4,771.0000

XLON

05003050000248605-E0PCoNPxZTI3

14:20:34

90

4,771.0000

XLON

07003070000249386-E0PCoNPxZTwU

14:20:34

60

4,771.0000

XLON

07003070000249386-E0PCoNPxZTwW

14:20:50

138

4,770.0000

XLON

05003050000248969-E0PCoNPxZUEM

14:23:48

199

4,770.0000

XLON

07003070000250774-E0PCoNPxZXjJ

14:23:48

80

4,771.0000

XLON

05003050000250949-E0PCoNPxZXiO

14:23:48

76

4,771.0000

XLON

05003050000250949-E0PCoNPxZXiQ

14:24:50

153

4,769.0000

XLON

05003050000248999-E0PCoNPxZYnm

14:25:18

35

4,767.0000

XLON

05003050000252063-E0PCoNPxZZaX

14:25:18

117

4,767.0000

XLON

05003050000252063-E0PCoNPxZZaf

14:25:36

143

4,766.0000

XLON

05003050000251362-E0PCoNPxZa4H

14:28:15

19

4,767.0000

XLON

05003050000254788-E0PCoNPxZctl

14:29:21

127

4,767.0000

XLON

05003050000254788-E0PCoNPxZeVT

14:29:21

186

4,767.0000

XLON

07003070000254965-E0PCoNPxZeVV

14:29:53

58

4,766.0000

XLON

07003070000256558-E0PCoNPxZfaN

14:29:53

40

4,766.0000

XLON

07003070000256558-E0PCoNPxZfaP

14:30:00

146

4,765.0000

XLON

05003050000254880-E0PCoNPxZgdS

14:30:01

148

4,763.0000

XLON

05003050000256476-E0PCoNPxZh5L

14:30:01

44

4,763.0000

XLON

05003050000256476-E0PCoNPxZh5N

14:30:17

366

4,766.0000

XLON

05003050000257285-E0PCoNPxZjAt

14:30:50

121

4,768.0000

XLON

07003070000258137-E0PCoNPxZlZL

14:30:50

103

4,768.0000

XLON

05003050000258089-E0PCoNPxZlZN

14:30:53

144

4,767.0000

XLON

07003070000257875-E0PCoNPxZllq

14:30:56

244

4,765.0000

XLON

07003070000258138-E0PCoNPxZm0P

14:31:31

171

4,760.0000

XLON

05003050000259604-E0PCoNPxZoYU

14:32:05

157

4,762.0000

XLON

05003050000260775-E0PCoNPxZqXJ

14:32:19

222

4,761.0000

XLON

07003070000260758-E0PCoNPxZro0

14:33:27

188

4,760.0000

XLON

07003070000260684-E0PCoNPxZwfn

14:33:32

138

4,762.0000

XLON

07003070000263815-E0PCoNPxZxFP

14:33:42

164

4,764.0000

XLON

05003050000264027-E0PCoNPxZxuD

14:33:42

191

4,765.0000

XLON

07003070000264085-E0PCoNPxZxtn

14:33:42

12

4,764.0000

XLON

05003050000264027-E0PCoNPxZxu7

14:36:00

126

4,780.0000

XLON

05003050000266959-E0PCoNPxa7Ax

14:36:00

34

4,780.0000

XLON

05003050000266959-E0PCoNPxa7Az

14:36:10

158

4,783.0000

XLON

05003050000267552-E0PCoNPxa7oh

14:36:10

145

4,783.0000

XLON

07003070000267598-E0PCoNPxa7of

14:36:32

160

4,781.0000

XLON

07003070000267599-E0PCoNPxa9pV

14:37:27

97

4,783.0000

XLON

05003050000268837-E0PCoNPxaDZQ

14:37:27

47

4,783.0000

XLON

05003050000268837-E0PCoNPxaDZS

14:37:35

173

4,782.0000

XLON

05003050000268765-E0PCoNPxaE28

14:39:00

144

4,781.0000

XLON

07003070000268784-E0PCoNPxaIQd

14:39:24

94

4,780.0000

XLON

07003070000269616-E0PCoNPxaJSz

14:39:24

80

4,780.0000

XLON

07003070000269616-E0PCoNPxaJT1

14:39:31

189

4,778.0000

XLON

05003050000269545-E0PCoNPxaJrX

14:39:35

219

4,777.0000

XLON

07003070000271107-E0PCoNPxaKCQ

14:40:04

190

4,775.0000

XLON

05003050000271948-E0PCoNPxaLvw

14:40:26

122

4,776.0000

XLON

05003050000272713-E0PCoNPxaNHo

14:40:26

54

4,776.0000

XLON

05003050000272713-E0PCoNPxaNHq

14:40:26

191

4,777.0000

XLON

05003050000272754-E0PCoNPxaNGO

14:40:49

121

4,776.0000

XLON

07003070000273098-E0PCoNPxaONR

14:40:54

17

4,776.0000

XLON

07003070000273098-E0PCoNPxaOZ3

14:40:54

9

4,776.0000

XLON

07003070000273098-E0PCoNPxaOZ6

14:41:41

112

4,784.0000

XLON

07003070000274458-E0PCoNPxaRyJ

14:42:09

162

4,783.0000

XLON

07003070000274794-E0PCoNPxaTJ0

14:42:09

206

4,782.0000

XLON

07003070000274698-E0PCoNPxaTJG

14:43:21

95

4,784.0000

XLON

05003050000276334-E0PCoNPxaWJS

14:43:21

56

4,784.0000

XLON

07003070000276430-E0PCoNPxaWJU

14:43:36

11

4,787.0000

XLON

05003050000276717-E0PCoNPxaWsO

14:44:14

189

4,788.0000

XLON

07003070000276966-E0PCoNPxaYOD

14:44:14

146

4,789.0000

XLON

07003070000277284-E0PCoNPxaYNw

14:45:12

158

4,791.0000

XLON

07003070000278384-E0PCoNPxabKm

14:45:16

200

4,791.0000

XLON

05003050000278455-E0PCoNPxabbT

14:45:16

186

4,791.0000

XLON

07003070000278545-E0PCoNPxabbV

14:45:51

190

4,793.0000

XLON

05003050000278877-E0PCoNPxadDf

14:46:55

19

4,794.0000

XLON

07003070000280625-E0PCoNPxafkk

14:47:12

155

4,794.0000

XLON

07003070000280828-E0PCoNPxagOJ

14:47:20

183

4,793.0000

XLON

05003050000280546-E0PCoNPxagil

14:47:29

142

4,791.0000

XLON

07003070000280423-E0PCoNPxagxu

14:48:53

196

4,800.0000

XLON

07003070000282709-E0PCoNPxal9N

14:49:01

168

4,799.0000

XLON

05003050000282596-E0PCoNPxalUp

14:49:21

47

4,798.0000

XLON

07003070000283671-E0PCoNPxamOj

14:49:21

92

4,798.0000

XLON

07003070000283671-E0PCoNPxamOn

14:50:33

154

4,800.0000

XLON

07003070000285350-E0PCoNPxaq63

14:50:38

154

4,799.0000

XLON

07003070000285037-E0PCoNPxaqLF

14:50:44

140

4,798.0000

XLON

05003050000284923-E0PCoNPxaqaa

14:51:29

23

4,797.0000

XLON

05003050000285515-E0PCoNPxasSX

14:51:29

51

4,797.0000

XLON

05003050000285515-E0PCoNPxasSZ

14:51:30

141

4,795.0000

XLON

07003070000285632-E0PCoNPxasac

14:53:14

39

4,804.0000

XLON

07003070000288776-E0PCoNPxay0Q

14:53:27

156

4,802.0000

XLON

05003050000288198-E0PCoNPxayvt

14:53:40

143

4,801.0000

XLON

07003070000288777-E0PCoNPxazKh

14:53:41

160

4,800.0000

XLON

05003050000289039-E0PCoNPxazOj

14:54:23

218

4,798.0000

XLON

07003070000289111-E0PCoNPxb14d

14:55:15

116

4,796.0000

XLON

07003070000290989-E0PCoNPxb3Af

14:55:15

81

4,796.0000

XLON

07003070000290989-E0PCoNPxb3Ah

14:55:15

135

4,796.0000

XLON

07003070000290989-E0PCoNPxb3Aj

14:55:15

35

4,796.0000

XLON

07003070000290989-E0PCoNPxb3Al

14:55:19

175

4,795.0000

XLON

07003070000289690-E0PCoNPxb3PT

14:57:32

55

4,802.0000

XLON

07003070000293784-E0PCoNPxb9Hp

14:57:32

96

4,802.0000

XLON

07003070000293784-E0PCoNPxb9Hr

14:57:32

135

4,803.0000

XLON

05003050000293703-E0PCoNPxb9HM

14:57:32

51

4,803.0000

XLON

05003050000293703-E0PCoNPxb9HO

14:57:32

125

4,803.0000

XLON

05003050000293703-E0PCoNPxb9HQ

14:58:40

54

4,801.0000

XLON

05003050000294692-E0PCoNPxbBEE

14:58:40

157

4,801.0000

XLON

05003050000294692-E0PCoNPxbBEG

14:59:14

86

4,802.0000

XLON

07003070000295316-E0PCoNPxbCAA

14:59:14

27

4,802.0000

XLON

07003070000295316-E0PCoNPxbCAD

15:00:15

135

4,802.0000

XLON

07003070000296675-E0PCoNPxbETX

15:00:15

81

4,802.0000

XLON

07003070000296675-E0PCoNPxbETZ

15:00:30

199

4,800.0000

XLON

05003050000293041-E0PCoNPxbEuq

15:00:42

126

4,799.0000

XLON

05003050000294253-E0PCoNPxbFQN

15:00:42

22

4,799.0000

XLON

05003050000294253-E0PCoNPxbFQP

15:01:09

93

4,797.0000

XLON

07003070000297601-E0PCoNPxbGXd

15:02:26

174

4,796.0000

XLON

07003070000299364-E0PCoNPxbJm6

15:02:28

119

4,794.0000

XLON

07003070000298873-E0PCoNPxbK2W

15:02:28

81

4,794.0000

XLON

07003070000298873-E0PCoNPxbJtg

15:02:36

102

4,792.0000

XLON

05003050000297763-E0PCoNPxbKTl

15:02:36

58

4,792.0000

XLON

07003070000297886-E0PCoNPxbKTn

15:03:35

135

4,793.0000

XLON

05003050000300541-E0PCoNPxbMkR

15:03:38

143

4,791.0000

XLON

05003050000300032-E0PCoNPxbMyL

15:03:38

81

4,792.0000

XLON

05003050000299873-E0PCoNPxbMvf

15:04:39

142

4,794.0000

XLON

05003050000301288-E0PCoNPxbPNa

15:05:02

142

4,792.0000

XLON

05003050000301206-E0PCoNPxbQDe

15:05:25

65

4,795.0000

XLON

05003050000302924-E0PCoNPxbRYv

15:05:25

25

4,795.0000

XLON

05003050000302924-E0PCoNPxbRYx

15:05:25

63

4,795.0000

XLON

05003050000302924-E0PCoNPxbRYz

15:05:25

135

4,795.0000

XLON

05003050000302924-E0PCoNPxbRZ1

15:05:35

84

4,793.0000

XLON

05003050000302865-E0PCoNPxbSEg

15:05:35

57

4,793.0000

XLON

07003070000303050-E0PCoNPxbSEe

15:05:44

142

4,792.0000

XLON

05003050000302925-E0PCoNPxbSdL

15:07:02

137

4,804.0000

XLON

05003050000304808-E0PCoNPxbX5Z

15:07:04

164

4,803.0000

XLON

07003070000304880-E0PCoNPxbXDz

15:07:29

58

4,801.0000

XLON

07003070000304882-E0PCoNPxbYNl

15:07:29

93

4,801.0000

XLON

07003070000304882-E0PCoNPxbYNn

15:07:48

137

4,799.0000

XLON

07003070000305177-E0PCoNPxbZDs

15:08:52

178

4,800.0000

XLON

07003070000307088-E0PCoNPxbbgT

15:08:56

137

4,799.0000

XLON

07003070000306859-E0PCoNPxbboZ

15:10:27

135

4,803.0000

XLON

05003050000308452-E0PCoNPxbfai

15:10:42

131

4,802.0000

XLON

05003050000307770-E0PCoNPxbgJY

15:10:42

3

4,802.0000

XLON

05003050000307770-E0PCoNPxbgJc

15:11:06

182

4,801.0000

XLON

07003070000308156-E0PCoNPxbhGb

15:11:12

23

4,800.0000

XLON

07003070000308644-E0PCoNPxbhWU

15:11:12

85

4,800.0000

XLON

05003050000309126-E0PCoNPxbhWZ

15:11:12

51

4,800.0000

XLON

07003070000308644-E0PCoNPxbhWX

15:11:55

135

4,798.0000

XLON

05003050000310374-E0PCoNPxbjLv

15:11:58

126

4,798.0000

XLON

07003070000310616-E0PCoNPxbjV8

15:12:07

175

4,797.0000

XLON

07003070000310569-E0PCoNPxbjph

15:13:13

145

4,795.0000

XLON

07003070000310241-E0PCoNPxbma6

15:14:11

122

4,796.0000

XLON

07003070000312853-E0PCoNPxbons

15:14:31

85

4,796.0000

XLON

07003070000313422-E0PCoNPxbpQa

15:15:15

59

4,798.0000

XLON

05003050000314024-E0PCoNPxbr80

15:15:24

84

4,799.0000

XLON

05003050000314209-E0PCoNPxbrPb

15:15:24

183

4,799.0000

XLON

07003070000314388-E0PCoNPxbrPZ

15:16:21

146

4,801.0000

XLON

05003050000315173-E0PCoNPxbtrC

15:17:09

371

4,800.0000

XLON

05003050000315802-E0PCoNPxbvHP

15:17:19

159

4,799.0000

XLON

05003050000315025-E0PCoNPxbvkF

15:17:19

114

4,799.0000

XLON

07003070000315971-E0PCoNPxbvkJ

15:17:34

97

4,797.0000

XLON

07003070000316368-E0PCoNPxbwFL

15:18:48

79

4,796.0000

XLON

05003050000317465-E0PCoNPxbyiF

15:18:48

138

4,796.0000

XLON

07003070000317590-E0PCoNPxbyiD

15:18:48

46

4,796.0000

XLON

05003050000317465-E0PCoNPxbyiH

15:19:34

125

4,794.0000

XLON

05003050000317428-E0PCoNPxc0Ls

15:20:28

136

4,795.0000

XLON

05003050000319030-E0PCoNPxc2XS

15:20:28

79

4,795.0000

XLON

07003070000319172-E0PCoNPxc2XU

15:21:24

39

4,794.0000

XLON

05003050000320041-E0PCoNPxc4U6

15:21:24

37

4,794.0000

XLON

05003050000320041-E0PCoNPxc4U8

15:21:24

76

4,795.0000

XLON

05003050000319595-E0PCoNPxc4Ki

15:21:24

57

4,795.0000

XLON

07003070000319172-E0PCoNPxc4Kg

15:21:24

94

4,796.0000

XLON

05003050000319425-E0PCoNPxc4IC

15:22:22

192

4,796.0000

XLON

05003050000320997-E0PCoNPxc6pT

15:23:23

127

4,795.0000

XLON

05003050000320701-E0PCoNPxc8gC

15:23:23

127

4,795.0000

XLON

07003070000320833-E0PCoNPxc8gE

15:23:26

110

4,793.0000

XLON

07003070000320784-E0PCoNPxc8vi

15:24:08

58

4,791.0000

XLON

07003070000323153-E0PCoNPxcAiG

15:24:08

66

4,791.0000

XLON

07003070000323153-E0PCoNPxcAiI

15:24:15

154

4,789.0000

XLON

07003070000322625-E0PCoNPxcAv6

15:24:15

1

4,789.0000

XLON

07003070000322625-E0PCoNPxcAv8

15:24:15

142

4,790.0000

XLON

05003050000322479-E0PCoNPxcAtZ

15:25:13

132

4,783.0000

XLON

05003050000323386-E0PCoNPxcD0f

15:25:27

169

4,782.0000

XLON

07003070000324337-E0PCoNPxcDVl

15:25:27

18

4,783.0000

XLON

05003050000323386-E0PCoNPxcDTY

15:25:27

34

4,783.0000

XLON

05003050000324201-E0PCoNPxcDTa

15:25:27

52

4,783.0000

XLON

05003050000324201-E0PCoNPxcDTc

15:25:27

26

4,783.0000

XLON

05003050000324201-E0PCoNPxcDTe

15:25:45

143

4,780.0000

XLON

05003050000324202-E0PCoNPxcEG6

15:27:13

139

4,783.0000

XLON

07003070000326432-E0PCoNPxcIwq

15:28:18

151

4,789.0000

XLON

05003050000327543-E0PCoNPxcLr6

15:29:20

134

4,790.0000

XLON

07003070000328872-E0PCoNPxcNT0

15:29:20

90

4,790.0000

XLON

07003070000328872-E0PCoNPxcNT2

15:29:40

195

4,789.0000

XLON

07003070000328380-E0PCoNPxcOBq

15:29:46

142

4,788.0000

XLON

05003050000328048-E0PCoNPxcOQ7

15:30:40

45

4,787.0000

XLON

05003050000329576-E0PCoNPxcQ1r

15:30:40

156

4,787.0000

XLON

05003050000329576-E0PCoNPxcQ23

15:30:40

147

4,787.0000

XLON

07003070000329710-E0PCoNPxcQ25

15:31:07

60

4,786.0000

XLON

05003050000329988-E0PCoNPxcQtR

15:31:18

81

4,785.0000

XLON

05003050000329577-E0PCoNPxcREo

15:31:41

47

4,780.0000

XLON

07003070000330855-E0PCoNPxcS9H

15:31:41

29

4,780.0000

XLON

07003070000330855-E0PCoNPxcS9N

15:32:39

142

4,782.0000

XLON

05003050000332021-E0PCoNPxcTx7

15:32:54

163

4,782.0000

XLON

05003050000332190-E0PCoNPxcUJc

15:35:03

17

4,790.0000

XLON

05003050000334139-E0PCoNPxcYkB

15:35:03

147

4,790.0000

XLON

05003050000334139-E0PCoNPxcYkE

15:36:03

184

4,794.0000

XLON

07003070000335114-E0PCoNPxcaft

15:36:03

161

4,793.0000

XLON

07003070000334957-E0PCoNPxcagS

15:37:25

157

4,796.0000

XLON

07003070000336598-E0PCoNPxcdi6

15:37:37

160

4,797.0000

XLON

05003050000336668-E0PCoNPxceGx

15:37:37

161

4,798.0000

XLON

07003070000336836-E0PCoNPxceGX

15:37:43

134

4,796.0000

XLON

07003070000336706-E0PCoNPxceRV

15:39:42

170

4,797.0000

XLON

07003070000338448-E0PCoNPxci9P

15:40:03

132

4,796.0000

XLON

07003070000337731-E0PCoNPxcijS

15:40:23

180

4,797.0000

XLON

05003050000339151-E0PCoNPxcjSx

15:40:28

164

4,796.0000

XLON

07003070000339160-E0PCoNPxcjZA

15:40:28

128

4,795.0000

XLON

05003050000337627-E0PCoNPxcjZQ

15:40:50

188

4,794.0000

XLON

05003050000339195-E0PCoNPxckIZ

15:41:19

125

4,789.0000

XLON

05003050000339649-E0PCoNPxclPe

15:42:02

166

4,784.0000

XLON

05003050000339951-E0PCoNPxcmnN

15:42:02

207

4,786.0000

XLON

07003070000340644-E0PCoNPxcmlH

15:43:10

123

4,787.0000

XLON

07003070000341579-E0PCoNPxcoYn

15:43:44

146

4,787.0000

XLON

07003070000341950-E0PCoNPxcpJL

15:43:46

145

4,788.0000

XLON

05003050000341945-E0PCoNPxcpNY

15:44:40

103

4,787.0000

XLON

07003070000342067-E0PCoNPxcqvO

15:44:40

19

4,787.0000

XLON

07003070000342067-E0PCoNPxcqvZ

15:45:01

124

4,785.0000

XLON

05003050000341066-E0PCoNPxcrZV

15:45:46

156

4,789.0000

XLON

05003050000343195-E0PCoNPxctLq

15:45:46

120

4,790.0000

XLON

07003070000343513-E0PCoNPxctLQ

15:45:46

144

4,791.0000

XLON

07003070000343586-E0PCoNPxctKp

15:47:07

183

4,796.0000

XLON

07003070000344914-E0PCoNPxcwge

15:47:40

141

4,797.0000

XLON

07003070000345139-E0PCoNPxcy1D

15:47:40

141

4,798.0000

XLON

05003050000345083-E0PCoNPxcy0Y

15:48:36

135

4,798.0000

XLON

05003050000346072-E0PCoNPxd0RB

15:48:44

89

4,797.0000

XLON

07003070000345405-E0PCoNPxd0hN

15:48:49

67

4,796.0000

XLON

05003050000346246-E0PCoNPxd0vZ

15:48:50

15

4,795.0000

XLON

07003070000345024-E0PCoNPxd113

15:48:50

117

4,795.0000

XLON

07003070000345024-E0PCoNPxd115

15:49:06

152

4,793.0000

XLON

07003070000346316-E0PCoNPxd1jH

15:50:27

186

4,792.0000

XLON

05003050000347681-E0PCoNPxd3n3

15:51:48

85

4,794.0000

XLON

05003050000348298-E0PCoNPxd6GG

15:51:48

69

4,794.0000

XLON

07003070000348393-E0PCoNPxd6GI

15:51:48

61

4,794.0000

XLON

05003050000348299-E0PCoNPxd6GK

15:52:06

74

4,792.0000

XLON

07003070000348160-E0PCoNPxd6wg

15:52:06

183

4,793.0000

XLON

07003070000349076-E0PCoNPxd6wF

15:52:20

11

4,792.0000

XLON

07003070000348160-E0PCoNPxd7LP

15:52:21

78

4,791.0000

XLON

07003070000348980-E0PCoNPxd7OJ

15:52:21

79

4,791.0000

XLON

07003070000349359-E0PCoNPxd7OL

15:53:10

134

4,792.0000

XLON

07003070000349656-E0PCoNPxd8wP

15:53:52

47

4,790.0000

XLON

05003050000350537-E0PCoNPxdAkE

15:53:52

136

4,790.0000

XLON

05003050000350537-E0PCoNPxdAkH

15:54:44

128

4,792.0000

XLON

07003070000351739-E0PCoNPxdCVO

15:55:16

135

4,793.0000

XLON

07003070000352175-E0PCoNPxdDeQ

15:55:42

127

4,791.0000

XLON

07003070000351261-E0PCoNPxdEW2

15:55:49

66

4,791.0000

XLON

07003070000352646-E0PCoNPxdEfo

15:55:55

47

4,790.0000

XLON

05003050000351104-E0PCoNPxdEnV

15:55:55

61

4,790.0000

XLON

05003050000351104-E0PCoNPxdEnY

15:56:06

136

4,788.0000

XLON

05003050000352583-E0PCoNPxdFAx

15:56:57

51

4,788.0000

XLON

05003050000353653-E0PCoNPxdGjB

15:56:57

134

4,788.0000

XLON

05003050000353653-E0PCoNPxdGjD

15:56:57

39

4,788.0000

XLON

05003050000353653-E0PCoNPxdGjF

15:56:57

55

4,788.0000

XLON

05003050000353653-E0PCoNPxdGjH

15:57:18

194

4,786.0000

XLON

07003070000352809-E0PCoNPxdHcO

15:57:49

161

4,786.0000

XLON

05003050000354080-E0PCoNPxdIU3

15:59:08

135

4,787.0000

XLON

07003070000355141-E0PCoNPxdKf1

15:59:11

249

4,786.0000

XLON

05003050000355081-E0PCoNPxdKn3

15:59:27

20

4,784.0000

XLON

05003050000352961-E0PCoNPxdLYX

15:59:27

11

4,784.0000

XLON

05003050000352961-E0PCoNPxdLYb

15:59:27

143

4,784.0000

XLON

05003050000352961-E0PCoNPxdLYd

16:00:32

47

4,784.0000

XLON

05003050000356297-E0PCoNPxdOHA

16:00:32

26

4,784.0000

XLON

05003050000356297-E0PCoNPxdOHC

16:00:32

86

4,784.0000

XLON

07003070000356648-E0PCoNPxdOHE

16:01:22

2

4,783.0000

XLON

05003050000357683-E0PCoNPxdQ3Q

16:01:22

86

4,783.0000

XLON

05003050000357683-E0PCoNPxdQ3S

16:01:22

63

4,783.0000

XLON

05003050000357683-E0PCoNPxdQ3U

16:01:22

6

4,783.0000

XLON

05003050000357683-E0PCoNPxdQ3W

16:01:45

146

4,782.0000

XLON

07003070000355564-E0PCoNPxdQqq

16:01:46

83

4,781.0000

XLON

05003050000356580-E0PCoNPxdQsO

16:02:28

167

4,781.0000

XLON

05003050000358199-E0PCoNPxdRzM

16:02:33

2

4,780.0000

XLON

07003070000358244-E0PCoNPxdS5l

16:02:47

123

4,780.0000

XLON

07003070000358244-E0PCoNPxdSTL

16:02:50

23

4,779.0000

XLON

05003050000357684-E0PCoNPxdSal

16:02:50

33

4,779.0000

XLON

05003050000357684-E0PCoNPxdSan

16:03:11

98

4,778.0000

XLON

07003070000358158-E0PCoNPxdTMc

16:03:11

83

4,778.0000

XLON

07003070000358158-E0PCoNPxdTLP

16:03:27

139

4,777.0000

XLON

07003070000359131-E0PCoNPxdTmQ

16:04:13

241

4,778.0000

XLON

05003050000359914-E0PCoNPxdV8T

16:04:29

81

4,777.0000

XLON

07003070000360170-E0PCoNPxdVnM

16:04:30

106

4,776.0000

XLON

07003070000359731-E0PCoNPxdVqb

16:04:30

121

4,776.0000

XLON

07003070000359731-E0PCoNPxdVqd

16:04:35

47

4,775.0000

XLON

07003070000359641-E0PCoNPxdW8W

16:04:35

131

4,775.0000

XLON

07003070000359641-E0PCoNPxdW8Z

16:04:35

58

4,775.0000

XLON

07003070000359910-E0PCoNPxdW8b

16:05:27

167

4,774.0000

XLON

05003050000361298-E0PCoNPxdXl8

16:05:44

77

4,773.0000

XLON

07003070000361718-E0PCoNPxdYKP

16:06:51

124

4,776.0000

XLON

05003050000362546-E0PCoNPxdaVy

16:07:11

166

4,774.0000

XLON

05003050000362449-E0PCoNPxdbCr

16:07:12

153

4,773.0000

XLON

05003050000362909-E0PCoNPxdbF7

16:07:12

60

4,773.0000

XLON

05003050000362909-E0PCoNPxdbFA

16:07:41

291

4,771.0000

XLON

07003070000362912-E0PCoNPxdcNp

16:08:58

63

4,770.0000

XLON

07003070000364480-E0PCoNPxdetK

16:09:09

91

4,768.0000

XLON

05003050000364514-E0PCoNPxdf5G

16:09:09

90

4,770.0000

XLON

07003070000364480-E0PCoNPxdf4I

16:09:09

139

4,770.0000

XLON

07003070000364481-E0PCoNPxdf4M

16:09:44

167

4,776.0000

XLON

07003070000365165-E0PCoNPxdgNu

16:10:06

191

4,776.0000

XLON

05003050000365618-E0PCoNPxdhBj

16:10:23

58

4,774.0000

XLON

07003070000365576-E0PCoNPxdhk9

16:10:23

101

4,774.0000

XLON

07003070000365576-E0PCoNPxdhjz

16:10:23

8

4,775.0000

XLON

05003050000365560-E0PCoNPxdhfO

16:10:23

216

4,775.0000

XLON

05003050000365560-E0PCoNPxdhfQ

16:11:07

159

4,774.0000

XLON

05003050000366204-E0PCoNPxdjT1

16:11:42

239

4,776.0000

XLON

05003050000367035-E0PCoNPxdkU6

16:11:57

207

4,777.0000

XLON

07003070000367069-E0PCoNPxdkxB

16:12:26

132

4,779.0000

XLON

05003050000367604-E0PCoNPxdlqT

16:12:26

66

4,779.0000

XLON

05003050000367604-E0PCoNPxdlqV

16:12:30

159

4,778.0000

XLON

05003050000367343-E0PCoNPxdm33

16:12:51

239

4,779.0000

XLON

07003070000367850-E0PCoNPxdmjZ

16:13:19

156

4,781.0000

XLON

07003070000368390-E0PCoNPxdnUL

16:13:20

223

4,781.0000

XLON

07003070000368421-E0PCoNPxdnW4

16:13:56

47

4,781.0000

XLON

05003050000368638-E0PCoNPxdobJ

16:13:56

105

4,781.0000

XLON

05003050000368638-E0PCoNPxdobL

16:13:56

39

4,781.0000

XLON

05003050000368638-E0PCoNPxdobO

16:14:16

131

4,781.0000

XLON

07003070000369029-E0PCoNPxdp95

16:14:38

223

4,780.0000

XLON

07003070000368472-E0PCoNPxdpqL

16:15:02

175

4,780.0000

XLON

07003070000369960-E0PCoNPxdqbI

16:15:18

159

4,780.0000

XLON

05003050000370437-E0PCoNPxdrOj

16:15:24

55

4,779.0000

XLON

07003070000368086-E0PCoNPxdra3

16:15:24

115

4,779.0000

XLON

07003070000368086-E0PCoNPxdra5

16:15:29

73

4,780.0000

XLON

05003050000370540-E0PCoNPxdrpJ

16:16:28

196

4,780.0000

XLON

05003050000370808-E0PCoNPxdtNv

16:16:49

125

4,780.0000

XLON

07003070000370840-E0PCoNPxdtsw

16:16:49

42

4,780.0000

XLON

07003070000370840-E0PCoNPxdtsy

16:17:07

33

4,780.0000

XLON

07003070000370926-E0PCoNPxduKp

16:17:07

66

4,780.0000

XLON

07003070000370926-E0PCoNPxduKr

16:17:07

41

4,780.0000

XLON

07003070000370926-E0PCoNPxduKt

16:17:23

56

4,779.0000

XLON

07003070000370461-E0PCoNPxdumZ

16:17:23

165

4,779.0000

XLON

07003070000370461-E0PCoNPxdumb

16:17:23

139

4,780.0000

XLON

07003070000370990-E0PCoNPxdumE

16:18:02

175

4,780.0000

XLON

07003070000371116-E0PCoNPxdvit

16:18:02

38

4,780.0000

XLON

07003070000371116-E0PCoNPxdviv

16:18:05

239

4,779.0000

XLON

05003050000371160-E0PCoNPxdvl3

16:18:50

147

4,781.0000

XLON

07003070000371286-E0PCoNPxdxLB

16:18:52

102

4,780.0000

XLON

05003050000371332-E0PCoNPxdxPd

16:19:01

64

4,780.0000

XLON

05003050000371332-E0PCoNPxdxgN

16:19:23

140

4,781.0000

XLON

05003050000371459-E0PCoNPxdyFG

16:19:23

2

4,781.0000

XLON

05003050000371459-E0PCoNPxdyFI

16:19:38

25

4,780.0000

XLON

07003070000371477-E0PCoNPxdyjS

16:19:40

27

4,780.0000

XLON

07003070000371490-E0PCoNPxdypr

16:19:40

10

4,780.0000

XLON

07003070000371490-E0PCoNPxdypt

16:19:44

160

4,780.0000

XLON

07003070000371509-E0PCoNPxdz0D

16:19:55

317

4,780.0000

XLON

05003050000371635-E0PCoNPxdzTc

 

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