Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on November 21, 2025, that it repurchased 98,699 of its ordinary shares on November 20, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,670.71 pence, with the lowest price at 4,630.00 pence and the highest at 4,712.00 pence. Following this transaction, the company's total issued ordinary shares are 419,068,178, excluding treasury shares, and it holds 32,286,655 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
21 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 20 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:

98,699

 

 

Date of transaction:

20 November 2025

 

 

Average price paid per share (pence):

4,670.7100

 

 

Lowest price paid per share (pence):

4,630.0000

 

 

Highest price paid per share (pence):

4,712.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,068,178 (excluding Treasury shares), and the Company will hold 32,286,655 ordinary shares in Treasury.

 

The figure of 419,068,178 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

08:01:15

286

4,710.0000

XLON

05003050000004651-E0PHA8JWZdeT

08:01:15

262

4,712.0000

XLON

05003050000004662-E0PHA8JWZdcQ

08:01:15

234

4,712.0000

XLON

07003070000004699-E0PHA8JWZdcS

08:01:34

286

4,706.0000

XLON

07003070000004763-E0PHA8JWZelm

08:03:34

167

4,698.0000

XLON

05003050000005066-E0PHA8JWZkKY

08:03:34

238

4,701.0000

XLON

07003070000005197-E0PHA8JWZkJP

08:03:38

239

4,695.0000

XLON

05003050000005059-E0PHA8JWZkOV

08:04:29

160

4,687.0000

XLON

05003050000005269-E0PHA8JWZlai

08:05:01

150

4,684.0000

XLON

05003050000005171-E0PHA8JWZmSg

08:05:05

208

4,681.0000

XLON

07003070000005312-E0PHA8JWZmZ0

08:05:06

145

4,678.0000

XLON

07003070000005367-E0PHA8JWZmcM

08:07:49

211

4,699.0000

XLON

05003050000005902-E0PHA8JWZrtP

08:08:41

79

4,698.0000

XLON

05003050000005999-E0PHA8JWZtPv

08:08:41

1

4,696.0000

XLON

05003050000005873-E0PHA8JWZtQS

08:08:41

177

4,696.0000

XLON

05003050000005873-E0PHA8JWZtQZ

08:08:50

192

4,695.0000

XLON

07003070000005856-E0PHA8JWZtdS

08:09:22

190

4,692.0000

XLON

07003070000006215-E0PHA8JWZv0f

08:10:42

57

4,690.0000

XLON

05003050000006216-E0PHA8JWZxdy

08:10:42

187

4,689.0000

XLON

07003070000006085-E0PHA8JWZxe3

08:11:14

167

4,687.0000

XLON

07003070000006574-E0PHA8JWZzBZ

08:11:38

158

4,686.0000

XLON

05003050000006217-E0PHA8JWa092

08:12:41

58

4,685.0000

XLON

07003070000006862-E0PHA8JWa20F

08:12:41

50

4,685.0000

XLON

07003070000006862-E0PHA8JWa20H

08:12:41

18

4,685.0000

XLON

07003070000006862-E0PHA8JWa20J

08:12:54

101

4,682.0000

XLON

07003070000006508-E0PHA8JWa2IT

08:12:54

60

4,683.0000

XLON

07003070000006679-E0PHA8JWa2HG

08:13:05

182

4,680.0000

XLON

05003050000006670-E0PHA8JWa2c3

08:13:31

55

4,676.0000

XLON

05003050000006927-E0PHA8JWa3M3

08:14:34

152

4,676.0000

XLON

05003050000007106-E0PHA8JWa4rD

08:15:10

106

4,677.0000

XLON

05003050000007200-E0PHA8JWa6Nh

08:15:10

96

4,676.0000

XLON

05003050000007187-E0PHA8JWa6Np

08:16:01

18

4,677.0000

XLON

05003050000007857-E0PHA8JWa7pU

08:16:22

151

4,677.0000

XLON

07003070000008023-E0PHA8JWa8LT

08:16:48

126

4,677.0000

XLON

07003070000008039-E0PHA8JWa91e

08:19:06

18

4,684.0000

XLON

07003070000009309-E0PHA8JWaDZj

08:19:06

46

4,684.0000

XLON

07003070000009309-E0PHA8JWaDZl

08:19:06

53

4,684.0000

XLON

07003070000009309-E0PHA8JWaDZn

08:19:12

165

4,682.0000

XLON

07003070000008941-E0PHA8JWaDjb

08:19:21

150

4,681.0000

XLON

07003070000009402-E0PHA8JWaDr6

08:20:24

147

4,682.0000

XLON

07003070000009738-E0PHA8JWaFYp

08:20:38

142

4,681.0000

XLON

07003070000009639-E0PHA8JWaFxL

08:21:44

159

4,684.0000

XLON

07003070000010427-E0PHA8JWaHel

08:22:24

144

4,684.0000

XLON

07003070000010576-E0PHA8JWaII9

08:23:01

145

4,687.0000

XLON

05003050000010894-E0PHA8JWaJ1o

08:23:01

122

4,687.0000

XLON

07003070000010913-E0PHA8JWaJ1q

08:23:02

133

4,683.0000

XLON

07003070000010791-E0PHA8JWaJ5R

08:25:07

142

4,690.0000

XLON

07003070000011715-E0PHA8JWaLbu

08:25:10

169

4,690.0000

XLON

07003070000011731-E0PHA8JWaLn8

08:25:38

145

4,687.0000

XLON

07003070000011671-E0PHA8JWaMQ7

08:26:52

133

4,687.0000

XLON

05003050000012182-E0PHA8JWaNgH

08:27:07

182

4,687.0000

XLON

05003050000012333-E0PHA8JWaNrX

08:27:36

133

4,686.0000

XLON

05003050000012008-E0PHA8JWaOEn

08:27:44

132

4,685.0000

XLON

05003050000012549-E0PHA8JWaOMs

08:29:03

122

4,686.0000

XLON

05003050000012936-E0PHA8JWaPVp

08:29:25

168

4,686.0000

XLON

05003050000013161-E0PHA8JWaPxX

08:29:26

146

4,685.0000

XLON

05003050000012746-E0PHA8JWaPzA

08:31:04

108

4,684.0000

XLON

05003050000014025-E0PHA8JWaSMX

08:31:10

132

4,683.0000

XLON

07003070000012567-E0PHA8JWaSVf

08:31:33

108

4,679.0000

XLON

07003070000013649-E0PHA8JWaT3h

08:33:23

119

4,681.0000

XLON

05003050000015087-E0PHA8JWaVPs

08:33:36

162

4,681.0000

XLON

07003070000015260-E0PHA8JWaVev

08:36:01

53

4,686.0000

XLON

05003050000016229-E0PHA8JWaYXu

08:36:01

156

4,686.0000

XLON

05003050000016229-E0PHA8JWaYXw

08:36:03

139

4,686.0000

XLON

05003050000016239-E0PHA8JWaYcg

08:37:58

148

4,687.0000

XLON

07003070000016939-E0PHA8JWaaS8

08:37:58

71

4,686.0000

XLON

07003070000016849-E0PHA8JWaaSm

08:37:58

35

4,686.0000

XLON

07003070000016849-E0PHA8JWaaSp

08:38:15

107

4,685.0000

XLON

05003050000016737-E0PHA8JWaagP

08:39:38

2

4,685.0000

XLON

05003050000017539-E0PHA8JWabzY

08:39:50

182

4,685.0000

XLON

05003050000017550-E0PHA8JWac8W

08:41:16

100

4,685.0000

XLON

05003050000018213-E0PHA8JWadUh

08:41:16

37

4,685.0000

XLON

05003050000018213-E0PHA8JWadUl

08:41:16

97

4,685.0000

XLON

07003070000017783-E0PHA8JWadUM

08:41:45

50

4,685.0000

XLON

05003050000018381-E0PHA8JWadsG

08:41:45

42

4,685.0000

XLON

05003050000018381-E0PHA8JWadsI

08:41:45

10

4,685.0000

XLON

05003050000018381-E0PHA8JWadsK

08:42:10

132

4,683.0000

XLON

05003050000017117-E0PHA8JWae9n

08:43:32

204

4,692.0000

XLON

07003070000018975-E0PHA8JWafib

08:43:56

36

4,693.0000

XLON

05003050000019135-E0PHA8JWag5p

08:44:27

106

4,691.0000

XLON

05003050000018992-E0PHA8JWagZm

08:44:27

125

4,693.0000

XLON

07003070000019097-E0PHA8JWagYh

08:44:27

170

4,694.0000

XLON

07003070000019251-E0PHA8JWagYX

08:45:53

116

4,692.0000

XLON

05003050000019687-E0PHA8JWaiAr

08:45:54

160

4,692.0000

XLON

05003050000019844-E0PHA8JWaiDD

08:45:54

34

4,692.0000

XLON

05003050000019844-E0PHA8JWaiDF

08:45:59

147

4,690.0000

XLON

07003070000019547-E0PHA8JWaiJC

08:46:01

43

4,690.0000

XLON

05003050000019870-E0PHA8JWaiMb

08:46:30

134

4,690.0000

XLON

05003050000020055-E0PHA8JWaipe

08:47:41

30

4,691.0000

XLON

05003050000020418-E0PHA8JWajmV

08:47:43

57

4,690.0000

XLON

05003050000020232-E0PHA8JWajrY

08:47:57

92

4,689.0000

XLON

07003070000020011-E0PHA8JWak7P

08:48:05

115

4,687.0000

XLON

07003070000019837-E0PHA8JWakHT

08:49:43

2

4,686.0000

XLON

07003070000021030-E0PHA8JWalv3

08:50:19

71

4,688.0000

XLON

07003070000021395-E0PHA8JWamT8

08:50:19

45

4,688.0000

XLON

07003070000021395-E0PHA8JWamTA

08:50:19

70

4,688.0000

XLON

07003070000021395-E0PHA8JWamTC

08:50:48

60

4,688.0000

XLON

05003050000021538-E0PHA8JWamug

08:53:25

133

4,689.0000

XLON

05003050000022406-E0PHA8JWapJE

08:53:36

113

4,688.0000

XLON

07003070000022112-E0PHA8JWapSp

08:53:36

133

4,687.0000

XLON

05003050000022407-E0PHA8JWapTC

08:54:40

133

4,687.0000

XLON

05003050000022717-E0PHA8JWaqJ7

08:55:36

126

4,688.0000

XLON

05003050000023156-E0PHA8JWarFc

08:56:23

162

4,688.0000

XLON

07003070000023219-E0PHA8JWarul

08:56:30

156

4,688.0000

XLON

07003070000023390-E0PHA8JWas3v

08:56:32

164

4,687.0000

XLON

07003070000022929-E0PHA8JWas6Q

08:57:36

102

4,685.0000

XLON

07003070000022441-E0PHA8JWasyv

08:58:00

121

4,683.0000

XLON

05003050000023859-E0PHA8JWatFv

08:58:10

120

4,682.0000

XLON

07003070000023595-E0PHA8JWatON

08:58:10

2

4,683.0000

XLON

05003050000024050-E0PHA8JWatNu

08:59:21

151

4,683.0000

XLON

07003070000024466-E0PHA8JWauwB

09:00:11

103

4,685.0000

XLON

05003050000024818-E0PHA8JWawgE

09:00:20

113

4,683.0000

XLON

05003050000024693-E0PHA8JWaxET

09:00:37

154

4,682.0000

XLON

05003050000024445-E0PHA8JWayTr

09:00:52

122

4,680.0000

XLON

05003050000024076-E0PHA8JWazJe

09:01:32

204

4,679.0000

XLON

07003070000025716-E0PHA8JWb0kP

09:01:32

110

4,680.0000

XLON

07003070000026063-E0PHA8JWb0jF

09:01:55

109

4,677.0000

XLON

05003050000025697-E0PHA8JWb1Wk

09:02:47

107

4,675.0000

XLON

07003070000026803-E0PHA8JWb32M

09:02:48

49

4,674.0000

XLON

07003070000026804-E0PHA8JWb33N

09:02:48

101

4,674.0000

XLON

07003070000026804-E0PHA8JWb33R

09:03:55

102

4,671.0000

XLON

05003050000026823-E0PHA8JWb4UA

09:06:54

123

4,674.0000

XLON

05003050000029538-E0PHA8JWb7s2

09:07:05

87

4,674.0000

XLON

07003070000029777-E0PHA8JWb83E

09:07:05

120

4,673.0000

XLON

07003070000028898-E0PHA8JWb83G

09:07:05

117

4,672.0000

XLON

07003070000028388-E0PHA8JWb83S

09:07:05

30

4,672.0000

XLON

07003070000028388-E0PHA8JWb83U

09:07:55

87

4,672.0000

XLON

05003050000030208-E0PHA8JWb91Y

09:08:05

33

4,672.0000

XLON

05003050000030208-E0PHA8JWb994

09:08:35

101

4,670.0000

XLON

05003050000030193-E0PHA8JWb9cM

09:08:35

121

4,670.0000

XLON

07003070000030174-E0PHA8JWb9cO

09:09:21

2

4,668.0000

XLON

07003070000031001-E0PHA8JWbADY

09:10:19

99

4,668.0000

XLON

05003050000031303-E0PHA8JWbB7Y

09:11:05

118

4,668.0000

XLON

05003050000031760-E0PHA8JWbBj3

09:11:30

72

4,669.0000

XLON

07003070000032042-E0PHA8JWbC7N

09:13:41

157

4,667.0000

XLON

07003070000031205-E0PHA8JWbDbR

09:15:58

134

4,666.0000

XLON

07003070000033156-E0PHA8JWbFPE

09:16:55

2

4,666.0000

XLON

05003050000033861-E0PHA8JWbGIs

09:16:55

2

4,666.0000

XLON

07003070000033156-E0PHA8JWbGIo

09:16:55

94

4,666.0000

XLON

05003050000033861-E0PHA8JWbGIu

09:17:57

149

4,665.0000

XLON

05003050000032567-E0PHA8JWbHEJ

09:19:08

20

4,664.0000

XLON

05003050000035276-E0PHA8JWbIPJ

09:20:06

70

4,667.0000

XLON

07003070000035804-E0PHA8JWbJPz

09:20:06

39

4,667.0000

XLON

07003070000035804-E0PHA8JWbJQ1

09:20:08

111

4,666.0000

XLON

05003050000035496-E0PHA8JWbJU0

09:20:19

115

4,665.0000

XLON

07003070000035323-E0PHA8JWbJe3

09:20:59

56

4,665.0000

XLON

05003050000036107-E0PHA8JWbKWd

09:20:59

57

4,665.0000

XLON

05003050000036107-E0PHA8JWbKWf

09:21:50

114

4,665.0000

XLON

05003050000036606-E0PHA8JWbLAR

09:23:50

232

4,669.0000

XLON

07003070000037282-E0PHA8JWbN9j

09:23:50

6

4,669.0000

XLON

07003070000037282-E0PHA8JWbN9n

09:23:50

98

4,670.0000

XLON

05003050000037443-E0PHA8JWbN90

09:23:50

72

4,670.0000

XLON

07003070000037337-E0PHA8JWbN92

09:23:57

66

4,668.0000

XLON

07003070000037178-E0PHA8JWbNHQ

09:23:57

61

4,668.0000

XLON

07003070000037178-E0PHA8JWbNHW

09:24:06

93

4,668.0000

XLON

05003050000037532-E0PHA8JWbNWr

09:24:06

44

4,668.0000

XLON

05003050000037532-E0PHA8JWbNWt

09:25:59

70

4,669.0000

XLON

07003070000038315-E0PHA8JWbPBP

09:26:59

60

4,670.0000

XLON

05003050000038818-E0PHA8JWbPww

09:26:59

20

4,670.0000

XLON

05003050000038818-E0PHA8JWbPwy

09:27:24

45

4,670.0000

XLON

05003050000038844-E0PHA8JWbQIj

09:27:24

104

4,670.0000

XLON

05003050000038844-E0PHA8JWbQId

09:27:39

1

4,668.0000

XLON

05003050000038220-E0PHA8JWbQed

09:27:47

149

4,668.0000

XLON

05003050000038220-E0PHA8JWbQlx

09:27:48

117

4,667.0000

XLON

07003070000039082-E0PHA8JWbQqt

09:28:07

118

4,666.0000

XLON

07003070000037407-E0PHA8JWbRCN

09:28:57

128

4,664.0000

XLON

05003050000039199-E0PHA8JWbS5M

09:28:57

147

4,664.0000

XLON

05003050000039199-E0PHA8JWbS5R

09:31:42

126

4,668.0000

XLON

07003070000040924-E0PHA8JWbUqW

09:32:29

114

4,666.0000

XLON

05003050000040908-E0PHA8JWbVr0

09:32:29

105

4,667.0000

XLON

07003070000040800-E0PHA8JWbVos

09:35:19

130

4,666.0000

XLON

05003050000042983-E0PHA8JWbYJm

09:35:19

40

4,666.0000

XLON

05003050000042983-E0PHA8JWbYJo

09:35:19

70

4,667.0000

XLON

05003050000042983-E0PHA8JWbYJq

09:35:19

57

4,667.0000

XLON

05003050000042983-E0PHA8JWbYJs

09:35:19

83

4,666.0000

XLON

07003070000042175-E0PHA8JWbYJ9

09:35:19

62

4,666.0000

XLON

07003070000042175-E0PHA8JWbYJC

09:36:01

18

4,664.0000

XLON

07003070000043158-E0PHA8JWbYqN

09:36:01

50

4,664.0000

XLON

07003070000043158-E0PHA8JWbYqP

09:37:42

104

4,666.0000

XLON

07003070000043651-E0PHA8JWbaqj

09:37:53

135

4,664.0000

XLON

07003070000043328-E0PHA8JWbb41

09:39:50

21

4,664.0000

XLON

07003070000044549-E0PHA8JWbcqV

09:39:50

54

4,664.0000

XLON

07003070000044549-E0PHA8JWbcqX

09:41:00

108

4,663.0000

XLON

07003070000042882-E0PHA8JWbdi7

09:41:00

19

4,663.0000

XLON

07003070000042882-E0PHA8JWbdi9

09:41:01

120

4,663.0000

XLON

05003050000045085-E0PHA8JWbdjN

09:41:01

50

4,663.0000

XLON

05003050000045085-E0PHA8JWbdjP

09:43:27

107

4,669.0000

XLON

07003070000045521-E0PHA8JWbfsk

09:43:40

1

4,669.0000

XLON

05003050000046040-E0PHA8JWbg0q

09:43:40

106

4,669.0000

XLON

05003050000046040-E0PHA8JWbg0w

09:43:52

58

4,669.0000

XLON

07003070000046024-E0PHA8JWbg6O

09:43:58

40

4,668.0000

XLON

07003070000045397-E0PHA8JWbg95

09:43:58

60

4,668.0000

XLON

07003070000045397-E0PHA8JWbg9B

09:44:03

77

4,667.0000

XLON

05003050000045495-E0PHA8JWbgFy

09:44:56

28

4,666.0000

XLON

05003050000046357-E0PHA8JWbgnH

09:44:56

160

4,666.0000

XLON

05003050000046357-E0PHA8JWbgnE

09:45:12

75

4,665.0000

XLON

05003050000046250-E0PHA8JWbh1V

09:46:49

110

4,665.0000

XLON

07003070000046864-E0PHA8JWbibv

09:46:49

100

4,666.0000

XLON

05003050000047240-E0PHA8JWbibQ

09:48:02

118

4,665.0000

XLON

05003050000048080-E0PHA8JWbjck

09:50:06

109

4,665.0000

XLON

05003050000048839-E0PHA8JWblOb

09:50:48

39

4,665.0000

XLON

05003050000049416-E0PHA8JWblx5

09:50:48

17

4,665.0000

XLON

05003050000049416-E0PHA8JWblx7

09:50:48

40

4,665.0000

XLON

05003050000049416-E0PHA8JWblx9

09:51:13

121

4,661.0000

XLON

07003070000049068-E0PHA8JWbmMt

09:51:13

99

4,664.0000

XLON

05003050000048776-E0PHA8JWbmLG

09:51:13

98

4,663.0000

XLON

07003070000046117-E0PHA8JWbmLQ

09:52:09

124

4,660.0000

XLON

07003070000049493-E0PHA8JWbn9f

09:53:45

113

4,661.0000

XLON

07003070000049996-E0PHA8JWboEJ

09:54:20

69

4,660.0000

XLON

05003050000049990-E0PHA8JWbomT

09:56:09

33

4,662.0000

XLON

05003050000051320-E0PHA8JWbqGX

09:56:09

75

4,662.0000

XLON

05003050000051320-E0PHA8JWbqGV

09:56:30

139

4,660.0000

XLON

05003050000051086-E0PHA8JWbqTf

09:56:30

101

4,661.0000

XLON

05003050000051227-E0PHA8JWbqSk

09:56:30

17

4,661.0000

XLON

05003050000051227-E0PHA8JWbqSm

09:58:47

101

4,659.0000

XLON

07003070000051836-E0PHA8JWbsIa

09:59:46

64

4,661.0000

XLON

07003070000052364-E0PHA8JWbtFu

09:59:46

93

4,661.0000

XLON

07003070000052364-E0PHA8JWbtFw

09:59:46

54

4,661.0000

XLON

07003070000052364-E0PHA8JWbtFy

09:59:46

39

4,661.0000

XLON

07003070000052364-E0PHA8JWbtG0

10:03:02

134

4,665.0000

XLON

05003050000053573-E0PHA8JWbwOv

10:03:02

211

4,665.0000

XLON

05003050000053582-E0PHA8JWbwOx

10:03:04

74

4,663.0000

XLON

05003050000053512-E0PHA8JWbwSM

10:03:04

55

4,663.0000

XLON

07003070000053342-E0PHA8JWbwSO

10:03:41

98

4,661.0000

XLON

07003070000053455-E0PHA8JWbx57

10:03:52

71

4,661.0000

XLON

07003070000053455-E0PHA8JWbxC1

10:05:24

131

4,661.0000

XLON

05003050000054294-E0PHA8JWbyHJ

10:06:35

139

4,660.0000

XLON

07003070000053981-E0PHA8JWbzMU

10:06:42

154

4,659.0000

XLON

05003050000053622-E0PHA8JWbzUf

10:08:12

8

4,660.0000

XLON

05003050000055440-E0PHA8JWc0bT

10:08:12

101

4,660.0000

XLON

05003050000055440-E0PHA8JWc0bV

10:08:26

107

4,659.0000

XLON

07003070000055154-E0PHA8JWc0nh

10:08:30

153

4,657.0000

XLON

07003070000054316-E0PHA8JWc0sj

10:09:24

1

4,656.0000

XLON

05003050000055730-E0PHA8JWc1Yo

10:09:24

107

4,656.0000

XLON

05003050000055730-E0PHA8JWc1Ym

10:10:33

102

4,656.0000

XLON

05003050000056143-E0PHA8JWc2Sw

10:11:48

103

4,656.0000

XLON

07003070000056499-E0PHA8JWc3Bn

10:11:48

58

4,656.0000

XLON

07003070000056499-E0PHA8JWc3Br

10:14:11

56

4,660.0000

XLON

05003050000057308-E0PHA8JWc66f

10:14:11

63

4,660.0000

XLON

05003050000057308-E0PHA8JWc66i

10:14:14

120

4,659.0000

XLON

07003070000057134-E0PHA8JWc6CP

10:14:14

60

4,660.0000

XLON

07003070000057560-E0PHA8JWc6C7

10:14:14

80

4,660.0000

XLON

07003070000057560-E0PHA8JWc6CA

10:14:21

39

4,659.0000

XLON

05003050000057745-E0PHA8JWc6RW

10:14:50

169

4,657.0000

XLON

05003050000057695-E0PHA8JWc6y5

10:14:50

108

4,658.0000

XLON

05003050000057017-E0PHA8JWc6xf

10:14:50

21

4,659.0000

XLON

05003050000057898-E0PHA8JWc6xJ

10:14:50

38

4,659.0000

XLON

05003050000057898-E0PHA8JWc6xL

10:19:28

76

4,662.0000

XLON

05003050000059139-E0PHA8JWcBIq

10:19:28

83

4,662.0000

XLON

05003050000059139-E0PHA8JWcBIs

10:19:28

91

4,663.0000

XLON

07003070000059202-E0PHA8JWcBI4

10:19:28

51

4,663.0000

XLON

07003070000059202-E0PHA8JWcBI7

10:21:11

133

4,663.0000

XLON

07003070000059995-E0PHA8JWcD22

10:21:32

69

4,663.0000

XLON

07003070000060244-E0PHA8JWcDSR

10:21:32

41

4,663.0000

XLON

07003070000060244-E0PHA8JWcDST

10:22:50

25

4,662.0000

XLON

05003050000060087-E0PHA8JWcE5N

10:22:50

96

4,662.0000

XLON

05003050000060087-E0PHA8JWcE5P

10:23:19

147

4,661.0000

XLON

07003070000058997-E0PHA8JWcEUu

10:27:38

89

4,665.0000

XLON

07003070000061990-E0PHA8JWcHgk

10:27:38

83

4,665.0000

XLON

07003070000061990-E0PHA8JWcHgm

10:27:39

133

4,665.0000

XLON

07003070000062289-E0PHA8JWcHjA

10:27:40

133

4,665.0000

XLON

07003070000062291-E0PHA8JWcHji

10:27:47

36

4,663.0000

XLON

05003050000061598-E0PHA8JWcHuf

10:27:47

105

4,664.0000

XLON

05003050000061691-E0PHA8JWcHtx

10:27:47

30

4,664.0000

XLON

05003050000061691-E0PHA8JWcHu2

10:32:00

105

4,667.0000

XLON

05003050000063650-E0PHA8JWcKyv

10:32:00

50

4,667.0000

XLON

05003050000063650-E0PHA8JWcKyx

10:32:00

128

4,667.0000

XLON

05003050000063658-E0PHA8JWcKz1

10:32:01

109

4,666.0000

XLON

05003050000063725-E0PHA8JWcL2K

10:32:01

198

4,667.0000

XLON

07003070000063601-E0PHA8JWcL0q

10:32:05

120

4,665.0000

XLON

07003070000063526-E0PHA8JWcL9f

10:32:07

218

4,664.0000

XLON

07003070000063602-E0PHA8JWcLC0

10:34:55

142

4,666.0000

XLON

05003050000064599-E0PHA8JWcN49

10:35:24

101

4,664.0000

XLON

07003070000064316-E0PHA8JWcNc7

10:35:24

76

4,665.0000

XLON

05003050000064700-E0PHA8JWcNbR

10:35:24

107

4,665.0000

XLON

07003070000064642-E0PHA8JWcNbV

10:39:08

54

4,666.0000

XLON

07003070000065715-E0PHA8JWcPni

10:39:08

23

4,666.0000

XLON

07003070000065715-E0PHA8JWcPnk

10:39:08

50

4,666.0000

XLON

07003070000065715-E0PHA8JWcPnm

10:40:39

191

4,666.0000

XLON

07003070000066148-E0PHA8JWcRMJ

10:41:01

42

4,666.0000

XLON

05003050000066358-E0PHA8JWcRdB

10:42:33

136

4,666.0000

XLON

05003050000066674-E0PHA8JWcSv3

10:46:16

215

4,668.0000

XLON

05003050000067383-E0PHA8JWcVed

10:46:16

134

4,668.0000

XLON

07003070000067311-E0PHA8JWcVef

10:46:16

76

4,667.0000

XLON

07003070000067304-E0PHA8JWcVfG

10:46:40

18

4,667.0000

XLON

05003050000068185-E0PHA8JWcVsK

10:46:40

153

4,667.0000

XLON

05003050000068185-E0PHA8JWcVsM

10:46:53

179

4,666.0000

XLON

07003070000067887-E0PHA8JWcVyJ

10:52:09

52

4,673.0000

XLON

05003050000069908-E0PHA8JWcZd7

10:52:10

155

4,673.0000

XLON

05003050000069912-E0PHA8JWcZg3

10:52:13

142

4,673.0000

XLON

05003050000069914-E0PHA8JWcZm4

10:52:13

129

4,673.0000

XLON

05003050000069926-E0PHA8JWcZm6

10:52:37

168

4,673.0000

XLON

05003050000070064-E0PHA8JWca6C

10:53:30

181

4,671.0000

XLON

05003050000069879-E0PHA8JWcagH

10:54:56

144

4,671.0000

XLON

05003050000070500-E0PHA8JWcba6

10:55:52

86

4,671.0000

XLON

05003050000071055-E0PHA8JWccRZ

10:56:01

58

4,671.0000

XLON

05003050000071279-E0PHA8JWccYk

10:56:01

58

4,671.0000

XLON

05003050000071279-E0PHA8JWccYm

10:56:30

90

4,671.0000

XLON

05003050000071420-E0PHA8JWcctF

10:58:13

205

4,672.0000

XLON

05003050000071966-E0PHA8JWceDf

10:59:21

131

4,676.0000

XLON

05003050000072222-E0PHA8JWcf1p

10:59:21

153

4,677.0000

XLON

07003070000072285-E0PHA8JWcf1L

10:59:24

53

4,674.0000

XLON

05003050000072223-E0PHA8JWcf6C

10:59:24

103

4,674.0000

XLON

07003070000072198-E0PHA8JWcf6A

11:00:54

63

4,671.0000

XLON

05003050000072340-E0PHA8JWcfzR

11:02:03

195

4,671.0000

XLON

05003050000073552-E0PHA8JWcguN

11:03:05

91

4,671.0000

XLON

07003070000073804-E0PHA8JWchpT

11:03:05

128

4,671.0000

XLON

07003070000073804-E0PHA8JWchpV

11:03:06

213

4,670.0000

XLON

07003070000073099-E0PHA8JWchs8

11:04:41

4

4,662.0000

XLON

05003050000074856-E0PHA8JWcjoo

11:04:49

139

4,662.0000

XLON

05003050000074856-E0PHA8JWcjuV

11:04:59

158

4,661.0000

XLON

05003050000074769-E0PHA8JWck13

11:05:15

131

4,659.0000

XLON

05003050000074693-E0PHA8JWckOT

11:05:15

8

4,659.0000

XLON

05003050000074693-E0PHA8JWckOR

11:08:20

83

4,657.0000

XLON

07003070000075667-E0PHA8JWcmqP

11:08:20

58

4,657.0000

XLON

05003050000076586-E0PHA8JWcmqT

11:08:20

34

4,657.0000

XLON

07003070000075667-E0PHA8JWcmqR

11:09:21

5

4,658.0000

XLON

07003070000076938-E0PHA8JWcoDT

11:12:40

179

4,659.0000

XLON

07003070000077541-E0PHA8JWcqoP

11:12:45

43

4,657.0000

XLON

05003050000077169-E0PHA8JWcr0m

11:12:45

124

4,657.0000

XLON

05003050000077169-E0PHA8JWcr0r

11:12:45

182

4,658.0000

XLON

07003070000077410-E0PHA8JWcqy5

11:13:01

227

4,655.0000

XLON

05003050000078201-E0PHA8JWcr9e

11:14:25

42

4,655.0000

XLON

07003070000078812-E0PHA8JWcs38

11:15:49

107

4,654.0000

XLON

07003070000078927-E0PHA8JWctHV

11:15:57

23

4,654.0000

XLON

07003070000078927-E0PHA8JWctJr

11:20:07

156

4,656.0000

XLON

07003070000080538-E0PHA8JWcwHH

11:20:41

80

4,656.0000

XLON

05003050000081125-E0PHA8JWcwlp

11:21:53

179

4,656.0000

XLON

07003070000081374-E0PHA8JWcxUQ

11:22:15

74

4,655.0000

XLON

07003070000080926-E0PHA8JWcxhC

11:22:15

88

4,655.0000

XLON

07003070000081142-E0PHA8JWcxhG

11:22:21

154

4,654.0000

XLON

05003050000081438-E0PHA8JWcxoI

11:23:20

10

4,653.0000

XLON

07003070000082086-E0PHA8JWcykU

11:24:07

149

4,653.0000

XLON

05003050000082226-E0PHA8JWcz9N

11:24:07

164

4,653.0000

XLON

07003070000082137-E0PHA8JWcz9L

11:24:21

28

4,652.0000

XLON

05003050000082466-E0PHA8JWczIZ

11:25:45

37

4,654.0000

XLON

05003050000082880-E0PHA8JWd0C9

11:26:30

29

4,653.0000

XLON

05003050000083190-E0PHA8JWd0mZ

11:27:41

27

4,653.0000

XLON

07003070000083553-E0PHA8JWd1g9

11:29:28

139

4,653.0000

XLON

05003050000083964-E0PHA8JWd2uP

11:29:39

150

4,652.0000

XLON

05003050000082629-E0PHA8JWd36Q

11:30:35

165

4,651.0000

XLON

05003050000081915-E0PHA8JWd3od

11:31:45

164

4,652.0000

XLON

05003050000084794-E0PHA8JWd4rK

11:32:00

164

4,651.0000

XLON

07003070000084681-E0PHA8JWd4yV

11:32:41

52

4,650.0000

XLON

07003070000085346-E0PHA8JWd5Mu

11:32:41

57

4,650.0000

XLON

07003070000085346-E0PHA8JWd5Mw

11:32:56

71

4,650.0000

XLON

05003050000085497-E0PHA8JWd5Wg

11:33:45

178

4,649.0000

XLON

07003070000084284-E0PHA8JWd60w

11:35:01

175

4,648.0000

XLON

05003050000086048-E0PHA8JWd6rL

11:36:29

163

4,647.0000

XLON

07003070000085926-E0PHA8JWd7jB

11:36:35

136

4,646.0000

XLON

07003070000086510-E0PHA8JWd7qm

11:41:18

181

4,647.0000

XLON

07003070000087869-E0PHA8JWdBdE

11:41:18

68

4,648.0000

XLON

05003050000088444-E0PHA8JWdBbV

11:41:18

99

4,648.0000

XLON

07003070000088054-E0PHA8JWdBbT

11:41:55

54

4,646.0000

XLON

05003050000087827-E0PHA8JWdC2m

11:41:55

56

4,646.0000

XLON

05003050000087827-E0PHA8JWdC2q

11:44:00

147

4,647.0000

XLON

07003070000089093-E0PHA8JWdDgn

11:44:00

34

4,647.0000

XLON

07003070000089093-E0PHA8JWdDgs

11:44:24

209

4,646.0000

XLON

05003050000089107-E0PHA8JWdEIm

11:46:57

143

4,648.0000

XLON

07003070000090615-E0PHA8JWdGVC

11:46:58

74

4,647.0000

XLON

05003050000090721-E0PHA8JWdGXO

11:46:58

206

4,647.0000

XLON

07003070000090452-E0PHA8JWdGXM

11:48:10

102

4,646.0000

XLON

07003070000091396-E0PHA8JWdHfA

11:48:10

20

4,646.0000

XLON

07003070000091396-E0PHA8JWdHfC

11:50:19

26

4,645.0000

XLON

05003050000092295-E0PHA8JWdIj0

11:50:19

106

4,645.0000

XLON

05003050000092295-E0PHA8JWdIj2

11:50:22

80

4,643.0000

XLON

07003070000091807-E0PHA8JWdIlx

11:50:22

112

4,644.0000

XLON

05003050000091322-E0PHA8JWdIjf

11:51:36

109

4,643.0000

XLON

07003070000092416-E0PHA8JWdJsi

11:51:38

119

4,642.0000

XLON

05003050000092555-E0PHA8JWdJzv

11:53:40

115

4,641.0000

XLON

07003070000093410-E0PHA8JWdLit

11:59:17

160

4,646.0000

XLON

07003070000094569-E0PHA8JWdQEZ

11:59:59

62

4,646.0000

XLON

07003070000095709-E0PHA8JWdQk9

11:59:59

108

4,646.0000

XLON

07003070000095709-E0PHA8JWdQk6

12:00:56

189

4,650.0000

XLON

05003050000096028-E0PHA8JWdSZk

12:00:56

68

4,650.0000

XLON

07003070000095934-E0PHA8JWdSZm

12:01:49

133

4,650.0000

XLON

07003070000096572-E0PHA8JWdTY8

12:01:49

76

4,650.0000

XLON

07003070000096572-E0PHA8JWdTYF

12:01:55

174

4,649.0000

XLON

05003050000096604-E0PHA8JWdTcq

12:03:05

141

4,648.0000

XLON

07003070000097062-E0PHA8JWdUdV

12:05:49

157

4,650.0000

XLON

07003070000098046-E0PHA8JWdWep

12:06:01

55

4,650.0000

XLON

05003050000098417-E0PHA8JWdWkj

12:07:21

167

4,651.0000

XLON

07003070000098707-E0PHA8JWdXbV

12:08:10

56

4,651.0000

XLON

05003050000099198-E0PHA8JWdY61

12:08:10

121

4,651.0000

XLON

05003050000099198-E0PHA8JWdY63

12:13:17

254

4,655.0000

XLON

07003070000100781-E0PHA8JWdbV2

12:13:46

64

4,655.0000

XLON

05003050000101015-E0PHA8JWdbqJ

12:14:03

194

4,654.0000

XLON

05003050000100833-E0PHA8JWdbwO

12:15:28

188

4,654.0000

XLON

05003050000101665-E0PHA8JWdcpo

12:15:40

194

4,653.0000

XLON

05003050000101016-E0PHA8JWdcus

12:19:45

67

4,657.0000

XLON

05003050000103021-E0PHA8JWdfij

12:19:45

117

4,657.0000

XLON

05003050000103021-E0PHA8JWdfil

12:19:45

62

4,657.0000

XLON

07003070000103036-E0PHA8JWdfin

12:23:12

186

4,658.0000

XLON

05003050000103900-E0PHA8JWdiHB

12:23:12

129

4,658.0000

XLON

05003050000104211-E0PHA8JWdiHH

12:23:12

57

4,658.0000

XLON

07003070000104134-E0PHA8JWdiHJ

12:25:21

53

4,658.0000

XLON

07003070000105119-E0PHA8JWdjeI

12:25:21

39

4,658.0000

XLON

07003070000105119-E0PHA8JWdjeK

12:25:21

147

4,658.0000

XLON

07003070000105119-E0PHA8JWdjeM

12:26:30

198

4,657.0000

XLON

05003050000105560-E0PHA8JWdkE7

12:28:10

52

4,657.0000

XLON

05003050000106052-E0PHA8JWdlKg

12:28:10

145

4,657.0000

XLON

05003050000106052-E0PHA8JWdlKi

12:28:10

86

4,657.0000

XLON

05003050000106052-E0PHA8JWdlKk

12:29:10

183

4,656.0000

XLON

07003070000102699-E0PHA8JWdlyj

12:30:48

28

4,658.0000

XLON

07003070000106854-E0PHA8JWdmiq

12:30:48

21

4,658.0000

XLON

07003070000106854-E0PHA8JWdmis

12:30:48

116

4,658.0000

XLON

07003070000106854-E0PHA8JWdmiu

12:31:01

9

4,658.0000

XLON

05003050000107023-E0PHA8JWdmqc

12:31:01

143

4,658.0000

XLON

05003050000107023-E0PHA8JWdmqe

12:31:01

37

4,658.0000

XLON

05003050000107023-E0PHA8JWdmqg

12:32:41

51

4,657.0000

XLON

05003050000107577-E0PHA8JWdncX

12:34:32

185

4,660.0000

XLON

05003050000108081-E0PHA8JWdobZ

12:36:01

53

4,660.0000

XLON

05003050000108763-E0PHA8JWdpaO

12:36:50

218

4,660.0000

XLON

05003050000108894-E0PHA8JWdq0c

12:37:42

135

4,659.0000

XLON

05003050000107670-E0PHA8JWdqOM

12:37:42

67

4,659.0000

XLON

05003050000109196-E0PHA8JWdqOQ

12:40:14

14

4,659.0000

XLON

05003050000109647-E0PHA8JWds8q

12:40:14

162

4,659.0000

XLON

05003050000109647-E0PHA8JWds8s

12:40:38

172

4,658.0000

XLON

07003070000107588-E0PHA8JWdsL5

12:41:01

34

4,658.0000

XLON

07003070000110189-E0PHA8JWdshI

12:41:01

151

4,658.0000

XLON

07003070000110189-E0PHA8JWdshK

12:41:01

1

4,658.0000

XLON

07003070000110189-E0PHA8JWdshM

12:45:00

162

4,659.0000

XLON

07003070000111207-E0PHA8JWduyI

12:45:00

21

4,659.0000

XLON

07003070000111207-E0PHA8JWduyL

12:46:14

63

4,659.0000

XLON

05003050000111754-E0PHA8JWdvz7

12:46:14

18

4,659.0000

XLON

05003050000111754-E0PHA8JWdvzD

12:46:14

128

4,659.0000

XLON

05003050000111754-E0PHA8JWdvzF

12:46:41

143

4,658.0000

XLON

05003050000110293-E0PHA8JWdwDo

12:52:17

91

4,663.0000

XLON

07003070000113823-E0PHA8JWe0c9

12:52:18

83

4,663.0000

XLON

07003070000113831-E0PHA8JWe0cl

12:52:19

51

4,663.0000

XLON

07003070000113836-E0PHA8JWe0es

12:52:20

176

4,663.0000

XLON

05003050000113844-E0PHA8JWe0fm

12:52:49

127

4,663.0000

XLON

07003070000114020-E0PHA8JWe0po

12:53:57

299

4,662.0000

XLON

05003050000113204-E0PHA8JWe1ZT

12:53:57

43

4,662.0000

XLON

05003050000113204-E0PHA8JWe1Za

12:56:30

204

4,664.0000

XLON

05003050000115280-E0PHA8JWe3Hp

12:56:34

77

4,663.0000

XLON

05003050000114974-E0PHA8JWe3Jt

12:56:34

154

4,663.0000

XLON

05003050000114974-E0PHA8JWe3Jv

12:56:52

102

4,661.0000

XLON

05003050000114396-E0PHA8JWe3Yr

12:56:52

98

4,661.0000

XLON

07003070000113174-E0PHA8JWe3Yn

12:57:41

50

4,661.0000

XLON

07003070000115653-E0PHA8JWe4Fk

12:57:41

48

4,661.0000

XLON

07003070000115653-E0PHA8JWe4Fm

12:57:59

139

4,660.0000

XLON

05003050000115700-E0PHA8JWe4Qd

12:59:21

7

4,662.0000

XLON

05003050000116287-E0PHA8JWe5N7

12:59:50

1

4,662.0000

XLON

07003070000116430-E0PHA8JWe5hk

12:59:54

73

4,661.0000

XLON

07003070000116240-E0PHA8JWe5kr

13:00:19

55

4,661.0000

XLON

05003050000116776-E0PHA8JWe6Ap

13:03:07

163

4,662.0000

XLON

07003070000117967-E0PHA8JWe8GW

13:05:00

164

4,661.0000

XLON

05003050000117824-E0PHA8JWe9h9

13:05:00

63

4,661.0000

XLON

05003050000117824-E0PHA8JWe9hD

13:08:45

211

4,669.0000

XLON

05003050000120002-E0PHA8JWeCOB

13:10:09

49

4,669.0000

XLON

07003070000120741-E0PHA8JWeDLM

13:10:09

96

4,669.0000

XLON

07003070000120741-E0PHA8JWeDLO

13:10:17

212

4,668.0000

XLON

05003050000119756-E0PHA8JWeDXR

13:11:12

156

4,669.0000

XLON

05003050000121707-E0PHA8JWeE7y

13:11:12

19

4,669.0000

XLON

05003050000121707-E0PHA8JWeE82

13:12:28

60

4,669.0000

XLON

05003050000122272-E0PHA8JWeExL

13:12:47

63

4,667.0000

XLON

07003070000120322-E0PHA8JWeFCE

13:12:47

141

4,668.0000

XLON

05003050000121236-E0PHA8JWeFA5

13:12:47

3

4,668.0000

XLON

05003050000121236-E0PHA8JWeFA7

13:14:25

161

4,667.0000

XLON

05003050000122968-E0PHA8JWeGlT

13:14:25

64

4,667.0000

XLON

07003070000122932-E0PHA8JWeGlR

13:16:01

91

4,667.0000

XLON

05003050000123611-E0PHA8JWeHRC

13:16:01

127

4,667.0000

XLON

05003050000123611-E0PHA8JWeHRE

13:16:01

32

4,667.0000

XLON

05003050000123611-E0PHA8JWeHRG

13:18:56

220

4,669.0000

XLON

05003050000124636-E0PHA8JWeJN6

13:19:21

48

4,669.0000

XLON

05003050000125056-E0PHA8JWeJiP

13:19:50

22

4,669.0000

XLON

07003070000125283-E0PHA8JWeJz2

13:19:50

91

4,669.0000

XLON

07003070000125283-E0PHA8JWeJz4

13:19:50

48

4,669.0000

XLON

07003070000125283-E0PHA8JWeJz6

13:19:50

38

4,669.0000

XLON

07003070000125283-E0PHA8JWeJz8

13:22:41

91

4,670.0000

XLON

07003070000126510-E0PHA8JWeLv1

13:23:14

207

4,670.0000

XLON

07003070000126696-E0PHA8JWeMDv

13:23:32

74

4,669.0000

XLON

05003050000126062-E0PHA8JWeMO6

13:23:32

101

4,669.0000

XLON

05003050000126062-E0PHA8JWeMO8

13:24:47

212

4,669.0000

XLON

07003070000127259-E0PHA8JWeMud

13:26:03

175

4,668.0000

XLON

05003050000126747-E0PHA8JWeNiy

13:27:14

104

4,666.0000

XLON

05003050000126994-E0PHA8JWeP6e

13:27:14

73

4,666.0000

XLON

05003050000127296-E0PHA8JWeP6g

13:29:30

189

4,668.0000

XLON

05003050000129522-E0PHA8JWeQza

13:31:02

206

4,687.0000

XLON

05003050000132799-E0PHA8JWeVQn

13:31:02

222

4,687.0000

XLON

07003070000132693-E0PHA8JWeVQl

13:31:10

62

4,685.0000

XLON

05003050000132800-E0PHA8JWeW8F

13:31:10

101

4,685.0000

XLON

07003070000132694-E0PHA8JWeW8D

13:32:34

100

4,693.0000

XLON

07003070000134187-E0PHA8JWeb5J

13:32:53

164

4,690.0000

XLON

05003050000134994-E0PHA8JWebay

13:32:53

151

4,691.0000

XLON

07003070000134851-E0PHA8JWebaV

13:34:39

101

4,686.0000

XLON

05003050000136577-E0PHA8JWeeEi

13:34:39

33

4,686.0000

XLON

05003050000136577-E0PHA8JWeeEk

13:35:32

110

4,689.0000

XLON

07003070000137214-E0PHA8JWefZg

13:36:13

183

4,688.0000

XLON

05003050000138058-E0PHA8JWegLZ

13:36:18

122

4,687.0000

XLON

07003070000137874-E0PHA8JWegRB

13:36:19

134

4,686.0000

XLON

05003050000138012-E0PHA8JWegUm

13:37:49

90

4,682.0000

XLON

07003070000139011-E0PHA8JWeie5

13:37:52

82

4,681.0000

XLON

05003050000139160-E0PHA8JWeih8

13:39:55

116

4,679.0000

XLON

05003050000140219-E0PHA8JWekyG

13:39:55

146

4,680.0000

XLON

07003070000140085-E0PHA8JWekx2

13:41:14

53

4,675.0000

XLON

05003050000141462-E0PHA8JWemho

13:41:14

60

4,675.0000

XLON

07003070000141322-E0PHA8JWemhm

13:43:55

161

4,677.0000

XLON

07003070000142428-E0PHA8JWepMt

13:43:58

143

4,675.0000

XLON

07003070000142222-E0PHA8JWepVO

13:44:43

139

4,672.0000

XLON

05003050000143331-E0PHA8JWeqvQ

13:44:51

139

4,671.0000

XLON

07003070000143178-E0PHA8JWerEJ

13:48:57

213

4,683.0000

XLON

07003070000145302-E0PHA8JWex8J

13:53:13

241

4,690.0000

XLON

07003070000148278-E0PHA8JWf1Rb

13:53:38

168

4,687.0000

XLON

05003050000148270-E0PHA8JWf1uq

13:53:38

174

4,687.0000

XLON

07003070000148102-E0PHA8JWf1uo

13:55:06

168

4,686.0000

XLON

07003070000149134-E0PHA8JWf3So

13:55:24

36

4,686.0000

XLON

07003070000149397-E0PHA8JWf402

13:55:24

20

4,686.0000

XLON

07003070000149397-E0PHA8JWf404

13:58:00

132

4,691.0000

XLON

07003070000150648-E0PHA8JWf77w

13:58:00

111

4,691.0000

XLON

05003050000150805-E0PHA8JWf781

13:58:00

12

4,691.0000

XLON

07003070000150648-E0PHA8JWf77z

13:58:00

232

4,691.0000

XLON

07003070000150786-E0PHA8JWf783

14:00:38

146

4,689.0000

XLON

05003050000150804-E0PHA8JWf9AY

14:00:38

83

4,689.0000

XLON

07003070000152014-E0PHA8JWf9Aa

14:00:55

187

4,687.0000

XLON

07003070000151066-E0PHA8JWfA2G

14:01:12

246

4,688.0000

XLON

07003070000152863-E0PHA8JWfARP

14:01:12

59

4,689.0000

XLON

05003050000153047-E0PHA8JWfAQQ

14:01:12

72

4,689.0000

XLON

07003070000152905-E0PHA8JWfAQO

14:02:05

75

4,686.0000

XLON

07003070000152283-E0PHA8JWfB8V

14:03:58

13

4,689.0000

XLON

05003050000154193-E0PHA8JWfCqE

14:03:58

156

4,689.0000

XLON

05003050000154193-E0PHA8JWfCqK

14:04:00

124

4,688.0000

XLON

07003070000153899-E0PHA8JWfCwt

14:04:45

169

4,687.0000

XLON

05003050000154436-E0PHA8JWfDqH

14:04:49

104

4,686.0000

XLON

07003070000154471-E0PHA8JWfE2v

14:04:49

56

4,686.0000

XLON

07003070000154471-E0PHA8JWfE2x

14:06:48

139

4,689.0000

XLON

07003070000155630-E0PHA8JWfGcK

14:06:52

151

4,688.0000

XLON

07003070000155380-E0PHA8JWfGja

14:07:54

96

4,685.0000

XLON

07003070000156342-E0PHA8JWfIHV

14:07:54

38

4,685.0000

XLON

07003070000156342-E0PHA8JWfIHX

14:09:37

242

4,686.0000

XLON

07003070000157060-E0PHA8JWfK6B

14:10:10

177

4,685.0000

XLON

07003070000157020-E0PHA8JWfKxx

14:11:14

72

4,687.0000

XLON

05003050000158188-E0PHA8JWfM7B

14:11:14

98

4,687.0000

XLON

07003070000158056-E0PHA8JWfM79

14:11:14

65

4,687.0000

XLON

07003070000158057-E0PHA8JWfM7D

14:12:14

156

4,685.0000

XLON

07003070000158009-E0PHA8JWfMrI

14:14:02

137

4,683.0000

XLON

05003050000159339-E0PHA8JWfOzI

14:15:55

116

4,682.0000

XLON

05003050000159042-E0PHA8JWfQdu

14:15:55

130

4,683.0000

XLON

05003050000160114-E0PHA8JWfQdc

14:16:07

182

4,681.0000

XLON

05003050000159892-E0PHA8JWfQsn

14:16:09

100

4,680.0000

XLON

05003050000160742-E0PHA8JWfQve

14:18:18

222

4,682.0000

XLON

05003050000162099-E0PHA8JWfTUY

14:18:35

163

4,681.0000

XLON

07003070000161944-E0PHA8JWfTiK

14:19:44

135

4,681.0000

XLON

07003070000162605-E0PHA8JWfUyg

14:21:02

8

4,682.0000

XLON

07003070000163525-E0PHA8JWfWIb

14:22:21

135

4,680.0000

XLON

07003070000162565-E0PHA8JWfY7K

14:23:50

106

4,684.0000

XLON

05003050000165185-E0PHA8JWfaFc

14:23:50

63

4,684.0000

XLON

05003050000165185-E0PHA8JWfaFe

14:25:29

53

4,684.0000

XLON

05003050000165781-E0PHA8JWfcJ2

14:25:29

119

4,684.0000

XLON

07003070000165322-E0PHA8JWfcJ0

14:26:09

56

4,683.0000

XLON

05003050000165257-E0PHA8JWfctY

14:26:09

97

4,683.0000

XLON

07003070000166442-E0PHA8JWfctc

14:27:00

215

4,683.0000

XLON

05003050000167117-E0PHA8JWfdaw

14:27:44

202

4,683.0000

XLON

05003050000167499-E0PHA8JWfe8V

14:27:44

1

4,683.0000

XLON

05003050000167499-E0PHA8JWfe8X

14:27:46

156

4,681.0000

XLON

05003050000165537-E0PHA8JWfeAh

14:27:46

155

4,682.0000

XLON

05003050000165443-E0PHA8JWfe9h

14:29:05

156

4,680.0000

XLON

05003050000167500-E0PHA8JWffN8

14:30:03

272

4,684.0000

XLON

05003050000169139-E0PHA8JWfhcg

14:30:05

198

4,680.0000

XLON

05003050000169014-E0PHA8JWfhwB

14:30:05

104

4,681.0000

XLON

07003070000169030-E0PHA8JWfhuX

14:30:05

120

4,683.0000

XLON

05003050000169140-E0PHA8JWfhrP

14:30:05

163

4,683.0000

XLON

07003070000169028-E0PHA8JWfhrN

14:30:21

59

4,677.0000

XLON

07003070000169113-E0PHA8JWfj5c

14:31:06

111

4,679.0000

XLON

05003050000170860-E0PHA8JWflww

14:31:06

98

4,679.0000

XLON

05003050000170860-E0PHA8JWflwy

14:31:07

190

4,678.0000

XLON

05003050000170861-E0PHA8JWfm7r

14:31:11

98

4,676.0000

XLON

07003070000170767-E0PHA8JWfmKP

14:31:11

93

4,676.0000

XLON

07003070000170767-E0PHA8JWfmKR

14:31:26

228

4,677.0000

XLON

05003050000171163-E0PHA8JWfnZT

14:32:51

190

4,686.0000

XLON

07003070000173373-E0PHA8JWfsov

14:33:17

187

4,687.0000

XLON

07003070000173545-E0PHA8JWfuVY

14:33:50

225

4,685.0000

XLON

07003070000173112-E0PHA8JWfvj2

14:34:49

132

4,686.0000

XLON

07003070000175156-E0PHA8JWfxqm

14:34:49

242

4,686.0000

XLON

05003050000175275-E0PHA8JWfxqq

14:34:49

4

4,686.0000

XLON

07003070000175156-E0PHA8JWfxqo

14:35:23

174

4,686.0000

XLON

07003070000176004-E0PHA8JWfz8U

14:35:53

190

4,684.0000

XLON

05003050000173248-E0PHA8JWg0Qx

14:36:02

30

4,683.0000

XLON

05003050000176875-E0PHA8JWg0ru

14:36:16

200

4,682.0000

XLON

05003050000176584-E0PHA8JWg1Ou

14:37:18

61

4,685.0000

XLON

05003050000177832-E0PHA8JWg30c

14:37:20

183

4,684.0000

XLON

07003070000177708-E0PHA8JWg32Y

14:37:42

31

4,684.0000

XLON

07003070000178139-E0PHA8JWg3eQ

14:38:19

145

4,684.0000

XLON

07003070000178465-E0PHA8JWg55z

14:38:19

109

4,684.0000

XLON

07003070000178465-E0PHA8JWg561

14:38:20

138

4,682.0000

XLON

05003050000177801-E0PHA8JWg5CJ

14:38:20

62

4,682.0000

XLON

05003050000178270-E0PHA8JWg5CQ

14:38:20

272

4,683.0000

XLON

07003070000178260-E0PHA8JWg584

14:40:28

235

4,684.0000

XLON

05003050000180367-E0PHA8JWgAWq

14:40:28

194

4,684.0000

XLON

07003070000180240-E0PHA8JWgAWo

14:40:30

195

4,682.0000

XLON

07003070000180024-E0PHA8JWgAaB

14:41:18

256

4,679.0000

XLON

07003070000181286-E0PHA8JWgD7Y

14:41:27

125

4,677.0000

XLON

05003050000180577-E0PHA8JWgDOW

14:41:27

270

4,678.0000

XLON

07003070000181200-E0PHA8JWgDO3

14:42:55

260

4,679.0000

XLON

07003070000182939-E0PHA8JWgHWj

14:42:55

131

4,680.0000

XLON

05003050000183082-E0PHA8JWgHW6

14:42:55

73

4,680.0000

XLON

05003050000183082-E0PHA8JWgHW8

14:44:28

193

4,681.0000

XLON

07003070000184673-E0PHA8JWgLAF

14:44:45

116

4,680.0000

XLON

07003070000184618-E0PHA8JWgLmo

14:44:45

172

4,680.0000

XLON

07003070000184618-E0PHA8JWgLmq

14:46:16

36

4,677.0000

XLON

07003070000186647-E0PHA8JWgPaR

14:47:27

162

4,680.0000

XLON

07003070000187353-E0PHA8JWgSMV

14:47:27

85

4,681.0000

XLON

05003050000187501-E0PHA8JWgSLx

14:47:27

77

4,681.0000

XLON

05003050000187501-E0PHA8JWgSM0

14:48:07

226

4,685.0000

XLON

05003050000188280-E0PHA8JWgTxQ

14:48:36

270

4,683.0000

XLON

05003050000188207-E0PHA8JWgV51

14:48:54

150

4,682.0000

XLON

05003050000188281-E0PHA8JWgVdv

14:49:36

206

4,680.0000

XLON

07003070000189427-E0PHA8JWgXET

14:49:37

174

4,679.0000

XLON

05003050000189450-E0PHA8JWgXFy

14:49:44

53

4,678.0000

XLON

05003050000189359-E0PHA8JWgXYM

14:51:06

226

4,683.0000

XLON

05003050000190946-E0PHA8JWgar8

14:51:16

261

4,682.0000

XLON

07003070000190955-E0PHA8JWgbBZ

14:53:40

136

4,681.0000

XLON

07003070000193161-E0PHA8JWggHq

14:53:40

50

4,681.0000

XLON

07003070000193161-E0PHA8JWggHs

14:54:07

230

4,680.0000

XLON

05003050000192818-E0PHA8JWgh4S

14:54:14

111

4,679.0000

XLON

05003050000191369-E0PHA8JWghED

14:54:14

53

4,679.0000

XLON

05003050000191369-E0PHA8JWghEF

14:55:51

159

4,678.0000

XLON

07003070000194429-E0PHA8JWgkUP

14:56:51

174

4,682.0000

XLON

05003050000195177-E0PHA8JWgn5g

14:58:46

106

4,683.0000

XLON

07003070000195595-E0PHA8JWgqPy

14:58:46

62

4,683.0000

XLON

07003070000196011-E0PHA8JWgqQ2

14:58:46

152

4,685.0000

XLON

05003050000196029-E0PHA8JWgqPA

14:58:46

125

4,685.0000

XLON

07003070000196010-E0PHA8JWgqP8

15:00:20

108

4,686.0000

XLON

07003070000199179-E0PHA8JWgtlG

15:00:20

49

4,686.0000

XLON

07003070000199179-E0PHA8JWgtlI

15:00:20

17

4,686.0000

XLON

07003070000199179-E0PHA8JWgtlK

15:00:20

21

4,686.0000

XLON

07003070000199179-E0PHA8JWgtlM

15:00:33

164

4,685.0000

XLON

05003050000197723-E0PHA8JWguAd

15:00:47

166

4,684.0000

XLON

05003050000197148-E0PHA8JWgubW

15:02:13

191

4,685.0000

XLON

07003070000200771-E0PHA8JWgxBH

15:03:20

176

4,685.0000

XLON

05003050000201397-E0PHA8JWgz5l

15:04:37

31

4,690.0000

XLON

07003070000202699-E0PHA8JWh1Rq

15:04:49

189

4,689.0000

XLON

07003070000202666-E0PHA8JWh1ml

15:04:49

166

4,690.0000

XLON

05003050000202689-E0PHA8JWh1lk

15:05:00

153

4,688.0000

XLON

07003070000202853-E0PHA8JWh25L

15:05:00

3

4,688.0000

XLON

07003070000202853-E0PHA8JWh25Q

15:05:04

199

4,687.0000

XLON

07003070000202445-E0PHA8JWh2Z0

15:05:26

156

4,686.0000

XLON

05003050000202833-E0PHA8JWh3TB

15:05:40

138

4,684.0000

XLON

07003070000203396-E0PHA8JWh4Hl

15:06:22

185

4,682.0000

XLON

05003050000204023-E0PHA8JWh5v6

15:06:25

346

4,681.0000

XLON

07003070000204180-E0PHA8JWh685

15:07:02

288

4,679.0000

XLON

05003050000204146-E0PHA8JWh7n1

15:08:08

127

4,679.0000

XLON

05003050000206197-E0PHA8JWhAIw

15:08:08

161

4,679.0000

XLON

05003050000206197-E0PHA8JWhAIz

15:08:08

198

4,679.0000

XLON

07003070000206210-E0PHA8JWhAJ1

15:08:47

187

4,677.0000

XLON

05003050000204638-E0PHA8JWhC4v

15:09:53

277

4,678.0000

XLON

05003050000207262-E0PHA8JWhE2w

15:09:53

257

4,678.0000

XLON

07003070000207250-E0PHA8JWhE2y

15:12:15

67

4,680.0000

XLON

05003050000209594-E0PHA8JWhIZZ

15:12:15

114

4,680.0000

XLON

05003050000209594-E0PHA8JWhIZb

15:12:54

123

4,680.0000

XLON

05003050000209932-E0PHA8JWhJzo

15:12:54

49

4,680.0000

XLON

05003050000209932-E0PHA8JWhJzr

15:12:57

248

4,679.0000

XLON

07003070000208971-E0PHA8JWhK58

15:14:19

87

4,679.0000

XLON

07003070000210735-E0PHA8JWhMhD

15:14:19

98

4,679.0000

XLON

07003070000210735-E0PHA8JWhMhF

15:14:32

255

4,676.0000

XLON

05003050000211149-E0PHA8JWhNDO

15:14:32

221

4,677.0000

XLON

07003070000211219-E0PHA8JWhNCR

15:15:07

121

4,675.0000

XLON

05003050000211098-E0PHA8JWhNqj

15:15:07

43

4,675.0000

XLON

05003050000211098-E0PHA8JWhNql

15:16:25

49

4,680.0000

XLON

07003070000212459-E0PHA8JWhR0b

15:16:25

135

4,680.0000

XLON

07003070000212459-E0PHA8JWhR0f

15:16:25

6

4,680.0000

XLON

07003070000212459-E0PHA8JWhR0l

15:18:26

179

4,688.0000

XLON

05003050000214158-E0PHA8JWhUcT

15:18:26

225

4,688.0000

XLON

07003070000214149-E0PHA8JWhUcR

15:19:29

220

4,686.0000

XLON

07003070000213881-E0PHA8JWhWfZ

15:19:37

171

4,685.0000

XLON

05003050000214766-E0PHA8JWhWqg

15:21:17

216

4,684.0000

XLON

05003050000215876-E0PHA8JWhZxn

15:23:32

183

4,689.0000

XLON

05003050000217436-E0PHA8JWhdyf

15:23:47

153

4,690.0000

XLON

05003050000217551-E0PHA8JWhede

15:23:47

48

4,690.0000

XLON

07003070000217537-E0PHA8JWhedg

15:23:47

51

4,690.0000

XLON

07003070000217537-E0PHA8JWhedn

15:24:01

85

4,689.0000

XLON

05003050000217496-E0PHA8JWhf7s

15:24:04

183

4,688.0000

XLON

05003050000217552-E0PHA8JWhfGq

15:25:14

131

4,687.0000

XLON

05003050000217826-E0PHA8JWhgsJ

15:25:14

58

4,687.0000

XLON

07003070000218511-E0PHA8JWhgsL

15:25:18

179

4,686.0000

XLON

05003050000218523-E0PHA8JWhgyt

15:26:05

2

4,687.0000

XLON

05003050000219087-E0PHA8JWhiKM

15:26:12

260

4,687.0000

XLON

05003050000219120-E0PHA8JWhiTR

15:26:12

175

4,687.0000

XLON

07003070000219129-E0PHA8JWhiTT

15:27:16

212

4,687.0000

XLON

07003070000219415-E0PHA8JWhkTh

15:27:39

173

4,685.0000

XLON

07003070000219130-E0PHA8JWhl3M

15:28:41

252

4,686.0000

XLON

07003070000220693-E0PHA8JWhmbe

15:30:15

127

4,687.0000

XLON

05003050000221465-E0PHA8JWhomP

15:30:15

33

4,687.0000

XLON

05003050000221465-E0PHA8JWhomR

15:30:21

120

4,687.0000

XLON

05003050000221795-E0PHA8JWhoyt

15:30:21

32

4,687.0000

XLON

05003050000221795-E0PHA8JWhoyv

15:31:03

23

4,687.0000

XLON

07003070000222183-E0PHA8JWhqKy

15:31:03

73

4,687.0000

XLON

07003070000222183-E0PHA8JWhqL0

15:31:03

188

4,687.0000

XLON

07003070000222183-E0PHA8JWhqL2

15:31:03

136

4,687.0000

XLON

07003070000222183-E0PHA8JWhqL4

15:31:03

69

4,687.0000

XLON

07003070000222183-E0PHA8JWhqL6

15:33:12

37

4,690.0000

XLON

07003070000223581-E0PHA8JWhuSL

15:33:12

2

4,690.0000

XLON

07003070000223581-E0PHA8JWhuSN

15:33:12

136

4,690.0000

XLON

07003070000223581-E0PHA8JWhuSP

15:33:12

50

4,690.0000

XLON

07003070000223581-E0PHA8JWhuSR

15:33:13

216

4,689.0000

XLON

05003050000223212-E0PHA8JWhuTt

15:33:14

57

4,688.0000

XLON

05003050000222538-E0PHA8JWhuUz

15:33:14

139

4,688.0000

XLON

05003050000222538-E0PHA8JWhuV1

15:33:36

248

4,685.0000

XLON

07003070000223638-E0PHA8JWhvAw

15:34:51

164

4,687.0000

XLON

05003050000224560-E0PHA8JWhx2h

15:34:51

164

4,687.0000

XLON

07003070000224539-E0PHA8JWhx2f

15:36:03

10

4,688.0000

XLON

05003050000225763-E0PHA8JWhzFu

15:37:03

160

4,689.0000

XLON

05003050000226282-E0PHA8JWi1ZM

15:37:03

105

4,689.0000

XLON

07003070000226285-E0PHA8JWi1ZK

15:37:03

55

4,689.0000

XLON

07003070000226286-E0PHA8JWi1ZO

15:37:43

165

4,689.0000

XLON

07003070000226778-E0PHA8JWi31h

15:37:43

59

4,689.0000

XLON

07003070000226778-E0PHA8JWi31j

15:37:43

136

4,689.0000

XLON

07003070000226778-E0PHA8JWi31l

15:38:25

176

4,687.0000

XLON

05003050000226022-E0PHA8JWi47u

15:38:35

160

4,685.0000

XLON

07003070000226779-E0PHA8JWi4Yd

15:39:31

56

4,684.0000

XLON

05003050000227856-E0PHA8JWi61Z

15:39:31

187

4,684.0000

XLON

05003050000227856-E0PHA8JWi61b

15:39:31

227

4,684.0000

XLON

05003050000227857-E0PHA8JWi61d

15:40:31

14

4,682.0000

XLON

07003070000227889-E0PHA8JWi7Bm

15:40:31

144

4,682.0000

XLON

07003070000227889-E0PHA8JWi7Bo

15:41:06

240

4,682.0000

XLON

05003050000228842-E0PHA8JWi84j

15:41:06

17

4,682.0000

XLON

05003050000228842-E0PHA8JWi84l

15:42:25

211

4,681.0000

XLON

07003070000228872-E0PHA8JWiAON

15:42:25

3

4,681.0000

XLON

07003070000228872-E0PHA8JWiAOT

15:42:57

80

4,680.0000

XLON

05003050000229951-E0PHA8JWiAzh

15:42:57

6

4,680.0000

XLON

07003070000229484-E0PHA8JWiAzb

15:42:57

118

4,680.0000

XLON

07003070000229484-E0PHA8JWiAzd

15:45:01

53

4,683.0000

XLON

05003050000230447-E0PHA8JWiE9A

15:45:01

12

4,683.0000

XLON

05003050000230447-E0PHA8JWiE9C

15:45:01

159

4,683.0000

XLON

07003070000230955-E0PHA8JWiE9E

15:45:22

96

4,683.0000

XLON

07003070000231606-E0PHA8JWiEoZ

15:45:43

80

4,682.0000

XLON

07003070000230495-E0PHA8JWiFEQ

15:45:43

167

4,682.0000

XLON

07003070000230495-E0PHA8JWiFES

15:46:13

59

4,681.0000

XLON

05003050000230837-E0PHA8JWiGEQ

15:46:13

179

4,681.0000

XLON

07003070000232019-E0PHA8JWiGEU

15:46:15

181

4,680.0000

XLON

05003050000231965-E0PHA8JWiGQ5

15:46:15

15

4,680.0000

XLON

05003050000231965-E0PHA8JWiGQ8

15:47:36

57

4,678.0000

XLON

05003050000231880-E0PHA8JWiJ68

15:47:36

61

4,678.0000

XLON

05003050000231881-E0PHA8JWiJ6C

15:47:36

65

4,678.0000

XLON

07003070000231930-E0PHA8JWiJ6A

15:48:15

188

4,679.0000

XLON

07003070000233473-E0PHA8JWiKAS

15:48:20

8

4,678.0000

XLON

05003050000233255-E0PHA8JWiKfr

15:48:20

136

4,678.0000

XLON

05003050000233255-E0PHA8JWiKft

15:48:20

102

4,678.0000

XLON

05003050000233255-E0PHA8JWiKfv

15:48:20

175

4,678.0000

XLON

07003070000233474-E0PHA8JWiKfx

15:48:37

174

4,675.0000

XLON

05003050000233780-E0PHA8JWiLPT

15:49:25

243

4,674.0000

XLON

07003070000234658-E0PHA8JWiN9m

15:51:12

224

4,674.0000

XLON

05003050000235883-E0PHA8JWiQQd

15:51:15

162

4,673.0000

XLON

05003050000234629-E0PHA8JWiQdw

15:52:06

194

4,671.0000

XLON

07003070000234659-E0PHA8JWiRxC

15:52:57

165

4,670.0000

XLON

05003050000236940-E0PHA8JWiT3h

15:53:11

180

4,669.0000

XLON

05003050000236902-E0PHA8JWiTYv

15:54:00

166

4,667.0000

XLON

07003070000236677-E0PHA8JWiUtd

15:54:07

152

4,665.0000

XLON

07003070000237614-E0PHA8JWiV60

15:54:31

141

4,664.0000

XLON

05003050000238026-E0PHA8JWiVlU

15:54:31

34

4,664.0000

XLON

05003050000238026-E0PHA8JWiVlY

15:54:47

121

4,661.0000

XLON

05003050000238027-E0PHA8JWiWPv

15:54:47

58

4,661.0000

XLON

07003070000237975-E0PHA8JWiWPt

15:54:47

239

4,663.0000

XLON

07003070000238060-E0PHA8JWiWNc

15:56:04

216

4,657.0000

XLON

05003050000239450-E0PHA8JWiZ86

15:56:04

154

4,658.0000

XLON

07003070000239469-E0PHA8JWiZ6l

15:56:21

53

4,655.0000

XLON

07003070000239415-E0PHA8JWiZm8

15:56:21

28

4,655.0000

XLON

07003070000239470-E0PHA8JWiZmA

15:56:21

83

4,655.0000

XLON

07003070000239470-E0PHA8JWiZmC

15:58:16

136

4,653.0000

XLON

07003070000241652-E0PHA8JWidft

15:58:16

167

4,653.0000

XLON

07003070000241652-E0PHA8JWidfv

15:59:25

64

4,653.0000

XLON

07003070000242526-E0PHA8JWifUI

15:59:25

103

4,653.0000

XLON

07003070000242526-E0PHA8JWifUK

15:59:25

136

4,653.0000

XLON

07003070000242526-E0PHA8JWifUM

16:00:13

109

4,652.0000

XLON

07003070000241152-E0PHA8JWiheP

16:00:14

163

4,651.0000

XLON

07003070000242094-E0PHA8JWihhV

16:00:44

162

4,648.0000

XLON

05003050000243695-E0PHA8JWiixp

16:02:21

1

4,651.0000

XLON

05003050000245249-E0PHA8JWimVN

16:02:21

2

4,651.0000

XLON

05003050000245249-E0PHA8JWimVP

16:02:21

75

4,651.0000

XLON

05003050000245249-E0PHA8JWimVR

16:02:21

100

4,651.0000

XLON

05003050000245249-E0PHA8JWimVT

16:02:21

41

4,651.0000

XLON

05003050000245249-E0PHA8JWimVV

16:02:45

100

4,651.0000

XLON

05003050000245487-E0PHA8JWin5q

16:02:45

50

4,651.0000

XLON

05003050000245487-E0PHA8JWin5s

16:02:45

135

4,651.0000

XLON

05003050000245487-E0PHA8JWin5u

16:04:04

171

4,650.0000

XLON

05003050000244568-E0PHA8JWipTl

16:04:22

106

4,651.0000

XLON

07003070000246561-E0PHA8JWiq2j

16:04:22

36

4,651.0000

XLON

07003070000246561-E0PHA8JWiq2l

16:04:25

72

4,651.0000

XLON

07003070000246769-E0PHA8JWiq8q

16:04:54

68

4,650.0000

XLON

05003050000247245-E0PHA8JWirKd

16:05:11

164

4,649.0000

XLON

07003070000245265-E0PHA8JWis99

16:06:30

126

4,654.0000

XLON

05003050000248281-E0PHA8JWiuV1

16:06:30

126

4,654.0000

XLON

05003050000248281-E0PHA8JWiuV3

16:06:56

46

4,655.0000

XLON

05003050000248746-E0PHA8JWivDT

16:07:00

42

4,655.0000

XLON

05003050000248746-E0PHA8JWivHn

16:07:34

132

4,654.0000

XLON

07003070000248674-E0PHA8JWiw61

16:07:34

160

4,653.0000

XLON

07003070000248814-E0PHA8JWiw6P

16:08:14

2

4,652.0000

XLON

07003070000250059-E0PHA8JWixTc

16:08:14

73

4,652.0000

XLON

07003070000250059-E0PHA8JWixTe

16:08:38

220

4,651.0000

XLON

05003050000249222-E0PHA8JWiy8w

16:09:17

150

4,650.0000

XLON

05003050000250071-E0PHA8JWizkH

16:09:25

42

4,649.0000

XLON

07003070000251051-E0PHA8JWj01t

16:09:40

265

4,650.0000

XLON

07003070000251227-E0PHA8JWj0ca

16:09:43

16

4,649.0000

XLON

07003070000251167-E0PHA8JWj0ft

16:10:00

234

4,649.0000

XLON

07003070000251167-E0PHA8JWj1Bz

16:10:10

176

4,648.0000

XLON

07003070000250492-E0PHA8JWj1af

16:10:30

155

4,646.0000

XLON

05003050000251536-E0PHA8JWj2I2

16:10:30

32

4,646.0000

XLON

05003050000251536-E0PHA8JWj2I4

16:12:13

100

4,644.0000

XLON

07003070000253268-E0PHA8JWj5xn

16:12:13

46

4,644.0000

XLON

07003070000253268-E0PHA8JWj5xp

16:12:18

294

4,643.0000

XLON

07003070000252991-E0PHA8JWj6Ar

16:12:31

137

4,642.0000

XLON

07003070000252443-E0PHA8JWj6eo

16:12:33

149

4,640.0000

XLON

05003050000253364-E0PHA8JWj6nx

16:14:05

276

4,640.0000

XLON

07003070000254080-E0PHA8JWjA2n

16:14:05

134

4,641.0000

XLON

07003070000254258-E0PHA8JWjA2Y

16:14:26

66

4,640.0000

XLON

07003070000255316-E0PHA8JWjAyd

16:14:26

36

4,640.0000

XLON

07003070000255316-E0PHA8JWjAyf

16:14:26

100

4,640.0000

XLON

07003070000255316-E0PHA8JWjAyh

16:14:55

17

4,640.0000

XLON

05003050000255808-E0PHA8JWjBzQ

16:15:08

173

4,639.0000

XLON

07003070000253869-E0PHA8JWjCXi

16:15:15

138

4,636.0000

XLON

05003050000255311-E0PHA8JWjCqk

16:15:47

153

4,636.0000

XLON

07003070000256398-E0PHA8JWjDtu

16:16:09

183

4,634.0000

XLON

07003070000256056-E0PHA8JWjEim

16:16:58

112

4,636.0000

XLON

05003050000256797-E0PHA8JWjGZX

16:16:58

69

4,636.0000

XLON

05003050000256797-E0PHA8JWjGZa

16:17:10

177

4,635.0000

XLON

07003070000256757-E0PHA8JWjH09

16:17:14

88

4,634.0000

XLON

07003070000256769-E0PHA8JWjH9m

16:17:14

51

4,634.0000

XLON

07003070000256769-E0PHA8JWjH9o

16:18:34

70

4,637.0000

XLON

07003070000257316-E0PHA8JWjK3v

16:18:34

128

4,637.0000

XLON

07003070000257316-E0PHA8JWjK3y

16:18:35

172

4,636.0000

XLON

07003070000257271-E0PHA8JWjK78

16:18:46

14

4,635.0000

XLON

05003050000257162-E0PHA8JWjKZW

16:18:46

173

4,635.0000

XLON

05003050000257162-E0PHA8JWjKZa

16:18:50

167

4,633.0000

XLON

07003070000257349-E0PHA8JWjKqV

16:19:45

231

4,633.0000

XLON

05003050000257738-E0PHA8JWjNCz

16:20:47

184

4,635.0000

XLON

05003050000257962-E0PHA8JWjPqy

16:20:47

43

4,635.0000

XLON

05003050000257962-E0PHA8JWjPr0

16:20:47

211

4,636.0000

XLON

05003050000257994-E0PHA8JWjPqI

16:21:00

201

4,634.0000

XLON

05003050000257822-E0PHA8JWjQaZ

16:21:00

26

4,634.0000

XLON

05003050000257822-E0PHA8JWjQab

16:21:27

201

4,634.0000

XLON

05003050000258126-E0PHA8JWjRjp

16:21:27

28

4,634.0000

XLON

05003050000258126-E0PHA8JWjRjt

16:21:27

212

4,635.0000

XLON

05003050000258183-E0PHA8JWjRiX

16:21:28

179

4,633.0000

XLON

05003050000258050-E0PHA8JWjRuF

16:22:24

59

4,631.0000

XLON

07003070000258250-E0PHA8JWjTdu

16:22:24

108

4,631.0000

XLON

07003070000258250-E0PHA8JWjTdx

16:23:36

370

4,633.0000

XLON

07003070000258740-E0PHA8JWjWnN

16:23:41

67

4,634.0000

XLON

05003050000258835-E0PHA8JWjXCJ

16:23:41

43

4,634.0000

XLON

07003070000258825-E0PHA8JWjXCH

16:23:41

10

4,634.0000

XLON

07003070000258826-E0PHA8JWjXCL

16:23:41

20

4,634.0000

XLON

07003070000258825-E0PHA8JWjXBY

16:24:03

55

4,634.0000

XLON

05003050000258910-E0PHA8JWjXth

16:24:03

51

4,634.0000

XLON

07003070000258826-E0PHA8JWjXtf

16:24:03

6

4,634.0000

XLON

05003050000258910-E0PHA8JWjXtl

16:24:18

72

4,633.0000

XLON

05003050000258862-E0PHA8JWjYSX

16:24:19

8

4,632.0000

XLON

05003050000258756-E0PHA8JWjYTi

16:25:05

111

4,631.0000

XLON

07003070000258827-E0PHA8JWjaDH

16:25:05

97

4,631.0000

XLON

07003070000258919-E0PHA8JWjaDJ

16:25:05

13

4,631.0000

XLON

07003070000258919-E0PHA8JWjaDR

16:25:05

57

4,632.0000

XLON

05003050000259094-E0PHA8JWja9I

16:25:05

65

4,632.0000

XLON

05003050000258756-E0PHA8JWja9B

16:25:05

13

4,632.0000

XLON

05003050000259094-E0PHA8JWja9F

16:25:05

132

4,632.0000

XLON

07003070000258997-E0PHA8JWja9D

16:25:17

105

4,630.0000

XLON

07003070000258990-E0PHA8JWjatH

16:26:36

227

4,635.0000

XLON

05003050000259670-E0PHA8JWjfAP

16:26:36

3

4,635.0000

XLON

05003050000259670-E0PHA8JWjfAR

16:26:42

234

4,634.0000

XLON

07003070000259513-E0PHA8JWjfWG

16:27:50

30

4,637.0000

XLON

07003070000259996-E0PHA8JWjiQo

16:28:01

165

4,638.0000

XLON

05003050000260095-E0PHA8JWjizP

16:28:10

272

4,637.0000

XLON

05003050000260051-E0PHA8JWjjMk

16:28:10

112

4,637.0000

XLON

07003070000260030-E0PHA8JWjjMm

16:28:55

300

4,639.0000

XLON

05003050000260402-E0PHA8JWjlMR

16:28:55

43

4,639.0000

XLON

05003050000260402-E0PHA8JWjlM0

16:28:55

3

4,639.0000

XLON

07003070000260362-E0PHA8JWjlLX

16:28:58

1

4,639.0000

XLON

05003050000260402-E0PHA8JWjlXe

 

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