Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on November 26, 2025, that it repurchased 96,589 of its ordinary shares on November 25, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 4,734.26 pence, with the lowest price at 4,681.00 pence and the highest at 4,776.00 pence. Following this transaction, Ashtead Group PLC will have 418,777,006 ordinary shares in issue, excluding treasury shares, and will hold 32,577,827 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
26 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 25 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:

96,589

 

 

Date of transaction:

25 November 2025

 

 

Average price paid per share (pence):

4,734.2566

 

 

Lowest price paid per share (pence):

4,681.0000

 

 

Highest price paid per share (pence):

4,776.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,777,006 (excluding Treasury shares), and the Company will hold 32,577,827 ordinary shares in Treasury.

 

The figure of 418,777,006 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

08:01:50

236

4,701.0000

XLON

05003050000004798-E0PKmvjABeiS

08:01:51

232

4,699.0000

XLON

07003070000004696-E0PKmvjABen7

08:01:51

38

4,700.0000

XLON

05003050000004670-E0PKmvjABeml

08:01:51

159

4,700.0000

XLON

05003050000004670-E0PKmvjABemn

08:03:22

212

4,700.0000

XLON

05003050000005075-E0PKmvjABii3

08:04:53

144

4,705.0000

XLON

05003050000005375-E0PKmvjABlMs

08:05:10

225

4,706.0000

XLON

05003050000005436-E0PKmvjABmFR

08:05:58

140

4,702.0000

XLON

05003050000005232-E0PKmvjABoqV

08:06:07

157

4,700.0000

XLON

07003070000005182-E0PKmvjABpGY

08:06:07

208

4,700.0000

XLON

07003070000005468-E0PKmvjABpGc

08:06:07

225

4,701.0000

XLON

07003070000005681-E0PKmvjABpG5

08:07:24

150

4,689.0000

XLON

05003050000005658-E0PKmvjABs62

08:07:24

193

4,689.0000

XLON

07003070000005719-E0PKmvjABs60

08:08:30

173

4,685.0000

XLON

05003050000005891-E0PKmvjABuqE

08:09:02

143

4,681.0000

XLON

05003050000006028-E0PKmvjABvlJ

08:09:02

105

4,683.0000

XLON

05003050000006075-E0PKmvjABvkM

08:09:02

133

4,682.0000

XLON

05003050000006036-E0PKmvjABvkS

08:10:33

130

4,682.0000

XLON

05003050000006225-E0PKmvjABy9n

08:10:33

136

4,684.0000

XLON

07003070000006352-E0PKmvjABy8a

08:10:33

135

4,683.0000

XLON

05003050000006299-E0PKmvjABy8o

08:10:33

26

4,683.0000

XLON

05003050000006299-E0PKmvjABy91

08:11:25

149

4,682.0000

XLON

07003070000006556-E0PKmvjAC0AE

08:12:33

136

4,681.0000

XLON

07003070000006473-E0PKmvjAC1zl

08:12:41

174

4,681.0000

XLON

07003070000006740-E0PKmvjAC2Fs

08:12:59

120

4,694.0000

XLON

05003050000006765-E0PKmvjAC2rO

08:14:30

136

4,693.0000

XLON

07003070000006963-E0PKmvjAC53O

08:14:30

136

4,692.0000

XLON

05003050000006933-E0PKmvjAC53h

08:14:39

142

4,691.0000

XLON

05003050000006758-E0PKmvjAC5Jv

08:16:21

174

4,702.0000

XLON

07003070000007704-E0PKmvjAC8Dx

08:17:41

149

4,706.0000

XLON

07003070000008412-E0PKmvjACAGi

08:17:41

136

4,705.0000

XLON

07003070000008095-E0PKmvjACAH1

08:23:15

100

4,719.0000

XLON

07003070000010356-E0PKmvjACGkQ

08:23:15

120

4,720.0000

XLON

07003070000010537-E0PKmvjACGjs

08:23:16

134

4,719.0000

XLON

05003050000010619-E0PKmvjACGm2

08:23:17

129

4,719.0000

XLON

07003070000010718-E0PKmvjACGno

08:23:18

149

4,719.0000

XLON

07003070000010722-E0PKmvjACGrN

08:23:18

120

4,718.0000

XLON

07003070000010292-E0PKmvjACGrW

08:23:19

149

4,718.0000

XLON

07003070000010726-E0PKmvjACGxi

08:23:40

149

4,718.0000

XLON

05003050000010766-E0PKmvjACHUV

08:23:49

97

4,716.0000

XLON

05003050000010647-E0PKmvjACHXX

08:24:46

37

4,717.0000

XLON

07003070000011219-E0PKmvjACIyD

08:25:25

110

4,718.0000

XLON

05003050000011169-E0PKmvjACJcI

08:25:26

32

4,718.0000

XLON

05003050000012250-E0PKmvjACJg6

08:25:26

87

4,718.0000

XLON

05003050000012250-E0PKmvjACJgB

08:25:52

149

4,718.0000

XLON

07003070000012474-E0PKmvjACKLl

08:26:31

109

4,718.0000

XLON

05003050000012438-E0PKmvjACLB9

08:26:52

149

4,718.0000

XLON

07003070000012864-E0PKmvjACLjO

08:26:52

73

4,717.0000

XLON

07003070000011219-E0PKmvjACLjW

08:26:58

52

4,716.0000

XLON

05003050000010647-E0PKmvjACM5k

08:28:50

36

4,728.0000

XLON

07003070000013661-E0PKmvjACNsN

08:28:50

17

4,728.0000

XLON

07003070000013661-E0PKmvjACNsP

08:28:51

17

4,728.0000

XLON

07003070000013669-E0PKmvjACNto

08:28:51

78

4,728.0000

XLON

07003070000013669-E0PKmvjACNtq

08:28:51

126

4,728.0000

XLON

07003070000013669-E0PKmvjACNts

08:28:51

59

4,728.0000

XLON

07003070000013669-E0PKmvjACNtu

08:28:53

111

4,728.0000

XLON

07003070000013683-E0PKmvjACNwB

08:29:30

109

4,725.0000

XLON

07003070000013599-E0PKmvjACOeK

08:30:18

131

4,724.0000

XLON

05003050000013453-E0PKmvjACPkY

08:30:24

129

4,718.0000

XLON

07003070000013941-E0PKmvjACPva

08:30:37

98

4,717.0000

XLON

07003070000014369-E0PKmvjACQAh

08:30:38

98

4,716.0000

XLON

05003050000014160-E0PKmvjACQCA

08:31:01

91

4,714.0000

XLON

05003050000014324-E0PKmvjACQf7

08:31:01

25

4,714.0000

XLON

05003050000014324-E0PKmvjACQf9

08:31:22

98

4,712.0000

XLON

05003050000014490-E0PKmvjACRHB

08:31:56

54

4,713.0000

XLON

05003050000014905-E0PKmvjACRpX

08:32:42

134

4,713.0000

XLON

05003050000015222-E0PKmvjACSTn

08:32:44

89

4,711.0000

XLON

05003050000014272-E0PKmvjACSUw

08:34:22

109

4,713.0000

XLON

07003070000016019-E0PKmvjACUER

08:34:27

69

4,711.0000

XLON

05003050000015423-E0PKmvjACULv

08:35:04

89

4,712.0000

XLON

05003050000016148-E0PKmvjACUuz

08:36:02

88

4,715.0000

XLON

07003070000016684-E0PKmvjACW2J

08:36:19

97

4,715.0000

XLON

07003070000016732-E0PKmvjACWYn

08:36:25

123

4,715.0000

XLON

07003070000016823-E0PKmvjACWnq

08:37:43

126

4,715.0000

XLON

07003070000017566-E0PKmvjACYI9

08:37:43

38

4,715.0000

XLON

07003070000017566-E0PKmvjACYIB

08:38:05

138

4,712.0000

XLON

07003070000016700-E0PKmvjACZ3j

08:39:49

88

4,713.0000

XLON

05003050000018206-E0PKmvjACb7C

08:40:15

88

4,712.0000

XLON

07003070000018198-E0PKmvjACbtx

08:40:15

130

4,713.0000

XLON

05003050000018403-E0PKmvjACbtj

08:41:05

34

4,712.0000

XLON

05003050000018616-E0PKmvjACctA

08:41:05

60

4,712.0000

XLON

05003050000018616-E0PKmvjACctC

08:41:06

97

4,711.0000

XLON

07003070000016092-E0PKmvjACcuW

08:41:29

108

4,711.0000

XLON

05003050000018809-E0PKmvjACdV7

08:41:29

14

4,711.0000

XLON

05003050000018809-E0PKmvjACdV9

08:42:43

10

4,707.0000

XLON

05003050000019243-E0PKmvjACfh1

08:43:09

123

4,707.0000

XLON

05003050000019371-E0PKmvjACgQD

08:43:20

100

4,706.0000

XLON

07003070000018554-E0PKmvjACgt6

08:43:35

45

4,705.0000

XLON

07003070000019676-E0PKmvjAChSq

08:43:35

22

4,705.0000

XLON

07003070000019676-E0PKmvjAChSs

08:43:51

86

4,703.0000

XLON

07003070000019088-E0PKmvjACi2C

08:44:23

109

4,702.0000

XLON

07003070000020040-E0PKmvjACirI

08:44:23

52

4,702.0000

XLON

07003070000020040-E0PKmvjACirK

08:44:25

131

4,702.0000

XLON

07003070000020053-E0PKmvjACitW

08:46:03

58

4,699.0000

XLON

07003070000020710-E0PKmvjAClLJ

08:46:03

49

4,699.0000

XLON

07003070000020710-E0PKmvjAClLL

08:46:03

127

4,699.0000

XLON

07003070000020710-E0PKmvjAClLN

08:46:03

100

4,699.0000

XLON

07003070000020710-E0PKmvjAClLP

08:46:03

62

4,699.0000

XLON

07003070000020710-E0PKmvjAClLR

08:46:16

175

4,697.0000

XLON

05003050000019533-E0PKmvjAClwL

08:48:30

5

4,696.0000

XLON

05003050000021370-E0PKmvjACpaU

08:48:30

58

4,696.0000

XLON

05003050000021274-E0PKmvjACpaI

08:48:30

116

4,696.0000

XLON

05003050000021370-E0PKmvjACpaK

08:48:35

207

4,693.0000

XLON

05003050000021204-E0PKmvjACpo7

08:49:23

59

4,692.0000

XLON

05003050000021764-E0PKmvjACqph

08:50:35

127

4,697.0000

XLON

05003050000022153-E0PKmvjACs8Y

08:51:27

68

4,698.0000

XLON

07003070000022592-E0PKmvjACstv

08:51:27

69

4,698.0000

XLON

07003070000022592-E0PKmvjACstz

08:51:29

134

4,698.0000

XLON

07003070000022767-E0PKmvjACsx3

08:52:47

153

4,698.0000

XLON

07003070000023249-E0PKmvjACu8G

08:53:00

130

4,696.0000

XLON

05003050000022086-E0PKmvjACuPZ

08:54:23

158

4,696.0000

XLON

05003050000023842-E0PKmvjACwXm

08:54:43

111

4,694.0000

XLON

07003070000022222-E0PKmvjACxLB

08:54:43

79

4,695.0000

XLON

07003070000024054-E0PKmvjACxKo

08:55:22

131

4,689.0000

XLON

05003050000023199-E0PKmvjACywE

08:56:50

113

4,685.0000

XLON

07003070000024747-E0PKmvjAD1CW

08:56:50

135

4,686.0000

XLON

07003070000024787-E0PKmvjAD1Bw

08:58:16

26

4,688.0000

XLON

07003070000025481-E0PKmvjAD2sR

08:58:16

96

4,688.0000

XLON

07003070000025481-E0PKmvjAD2sT

08:58:28

148

4,685.0000

XLON

07003070000025115-E0PKmvjAD368

08:58:28

76

4,687.0000

XLON

05003050000025361-E0PKmvjAD351

08:58:28

162

4,686.0000

XLON

05003050000025191-E0PKmvjAD35I

08:59:49

49

4,685.0000

XLON

05003050000026037-E0PKmvjAD4Jy

08:59:49

127

4,685.0000

XLON

05003050000026037-E0PKmvjAD4K0

08:59:49

46

4,685.0000

XLON

05003050000026037-E0PKmvjAD4K2

09:01:55

86

4,686.0000

XLON

07003070000027912-E0PKmvjAD70g

09:03:02

146

4,684.0000

XLON

07003070000027313-E0PKmvjAD8Fg

09:03:02

37

4,684.0000

XLON

07003070000027313-E0PKmvjAD8Fi

09:04:02

126

4,686.0000

XLON

05003050000028733-E0PKmvjAD9TV

09:08:00

236

4,699.0000

XLON

07003070000030840-E0PKmvjADEHj

09:08:00

12

4,699.0000

XLON

07003070000030840-E0PKmvjADEHl

09:08:24

133

4,698.0000

XLON

07003070000030563-E0PKmvjADEiV

09:09:41

123

4,697.0000

XLON

05003050000031724-E0PKmvjADG2a

09:12:22

16

4,702.0000

XLON

05003050000033003-E0PKmvjADInh

09:13:37

109

4,702.0000

XLON

05003050000033003-E0PKmvjADJnr

09:13:37

175

4,703.0000

XLON

07003070000033326-E0PKmvjADJnO

09:13:38

157

4,702.0000

XLON

07003070000033617-E0PKmvjADJpg

09:14:29

152

4,702.0000

XLON

05003050000033487-E0PKmvjADKjq

09:14:29

157

4,701.0000

XLON

07003070000033108-E0PKmvjADKkH

09:14:32

163

4,701.0000

XLON

05003050000033862-E0PKmvjADKog

09:14:52

66

4,702.0000

XLON

07003070000034320-E0PKmvjADL8t

09:16:49

175

4,705.0000

XLON

05003050000034882-E0PKmvjADMsu

09:16:49

197

4,706.0000

XLON

05003050000034894-E0PKmvjADMsR

09:16:59

176

4,702.0000

XLON

05003050000034657-E0PKmvjADN9E

09:18:02

128

4,703.0000

XLON

07003070000035692-E0PKmvjADOU1

09:18:16

189

4,702.0000

XLON

07003070000035583-E0PKmvjADOkk

09:19:00

111

4,706.0000

XLON

05003050000035802-E0PKmvjADPfi

09:20:37

165

4,705.0000

XLON

07003070000036846-E0PKmvjADROj

09:21:37

48

4,704.0000

XLON

05003050000036452-E0PKmvjADS73

09:21:37

91

4,704.0000

XLON

05003050000036452-E0PKmvjADS75

09:22:56

64

4,705.0000

XLON

07003070000037563-E0PKmvjADTRm

09:22:56

92

4,705.0000

XLON

07003070000037705-E0PKmvjADTRo

09:24:57

83

4,705.0000

XLON

05003050000038095-E0PKmvjADV6i

09:24:57

59

4,705.0000

XLON

07003070000037905-E0PKmvjADV6g

09:25:38

93

4,705.0000

XLON

05003050000038476-E0PKmvjADW0g

09:26:29

153

4,705.0000

XLON

07003070000039302-E0PKmvjADX0D

09:26:33

88

4,704.0000

XLON

05003050000038817-E0PKmvjADX6y

09:26:33

58

4,704.0000

XLON

07003070000037404-E0PKmvjADX6w

09:27:13

96

4,703.0000

XLON

05003050000035781-E0PKmvjADXyh

09:27:13

6

4,703.0000

XLON

05003050000035781-E0PKmvjADXyj

09:28:02

191

4,701.0000

XLON

07003070000039831-E0PKmvjADZ97

09:30:26

155

4,706.0000

XLON

05003050000040681-E0PKmvjADcB5

09:30:37

102

4,705.0000

XLON

07003070000040990-E0PKmvjADcUS

09:30:37

134

4,704.0000

XLON

05003050000040656-E0PKmvjADcUf

09:31:30

135

4,703.0000

XLON

05003050000041177-E0PKmvjADdNX

09:32:15

60

4,703.0000

XLON

05003050000041554-E0PKmvjADeIy

09:32:24

153

4,702.0000

XLON

05003050000041090-E0PKmvjADeR3

09:32:35

149

4,701.0000

XLON

07003070000040511-E0PKmvjADee0

09:32:45

157

4,700.0000

XLON

07003070000041896-E0PKmvjADevw

09:32:53

88

4,697.0000

XLON

07003070000041861-E0PKmvjADfSw

09:33:02

145

4,696.0000

XLON

05003050000041753-E0PKmvjADffW

09:36:35

137

4,699.0000

XLON

05003050000042513-E0PKmvjADj91

09:36:35

7

4,699.0000

XLON

07003070000042683-E0PKmvjADj93

09:36:35

76

4,699.0000

XLON

05003050000042514-E0PKmvjADj97

09:36:35

50

4,699.0000

XLON

07003070000042683-E0PKmvjADj95

09:37:26

89

4,697.0000

XLON

07003070000042903-E0PKmvjADjyS

09:38:01

118

4,697.0000

XLON

07003070000044130-E0PKmvjADkpZ

09:39:54

130

4,697.0000

XLON

05003050000044493-E0PKmvjADmZJ

09:42:50

59

4,697.0000

XLON

05003050000045732-E0PKmvjADp9G

09:46:06

249

4,702.0000

XLON

05003050000046540-E0PKmvjADryp

09:46:08

181

4,701.0000

XLON

05003050000046410-E0PKmvjADs3R

09:50:20

113

4,703.0000

XLON

05003050000048656-E0PKmvjADv9A

09:50:20

59

4,704.0000

XLON

05003050000048759-E0PKmvjADv8U

09:50:20

56

4,704.0000

XLON

07003070000049019-E0PKmvjADv8S

09:50:21

49

4,703.0000

XLON

05003050000048656-E0PKmvjADv9l

09:50:21

42

4,703.0000

XLON

05003050000048656-E0PKmvjADv9o

09:50:22

76

4,703.0000

XLON

07003070000049083-E0PKmvjADvAs

09:50:22

145

4,703.0000

XLON

07003070000049083-E0PKmvjADvAu

09:50:22

63

4,703.0000

XLON

07003070000049083-E0PKmvjADvAw

09:50:51

57

4,703.0000

XLON

05003050000048946-E0PKmvjADvSa

09:50:51

17

4,703.0000

XLON

05003050000048946-E0PKmvjADvSV

09:51:56

170

4,703.0000

XLON

05003050000049084-E0PKmvjADwB4

09:53:04

164

4,702.0000

XLON

05003050000048095-E0PKmvjADx9L

09:53:10

116

4,702.0000

XLON

05003050000049819-E0PKmvjADxCs

09:55:35

122

4,702.0000

XLON

05003050000050405-E0PKmvjADzyp

09:55:45

123

4,702.0000

XLON

05003050000050677-E0PKmvjAE04h

10:00:11

218

4,708.0000

XLON

05003050000052316-E0PKmvjAE3yE

10:00:12

78

4,707.0000

XLON

05003050000052005-E0PKmvjAE3zf

10:00:12

140

4,707.0000

XLON

07003070000052217-E0PKmvjAE3zd

10:00:12

273

4,708.0000

XLON

05003050000052408-E0PKmvjAE3zV

10:01:03

92

4,706.0000

XLON

07003070000052979-E0PKmvjAE5BZ

10:01:03

25

4,706.0000

XLON

07003070000052979-E0PKmvjAE5Bb

10:01:21

132

4,705.0000

XLON

07003070000051575-E0PKmvjAE5KT

10:01:52

164

4,705.0000

XLON

07003070000053134-E0PKmvjAE5rT

10:02:43

99

4,704.0000

XLON

07003070000053561-E0PKmvjAE6Vu

10:02:43

73

4,704.0000

XLON

07003070000053561-E0PKmvjAE6Vw

10:02:51

88

4,703.0000

XLON

07003070000052826-E0PKmvjAE6j0

10:05:46

191

4,702.0000

XLON

05003050000053510-E0PKmvjAE9G9

10:06:29

132

4,701.0000

XLON

07003070000054165-E0PKmvjAE9b7

10:06:29

24

4,702.0000

XLON

07003070000054944-E0PKmvjAE9aX

10:06:29

45

4,702.0000

XLON

07003070000054944-E0PKmvjAE9aZ

10:10:35

62

4,703.0000

XLON

05003050000056287-E0PKmvjAECs0

10:10:35

238

4,703.0000

XLON

07003070000056540-E0PKmvjAECry

10:10:36

21

4,702.0000

XLON

07003070000056363-E0PKmvjAECti

10:10:36

121

4,702.0000

XLON

07003070000056363-E0PKmvjAECtk

10:13:36

129

4,707.0000

XLON

07003070000057730-E0PKmvjAEFVL

10:14:02

216

4,707.0000

XLON

07003070000057859-E0PKmvjAEFlp

10:14:10

169

4,706.0000

XLON

05003050000057342-E0PKmvjAEFpm

10:14:10

16

4,706.0000

XLON

05003050000057588-E0PKmvjAEFpu

10:14:10

44

4,706.0000

XLON

05003050000057588-E0PKmvjAEFpx

10:15:57

141

4,704.0000

XLON

05003050000057226-E0PKmvjAEHAZ

10:17:17

154

4,703.0000

XLON

07003070000058693-E0PKmvjAEIeE

10:19:16

61

4,703.0000

XLON

05003050000059129-E0PKmvjAEK6P

10:19:16

65

4,703.0000

XLON

07003070000059172-E0PKmvjAEK6N

10:19:16

64

4,703.0000

XLON

07003070000059539-E0PKmvjAEK6R

10:22:00

148

4,704.0000

XLON

05003050000060475-E0PKmvjAELjL

10:22:13

144

4,703.0000

XLON

07003070000060187-E0PKmvjAELo7

10:22:13

174

4,704.0000

XLON

07003070000060872-E0PKmvjAELnh

10:24:52

55

4,703.0000

XLON

07003070000061680-E0PKmvjAENBv

10:25:29

60

4,703.0000

XLON

05003050000061511-E0PKmvjAENfN

10:25:29

92

4,703.0000

XLON

07003070000061680-E0PKmvjAENfJ

10:25:29

84

4,703.0000

XLON

07003070000061781-E0PKmvjAENfL

10:25:35

95

4,702.0000

XLON

07003070000060770-E0PKmvjAENlm

10:25:35

19

4,702.0000

XLON

07003070000060770-E0PKmvjAENlo

10:26:04

135

4,701.0000

XLON

05003050000061550-E0PKmvjAEO3j

10:26:04

54

4,701.0000

XLON

05003050000061725-E0PKmvjAEO3l

10:26:04

127

4,702.0000

XLON

07003070000062232-E0PKmvjAEO3G

10:28:30

49

4,702.0000

XLON

05003050000062517-E0PKmvjAEPg5

10:30:12

87

4,704.0000

XLON

07003070000063139-E0PKmvjAEQrZ

10:30:12

89

4,704.0000

XLON

07003070000063139-E0PKmvjAEQrd

10:30:15

94

4,702.0000

XLON

05003050000062517-E0PKmvjAER2M

10:30:15

91

4,702.0000

XLON

07003070000063018-E0PKmvjAER2O

10:30:15

199

4,703.0000

XLON

07003070000063098-E0PKmvjAER1c

10:32:03

190

4,702.0000

XLON

05003050000063724-E0PKmvjAETCS

10:32:59

87

4,703.0000

XLON

07003070000064810-E0PKmvjAEUJk

10:32:59

71

4,703.0000

XLON

05003050000064609-E0PKmvjAEUJo

10:35:14

169

4,706.0000

XLON

05003050000065418-E0PKmvjAEWln

10:37:34

166

4,708.0000

XLON

05003050000066196-E0PKmvjAEYWv

10:39:33

220

4,709.0000

XLON

07003070000067208-E0PKmvjAEZk1

10:39:59

105

4,709.0000

XLON

07003070000067422-E0PKmvjAEa0X

10:40:04

186

4,708.0000

XLON

05003050000066655-E0PKmvjAEa58

10:40:22

76

4,709.0000

XLON

05003050000067317-E0PKmvjAEaSQ

10:41:11

236

4,709.0000

XLON

05003050000067541-E0PKmvjAEb7P

10:41:11

87

4,709.0000

XLON

05003050000067541-E0PKmvjAEb7T

10:43:25

257

4,711.0000

XLON

05003050000068352-E0PKmvjAEctr

10:44:30

188

4,710.0000

XLON

05003050000068128-E0PKmvjAEdPi

10:44:43

85

4,709.0000

XLON

05003050000068724-E0PKmvjAEdlj

10:44:43

65

4,709.0000

XLON

05003050000068724-E0PKmvjAEdll

10:46:50

179

4,711.0000

XLON

07003070000069987-E0PKmvjAEfVI

10:50:50

158

4,711.0000

XLON

07003070000070619-E0PKmvjAEj95

10:50:50

63

4,711.0000

XLON

07003070000071224-E0PKmvjAEj97

10:50:55

138

4,710.0000

XLON

07003070000069736-E0PKmvjAEjBH

10:52:50

158

4,710.0000

XLON

07003070000071800-E0PKmvjAEkbf

10:52:51

173

4,709.0000

XLON

07003070000070294-E0PKmvjAEkfm

10:53:00

54

4,707.0000

XLON

05003050000071708-E0PKmvjAEkoq

10:53:00

120

4,708.0000

XLON

07003070000071411-E0PKmvjAEkoE

10:53:00

37

4,708.0000

XLON

07003070000071411-E0PKmvjAEkoH

10:55:35

189

4,709.0000

XLON

05003050000072544-E0PKmvjAEnTs

10:55:47

148

4,708.0000

XLON

07003070000072692-E0PKmvjAEndV

10:56:50

133

4,711.0000

XLON

07003070000073392-E0PKmvjAEoWw

10:57:16

144

4,710.0000

XLON

07003070000073242-E0PKmvjAEoqd

10:57:51

140

4,709.0000

XLON

05003050000073625-E0PKmvjAEp9I

10:57:56

130

4,708.0000

XLON

07003070000073807-E0PKmvjAEpC5

10:59:38

100

4,706.0000

XLON

07003070000074300-E0PKmvjAEqAS

10:59:38

100

4,705.0000

XLON

05003050000074109-E0PKmvjAEqAk

11:01:04

4

4,706.0000

XLON

07003070000075134-E0PKmvjAErGF

11:01:49

109

4,709.0000

XLON

07003070000075526-E0PKmvjAEsYM

11:03:06

164

4,708.0000

XLON

07003070000075987-E0PKmvjAEtcz

11:04:01

100

4,707.0000

XLON

07003070000075385-E0PKmvjAEuLC

11:05:08

108

4,707.0000

XLON

07003070000076686-E0PKmvjAEv6p

11:05:37

108

4,706.0000

XLON

05003050000076357-E0PKmvjAEvQ8

11:07:22

97

4,704.0000

XLON

07003070000077121-E0PKmvjAEwPZ

11:07:22

65

4,704.0000

XLON

07003070000077121-E0PKmvjAEwPb

11:10:16

96

4,705.0000

XLON

07003070000078438-E0PKmvjAEyUI

11:10:42

83

4,705.0000

XLON

05003050000078386-E0PKmvjAEymO

11:15:17

190

4,709.0000

XLON

05003050000079611-E0PKmvjAF348

11:15:46

183

4,710.0000

XLON

07003070000080341-E0PKmvjAF3MY

11:15:46

190

4,710.0000

XLON

05003050000080101-E0PKmvjAF3Ma

11:16:15

86

4,711.0000

XLON

05003050000080229-E0PKmvjAF3fa

11:16:15

87

4,711.0000

XLON

07003070000080356-E0PKmvjAF3fY

11:16:15

104

4,711.0000

XLON

05003050000080229-E0PKmvjAF3fc

11:16:15

86

4,711.0000

XLON

07003070000080466-E0PKmvjAF3fe

11:19:10

175

4,714.0000

XLON

05003050000081381-E0PKmvjAF5dS

11:19:25

190

4,713.0000

XLON

07003070000081476-E0PKmvjAF5nY

11:19:26

146

4,711.0000

XLON

07003070000081477-E0PKmvjAF5qR

11:19:37

114

4,710.0000

XLON

07003070000081659-E0PKmvjAF64o

11:26:31

95

4,714.0000

XLON

05003050000083799-E0PKmvjAFAn2

11:26:31

99

4,714.0000

XLON

05003050000083799-E0PKmvjAFAn4

11:26:31

101

4,714.0000

XLON

05003050000083799-E0PKmvjAFAn6

11:26:31

33

4,714.0000

XLON

05003050000083799-E0PKmvjAFAn8

11:28:36

99

4,714.0000

XLON

07003070000084614-E0PKmvjAFCaO

11:28:36

95

4,714.0000

XLON

07003070000084614-E0PKmvjAFCaQ

11:28:45

139

4,713.0000

XLON

07003070000082999-E0PKmvjAFCgp

11:28:45

15

4,713.0000

XLON

07003070000082999-E0PKmvjAFCgr

11:30:23

180

4,715.0000

XLON

07003070000084987-E0PKmvjAFEA3

11:30:23

246

4,714.0000

XLON

07003070000084853-E0PKmvjAFEAV

11:32:15

75

4,713.0000

XLON

07003070000085510-E0PKmvjAFFYN

11:32:15

90

4,713.0000

XLON

07003070000085510-E0PKmvjAFFYP

11:32:15

142

4,714.0000

XLON

05003050000085297-E0PKmvjAFFXW

11:34:59

115

4,713.0000

XLON

05003050000086047-E0PKmvjAFHYM

11:35:23

115

4,712.0000

XLON

05003050000085897-E0PKmvjAFHpf

11:36:09

168

4,712.0000

XLON

05003050000087026-E0PKmvjAFIV7

11:36:56

106

4,711.0000

XLON

07003070000086106-E0PKmvjAFJ3B

11:36:57

20

4,709.0000

XLON

07003070000087256-E0PKmvjAFJ6n

11:36:57

114

4,709.0000

XLON

07003070000087256-E0PKmvjAFJ6p

11:38:27

87

4,713.0000

XLON

05003050000087750-E0PKmvjAFKGn

11:42:56

110

4,713.0000

XLON

05003050000088138-E0PKmvjAFOn4

11:43:54

86

4,713.0000

XLON

05003050000089575-E0PKmvjAFPPJ

11:47:51

198

4,713.0000

XLON

05003050000090996-E0PKmvjAFRs9

11:47:51

18

4,713.0000

XLON

05003050000091053-E0PKmvjAFRsB

11:47:51

51

4,713.0000

XLON

05003050000091053-E0PKmvjAFRsD

11:47:51

104

4,713.0000

XLON

07003070000091320-E0PKmvjAFRsF

11:50:20

176

4,717.0000

XLON

07003070000092429-E0PKmvjAFTbe

11:50:46

141

4,717.0000

XLON

07003070000092608-E0PKmvjAFTzh

11:51:28

176

4,716.0000

XLON

05003050000091902-E0PKmvjAFUMd

11:51:33

176

4,715.0000

XLON

05003050000091897-E0PKmvjAFUUn

11:51:45

19

4,713.0000

XLON

07003070000092716-E0PKmvjAFUuR

11:51:45

188

4,713.0000

XLON

07003070000092716-E0PKmvjAFUuT

11:51:51

105

4,712.0000

XLON

05003050000092558-E0PKmvjAFV3X

11:54:26

215

4,712.0000

XLON

07003070000093794-E0PKmvjAFXhn

11:55:10

139

4,719.0000

XLON

07003070000093900-E0PKmvjAFYQz

11:55:28

140

4,717.0000

XLON

07003070000093883-E0PKmvjAFYsr

11:56:54

32

4,720.0000

XLON

05003050000094104-E0PKmvjAFaRt

11:56:54

92

4,720.0000

XLON

05003050000094104-E0PKmvjAFaRv

11:58:00

39

4,720.0000

XLON

07003070000094888-E0PKmvjAFbGD

11:58:00

131

4,720.0000

XLON

07003070000094888-E0PKmvjAFbG5

11:59:26

14

4,721.0000

XLON

05003050000095117-E0PKmvjAFcNW

12:00:02

158

4,719.0000

XLON

07003070000094347-E0PKmvjAFd4B

12:00:02

68

4,718.0000

XLON

07003070000095336-E0PKmvjAFd4e

12:00:02

78

4,718.0000

XLON

07003070000095404-E0PKmvjAFd4g

12:02:10

100

4,723.0000

XLON

05003050000096499-E0PKmvjAFfZN

12:03:45

215

4,724.0000

XLON

05003050000096909-E0PKmvjAFgno

12:03:45

143

4,725.0000

XLON

07003070000097192-E0PKmvjAFgnK

12:04:56

114

4,723.0000

XLON

07003070000097675-E0PKmvjAFhpK

12:04:56

71

4,724.0000

XLON

07003070000097916-E0PKmvjAFhoJ

12:04:56

77

4,724.0000

XLON

07003070000097916-E0PKmvjAFhoL

12:07:00

10

4,723.0000

XLON

05003050000098367-E0PKmvjAFjh7

12:07:00

133

4,723.0000

XLON

05003050000098367-E0PKmvjAFjhG

12:08:11

105

4,722.0000

XLON

07003070000098193-E0PKmvjAFkYg

12:08:47

122

4,721.0000

XLON

07003070000099028-E0PKmvjAFl2k

12:11:34

142

4,725.0000

XLON

05003050000100136-E0PKmvjAFmjs

12:12:46

13

4,729.0000

XLON

05003050000100593-E0PKmvjAFncD

12:14:00

167

4,732.0000

XLON

07003070000101275-E0PKmvjAFoq8

12:15:01

155

4,731.0000

XLON

07003070000101625-E0PKmvjAFpTv

12:15:15

195

4,730.0000

XLON

07003070000101123-E0PKmvjAFphB

12:17:10

131

4,727.0000

XLON

05003050000101850-E0PKmvjAFrAg

12:19:31

149

4,726.0000

XLON

05003050000101823-E0PKmvjAFtJ0

12:19:31

140

4,725.0000

XLON

07003070000102711-E0PKmvjAFtJA

12:21:54

93

4,723.0000

XLON

05003050000102357-E0PKmvjAFv3Q

12:21:54

67

4,723.0000

XLON

05003050000103752-E0PKmvjAFv3U

12:22:16

102

4,722.0000

XLON

05003050000103671-E0PKmvjAFvDl

12:25:28

187

4,722.0000

XLON

05003050000104920-E0PKmvjAFwsT

12:25:28

64

4,722.0000

XLON

05003050000104920-E0PKmvjAFwsV

12:27:38

131

4,724.0000

XLON

07003070000106192-E0PKmvjAFyFm

12:27:38

113

4,724.0000

XLON

07003070000106192-E0PKmvjAFyFo

12:27:39

245

4,723.0000

XLON

05003050000105778-E0PKmvjAFyHD

12:27:39

107

4,723.0000

XLON

07003070000106193-E0PKmvjAFyHF

12:30:01

137

4,723.0000

XLON

05003050000106197-E0PKmvjAFzj6

12:30:01

164

4,724.0000

XLON

05003050000106466-E0PKmvjAFziA

12:30:02

98

4,722.0000

XLON

07003070000106332-E0PKmvjAFzm0

12:32:31

25

4,722.0000

XLON

05003050000107176-E0PKmvjAG1g7

12:32:31

91

4,722.0000

XLON

05003050000107176-E0PKmvjAG1g9

12:35:04

124

4,722.0000

XLON

05003050000108202-E0PKmvjAG3Gc

12:35:04

73

4,722.0000

XLON

05003050000108475-E0PKmvjAG3Ge

12:36:06

99

4,722.0000

XLON

07003070000109463-E0PKmvjAG3rQ

12:36:06

52

4,722.0000

XLON

07003070000109463-E0PKmvjAG3rS

12:38:12

99

4,722.0000

XLON

05003050000109821-E0PKmvjAG5Bo

12:38:12

37

4,722.0000

XLON

05003050000109821-E0PKmvjAG5Bq

12:40:35

179

4,725.0000

XLON

07003070000110721-E0PKmvjAG6lX

12:40:45

281

4,724.0000

XLON

07003070000110491-E0PKmvjAG6xa

12:41:00

111

4,720.0000

XLON

07003070000110948-E0PKmvjAG7HO

12:42:17

177

4,719.0000

XLON

07003070000111080-E0PKmvjAG8Me

12:42:39

105

4,727.0000

XLON

07003070000111734-E0PKmvjAGBIl

12:43:10

124

4,741.0000

XLON

07003070000112308-E0PKmvjAGG9L

12:43:17

98

4,740.0000

XLON

05003050000112015-E0PKmvjAGH5Q

12:44:12

68

4,754.0000

XLON

05003050000113096-E0PKmvjAGR98

12:44:31

80

4,749.0000

XLON

05003050000113427-E0PKmvjAGTup

12:44:38

108

4,748.0000

XLON

05003050000113388-E0PKmvjAGUi9

12:44:42

86

4,747.0000

XLON

07003070000113730-E0PKmvjAGUzW

12:46:27

50

4,735.0000

XLON

05003050000115267-E0PKmvjAGdXM

12:46:27

63

4,737.0000

XLON

07003070000115829-E0PKmvjAGdVC

12:48:03

91

4,745.0000

XLON

07003070000117042-E0PKmvjAGhCq

12:48:06

49

4,743.0000

XLON

07003070000116978-E0PKmvjAGhQQ

12:48:06

41

4,743.0000

XLON

07003070000116978-E0PKmvjAGhQd

12:48:09

88

4,742.0000

XLON

07003070000116939-E0PKmvjAGhiu

12:50:41

92

4,738.0000

XLON

07003070000118225-E0PKmvjAGmGI

12:51:21

105

4,739.0000

XLON

05003050000118856-E0PKmvjAGn90

12:51:21

18

4,739.0000

XLON

05003050000118856-E0PKmvjAGn94

12:51:40

92

4,737.0000

XLON

05003050000117888-E0PKmvjAGnQ3

12:53:13

110

4,737.0000

XLON

07003070000120240-E0PKmvjAGpfp

12:53:19

87

4,735.0000

XLON

07003070000120121-E0PKmvjAGq1g

12:53:19

103

4,736.0000

XLON

05003050000119830-E0PKmvjAGq1H

12:55:08

78

4,741.0000

XLON

05003050000120960-E0PKmvjAGrnW

12:55:32

60

4,739.0000

XLON

07003070000121248-E0PKmvjAGsDj

12:57:59

74

4,741.0000

XLON

07003070000122222-E0PKmvjAGu3S

12:57:59

63

4,741.0000

XLON

07003070000122465-E0PKmvjAGu3W

12:58:34

67

4,742.0000

XLON

07003070000122666-E0PKmvjAGuSE

12:59:08

88

4,740.0000

XLON

05003050000121755-E0PKmvjAGv0l

12:59:54

120

4,737.0000

XLON

07003070000123086-E0PKmvjAGvfv

12:59:54

84

4,738.0000

XLON

05003050000122454-E0PKmvjAGvca

13:01:43

112

4,738.0000

XLON

07003070000123875-E0PKmvjAGy0X

13:01:43

112

4,737.0000

XLON

05003050000123541-E0PKmvjAGy18

13:03:02

118

4,738.0000

XLON

05003050000124290-E0PKmvjAGzc0

13:03:02

1

4,738.0000

XLON

05003050000124290-E0PKmvjAGzc2

13:03:02

99

4,738.0000

XLON

07003070000124618-E0PKmvjAGzc4

13:03:10

80

4,736.0000

XLON

05003050000124188-E0PKmvjAGzjd

13:04:34

57

4,742.0000

XLON

07003070000125464-E0PKmvjAH1Kv

13:04:34

107

4,743.0000

XLON

05003050000125039-E0PKmvjAH1Jk

13:04:34

98

4,745.0000

XLON

07003070000125465-E0PKmvjAH1Ii

13:07:10

101

4,747.0000

XLON

07003070000126415-E0PKmvjAH3zV

13:07:54

87

4,745.0000

XLON

07003070000127102-E0PKmvjAH4hf

13:07:54

25

4,745.0000

XLON

07003070000127102-E0PKmvjAH4hk

13:07:54

87

4,746.0000

XLON

07003070000126282-E0PKmvjAH4gj

13:11:11

122

4,750.0000

XLON

05003050000128139-E0PKmvjAH7v8

13:11:30

94

4,748.0000

XLON

05003050000127800-E0PKmvjAH8J2

13:11:30

113

4,747.0000

XLON

07003070000128001-E0PKmvjAH8JR

13:16:42

200

4,752.0000

XLON

07003070000130767-E0PKmvjAHDf5

13:16:53

182

4,751.0000

XLON

05003050000129846-E0PKmvjAHDnA

13:18:11

132

4,750.0000

XLON

07003070000129673-E0PKmvjAHFHc

13:19:44

82

4,750.0000

XLON

07003070000132162-E0PKmvjAHH6H

13:19:44

135

4,751.0000

XLON

05003050000131637-E0PKmvjAHH5V

13:19:47

69

4,749.0000

XLON

05003050000131219-E0PKmvjAHHBe

13:20:54

72

4,748.0000

XLON

05003050000130908-E0PKmvjAHI2h

13:24:42

146

4,752.0000

XLON

07003070000134074-E0PKmvjAHLE2

13:24:44

190

4,750.0000

XLON

07003070000133766-E0PKmvjAHLGy

13:24:44

161

4,751.0000

XLON

05003050000133652-E0PKmvjAHLGO

13:28:14

145

4,748.0000

XLON

07003070000135218-E0PKmvjAHOFt

13:28:33

163

4,747.0000

XLON

05003050000134865-E0PKmvjAHOTh

13:32:48

100

4,751.0000

XLON

05003050000139200-E0PKmvjAHTN9

13:32:48

93

4,751.0000

XLON

05003050000139200-E0PKmvjAHTNB

13:32:49

173

4,750.0000

XLON

07003070000137208-E0PKmvjAHTOk

13:33:15

108

4,750.0000

XLON

05003050000140034-E0PKmvjAHU4T

13:33:24

172

4,749.0000

XLON

07003070000136950-E0PKmvjAHUEn

13:33:35

175

4,747.0000

XLON

07003070000140291-E0PKmvjAHUSF

13:34:22

98

4,746.0000

XLON

07003070000140497-E0PKmvjAHVnX

13:34:28

147

4,745.0000

XLON

07003070000140959-E0PKmvjAHVxW

13:34:56

147

4,744.0000

XLON

05003050000140284-E0PKmvjAHWZ7

13:37:00

218

4,745.0000

XLON

05003050000141589-E0PKmvjAHYzy

13:37:05

122

4,744.0000

XLON

07003070000141851-E0PKmvjAHZ7V

13:39:57

139

4,752.0000

XLON

05003050000143088-E0PKmvjAHcau

13:40:31

154

4,754.0000

XLON

07003070000143678-E0PKmvjAHdNP

13:43:12

75

4,752.0000

XLON

05003050000144688-E0PKmvjAHfjn

13:43:12

130

4,752.0000

XLON

05003050000144688-E0PKmvjAHfjp

13:43:12

16

4,753.0000

XLON

05003050000144688-E0PKmvjAHfjr

13:43:12

5

4,753.0000

XLON

05003050000144688-E0PKmvjAHfjt

13:43:12

132

4,752.0000

XLON

07003070000144569-E0PKmvjAHfjV

13:44:29

112

4,753.0000

XLON

05003050000144961-E0PKmvjAHh4Y

13:44:29

3

4,753.0000

XLON

05003050000144961-E0PKmvjAHh4a

13:44:29

165

4,753.0000

XLON

07003070000145406-E0PKmvjAHh4e

13:46:35

7

4,756.0000

XLON

07003070000146493-E0PKmvjAHj0b

13:46:35

115

4,756.0000

XLON

07003070000146493-E0PKmvjAHj0g

13:46:37

122

4,755.0000

XLON

05003050000145745-E0PKmvjAHj59

13:48:05

156

4,758.0000

XLON

05003050000146826-E0PKmvjAHkYq

13:49:52

111

4,764.0000

XLON

07003070000147990-E0PKmvjAHoSn

13:49:52

121

4,765.0000

XLON

05003050000147792-E0PKmvjAHoKz

13:49:52

121

4,766.0000

XLON

05003050000147821-E0PKmvjAHoIm

13:49:57

117

4,763.0000

XLON

05003050000147918-E0PKmvjAHoso

13:52:08

151

4,770.0000

XLON

05003050000148816-E0PKmvjAHsPC

13:52:08

121

4,771.0000

XLON

07003070000149192-E0PKmvjAHsOp

13:53:02

112

4,768.0000

XLON

07003070000148806-E0PKmvjAHtc2

13:53:02

132

4,769.0000

XLON

07003070000149497-E0PKmvjAHtbZ

13:53:05

119

4,767.0000

XLON

05003050000149103-E0PKmvjAHti5

13:54:44

187

4,767.0000

XLON

07003070000150205-E0PKmvjAHvXm

13:55:05

143

4,766.0000

XLON

05003050000149994-E0PKmvjAHw1b

13:56:24

121

4,764.0000

XLON

05003050000150720-E0PKmvjAHxX7

13:56:24

165

4,765.0000

XLON

07003070000150919-E0PKmvjAHxWl

14:00:01

131

4,768.0000

XLON

05003050000152496-E0PKmvjAI1kv

14:00:01

110

4,768.0000

XLON

07003070000152629-E0PKmvjAI1kx

14:00:22

109

4,768.0000

XLON

07003070000152778-E0PKmvjAI2Nr

14:01:50

121

4,768.0000

XLON

05003050000153422-E0PKmvjAI3wm

14:01:53

110

4,767.0000

XLON

07003070000153262-E0PKmvjAI427

14:03:06

63

4,770.0000

XLON

07003070000154111-E0PKmvjAI5yb

14:03:06

193

4,770.0000

XLON

07003070000154111-E0PKmvjAI5yd

14:03:29

70

4,769.0000

XLON

05003050000153937-E0PKmvjAI6cR

14:03:31

88

4,768.0000

XLON

07003070000154000-E0PKmvjAI6hE

14:03:46

110

4,766.0000

XLON

07003070000153245-E0PKmvjAI7Ok

14:05:00

132

4,764.0000

XLON

07003070000154980-E0PKmvjAI9Oj

14:06:01

110

4,763.0000

XLON

05003050000154790-E0PKmvjAIAhO

14:06:02

143

4,761.0000

XLON

07003070000154981-E0PKmvjAIArd

14:06:22

102

4,757.0000

XLON

07003070000155735-E0PKmvjAIBnQ

14:07:35

120

4,756.0000

XLON

05003050000155554-E0PKmvjAID3B

14:08:01

110

4,756.0000

XLON

05003050000156221-E0PKmvjAIDyj

14:08:31

120

4,755.0000

XLON

07003070000156409-E0PKmvjAIEto

14:09:40

14

4,752.0000

XLON

05003050000157090-E0PKmvjAIGK0

14:09:45

177

4,752.0000

XLON

05003050000157090-E0PKmvjAIGOg

14:11:11

148

4,751.0000

XLON

07003070000157280-E0PKmvjAIIDJ

14:11:20

134

4,750.0000

XLON

05003050000157801-E0PKmvjAIIOG

14:15:11

115

4,751.0000

XLON

05003050000158785-E0PKmvjAIN8L

14:15:11

127

4,752.0000

XLON

05003050000158874-E0PKmvjAIN6V

14:15:11

143

4,753.0000

XLON

05003050000159216-E0PKmvjAIN5w

14:16:44

146

4,749.0000

XLON

07003070000160043-E0PKmvjAIP2y

14:17:11

161

4,748.0000

XLON

05003050000159817-E0PKmvjAIPeh

14:17:37

110

4,745.0000

XLON

07003070000159955-E0PKmvjAIQHi

14:19:50

122

4,749.0000

XLON

05003050000161037-E0PKmvjAISZH

14:19:50

132

4,749.0000

XLON

07003070000161274-E0PKmvjAISZJ

14:19:51

132

4,747.0000

XLON

07003070000161156-E0PKmvjAIScm

14:23:01

204

4,746.0000

XLON

07003070000162854-E0PKmvjAIVrT

14:24:46

132

4,747.0000

XLON

07003070000163480-E0PKmvjAIYFt

14:25:01

148

4,747.0000

XLON

05003050000163687-E0PKmvjAIYoO

14:25:43

154

4,751.0000

XLON

07003070000164281-E0PKmvjAIZbo

14:25:44

70

4,749.0000

XLON

05003050000163980-E0PKmvjAIZeP

14:25:44

41

4,749.0000

XLON

05003050000163980-E0PKmvjAIZeK

14:27:44

143

4,755.0000

XLON

05003050000164720-E0PKmvjAIcJr

14:27:44

110

4,754.0000

XLON

05003050000164674-E0PKmvjAIcKQ

14:28:30

153

4,752.0000

XLON

05003050000164955-E0PKmvjAIdBp

14:28:30

121

4,754.0000

XLON

05003050000165649-E0PKmvjAIdB8

14:28:30

110

4,753.0000

XLON

07003070000164985-E0PKmvjAIdBQ

14:29:30

165

4,754.0000

XLON

07003070000166582-E0PKmvjAIegP

14:29:33

110

4,753.0000

XLON

07003070000166299-E0PKmvjAIeyb

14:30:34

255

4,753.0000

XLON

05003050000166739-E0PKmvjAIjlp

14:30:34

44

4,753.0000

XLON

05003050000166739-E0PKmvjAIjm1

14:30:46

116

4,752.0000

XLON

07003070000167055-E0PKmvjAIkjR

14:30:46

158

4,752.0000

XLON

07003070000167055-E0PKmvjAIkjW

14:31:49

91

4,758.0000

XLON

05003050000169223-E0PKmvjAIohv

14:31:49

154

4,758.0000

XLON

07003070000169527-E0PKmvjAIohx

14:31:49

74

4,758.0000

XLON

05003050000169224-E0PKmvjAIohz

14:31:49

59

4,758.0000

XLON

07003070000169528-E0PKmvjAIoi1

14:31:49

93

4,758.0000

XLON

07003070000169528-E0PKmvjAIoi6

14:31:55

82

4,756.0000

XLON

05003050000169225-E0PKmvjAIoyr

14:31:55

111

4,756.0000

XLON

07003070000169529-E0PKmvjAIoyt

14:33:04

176

4,761.0000

XLON

05003050000170360-E0PKmvjAIsk7

14:33:04

229

4,761.0000

XLON

05003050000170365-E0PKmvjAIsk9

14:33:18

192

4,759.0000

XLON

07003070000170736-E0PKmvjAItSl

14:33:25

166

4,757.0000

XLON

07003070000171232-E0PKmvjAItk2

14:34:23

58

4,757.0000

XLON

05003050000171215-E0PKmvjAIvty

14:35:53

205

4,761.0000

XLON

05003050000173270-E0PKmvjAIzvO

14:36:10

185

4,761.0000

XLON

05003050000173615-E0PKmvjAJ0cW

14:36:37

206

4,760.0000

XLON

05003050000174123-E0PKmvjAJ1la

14:36:38

174

4,759.0000

XLON

07003070000173629-E0PKmvjAJ1oZ

14:38:25

137

4,759.0000

XLON

05003050000175230-E0PKmvjAJ56x

14:38:25

171

4,760.0000

XLON

05003050000175296-E0PKmvjAJ55u

14:38:30

169

4,757.0000

XLON

07003070000172957-E0PKmvjAJ5PL

14:39:17

122

4,756.0000

XLON

07003070000176037-E0PKmvjAJ74G

14:39:34

164

4,754.0000

XLON

05003050000175626-E0PKmvjAJ7jo

14:40:00

83

4,752.0000

XLON

07003070000177018-E0PKmvjAJ960

14:40:05

156

4,753.0000

XLON

05003050000177163-E0PKmvjAJ9pv

14:40:05

180

4,753.0000

XLON

07003070000177553-E0PKmvjAJ9pt

14:40:08

156

4,751.0000

XLON

07003070000177554-E0PKmvjAJA3l

14:40:12

142

4,749.0000

XLON

07003070000177713-E0PKmvjAJADx

14:40:23

154

4,747.0000

XLON

05003050000177322-E0PKmvjAJAi8

14:41:29

148

4,748.0000

XLON

07003070000178976-E0PKmvjAJEBU

14:41:37

83

4,747.0000

XLON

05003050000178437-E0PKmvjAJEQk

14:42:04

123

4,748.0000

XLON

07003070000179497-E0PKmvjAJFJ4

14:43:07

24

4,746.0000

XLON

05003050000179952-E0PKmvjAJHYh

14:43:07

19

4,746.0000

XLON

05003050000179952-E0PKmvjAJHYj

14:43:07

34

4,746.0000

XLON

05003050000179952-E0PKmvjAJHYl

14:43:07

23

4,746.0000

XLON

05003050000179952-E0PKmvjAJHYX

14:43:07

11

4,746.0000

XLON

05003050000179952-E0PKmvjAJHY5

14:43:07

24

4,746.0000

XLON

07003070000178793-E0PKmvjAJHY1

14:43:07

100

4,746.0000

XLON

07003070000178793-E0PKmvjAJHXp

14:43:10

42

4,746.0000

XLON

05003050000179952-E0PKmvjAJHck

14:43:11

107

4,745.0000

XLON

07003070000180260-E0PKmvjAJHkY

14:43:18

172

4,743.0000

XLON

05003050000180241-E0PKmvjAJIEy

14:43:18

160

4,744.0000

XLON

07003070000179532-E0PKmvjAJIC0

14:43:46

135

4,741.0000

XLON

07003070000180849-E0PKmvjAJK17

14:44:49

19

4,743.0000

XLON

07003070000181968-E0PKmvjAJNDk

14:44:49

125

4,744.0000

XLON

05003050000181658-E0PKmvjAJNDB

14:44:49

119

4,743.0000

XLON

07003070000181968-E0PKmvjAJNDg

14:45:00

125

4,745.0000

XLON

05003050000182130-E0PKmvjAJNd4

14:45:02

66

4,743.0000

XLON

07003070000182387-E0PKmvjAJNnv

14:45:02

72

4,743.0000

XLON

07003070000182387-E0PKmvjAJNnz

14:46:33

126

4,743.0000

XLON

05003050000183719-E0PKmvjAJSma

14:46:40

214

4,742.0000

XLON

07003070000184002-E0PKmvjAJTJf

14:46:40

126

4,741.0000

XLON

05003050000183645-E0PKmvjAJTK8

14:47:34

20

4,741.0000

XLON

05003050000184583-E0PKmvjAJVzX

14:47:34

118

4,741.0000

XLON

05003050000184583-E0PKmvjAJVzZ

14:48:02

176

4,739.0000

XLON

05003050000185287-E0PKmvjAJXF6

14:48:10

151

4,736.0000

XLON

05003050000185288-E0PKmvjAJXwZ

14:48:10

164

4,738.0000

XLON

07003070000185623-E0PKmvjAJXvZ

14:48:35

48

4,733.0000

XLON

07003070000186077-E0PKmvjAJZUJ

14:48:35

31

4,733.0000

XLON

07003070000186077-E0PKmvjAJZUL

14:49:38

152

4,728.0000

XLON

05003050000187462-E0PKmvjAJct1

14:49:40

152

4,727.0000

XLON

05003050000187373-E0PKmvjAJcwL

14:51:25

55

4,746.0000

XLON

05003050000189313-E0PKmvjAJjw7

14:51:25

81

4,746.0000

XLON

07003070000189642-E0PKmvjAJjw5

14:51:26

126

4,745.0000

XLON

05003050000189186-E0PKmvjAJk0d

14:51:26

76

4,745.0000

XLON

05003050000189186-E0PKmvjAJk0f

14:52:04

151

4,744.0000

XLON

05003050000189145-E0PKmvjAJm7D

14:53:02

46

4,746.0000

XLON

05003050000190698-E0PKmvjAJogo

14:53:02

120

4,746.0000

XLON

05003050000190698-E0PKmvjAJogq

14:53:36

208

4,745.0000

XLON

05003050000190645-E0PKmvjAJq48

14:54:25

54

4,750.0000

XLON

07003070000192164-E0PKmvjAJskF

14:54:32

154

4,749.0000

XLON

05003050000191937-E0PKmvjAJtEk

14:55:17

152

4,750.0000

XLON

07003070000192938-E0PKmvjAJv4O

14:55:17

81

4,750.0000

XLON

05003050000192492-E0PKmvjAJv4T

14:55:17

2

4,750.0000

XLON

07003070000192938-E0PKmvjAJv4R

14:55:40

67

4,751.0000

XLON

07003070000193487-E0PKmvjAJvty

14:56:13

173

4,750.0000

XLON

07003070000194148-E0PKmvjAJxMu

14:56:16

133

4,749.0000

XLON

05003050000193707-E0PKmvjAJxWh

14:57:47

93

4,752.0000

XLON

05003050000195007-E0PKmvjAK2Jq

14:57:56

181

4,752.0000

XLON

05003050000195236-E0PKmvjAK2gs

14:58:16

86

4,753.0000

XLON

07003070000195978-E0PKmvjAK3Yv

14:59:12

82

4,755.0000

XLON

05003050000196220-E0PKmvjAK5MF

15:00:21

166

4,757.0000

XLON

05003050000197423-E0PKmvjAK8Zz

15:00:25

182

4,756.0000

XLON

05003050000196765-E0PKmvjAK8tp

15:00:38

144

4,755.0000

XLON

07003070000196865-E0PKmvjAK9Rv

15:00:57

141

4,753.0000

XLON

07003070000198602-E0PKmvjAK9vi

15:01:13

179

4,752.0000

XLON

07003070000198635-E0PKmvjAKAR8

15:01:31

148

4,751.0000

XLON

05003050000198775-E0PKmvjAKB5v

15:01:31

7

4,751.0000

XLON

05003050000198775-E0PKmvjAKB5x

15:02:01

168

4,749.0000

XLON

07003070000199176-E0PKmvjAKC5J

15:02:07

168

4,747.0000

XLON

07003070000199619-E0PKmvjAKCWE

15:02:50

129

4,746.0000

XLON

07003070000201106-E0PKmvjAKEJg

15:03:31

88

4,748.0000

XLON

07003070000201770-E0PKmvjAKG01

15:03:37

97

4,747.0000

XLON

07003070000201381-E0PKmvjAKGC9

15:03:38

123

4,746.0000

XLON

05003050000200862-E0PKmvjAKGEc

15:03:53

88

4,745.0000

XLON

07003070000201179-E0PKmvjAKGyz

15:05:02

114

4,749.0000

XLON

05003050000202817-E0PKmvjAKJZl

15:05:03

252

4,748.0000

XLON

07003070000202790-E0PKmvjAKJky

15:05:46

28

4,748.0000

XLON

05003050000203183-E0PKmvjAKMCP

15:06:11

100

4,748.0000

XLON

05003050000203968-E0PKmvjAKNVK

15:06:11

74

4,748.0000

XLON

07003070000204090-E0PKmvjAKNVI

15:07:10

65

4,750.0000

XLON

05003050000204857-E0PKmvjAKQY9

15:07:10

76

4,749.0000

XLON

07003070000205278-E0PKmvjAKQYT

15:07:28

81

4,750.0000

XLON

05003050000204979-E0PKmvjAKRKa

15:07:28

69

4,750.0000

XLON

07003070000205394-E0PKmvjAKRKc

15:08:05

157

4,754.0000

XLON

07003070000206242-E0PKmvjAKT5o

15:08:53

78

4,754.0000

XLON

07003070000206541-E0PKmvjAKV8o

15:09:32

82

4,754.0000

XLON

07003070000207432-E0PKmvjAKWgU

15:09:32

50

4,754.0000

XLON

07003070000207432-E0PKmvjAKWga

15:10:15

198

4,754.0000

XLON

07003070000207760-E0PKmvjAKYin

15:10:15

131

4,755.0000

XLON

05003050000207471-E0PKmvjAKYhy

15:11:05

89

4,753.0000

XLON

05003050000205845-E0PKmvjAKat6

15:11:06

62

4,751.0000

XLON

05003050000207699-E0PKmvjAKb4B

15:11:06

59

4,751.0000

XLON

07003070000208114-E0PKmvjAKb4D

15:11:15

162

4,748.0000

XLON

07003070000208941-E0PKmvjAKc1f

15:11:34

90

4,751.0000

XLON

07003070000209299-E0PKmvjAKcyC

15:12:00

90

4,750.0000

XLON

05003050000208721-E0PKmvjAKdo3

15:12:16

56

4,749.0000

XLON

07003070000209159-E0PKmvjAKeb8

15:13:02

75

4,753.0000

XLON

05003050000210248-E0PKmvjAKgc9

15:13:02

57

4,753.0000

XLON

07003070000210654-E0PKmvjAKgc7

15:13:02

78

4,754.0000

XLON

07003070000210653-E0PKmvjAKgYI

15:13:29

190

4,753.0000

XLON

07003070000210839-E0PKmvjAKhqE

15:13:48

48

4,756.0000

XLON

07003070000211167-E0PKmvjAKirU

15:13:48

44

4,756.0000

XLON

07003070000211167-E0PKmvjAKirY

15:14:07

67

4,752.0000

XLON

05003050000210970-E0PKmvjAKjst

15:14:07

62

4,752.0000

XLON

07003070000211353-E0PKmvjAKjsv

15:14:40

135

4,751.0000

XLON

05003050000211843-E0PKmvjAKlUs

15:14:44

135

4,749.0000

XLON

05003050000211743-E0PKmvjAKlbG

15:14:44

135

4,750.0000

XLON

07003070000212184-E0PKmvjAKlb1

15:16:33

135

4,753.0000

XLON

07003070000213919-E0PKmvjAKpki

15:16:33

137

4,753.0000

XLON

05003050000213543-E0PKmvjAKpkm

15:16:33

39

4,753.0000

XLON

07003070000213919-E0PKmvjAKpkk

15:16:37

124

4,751.0000

XLON

05003050000213429-E0PKmvjAKprb

15:17:51

141

4,750.0000

XLON

07003070000215211-E0PKmvjAKtRP

15:17:51

71

4,750.0000

XLON

07003070000215211-E0PKmvjAKtRR

15:19:16

125

4,754.0000

XLON

07003070000216159-E0PKmvjAKwa7

15:19:39

181

4,755.0000

XLON

05003050000216051-E0PKmvjAKxP3

15:20:12

174

4,754.0000

XLON

07003070000216444-E0PKmvjAKyMo

15:20:22

63

4,752.0000

XLON

07003070000215984-E0PKmvjAKysg

15:20:22

71

4,752.0000

XLON

05003050000216052-E0PKmvjAKysk

15:20:22

29

4,752.0000

XLON

07003070000215984-E0PKmvjAKysi

15:20:23

136

4,751.0000

XLON

07003070000216811-E0PKmvjAKz0F

15:21:22

31

4,749.0000

XLON

05003050000217898-E0PKmvjAL1cp

15:21:22

78

4,749.0000

XLON

07003070000218257-E0PKmvjAL1cn

15:22:07

118

4,753.0000

XLON

07003070000218805-E0PKmvjAL3Oo

15:22:20

123

4,752.0000

XLON

05003050000218362-E0PKmvjAL3qe

15:22:20

92

4,752.0000

XLON

07003070000218755-E0PKmvjAL3qc

15:22:25

73

4,750.0000

XLON

05003050000218418-E0PKmvjAL46g

15:22:57

135

4,749.0000

XLON

05003050000219394-E0PKmvjAL5C4

15:24:00

59

4,754.0000

XLON

05003050000220435-E0PKmvjAL7mt

15:24:40

68

4,753.0000

XLON

07003070000220634-E0PKmvjAL9aO

15:24:40

62

4,753.0000

XLON

07003070000221503-E0PKmvjAL9aU

15:24:45

102

4,753.0000

XLON

05003050000221337-E0PKmvjAL9jG

15:25:33

101

4,759.0000

XLON

07003070000222300-E0PKmvjALC4b

15:26:00

136

4,759.0000

XLON

05003050000222303-E0PKmvjALCyx

15:26:15

89

4,759.0000

XLON

07003070000222992-E0PKmvjALDje

15:26:25

11

4,760.0000

XLON

05003050000222782-E0PKmvjALE42

15:26:25

137

4,760.0000

XLON

05003050000222782-E0PKmvjALE44

15:26:41

136

4,759.0000

XLON

05003050000222728-E0PKmvjALEcK

15:26:50

148

4,758.0000

XLON

07003070000223036-E0PKmvjALEvf

15:28:01

264

4,756.0000

XLON

07003070000224583-E0PKmvjALHae

15:28:59

92

4,757.0000

XLON

07003070000225098-E0PKmvjALJBq

15:29:36

161

4,761.0000

XLON

07003070000225757-E0PKmvjALL7Q

15:30:00

98

4,761.0000

XLON

05003050000225743-E0PKmvjALM1j

15:30:20

163

4,763.0000

XLON

07003070000226390-E0PKmvjALNEW

15:30:30

71

4,763.0000

XLON

05003050000226149-E0PKmvjALNYs

15:31:12

134

4,763.0000

XLON

07003070000227277-E0PKmvjALPcZ

15:31:12

72

4,763.0000

XLON

07003070000227277-E0PKmvjALPcb

15:33:00

143

4,763.0000

XLON

07003070000228527-E0PKmvjALUHF

15:33:43

74

4,763.0000

XLON

07003070000228918-E0PKmvjALVhX

15:33:43

82

4,763.0000

XLON

07003070000228918-E0PKmvjALVhd

15:34:33

32

4,764.0000

XLON

05003050000229226-E0PKmvjALXJ9

15:34:33

89

4,764.0000

XLON

05003050000229226-E0PKmvjALXJB

15:35:02

130

4,763.0000

XLON

05003050000229257-E0PKmvjALYFK

15:35:04

85

4,763.0000

XLON

05003050000229628-E0PKmvjALYMh

15:35:13

143

4,762.0000

XLON

05003050000226885-E0PKmvjALYvL

15:35:19

124

4,760.0000

XLON

07003070000225656-E0PKmvjALZE5

15:35:19

63

4,760.0000

XLON

07003070000230021-E0PKmvjALZE7

15:36:46

182

4,764.0000

XLON

05003050000231239-E0PKmvjALdPl

15:36:46

143

4,764.0000

XLON

07003070000231598-E0PKmvjALdPn

15:37:09

153

4,764.0000

XLON

05003050000231494-E0PKmvjALe9o

15:37:58

131

4,765.0000

XLON

05003050000232203-E0PKmvjALfMx

15:37:58

38

4,764.0000

XLON

05003050000231782-E0PKmvjALfN6

15:38:28

174

4,765.0000

XLON

07003070000232759-E0PKmvjALgHc

15:39:40

75

4,766.0000

XLON

05003050000233251-E0PKmvjALiHi

15:39:40

183

4,766.0000

XLON

07003070000233634-E0PKmvjALiHg

15:39:40

57

4,766.0000

XLON

07003070000233635-E0PKmvjALiHk

15:40:15

183

4,764.0000

XLON

07003070000232678-E0PKmvjALjmK

15:41:05

147

4,767.0000

XLON

05003050000234404-E0PKmvjALlSe

15:41:13

23

4,765.0000

XLON

07003070000234795-E0PKmvjALldu

15:41:13

110

4,765.0000

XLON

07003070000234795-E0PKmvjALle2

15:41:35

181

4,765.0000

XLON

07003070000235013-E0PKmvjALmRr

15:42:36

202

4,764.0000

XLON

05003050000234595-E0PKmvjALodS

15:44:46

300

4,769.0000

XLON

07003070000237404-E0PKmvjALskR

15:45:35

90

4,772.0000

XLON

07003070000238018-E0PKmvjALuvC

15:46:18

58

4,774.0000

XLON

05003050000238120-E0PKmvjALwz6

15:46:18

78

4,774.0000

XLON

07003070000238529-E0PKmvjALwz4

15:46:43

95

4,776.0000

XLON

07003070000238817-E0PKmvjALySK

15:47:05

186

4,776.0000

XLON

07003070000239192-E0PKmvjALzNe

15:47:10

9

4,775.0000

XLON

07003070000238726-E0PKmvjALzbL

15:47:10

124

4,775.0000

XLON

07003070000238726-E0PKmvjALzbN

15:47:27

176

4,775.0000

XLON

07003070000239289-E0PKmvjAM0Ma

15:47:46

160

4,773.0000

XLON

05003050000238462-E0PKmvjAM1T4

15:49:16

158

4,769.0000

XLON

07003070000240585-E0PKmvjAM4e4

15:49:31

49

4,768.0000

XLON

05003050000240135-E0PKmvjAM5EE

15:49:31

109

4,768.0000

XLON

05003050000240135-E0PKmvjAM5EG

15:49:34

94

4,769.0000

XLON

07003070000241445-E0PKmvjAM5M7

15:49:34

61

4,768.0000

XLON

07003070000241384-E0PKmvjAM5MV

15:50:07

205

4,769.0000

XLON

05003050000241481-E0PKmvjAM6SS

15:50:27

77

4,768.0000

XLON

05003050000241874-E0PKmvjAM7PV

15:50:27

76

4,768.0000

XLON

07003070000242291-E0PKmvjAM7PR

15:50:27

203

4,768.0000

XLON

07003070000242302-E0PKmvjAM7PT

15:51:08

106

4,766.0000

XLON

07003070000240586-E0PKmvjAM9By

15:51:08

38

4,766.0000

XLON

07003070000240586-E0PKmvjAM9C0

15:51:10

135

4,765.0000

XLON

07003070000242333-E0PKmvjAM9Qr

15:51:14

148

4,765.0000

XLON

07003070000243110-E0PKmvjAM9iR

15:51:43

137

4,765.0000

XLON

05003050000243132-E0PKmvjAMAhg

15:51:47

162

4,764.0000

XLON

05003050000242680-E0PKmvjAMApx

15:53:22

263

4,766.0000

XLON

05003050000244098-E0PKmvjAMEOZ

15:53:22

69

4,766.0000

XLON

05003050000244098-E0PKmvjAMEOb

15:53:52

59

4,765.0000

XLON

07003070000244106-E0PKmvjAMF8T

15:54:04

149

4,764.0000

XLON

05003050000243906-E0PKmvjAMFa8

15:54:14

150

4,762.0000

XLON

05003050000244554-E0PKmvjAMGGo

15:54:45

83

4,763.0000

XLON

05003050000245615-E0PKmvjAMHKm

15:54:45

58

4,763.0000

XLON

07003070000246001-E0PKmvjAMHKk

15:55:06

95

4,763.0000

XLON

05003050000245963-E0PKmvjAMI8s

15:55:11

214

4,761.0000

XLON

05003050000245561-E0PKmvjAMIRC

15:55:12

135

4,760.0000

XLON

07003070000246002-E0PKmvjAMISG

15:56:38

82

4,759.0000

XLON

07003070000247387-E0PKmvjAML5d

15:57:12

155

4,765.0000

XLON

05003050000247994-E0PKmvjAMMOF

15:57:37

95

4,767.0000

XLON

05003050000248359-E0PKmvjAMNLM

15:57:37

62

4,767.0000

XLON

07003070000248779-E0PKmvjAMNLO

15:57:58

204

4,767.0000

XLON

05003050000248620-E0PKmvjAMO59

15:57:58

150

4,767.0000

XLON

07003070000249041-E0PKmvjAMO5B

15:59:16

119

4,766.0000

XLON

07003070000249245-E0PKmvjAMQup

15:59:18

136

4,764.0000

XLON

05003050000247922-E0PKmvjAMR0k

16:00:00

104

4,764.0000

XLON

05003050000250248-E0PKmvjAMSTr

16:00:00

99

4,764.0000

XLON

07003070000250689-E0PKmvjAMSTt

16:01:16

249

4,768.0000

XLON

05003050000251113-E0PKmvjAMUoq

16:01:19

54

4,767.0000

XLON

05003050000251336-E0PKmvjAMUvl

16:01:21

190

4,766.0000

XLON

05003050000250587-E0PKmvjAMV1W

16:01:26

60

4,766.0000

XLON

05003050000250587-E0PKmvjAMV80

16:02:21

186

4,765.0000

XLON

05003050000251308-E0PKmvjAMWdl

16:03:01

157

4,761.0000

XLON

07003070000252972-E0PKmvjAMYUE

16:03:01

157

4,762.0000

XLON

05003050000252550-E0PKmvjAMYTx

16:04:36

54

4,766.0000

XLON

07003070000254211-E0PKmvjAMbGq

16:04:40

311

4,766.0000

XLON

07003070000254211-E0PKmvjAMbP4

16:04:50

69

4,765.0000

XLON

05003050000253793-E0PKmvjAMbYn

16:04:50

127

4,765.0000

XLON

05003050000253801-E0PKmvjAMbYp

16:04:50

72

4,765.0000

XLON

05003050000253793-E0PKmvjAMbYl

16:05:48

81

4,760.0000

XLON

05003050000254015-E0PKmvjAMdSi

16:05:48

76

4,760.0000

XLON

07003070000254438-E0PKmvjAMdSk

16:07:27

312

4,764.0000

XLON

07003070000256242-E0PKmvjAMgOZ

16:07:35

265

4,762.0000

XLON

05003050000255577-E0PKmvjAMgcR

16:07:59

331

4,763.0000

XLON

05003050000256358-E0PKmvjAMhAn

16:07:59

359

4,764.0000

XLON

05003050000256357-E0PKmvjAMh9r

16:09:24

25

4,760.0000

XLON

07003070000257459-E0PKmvjAMjAB

16:09:24

127

4,760.0000

XLON

07003070000257459-E0PKmvjAMjA9

16:10:00

256

4,760.0000

XLON

07003070000258552-E0PKmvjAMkPp

16:10:35

110

4,761.0000

XLON

05003050000258455-E0PKmvjAMlYN

16:10:35

87

4,761.0000

XLON

07003070000258846-E0PKmvjAMlYP

16:11:15

193

4,760.0000

XLON

07003070000259548-E0PKmvjAMmeS

16:11:15

90

4,760.0000

XLON

07003070000259548-E0PKmvjAMmeU

16:11:15

64

4,760.0000

XLON

07003070000259548-E0PKmvjAMmeW

16:11:53

85

4,759.0000

XLON

05003050000258456-E0PKmvjAMniZ

16:11:53

95

4,759.0000

XLON

05003050000258456-E0PKmvjAMnib

16:12:58

208

4,761.0000

XLON

07003070000260827-E0PKmvjAMpGc

16:12:58

67

4,761.0000

XLON

07003070000260827-E0PKmvjAMpGX

16:13:42

76

4,762.0000

XLON

05003050000260646-E0PKmvjAMqkb

16:13:42

180

4,762.0000

XLON

07003070000261100-E0PKmvjAMqkZ

16:14:23

255

4,760.0000

XLON

07003070000260792-E0PKmvjAMrfp

16:14:52

72

4,758.0000

XLON

05003050000261074-E0PKmvjAMsUk

16:14:52

150

4,758.0000

XLON

07003070000262189-E0PKmvjAMsUm

16:15:02

311

4,757.0000

XLON

05003050000261716-E0PKmvjAMsm0

16:15:05

163

4,755.0000

XLON

07003070000262244-E0PKmvjAMt4A

16:16:35

201

4,756.0000

XLON

05003050000262948-E0PKmvjAMvqv

16:17:44

33

4,757.0000

XLON

05003050000263249-E0PKmvjAMxPR

16:17:44

47

4,757.0000

XLON

05003050000263249-E0PKmvjAMxPT

16:17:56

180

4,757.0000

XLON

05003050000263282-E0PKmvjAMxYI

16:17:56

57

4,757.0000

XLON

05003050000263282-E0PKmvjAMxYK

16:17:56

100

4,757.0000

XLON

05003050000263282-E0PKmvjAMxYM

16:17:56

109

4,757.0000

XLON

05003050000263282-E0PKmvjAMxYO

16:17:58

110

4,756.0000

XLON

07003070000263441-E0PKmvjAMxbD

16:18:02

134

4,755.0000

XLON

05003050000262911-E0PKmvjAMxjO

16:18:02

64

4,755.0000

XLON

07003070000263386-E0PKmvjAMxjQ

16:19:57

201

4,758.0000

XLON

05003050000263719-E0PKmvjAN0NW

16:19:57

220

4,758.0000

XLON

07003070000264205-E0PKmvjAN0NU

16:20:13

75

4,759.0000

XLON

05003050000263891-E0PKmvjAN14P

16:21:18

237

4,763.0000

XLON

07003070000264599-E0PKmvjAN2v0

16:21:18

249

4,763.0000

XLON

05003050000264199-E0PKmvjAN2v2

16:21:49

59

4,764.0000

XLON

07003070000264696-E0PKmvjAN3ov

16:21:49

212

4,764.0000

XLON

07003070000264696-E0PKmvjAN3ox

16:23:03

126

4,764.0000

XLON

07003070000265123-E0PKmvjAN62L

16:23:03

164

4,764.0000

XLON

07003070000265089-E0PKmvjAN5xv

16:23:03

175

4,764.0000

XLON

07003070000265089-E0PKmvjAN5xx

16:24:11

170

4,766.0000

XLON

05003050000264918-E0PKmvjAN80H

16:25:17

401

4,768.0000

XLON

07003070000265709-E0PKmvjAN9xI

16:25:23

73

4,771.0000

XLON

05003050000265273-E0PKmvjANAEl

16:25:25

276

4,769.0000

XLON

07003070000265728-E0PKmvjANAI8

16:25:25

73

4,770.0000

XLON

05003050000265258-E0PKmvjANAH4

16:25:27

267

4,767.0000

XLON

07003070000265630-E0PKmvjANAOS

16:26:26

311

4,766.0000

XLON

05003050000265558-E0PKmvjANCTm

16:26:26

109

4,766.0000

XLON

07003070000266016-E0PKmvjANCTo

16:26:26

154

4,766.0000

XLON

07003070000266016-E0PKmvjANCTs

16:27:57

48

4,764.0000

XLON

05003050000266006-E0PKmvjANEol

16:28:02

116

4,764.0000

XLON

05003050000266017-E0PKmvjANExe

16:28:25

163

4,763.0000

XLON

07003070000266457-E0PKmvjANFdK

16:28:30

87

4,761.0000

XLON

07003070000266467-E0PKmvjANG2g

 

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