RNS Number : 7475G
Ashtead Group PLC
10 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 7 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:

95,600

 

 

Date of transaction:

7 November 2025

 

 

Average price paid per share (pence):

4,755.4172

 

 

Lowest price paid per share (pence):

4,708.0000

 

 

Highest price paid per share (pence):

4,812.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,922,582 (excluding Treasury shares), and the Company will hold 31,432,251 ordinary shares in Treasury.

 

The figure of 419,922,582 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:02

80

4,799.0000

XLON

05003050000004793-E0P7jf2SmIlp

08:02:02

86

4,799.0000

XLON

05003050000004793-E0P7jf2SmIly

08:02:02

75

4,799.0000

XLON

07003070000004804-E0P7jf2SmIlN

08:02:41

238

4,804.0000

XLON

07003070000004912-E0P7jf2SmKmL

08:02:55

107

4,801.0000

XLON

05003050000004885-E0P7jf2SmLND

08:02:55

9

4,801.0000

XLON

05003050000004885-E0P7jf2SmLNF

08:02:55

151

4,801.0000

XLON

05003050000004898-E0P7jf2SmLNH

08:04:49

39

4,802.0000

XLON

07003070000005179-E0P7jf2SmPGD

08:04:49

182

4,802.0000

XLON

07003070000005179-E0P7jf2SmPGF

08:05:31

198

4,807.0000

XLON

05003050000005347-E0P7jf2SmR4F

08:05:39

43

4,807.0000

XLON

05003050000005347-E0P7jf2SmRUa

08:05:49

65

4,806.0000

XLON

05003050000005348-E0P7jf2SmRic

08:05:49

158

4,806.0000

XLON

07003070000005376-E0P7jf2SmRia

08:06:44

139

4,805.0000

XLON

05003050000005497-E0P7jf2SmTFm

08:06:44

40

4,805.0000

XLON

05003050000005497-E0P7jf2SmTFk

08:07:20

71

4,805.0000

XLON

07003070000005611-E0P7jf2SmUGg

08:07:20

120

4,805.0000

XLON

07003070000005611-E0P7jf2SmUGi

08:07:44

71

4,805.0000

XLON

07003070000005667-E0P7jf2SmViD

08:07:44

88

4,805.0000

XLON

07003070000005667-E0P7jf2SmViF

08:08:50

200

4,803.0000

XLON

05003050000005425-E0P7jf2SmaSx

08:08:50

15

4,803.0000

XLON

05003050000005425-E0P7jf2SmaSz

08:08:50

81

4,804.0000

XLON

05003050000005713-E0P7jf2SmaPr

08:08:50

91

4,804.0000

XLON

05003050000005713-E0P7jf2SmaPt

08:10:33

116

4,806.0000

XLON

05003050000005942-E0P7jf2SmhXt

08:10:33

70

4,806.0000

XLON

05003050000005942-E0P7jf2SmhXv

08:10:33

195

4,807.0000

XLON

07003070000006068-E0P7jf2SmhXV

08:10:54

171

4,803.0000

XLON

05003050000005871-E0P7jf2SmjQR

08:11:02

163

4,801.0000

XLON

07003070000006072-E0P7jf2Smjyu

08:11:37

221

4,798.0000

XLON

07003070000006147-E0P7jf2Smlqn

08:11:37

176

4,799.0000

XLON

07003070000006218-E0P7jf2Smlpb

08:12:52

148

4,802.0000

XLON

07003070000006336-E0P7jf2SmpBc

08:13:23

18

4,801.0000

XLON

07003070000006394-E0P7jf2Smqwl

08:13:23

60

4,801.0000

XLON

07003070000006394-E0P7jf2Smqwn

08:14:06

134

4,802.0000

XLON

05003050000006424-E0P7jf2Smss9

08:14:06

125

4,802.0000

XLON

07003070000006448-E0P7jf2SmssB

08:14:21

55

4,802.0000

XLON

07003070000006479-E0P7jf2SmtFi

08:15:43

146

4,806.0000

XLON

07003070000007044-E0P7jf2Smy1k

08:15:53

47

4,805.0000

XLON

07003070000006538-E0P7jf2Smysx

08:15:53

172

4,805.0000

XLON

07003070000006538-E0P7jf2Smysz

08:16:33

218

4,806.0000

XLON

07003070000007447-E0P7jf2Sn0iz

08:16:36

78

4,805.0000

XLON

07003070000007327-E0P7jf2Sn0n7

08:16:36

68

4,805.0000

XLON

07003070000007327-E0P7jf2Sn0n9

08:17:41

72

4,807.0000

XLON

05003050000008462-E0P7jf2Sn2kc

08:18:16

78

4,807.0000

XLON

07003070000008860-E0P7jf2Sn3qE

08:18:16

55

4,807.0000

XLON

07003070000008860-E0P7jf2Sn3qG

08:18:41

140

4,812.0000

XLON

05003050000009049-E0P7jf2Sn4wb

08:18:45

146

4,810.0000

XLON

07003070000009141-E0P7jf2Sn53u

08:19:27

111

4,808.0000

XLON

05003050000009423-E0P7jf2Sn756

08:19:27

216

4,809.0000

XLON

07003070000009581-E0P7jf2Sn73z

08:19:27

68

4,808.0000

XLON

05003050000009423-E0P7jf2Sn74B

08:19:48

35

4,805.0000

XLON

07003070000009142-E0P7jf2Sn89R

08:19:48

109

4,805.0000

XLON

07003070000009142-E0P7jf2Sn89k

08:21:52

130

4,807.0000

XLON

07003070000011520-E0P7jf2SnCol

08:22:14

100

4,806.0000

XLON

07003070000011983-E0P7jf2SnDDm

08:22:34

51

4,806.0000

XLON

07003070000011983-E0P7jf2SnE7q

08:22:54

140

4,806.0000

XLON

05003050000012303-E0P7jf2SnETh

08:23:50

117

4,806.0000

XLON

07003070000012724-E0P7jf2SnGgD

08:24:34

89

4,806.0000

XLON

05003050000013298-E0P7jf2SnI5p

08:24:34

40

4,806.0000

XLON

05003050000013298-E0P7jf2SnI5t

08:24:47

153

4,805.0000

XLON

07003070000011171-E0P7jf2SnITs

08:25:06

118

4,803.0000

XLON

05003050000011441-E0P7jf2SnJ7P

08:25:23

117

4,801.0000

XLON

07003070000013777-E0P7jf2SnJte

08:28:01

137

4,803.0000

XLON

05003050000015329-E0P7jf2SnP2H

08:28:05

27

4,802.0000

XLON

05003050000014593-E0P7jf2SnP4N

08:28:05

109

4,802.0000

XLON

05003050000014593-E0P7jf2SnP4P

08:28:56

140

4,799.0000

XLON

07003070000015499-E0P7jf2SnR1Y

08:29:21

138

4,799.0000

XLON

07003070000016881-E0P7jf2SnRqN

08:30:47

104

4,801.0000

XLON

05003050000017489-E0P7jf2SnUa0

08:31:10

113

4,801.0000

XLON

05003050000018208-E0P7jf2SnUsS

08:31:22

155

4,800.0000

XLON

07003070000017474-E0P7jf2SnV99

08:31:45

62

4,798.0000

XLON

05003050000018580-E0P7jf2SnVgi

08:32:28

113

4,800.0000

XLON

05003050000019196-E0P7jf2SnXQq

08:32:47

184

4,798.0000

XLON

07003070000019540-E0P7jf2SnY2r

08:33:23

122

4,798.0000

XLON

05003050000019919-E0P7jf2SnZIA

08:33:39

104

4,797.0000

XLON

05003050000017980-E0P7jf2SnZZV

08:34:02

143

4,795.0000

XLON

07003070000019433-E0P7jf2SnaFG

08:35:15

122

4,792.0000

XLON

05003050000021113-E0P7jf2SnbZt

08:35:40

111

4,792.0000

XLON

07003070000021644-E0P7jf2SnbsJ

08:36:01

121

4,792.0000

XLON

07003070000021942-E0P7jf2SncHQ

08:36:01

133

4,791.0000

XLON

07003070000020855-E0P7jf2SncHS

08:37:17

102

4,792.0000

XLON

07003070000022486-E0P7jf2Sndgf

08:37:18

122

4,789.0000

XLON

05003050000020376-E0P7jf2SndjV

08:38:40

101

4,795.0000

XLON

07003070000023566-E0P7jf2Sngxz

08:39:00

102

4,795.0000

XLON

07003070000023912-E0P7jf2Snhlg

08:39:24

100

4,795.0000

XLON

07003070000024202-E0P7jf2Snibq

08:39:24

152

4,794.0000

XLON

07003070000023847-E0P7jf2Snibt

08:40:46

102

4,796.0000

XLON

07003070000024646-E0P7jf2SnlPK

08:41:19

110

4,795.0000

XLON

05003050000025158-E0P7jf2SnmCV

08:41:51

138

4,796.0000

XLON

07003070000025712-E0P7jf2Snn76

08:41:51

92

4,795.0000

XLON

05003050000025414-E0P7jf2Snn7X

08:43:04

129

4,795.0000

XLON

05003050000026332-E0P7jf2SnpPh

08:44:07

128

4,794.0000

XLON

07003070000027169-E0P7jf2SnrNL

08:44:21

137

4,794.0000

XLON

05003050000027476-E0P7jf2Snrnl

08:44:24

101

4,793.0000

XLON

07003070000025809-E0P7jf2Snrrc

08:46:26

97

4,798.0000

XLON

07003070000028834-E0P7jf2SnwCY

08:47:36

109

4,801.0000

XLON

07003070000029568-E0P7jf2Snxoi

08:47:37

44

4,800.0000

XLON

05003050000029454-E0P7jf2Snxq6

08:47:37

65

4,800.0000

XLON

05003050000029454-E0P7jf2Snxpq

08:47:41

91

4,799.0000

XLON

07003070000029369-E0P7jf2Snxun

08:47:41

137

4,800.0000

XLON

05003050000029762-E0P7jf2Snxuj

08:48:44

127

4,798.0000

XLON

07003070000029773-E0P7jf2Snzh7

08:49:21

61

4,797.0000

XLON

05003050000030875-E0P7jf2So0aF

08:49:21

40

4,797.0000

XLON

05003050000030875-E0P7jf2So0aH

08:50:05

118

4,797.0000

XLON

05003050000031018-E0P7jf2So1ZO

08:50:05

110

4,798.0000

XLON

07003070000031015-E0P7jf2So1Yx

08:51:48

100

4,795.0000

XLON

07003070000029753-E0P7jf2So4BX

08:53:52

59

4,796.0000

XLON

05003050000033218-E0P7jf2So6O2

08:53:52

42

4,796.0000

XLON

05003050000033218-E0P7jf2So6Nj

08:54:41

126

4,796.0000

XLON

07003070000034378-E0P7jf2So7q1

08:54:41

119

4,795.0000

XLON

05003050000032946-E0P7jf2So7qF

08:54:50

81

4,795.0000

XLON

07003070000034607-E0P7jf2So8DL

08:55:02

86

4,794.0000

XLON

05003050000032614-E0P7jf2So8TO

08:56:35

125

4,794.0000

XLON

05003050000035814-E0P7jf2SoAEN

08:58:00

39

4,794.0000

XLON

05003050000036592-E0P7jf2SoBxq

08:58:13

61

4,794.0000

XLON

05003050000036750-E0P7jf2SoCFu

08:58:13

39

4,794.0000

XLON

05003050000036750-E0P7jf2SoCFw

08:58:14

84

4,792.0000

XLON

07003070000035446-E0P7jf2SoCJB

08:58:46

106

4,791.0000

XLON

05003050000034601-E0P7jf2SoCyU

09:01:01

83

4,794.0000

XLON

05003050000038884-E0P7jf2SoGLU

09:01:01

116

4,794.0000

XLON

07003070000038874-E0P7jf2SoGLS

09:01:02

47

4,794.0000

XLON

07003070000038957-E0P7jf2SoGMQ

09:01:02

69

4,794.0000

XLON

07003070000038957-E0P7jf2SoGMZ

09:01:35

125

4,794.0000

XLON

07003070000039292-E0P7jf2SoH4l

09:02:03

78

4,796.0000

XLON

07003070000039916-E0P7jf2SoHgU

09:02:06

76

4,795.0000

XLON

07003070000039884-E0P7jf2SoHiv

09:03:15

108

4,799.0000

XLON

05003050000040880-E0P7jf2SoJcA

09:03:15

92

4,799.0000

XLON

07003070000040869-E0P7jf2SoJcC

09:03:17

83

4,799.0000

XLON

05003050000041483-E0P7jf2SoJf6

09:03:40

91

4,798.0000

XLON

07003070000041575-E0P7jf2SoK7I

09:04:10

108

4,799.0000

XLON

07003070000042107-E0P7jf2SoKlB

09:05:29

99

4,802.0000

XLON

05003050000043473-E0P7jf2SoMFS

09:05:57

83

4,801.0000

XLON

07003070000043389-E0P7jf2SoMj9

09:05:59

2

4,800.0000

XLON

05003050000042810-E0P7jf2SoMmD

09:05:59

6

4,800.0000

XLON

05003050000042810-E0P7jf2SoMmF

09:05:59

129

4,800.0000

XLON

05003050000042810-E0P7jf2SoMm7

09:06:15

129

4,799.0000

XLON

05003050000043766-E0P7jf2SoN2q

09:06:15

82

4,798.0000

XLON

05003050000043758-E0P7jf2SoN38

09:06:28

65

4,799.0000

XLON

07003070000043953-E0P7jf2SoNEb

09:07:41

98

4,799.0000

XLON

07003070000044602-E0P7jf2SoP07

09:07:42

98

4,798.0000

XLON

05003050000043969-E0P7jf2SoP1Z

09:07:54

56

4,796.0000

XLON

07003070000043916-E0P7jf2SoPJt

09:11:10

94

4,797.0000

XLON

07003070000046471-E0P7jf2SoT9D

09:11:14

100

4,796.0000

XLON

05003050000046244-E0P7jf2SoTEN

09:11:14

86

4,796.0000

XLON

07003070000046225-E0P7jf2SoTEL

09:12:50

68

4,797.0000

XLON

05003050000047374-E0P7jf2SoVZP

09:12:50

18

4,797.0000

XLON

05003050000047374-E0P7jf2SoVZT

09:13:31

102

4,795.0000

XLON

05003050000046613-E0P7jf2SoWDg

09:13:31

138

4,796.0000

XLON

07003070000047625-E0P7jf2SoWDP

09:13:46

103

4,795.0000

XLON

07003070000047770-E0P7jf2SoWa7

09:16:43

146

4,799.0000

XLON

05003050000049052-E0P7jf2SoZu3

09:16:44

69

4,799.0000

XLON

05003050000049064-E0P7jf2SoZxT

09:16:44

100

4,799.0000

XLON

05003050000049064-E0P7jf2SoZxV

09:17:35

88

4,800.0000

XLON

05003050000049386-E0P7jf2Soavk

09:17:50

132

4,799.0000

XLON

07003070000049255-E0P7jf2Sob7W

09:18:28

83

4,799.0000

XLON

05003050000049667-E0P7jf2Sobs7

09:18:28

131

4,798.0000

XLON

05003050000049019-E0P7jf2SobsQ

09:18:56

86

4,796.0000

XLON

07003070000049636-E0P7jf2SocQP

09:20:01

131

4,795.0000

XLON

05003050000050062-E0P7jf2SodNt

09:21:26

6

4,795.0000

XLON

05003050000050571-E0P7jf2SofA2

09:21:26

126

4,795.0000

XLON

05003050000050571-E0P7jf2SofA4

09:22:34

16

4,796.0000

XLON

07003070000051311-E0P7jf2SogIO

09:22:34

85

4,796.0000

XLON

07003070000051311-E0P7jf2SogIQ

09:22:43

108

4,795.0000

XLON

07003070000051088-E0P7jf2SogRG

09:24:13

117

4,795.0000

XLON

05003050000052054-E0P7jf2SoiBM

09:24:43

90

4,795.0000

XLON

05003050000052600-E0P7jf2SoijK

09:25:59

99

4,795.0000

XLON

05003050000052860-E0P7jf2Sojmd

09:26:02

135

4,795.0000

XLON

07003070000053095-E0P7jf2Sojpo

09:26:02

90

4,794.0000

XLON

07003070000051310-E0P7jf2Sojq9

09:27:53

116

4,798.0000

XLON

05003050000054046-E0P7jf2Solyu

09:28:01

89

4,797.0000

XLON

07003070000053801-E0P7jf2Som5x

09:28:15

82

4,796.0000

XLON

05003050000054310-E0P7jf2SomV9

09:28:15

108

4,796.0000

XLON

05003050000053580-E0P7jf2SomUj

09:28:54

134

4,795.0000

XLON

07003070000054316-E0P7jf2Son3a

09:30:49

62

4,795.0000

XLON

05003050000055440-E0P7jf2Sool9

09:30:49

61

4,795.0000

XLON

05003050000055440-E0P7jf2SoolB

09:30:49

65

4,795.0000

XLON

05003050000055440-E0P7jf2SoolD

09:30:49

28

4,795.0000

XLON

05003050000055440-E0P7jf2SoolF

09:30:49

39

4,795.0000

XLON

05003050000055440-E0P7jf2SoolH

09:30:49

32

4,795.0000

XLON

05003050000055440-E0P7jf2SoolJ

09:30:49

122

4,795.0000

XLON

05003050000055440-E0P7jf2SoolL

09:31:21

106

4,792.0000

XLON

05003050000054312-E0P7jf2SopGo

09:33:23

123

4,792.0000

XLON

07003070000056164-E0P7jf2Sorhc

09:33:53

93

4,792.0000

XLON

07003070000057034-E0P7jf2SosHh

09:34:15

144

4,791.0000

XLON

07003070000055824-E0P7jf2Sosfp

09:34:38

122

4,789.0000

XLON

05003050000057326-E0P7jf2Sot0T

09:34:43

91

4,788.0000

XLON

05003050000056398-E0P7jf2Sot2p

09:34:47

94

4,785.0000

XLON

07003070000057334-E0P7jf2SotF0

09:37:03

123

4,791.0000

XLON

05003050000058739-E0P7jf2SowHM

09:38:15

10

4,791.0000

XLON

07003070000058941-E0P7jf2Soxt0

09:38:15

47

4,791.0000

XLON

07003070000058941-E0P7jf2SoxtF

09:38:15

65

4,791.0000

XLON

07003070000058941-E0P7jf2SoxtH

09:38:15

122

4,792.0000

XLON

05003050000059001-E0P7jf2Soxlp

09:39:08

122

4,790.0000

XLON

05003050000058498-E0P7jf2Soyi9

09:39:56

115

4,791.0000

XLON

05003050000059856-E0P7jf2Soze5

09:40:21

93

4,791.0000

XLON

07003070000060191-E0P7jf2Sp078

09:41:56

124

4,789.0000

XLON

07003070000059693-E0P7jf2Sp1IE

09:41:56

97

4,790.0000

XLON

05003050000060580-E0P7jf2Sp1FR

09:42:03

113

4,787.0000

XLON

05003050000059476-E0P7jf2Sp1eU

09:43:04

101

4,784.0000

XLON

07003070000061151-E0P7jf2Sp33x

09:44:20

94

4,787.0000

XLON

07003070000062088-E0P7jf2Sp4Il

09:45:53

110

4,787.0000

XLON

07003070000062406-E0P7jf2Sp69A

09:46:39

120

4,790.0000

XLON

07003070000062895-E0P7jf2Sp7G1

09:46:43

101

4,789.0000

XLON

05003050000062865-E0P7jf2Sp7Wx

09:47:29

56

4,786.0000

XLON

07003070000061814-E0P7jf2Sp8as

09:47:29

120

4,785.0000

XLON

07003070000063291-E0P7jf2Sp8bD

09:47:29

65

4,786.0000

XLON

07003070000061814-E0P7jf2Sp8aq

09:49:10

113

4,791.0000

XLON

05003050000064177-E0P7jf2SpAbB

09:49:33

113

4,790.0000

XLON

05003050000064079-E0P7jf2SpBB2

09:50:17

95

4,790.0000

XLON

05003050000064786-E0P7jf2SpCKL

09:50:17

2

4,790.0000

XLON

05003050000064786-E0P7jf2SpCKO

09:50:17

16

4,790.0000

XLON

05003050000064786-E0P7jf2SpCKU

09:50:53

161

4,789.0000

XLON

07003070000064504-E0P7jf2SpDJL

09:50:55

118

4,788.0000

XLON

07003070000064201-E0P7jf2SpDLp

09:51:11

95

4,786.0000

XLON

05003050000065323-E0P7jf2SpDwF

09:51:13

3

4,785.0000

XLON

07003070000065327-E0P7jf2SpDzz

09:51:13

102

4,785.0000

XLON

07003070000065327-E0P7jf2SpE05

09:53:27

106

4,785.0000

XLON

07003070000066705-E0P7jf2SpGWA

09:54:05

73

4,785.0000

XLON

05003050000066985-E0P7jf2SpHMz

09:54:17

95

4,784.0000

XLON

07003070000066386-E0P7jf2SpHXe

10:00:05

144

4,788.0000

XLON

07003070000070489-E0P7jf2SpOgh

10:00:06

197

4,788.0000

XLON

05003050000070522-E0P7jf2SpOlg

10:00:21

114

4,787.0000

XLON

07003070000069896-E0P7jf2SpPQG

10:00:34

106

4,786.0000

XLON

07003070000068678-E0P7jf2SpPh5

10:02:15

103

4,786.0000

XLON

07003070000071966-E0P7jf2SpRK6

10:04:14

94

4,789.0000

XLON

07003070000073487-E0P7jf2SpTsd

10:04:16

94

4,789.0000

XLON

07003070000073536-E0P7jf2SpTvs

10:04:34

122

4,789.0000

XLON

05003050000073661-E0P7jf2SpUQG

10:04:45

42

4,788.0000

XLON

05003050000072822-E0P7jf2SpUUx

10:04:45

61

4,788.0000

XLON

05003050000072822-E0P7jf2SpUUv

10:05:09

62

4,788.0000

XLON

05003050000073971-E0P7jf2SpUqQ

10:06:33

133

4,788.0000

XLON

07003070000074416-E0P7jf2SpWLB

10:06:44

124

4,788.0000

XLON

07003070000074715-E0P7jf2SpWdH

10:06:57

116

4,787.0000

XLON

07003070000072724-E0P7jf2SpWoU

10:08:56

117

4,788.0000

XLON

05003050000075542-E0P7jf2SpZNR

10:09:08

95

4,786.0000

XLON

05003050000074361-E0P7jf2SpZXi

10:09:08

59

4,787.0000

XLON

05003050000075137-E0P7jf2SpZWu

10:09:08

55

4,787.0000

XLON

05003050000075137-E0P7jf2SpZWx

10:09:56

97

4,785.0000

XLON

07003070000075838-E0P7jf2SpaVp

10:10:44

126

4,784.0000

XLON

07003070000076024-E0P7jf2SpbIh

10:11:27

116

4,783.0000

XLON

05003050000075664-E0P7jf2SpcYW

10:11:35

136

4,781.0000

XLON

07003070000075727-E0P7jf2Spd7Q

10:12:02

160

4,780.0000

XLON

05003050000076534-E0P7jf2SpdtZ

10:14:41

134

4,782.0000

XLON

05003050000077594-E0P7jf2SpgxM

10:14:59

87

4,783.0000

XLON

05003050000078723-E0P7jf2Sphd4

10:16:23

96

4,786.0000

XLON

07003070000079195-E0P7jf2SpjY8

10:16:38

87

4,785.0000

XLON

05003050000079744-E0P7jf2Spjl0

10:16:38

53

4,785.0000

XLON

05003050000079744-E0P7jf2Spjl2

10:17:58

96

4,786.0000

XLON

05003050000079993-E0P7jf2SplLy

10:18:27

97

4,791.0000

XLON

05003050000080666-E0P7jf2Spm3V

10:18:35

106

4,790.0000

XLON

05003050000080667-E0P7jf2SpmE0

10:18:59

133

4,790.0000

XLON

05003050000080874-E0P7jf2SpmuO

10:19:52

106

4,787.0000

XLON

05003050000081296-E0P7jf2SpoGZ

10:19:52

106

4,788.0000

XLON

07003070000080696-E0P7jf2SpoAZ

10:21:03

66

4,787.0000

XLON

07003070000082368-E0P7jf2Spptn

10:22:32

103

4,786.0000

XLON

07003070000082637-E0P7jf2Sps8W

10:22:51

124

4,785.0000

XLON

05003050000081261-E0P7jf2SpsWu

10:24:14

96

4,785.0000

XLON

07003070000083871-E0P7jf2SptkQ

10:26:54

47

4,785.0000

XLON

07003070000085406-E0P7jf2SpvfN

10:27:42

109

4,785.0000

XLON

07003070000085406-E0P7jf2SpxA9

10:27:42

29

4,785.0000

XLON

07003070000085406-E0P7jf2SpxAB

10:27:42

132

4,785.0000

XLON

07003070000085531-E0P7jf2SpxAD

10:29:12

126

4,790.0000

XLON

07003070000086446-E0P7jf2SpyF5

10:29:17

136

4,789.0000

XLON

05003050000086337-E0P7jf2SpyJk

10:30:21

108

4,787.0000

XLON

05003050000086168-E0P7jf2SpzPW

10:31:03

165

4,786.0000

XLON

05003050000087169-E0P7jf2Sq0NB

10:31:03

152

4,788.0000

XLON

07003070000087348-E0P7jf2Sq0K2

10:31:05

139

4,785.0000

XLON

07003070000086745-E0P7jf2Sq0Pr

10:33:00

29

4,784.0000

XLON

07003070000088023-E0P7jf2Sq1bC

10:33:00

129

4,784.0000

XLON

07003070000088023-E0P7jf2Sq1bL

10:34:41

160

4,786.0000

XLON

05003050000088650-E0P7jf2Sq2sR

10:36:14

13

4,786.0000

XLON

05003050000089001-E0P7jf2Sq3zh

10:36:14

52

4,786.0000

XLON

05003050000089001-E0P7jf2Sq3zj

10:36:14

98

4,786.0000

XLON

05003050000089115-E0P7jf2Sq3zn

10:36:14

80

4,786.0000

XLON

07003070000089172-E0P7jf2Sq3zl

10:39:35

132

4,787.0000

XLON

07003070000089724-E0P7jf2Sq7Hy

10:40:10

23

4,787.0000

XLON

05003050000090805-E0P7jf2Sq7rK

10:40:27

198

4,786.0000

XLON

05003050000089765-E0P7jf2Sq88G

10:41:13

67

4,785.0000

XLON

05003050000091231-E0P7jf2Sq9DD

10:41:13

105

4,785.0000

XLON

05003050000091231-E0P7jf2Sq9DF

10:43:26

91

4,785.0000

XLON

07003070000091768-E0P7jf2SqB28

10:43:26

59

4,785.0000

XLON

07003070000091955-E0P7jf2SqB2A

10:43:55

109

4,785.0000

XLON

05003050000092390-E0P7jf2SqBSX

10:43:56

2

4,785.0000

XLON

05003050000092390-E0P7jf2SqBTO

10:45:33

87

4,785.0000

XLON

05003050000093021-E0P7jf2SqCgK

10:45:33

129

4,785.0000

XLON

07003070000092858-E0P7jf2SqCfp

10:45:39

64

4,784.0000

XLON

05003050000088596-E0P7jf2SqCm3

10:45:39

104

4,784.0000

XLON

07003070000088664-E0P7jf2SqCm5

10:45:46

132

4,782.0000

XLON

05003050000091232-E0P7jf2SqCwy

10:46:28

52

4,778.0000

XLON

05003050000093236-E0P7jf2SqDXg

10:46:28

67

4,778.0000

XLON

05003050000093236-E0P7jf2SqDXj

10:46:55

119

4,777.0000

XLON

07003070000093444-E0P7jf2SqEBF

10:49:48

49

4,779.0000

XLON

05003050000094339-E0P7jf2SqGg5

10:49:48

98

4,779.0000

XLON

05003050000094339-E0P7jf2SqGg8

10:50:49

80

4,779.0000

XLON

07003070000095237-E0P7jf2SqHiH

10:51:52

71

4,779.0000

XLON

05003050000095702-E0P7jf2SqIqh

10:51:52

114

4,779.0000

XLON

05003050000095702-E0P7jf2SqIqj

10:52:36

110

4,778.0000

XLON

07003070000095008-E0P7jf2SqJNK

10:55:18

134

4,779.0000

XLON

05003050000096427-E0P7jf2SqLtI

10:55:18

123

4,779.0000

XLON

07003070000096920-E0P7jf2SqLtK

10:57:24

159

4,777.0000

XLON

07003070000094167-E0P7jf2SqO3j

10:57:24

160

4,776.0000

XLON

05003050000097322-E0P7jf2SqO4J

10:57:24

89

4,779.0000

XLON

07003070000098187-E0P7jf2SqO2o

10:57:24

47

4,779.0000

XLON

07003070000098187-E0P7jf2SqO2q

10:57:24

23

4,779.0000

XLON

07003070000098187-E0P7jf2SqO2s

10:57:43

141

4,774.0000

XLON

05003050000098133-E0P7jf2SqOIj

10:57:56

47

4,772.0000

XLON

07003070000098203-E0P7jf2SqOeH

10:57:56

44

4,772.0000

XLON

07003070000098203-E0P7jf2SqOeD

11:00:03

150

4,774.0000

XLON

07003070000099183-E0P7jf2SqQRS

11:00:24

39

4,773.0000

XLON

07003070000098977-E0P7jf2SqQrc

11:00:24

111

4,773.0000

XLON

07003070000098977-E0P7jf2SqQrm

11:01:09

175

4,772.0000

XLON

05003050000098903-E0P7jf2SqRdI

11:01:31

69

4,770.0000

XLON

07003070000099462-E0P7jf2SqRzM

11:03:06

20

4,770.0000

XLON

05003050000100801-E0P7jf2SqU6j

11:03:20

155

4,770.0000

XLON

05003050000100801-E0P7jf2SqUFI

11:04:25

126

4,769.0000

XLON

07003070000099777-E0P7jf2SqVf2

11:04:49

47

4,768.0000

XLON

05003050000099781-E0P7jf2SqWGU

11:04:49

83

4,768.0000

XLON

05003050000099781-E0P7jf2SqWGX

11:05:32

121

4,768.0000

XLON

07003070000102043-E0P7jf2SqX5L

11:06:08

183

4,767.0000

XLON

07003070000102624-E0P7jf2SqXkK

11:06:08

134

4,768.0000

XLON

05003050000102602-E0P7jf2SqXjr

11:09:34

174

4,768.0000

XLON

07003070000104425-E0P7jf2SqbJM

11:11:29

176

4,769.0000

XLON

07003070000105262-E0P7jf2Sqdgz

11:12:31

156

4,767.0000

XLON

05003050000103883-E0P7jf2Sqeus

11:12:34

74

4,766.0000

XLON

05003050000105184-E0P7jf2Sqf8Z

11:12:34

14

4,766.0000

XLON

07003070000105238-E0P7jf2Sqf8b

11:12:34

52

4,766.0000

XLON

07003070000105238-E0P7jf2Sqf8f

11:13:25

51

4,764.0000

XLON

07003070000106287-E0P7jf2SqgBA

11:13:25

77

4,764.0000

XLON

07003070000106287-E0P7jf2SqgBH

11:14:47

152

4,763.0000

XLON

05003050000106179-E0P7jf2SqhQt

11:14:49

72

4,762.0000

XLON

07003070000106245-E0P7jf2SqhW1

11:14:53

173

4,760.0000

XLON

05003050000107696-E0P7jf2SqhkV

11:16:31

118

4,760.0000

XLON

05003050000109977-E0P7jf2Sql1m

11:16:59

108

4,758.0000

XLON

05003050000109945-E0P7jf2SqlYG

11:16:59

107

4,759.0000

XLON

07003070000109971-E0P7jf2SqlVM

11:18:48

80

4,759.0000

XLON

07003070000111530-E0P7jf2SqnZJ

11:19:15

94

4,758.0000

XLON

05003050000111013-E0P7jf2SqoVo

11:20:05

72

4,757.0000

XLON

07003070000112753-E0P7jf2SqpZ3

11:20:05

36

4,757.0000

XLON

07003070000112753-E0P7jf2SqpZ1

11:23:20

24

4,759.0000

XLON

05003050000114938-E0P7jf2Sqt4e

11:23:20

22

4,759.0000

XLON

05003050000114938-E0P7jf2Sqt4g

11:23:55

25

4,759.0000

XLON

05003050000115301-E0P7jf2SqtMD

11:24:19

106

4,758.0000

XLON

05003050000113481-E0P7jf2Sqtft

11:24:19

101

4,758.0000

XLON

07003070000113523-E0P7jf2Sqtfv

11:25:27

143

4,758.0000

XLON

07003070000115978-E0P7jf2Sqv1R

11:26:40

24

4,758.0000

XLON

07003070000116843-E0P7jf2SqwM0

11:26:40

27

4,758.0000

XLON

07003070000116843-E0P7jf2SqwM2

11:26:45

110

4,757.0000

XLON

05003050000115570-E0P7jf2SqwPJ

11:27:53

85

4,755.0000

XLON

07003070000112480-E0P7jf2SqyIy

11:28:04

61

4,754.0000

XLON

07003070000118082-E0P7jf2SqytI

11:29:51

124

4,757.0000

XLON

05003050000119159-E0P7jf2Sr16v

11:30:05

132

4,757.0000

XLON

05003050000119633-E0P7jf2Sr1Te

11:31:12

167

4,756.0000

XLON

05003050000120602-E0P7jf2Sr38k

11:31:59

95

4,755.0000

XLON

07003070000118447-E0P7jf2Sr3zp

11:32:45

52

4,754.0000

XLON

07003070000121925-E0P7jf2Sr4kK

11:32:50

129

4,753.0000

XLON

05003050000119685-E0P7jf2Sr4mU

11:34:21

93

4,753.0000

XLON

07003070000122235-E0P7jf2Sr6Gt

11:36:05

4

4,756.0000

XLON

07003070000124308-E0P7jf2Sr8U2

11:36:05

29

4,756.0000

XLON

07003070000124308-E0P7jf2Sr8U4

11:36:36

134

4,755.0000

XLON

05003050000123660-E0P7jf2Sr93F

11:37:59

127

4,756.0000

XLON

05003050000125260-E0P7jf2SrAc8

11:37:59

173

4,757.0000

XLON

05003050000125276-E0P7jf2SrAbb

11:41:04

47

4,760.0000

XLON

07003070000127505-E0P7jf2SrDUX

11:41:04

76

4,760.0000

XLON

07003070000127505-E0P7jf2SrDUZ

11:44:02

154

4,761.0000

XLON

07003070000129053-E0P7jf2SrFqP

11:44:46

126

4,762.0000

XLON

05003050000129714-E0P7jf2SrGRX

11:44:46

127

4,762.0000

XLON

07003070000129793-E0P7jf2SrGRV

11:48:21

151

4,763.0000

XLON

05003050000130530-E0P7jf2SrJfd

11:49:32

6

4,763.0000

XLON

05003050000132046-E0P7jf2SrKJB

11:50:09

85

4,763.0000

XLON

05003050000132046-E0P7jf2SrKsm

11:57:18

23

4,772.0000

XLON

07003070000136186-E0P7jf2SrRee

11:57:18

21

4,772.0000

XLON

07003070000136186-E0P7jf2SrReg

11:57:18

87

4,772.0000

XLON

07003070000136186-E0P7jf2SrRei

11:57:18

61

4,772.0000

XLON

07003070000136186-E0P7jf2SrRek

11:57:19

4

4,772.0000

XLON

05003050000136130-E0P7jf2SrRfi

11:59:52

121

4,772.0000

XLON

05003050000136134-E0P7jf2SrTRn

11:59:52

146

4,772.0000

XLON

05003050000136138-E0P7jf2SrTRp

12:00:12

113

4,774.0000

XLON

07003070000137793-E0P7jf2SrUAy

12:00:13

170

4,774.0000

XLON

07003070000137804-E0P7jf2SrUBm

12:00:14

147

4,774.0000

XLON

05003050000137731-E0P7jf2SrUCk

12:00:31

113

4,774.0000

XLON

07003070000137827-E0P7jf2SrUOX

12:00:37

170

4,774.0000

XLON

07003070000138071-E0P7jf2SrUTc

12:00:38

80

4,774.0000

XLON

07003070000138153-E0P7jf2SrUUN

12:01:11

147

4,774.0000

XLON

07003070000138231-E0P7jf2SrUrl

12:01:55

116

4,774.0000

XLON

07003070000138667-E0P7jf2SrVNY

12:02:22

139

4,773.0000

XLON

05003050000137697-E0P7jf2SrWF8

12:03:44

169

4,773.0000

XLON

05003050000140010-E0P7jf2SrXlS

12:05:21

121

4,774.0000

XLON

05003050000140832-E0P7jf2SrYyM

12:06:00

138

4,773.0000

XLON

05003050000140386-E0P7jf2SrZcI

12:06:00

139

4,774.0000

XLON

07003070000141513-E0P7jf2SrZbp

12:06:02

7

4,772.0000

XLON

05003050000137295-E0P7jf2SrZfR

12:06:02

140

4,772.0000

XLON

05003050000137295-E0P7jf2SrZfV

12:06:26

95

4,770.0000

XLON

05003050000141533-E0P7jf2Sra0b

12:07:34

61

4,770.0000

XLON

07003070000142372-E0P7jf2Srb45

12:07:37

94

4,769.0000

XLON

05003050000142035-E0P7jf2Srb5K

12:07:45

4

4,769.0000

XLON

05003050000142395-E0P7jf2SrbAe

12:07:45

56

4,769.0000

XLON

05003050000142395-E0P7jf2SrbAg

12:07:45

38

4,769.0000

XLON

05003050000142395-E0P7jf2SrbAi

12:11:38

91

4,768.0000

XLON

07003070000141613-E0P7jf2Sre2x

12:11:38

49

4,768.0000

XLON

07003070000141613-E0P7jf2Sre2z

12:12:15

87

4,769.0000

XLON

07003070000144930-E0P7jf2SreYg

12:12:15

33

4,769.0000

XLON

07003070000144930-E0P7jf2SreYi

12:12:45

180

4,769.0000

XLON

07003070000145275-E0P7jf2SrevV

12:14:43

121

4,767.0000

XLON

05003050000142036-E0P7jf2Srgh0

12:17:08

129

4,768.0000

XLON

05003050000146708-E0P7jf2Srivt

12:17:08

113

4,770.0000

XLON

07003070000147086-E0P7jf2Sriuv

12:17:08

103

4,770.0000

XLON

07003070000147449-E0P7jf2Sriuz

12:18:58

75

4,766.0000

XLON

05003050000147659-E0P7jf2SrkZA

12:18:58

58

4,766.0000

XLON

05003050000147659-E0P7jf2SrkZF

12:19:21

79

4,766.0000

XLON

05003050000148857-E0P7jf2Srkx7

12:19:21

62

4,766.0000

XLON

05003050000148857-E0P7jf2SrkxC

12:21:56

137

4,765.0000

XLON

07003070000150424-E0P7jf2SrnUo

12:21:57

111

4,764.0000

XLON

07003070000147735-E0P7jf2SrnW1

12:23:16

113

4,765.0000

XLON

05003050000150603-E0P7jf2SroqC

12:25:28

114

4,768.0000

XLON

07003070000152054-E0P7jf2Srr6l

12:25:48

114

4,766.0000

XLON

05003050000151958-E0P7jf2SrrIl

12:25:48

114

4,767.0000

XLON

05003050000151922-E0P7jf2SrrIQ

12:26:29

128

4,766.0000

XLON

07003070000152701-E0P7jf2Srrnr

12:26:53

8

4,766.0000

XLON

05003050000152789-E0P7jf2SrsGA

12:26:53

35

4,766.0000

XLON

05003050000152789-E0P7jf2SrsGD

12:26:53

61

4,766.0000

XLON

05003050000152789-E0P7jf2SrsGG

12:27:11

139

4,765.0000

XLON

07003070000152519-E0P7jf2Srsj3

12:29:24

47

4,766.0000

XLON

05003050000153853-E0P7jf2SruwL

12:29:24

70

4,766.0000

XLON

05003050000153853-E0P7jf2SruwN

12:29:26

105

4,766.0000

XLON

05003050000154312-E0P7jf2Sruy4

12:29:26

167

4,766.0000

XLON

05003050000154312-E0P7jf2Sruy6

12:30:02

117

4,765.0000

XLON

07003070000153665-E0P7jf2Srvag

12:31:53

151

4,768.0000

XLON

07003070000155571-E0P7jf2SrxgC

12:32:56

84

4,767.0000

XLON

05003050000156385-E0P7jf2SryIU

12:32:56

32

4,767.0000

XLON

05003050000156385-E0P7jf2SryIP

12:33:03

90

4,766.0000

XLON

05003050000154796-E0P7jf2SryVD

12:33:03

26

4,766.0000

XLON

05003050000154796-E0P7jf2SryV3

12:35:09

47

4,767.0000

XLON

05003050000157469-E0P7jf2Ss0CL

12:35:09

115

4,767.0000

XLON

05003050000157469-E0P7jf2Ss0CO

12:35:15

151

4,765.0000

XLON

05003050000155481-E0P7jf2Ss0Ry

12:38:49

180

4,767.0000

XLON

05003050000158392-E0P7jf2Ss3fy

12:38:49

147

4,768.0000

XLON

07003070000159067-E0P7jf2Ss3fY

12:39:38

27

4,766.0000

XLON

07003070000160281-E0P7jf2Ss4KD

12:39:38

152

4,766.0000

XLON

07003070000160281-E0P7jf2Ss4KG

12:41:16

144

4,766.0000

XLON

05003050000160925-E0P7jf2Ss5Y4

12:43:25

101

4,765.0000

XLON

05003050000159553-E0P7jf2Ss7A7

12:43:52

73

4,764.0000

XLON

05003050000162160-E0P7jf2Ss7Xd

12:44:07

94

4,763.0000

XLON

05003050000159827-E0P7jf2Ss7sn

12:44:26

15

4,763.0000

XLON

05003050000162882-E0P7jf2Ss80s

12:44:26

30

4,763.0000

XLON

05003050000162882-E0P7jf2Ss80u

12:44:26

38

4,763.0000

XLON

05003050000162882-E0P7jf2Ss80w

12:45:55

108

4,765.0000

XLON

05003050000163571-E0P7jf2Ss9IM

12:46:06

86

4,764.0000

XLON

05003050000163529-E0P7jf2Ss9Ps

12:46:06

72

4,764.0000

XLON

07003070000163598-E0P7jf2Ss9Pq

12:48:56

47

4,762.0000

XLON

05003050000161802-E0P7jf2SsBj2

12:48:56

121

4,762.0000

XLON

05003050000161802-E0P7jf2SsBj4

12:49:38

174

4,761.0000

XLON

05003050000164866-E0P7jf2SsCVt

12:50:06

144

4,759.0000

XLON

07003070000164817-E0P7jf2SsDIC

12:55:37

233

4,762.0000

XLON

07003070000169484-E0P7jf2SsIR1

12:56:07

50

4,762.0000

XLON

07003070000170600-E0P7jf2SsIjs

12:56:07

20

4,762.0000

XLON

07003070000170600-E0P7jf2SsIju

12:56:07

60

4,762.0000

XLON

07003070000170600-E0P7jf2SsIjw

12:57:17

105

4,765.0000

XLON

07003070000171209-E0P7jf2SsJdj

12:57:30

82

4,766.0000

XLON

05003050000171318-E0P7jf2SsJrb

12:57:30

116

4,766.0000

XLON

07003070000171386-E0P7jf2SsJrZ

12:58:10

225

4,763.0000

XLON

07003070000171576-E0P7jf2SsKUp

12:58:10

143

4,764.0000

XLON

05003050000171006-E0P7jf2SsKU3

12:59:28

27

4,763.0000

XLON

05003050000172476-E0P7jf2SsLjp

12:59:28

47

4,763.0000

XLON

05003050000172476-E0P7jf2SsLjr

12:59:33

196

4,762.0000

XLON

07003070000172545-E0P7jf2SsLr3

13:01:20

94

4,760.0000

XLON

07003070000173851-E0P7jf2SsO5q

13:01:20

88

4,760.0000

XLON

07003070000173851-E0P7jf2SsO5s

13:01:57

195

4,759.0000

XLON

07003070000171954-E0P7jf2SsObn

13:03:42

128

4,762.0000

XLON

05003050000175413-E0P7jf2SsQfG

13:03:52

128

4,759.0000

XLON

05003050000174999-E0P7jf2SsQxF

13:03:52

104

4,760.0000

XLON

07003070000175119-E0P7jf2SsQwp

13:03:52

13

4,760.0000

XLON

07003070000175119-E0P7jf2SsQx2

13:04:38

92

4,760.0000

XLON

05003050000176108-E0P7jf2SsRvo

13:06:43

149

4,765.0000

XLON

05003050000177162-E0P7jf2SsUyn

13:06:53

79

4,763.0000

XLON

07003070000177009-E0P7jf2SsVE5

13:10:30

105

4,761.0000

XLON

07003070000178259-E0P7jf2SsY5j

13:11:29

174

4,762.0000

XLON

07003070000180434-E0P7jf2SsYoT

13:12:56

95

4,760.0000

XLON

05003050000178212-E0P7jf2SsaOn

13:12:56

74

4,760.0000

XLON

07003070000180333-E0P7jf2SsaOp

13:14:56

21

4,760.0000

XLON

07003070000182377-E0P7jf2Ssbpf

13:14:56

119

4,760.0000

XLON

07003070000182377-E0P7jf2Ssbph

13:19:04

156

4,762.0000

XLON

05003050000184459-E0P7jf2SsexQ

13:20:49

154

4,764.0000

XLON

05003050000185888-E0P7jf2SsgJj

13:21:07

128

4,763.0000

XLON

07003070000185931-E0P7jf2SsgXq

13:21:07

192

4,764.0000

XLON

05003050000186079-E0P7jf2SsgXQ

13:22:47

21

4,764.0000

XLON

05003050000186959-E0P7jf2Sshct

13:22:47

43

4,764.0000

XLON

05003050000186959-E0P7jf2Sshcv

13:22:47

47

4,764.0000

XLON

05003050000186959-E0P7jf2Sshcx

13:23:59

63

4,764.0000

XLON

05003050000187623-E0P7jf2Ssif5

13:23:59

93

4,764.0000

XLON

05003050000187623-E0P7jf2Ssif7

13:24:34

168

4,763.0000

XLON

07003070000187310-E0P7jf2SsiuY

13:25:00

120

4,762.0000

XLON

05003050000185287-E0P7jf2SsjI5

13:29:09

152

4,760.0000

XLON

05003050000187919-E0P7jf2Ssn8G

13:29:09

211

4,761.0000

XLON

07003070000188930-E0P7jf2Ssn7I

13:30:56

139

4,761.0000

XLON

05003050000192868-E0P7jf2SspiP

13:30:56

161

4,761.0000

XLON

07003070000192986-E0P7jf2SspiR

13:31:00

126

4,759.0000

XLON

05003050000188626-E0P7jf2SsppX

13:32:12

29

4,759.0000

XLON

05003050000193664-E0P7jf2Ssr6p

13:32:12

136

4,759.0000

XLON

05003050000193664-E0P7jf2Ssr6t

13:32:47

19

4,759.0000

XLON

07003070000194470-E0P7jf2Sss2i

13:32:48

126

4,758.0000

XLON

07003070000193299-E0P7jf2Sss3m

13:32:49

28

4,757.0000

XLON

07003070000193196-E0P7jf2Sss4b

13:32:49

89

4,757.0000

XLON

07003070000193196-E0P7jf2Sss4d

13:35:41

118

4,755.0000

XLON

05003050000194436-E0P7jf2SsvLa

13:35:41

71

4,755.0000

XLON

05003050000194436-E0P7jf2SsvLc

13:36:07

60

4,755.0000

XLON

05003050000196429-E0P7jf2SsvjS

13:36:07

45

4,755.0000

XLON

05003050000196429-E0P7jf2SsvjU

13:36:42

32

4,754.0000

XLON

07003070000196895-E0P7jf2SswOu

13:36:42

65

4,754.0000

XLON

07003070000196895-E0P7jf2SswOw

13:38:57

127

4,757.0000

XLON

07003070000198203-E0P7jf2Ssxtw

13:39:15

123

4,755.0000

XLON

05003050000197835-E0P7jf2SsyMA

13:39:15

159

4,755.0000

XLON

07003070000197566-E0P7jf2SsyM6

13:39:30

183

4,754.0000

XLON

07003070000198469-E0P7jf2SsysQ

13:40:48

47

4,754.0000

XLON

07003070000198898-E0P7jf2St0M2

13:40:48

75

4,754.0000

XLON

07003070000198898-E0P7jf2St0M5

13:40:55

29

4,752.0000

XLON

07003070000198333-E0P7jf2St0aE

13:40:55

117

4,752.0000

XLON

07003070000198333-E0P7jf2St0Zm

13:40:59

150

4,751.0000

XLON

05003050000199217-E0P7jf2St0c6

13:41:22

55

4,749.0000

XLON

07003070000199590-E0P7jf2St12Z

13:41:22

82

4,749.0000

XLON

07003070000199590-E0P7jf2St12e

13:41:32

137

4,748.0000

XLON

07003070000199561-E0P7jf2St16C

13:41:32

125

4,747.0000

XLON

05003050000199495-E0P7jf2St16a

13:43:07

82

4,745.0000

XLON

07003070000200913-E0P7jf2St2Uj

13:43:15

49

4,744.0000

XLON

05003050000200791-E0P7jf2St2hd

13:45:38

113

4,750.0000

XLON

05003050000202347-E0P7jf2St5SC

13:49:35

171

4,754.0000

XLON

05003050000204882-E0P7jf2St9Uy

13:49:35

163

4,753.0000

XLON

07003070000204602-E0P7jf2St9VJ

13:50:09

111

4,752.0000

XLON

07003070000204089-E0P7jf2St9zY

13:50:09

52

4,752.0000

XLON

07003070000204089-E0P7jf2St9za

13:50:56

124

4,750.0000

XLON

07003070000205253-E0P7jf2StB45

13:51:39

138

4,750.0000

XLON

05003050000205933-E0P7jf2StBkr

13:51:40

125

4,749.0000

XLON

05003050000205834-E0P7jf2StBlo

13:52:54

125

4,751.0000

XLON

07003070000206817-E0P7jf2StCzS

13:55:23

148

4,753.0000

XLON

07003070000207633-E0P7jf2StFev

13:55:47

125

4,752.0000

XLON

07003070000207611-E0P7jf2StGGc

13:55:58

112

4,751.0000

XLON

07003070000207588-E0P7jf2StGVe

13:55:58

49

4,751.0000

XLON

07003070000207588-E0P7jf2StGVg

13:56:07

115

4,748.0000

XLON

05003050000208619-E0P7jf2StGqb

13:56:07

21

4,748.0000

XLON

05003050000208619-E0P7jf2StGqd

13:56:29

103

4,747.0000

XLON

07003070000208652-E0P7jf2StHL7

13:56:29

58

4,747.0000

XLON

07003070000208652-E0P7jf2StHL9

13:58:37

110

4,745.0000

XLON

05003050000209719-E0P7jf2StJEi

13:58:37

13

4,745.0000

XLON

05003050000209719-E0P7jf2StJEm

13:58:44

47

4,744.0000

XLON

07003070000209744-E0P7jf2StJOx

13:58:44

125

4,744.0000

XLON

07003070000209744-E0P7jf2StJP0

14:00:23

146

4,745.0000

XLON

07003070000211161-E0P7jf2StLR9

14:01:03

183

4,744.0000

XLON

05003050000211111-E0P7jf2StME8

14:01:39

18

4,742.0000

XLON

07003070000211162-E0P7jf2StMwf

14:01:39

116

4,742.0000

XLON

07003070000211162-E0P7jf2StMwh

14:03:33

34

4,739.0000

XLON

07003070000213383-E0P7jf2StPY1

14:03:33

30

4,739.0000

XLON

07003070000213383-E0P7jf2StPY3

14:03:33

61

4,739.0000

XLON

07003070000213383-E0P7jf2StPY5

14:03:44

146

4,737.0000

XLON

07003070000212285-E0P7jf2StPdD

14:03:44

124

4,738.0000

XLON

05003050000213046-E0P7jf2StPcX

14:05:22

157

4,734.0000

XLON

07003070000214292-E0P7jf2StSLV

14:06:27

134

4,734.0000

XLON

05003050000214576-E0P7jf2StTmF

14:07:50

57

4,735.0000

XLON

07003070000215532-E0P7jf2StV6e

14:07:50

108

4,735.0000

XLON

07003070000215532-E0P7jf2StV6P

14:08:27

65

4,734.0000

XLON

05003050000215317-E0P7jf2StVPO

14:08:27

112

4,734.0000

XLON

05003050000215317-E0P7jf2StVPK

14:09:40

155

4,733.0000

XLON

07003070000216200-E0P7jf2StWKl

14:09:44

41

4,732.0000

XLON

05003050000216141-E0P7jf2StWPt

14:09:44

102

4,732.0000

XLON

05003050000216141-E0P7jf2StWPw

14:09:53

118

4,730.0000

XLON

07003070000216154-E0P7jf2StWXf

14:10:01

13

4,730.0000

XLON

07003070000216154-E0P7jf2StWji

14:11:21

137

4,730.0000

XLON

07003070000217208-E0P7jf2StY9g

14:12:00

107

4,729.0000

XLON

05003050000217003-E0P7jf2StYgI

14:14:11

40

4,729.0000

XLON

05003050000217003-E0P7jf2Stajk

14:14:11

105

4,729.0000

XLON

07003070000219212-E0P7jf2Stajs

14:15:48

110

4,728.0000

XLON

07003070000218267-E0P7jf2Stcl2

14:15:48

60

4,729.0000

XLON

05003050000220597-E0P7jf2StckF

14:15:48

54

4,729.0000

XLON

05003050000220597-E0P7jf2StckH

14:15:48

112

4,729.0000

XLON

05003050000220597-E0P7jf2StckJ

14:17:20

179

4,727.0000

XLON

07003070000221346-E0P7jf2SteOu

14:17:21

108

4,726.0000

XLON

05003050000218214-E0P7jf2SteSk

14:20:00

135

4,727.0000

XLON

05003050000222751-E0P7jf2SthQq

14:20:33

130

4,726.0000

XLON

07003070000222814-E0P7jf2Sti7s

14:22:29

129

4,729.0000

XLON

05003050000224312-E0P7jf2Stjug

14:23:16

124

4,729.0000

XLON

05003050000224734-E0P7jf2Stl6F

14:24:00

116

4,726.0000

XLON

07003070000224400-E0P7jf2Stm1J

14:24:00

149

4,728.0000

XLON

05003050000223977-E0P7jf2Stlyd

14:24:01

136

4,725.0000

XLON

05003050000225184-E0P7jf2Stm29

14:25:05

135

4,725.0000

XLON

05003050000225737-E0P7jf2StnAw

14:25:42

125

4,724.0000

XLON

07003070000226285-E0P7jf2Stnn8

14:26:46

160

4,729.0000

XLON

05003050000227471-E0P7jf2StpMP

14:26:46

165

4,728.0000

XLON

07003070000227122-E0P7jf2StpMV

14:27:17

170

4,728.0000

XLON

07003070000228038-E0P7jf2StptI

14:27:20

155

4,727.0000

XLON

05003050000227747-E0P7jf2StpuQ

14:27:35

153

4,726.0000

XLON

07003070000227025-E0P7jf2StqCn

14:27:53

134

4,725.0000

XLON

07003070000228268-E0P7jf2Stqhj

14:28:32

133

4,727.0000

XLON

07003070000228642-E0P7jf2StrYb

14:28:55

68

4,725.0000

XLON

07003070000229227-E0P7jf2Strv2

14:28:55

81

4,725.0000

XLON

07003070000229227-E0P7jf2Strv4

14:29:19

119

4,725.0000

XLON

05003050000229533-E0P7jf2StsbE

14:29:19

28

4,725.0000

XLON

05003050000229533-E0P7jf2StsbJ

14:29:20

201

4,724.0000

XLON

05003050000229362-E0P7jf2StscY

14:29:20

133

4,723.0000

XLON

05003050000229057-E0P7jf2Stscx

14:29:43

74

4,720.0000

XLON

07003070000229786-E0P7jf2SttBh

14:30:21

279

4,717.0000

XLON

07003070000231186-E0P7jf2Stxqb

14:30:24

279

4,714.0000

XLON

05003050000231013-E0P7jf2StyL3

14:30:24

134

4,716.0000

XLON

07003070000231125-E0P7jf2StyCo

14:30:24

92

4,716.0000

XLON

05003050000230958-E0P7jf2StyCs

14:30:24

45

4,716.0000

XLON

07003070000231125-E0P7jf2StyCq

14:31:56

197

4,717.0000

XLON

05003050000234079-E0P7jf2Su65T

14:32:11

131

4,717.0000

XLON

07003070000235337-E0P7jf2Su77q

14:32:13

179

4,716.0000

XLON

05003050000234724-E0P7jf2Su7LQ

14:32:26

98

4,716.0000

XLON

07003070000235891-E0P7jf2Su7yd

14:33:15

179

4,714.0000

XLON

05003050000236789-E0P7jf2SuAuu

14:33:43

185

4,715.0000

XLON

05003050000237938-E0P7jf2SuCX5

14:33:53

72

4,714.0000

XLON

05003050000238249-E0P7jf2SuCoy

14:33:58

46

4,715.0000

XLON

05003050000238446-E0P7jf2SuD8S

14:33:58

120

4,715.0000

XLON

05003050000238446-E0P7jf2SuD8U

14:35:17

42

4,717.0000

XLON

07003070000240493-E0P7jf2SuGnB

14:35:17

18

4,717.0000

XLON

07003070000240493-E0P7jf2SuGnE

14:35:17

132

4,717.0000

XLON

07003070000240493-E0P7jf2SuGnG

14:35:41

108

4,718.0000

XLON

05003050000240712-E0P7jf2SuHgA

14:36:03

27

4,716.0000

XLON

05003050000240350-E0P7jf2SuIxL

14:36:03

37

4,716.0000

XLON

05003050000240350-E0P7jf2SuIxF

14:36:03

84

4,716.0000

XLON

07003070000239211-E0P7jf2SuIxD

14:36:15

121

4,713.0000

XLON

05003050000241310-E0P7jf2SuJh9

14:36:15

1

4,713.0000

XLON

05003050000241310-E0P7jf2SuJhB

14:37:02

39

4,715.0000

XLON

07003070000243351-E0P7jf2SuMXe

14:37:13

119

4,713.0000

XLON

05003050000242988-E0P7jf2SuNMg

14:37:13

55

4,713.0000

XLON

05003050000242988-E0P7jf2SuNMi

14:37:23

113

4,713.0000

XLON

05003050000243675-E0P7jf2SuNis

14:37:43

133

4,711.0000

XLON

05003050000241833-E0P7jf2SuOlk

14:37:43

60

4,712.0000

XLON

07003070000243687-E0P7jf2SuOka

14:38:35

161

4,714.0000

XLON

07003070000245897-E0P7jf2SuRKq

14:38:41

135

4,713.0000

XLON

05003050000245713-E0P7jf2SuRaQ

14:39:23

134

4,711.0000

XLON

05003050000245682-E0P7jf2SuTPR

14:39:36

111

4,710.0000

XLON

05003050000246794-E0P7jf2SuU3L

14:40:23

130

4,712.0000

XLON

07003070000248274-E0P7jf2SuWUw

14:41:00

171

4,716.0000

XLON

05003050000248750-E0P7jf2SuYjc

14:41:01

148

4,715.0000

XLON

07003070000248767-E0P7jf2SuYoU

14:42:21

130

4,720.0000

XLON

05003050000250253-E0P7jf2Suctr

14:42:23

47

4,721.0000

XLON

07003070000250673-E0P7jf2Sud3E

14:42:23

108

4,721.0000

XLON

07003070000250673-E0P7jf2Sud3K

14:42:44

125

4,721.0000

XLON

05003050000250511-E0P7jf2Sudu8

14:43:36

115

4,727.0000

XLON

05003050000251687-E0P7jf2Suglr

14:44:33

100

4,725.0000

XLON

07003070000251824-E0P7jf2SujEu

14:44:34

87

4,725.0000

XLON

07003070000253234-E0P7jf2SujIb

14:44:35

47

4,724.0000

XLON

05003050000251926-E0P7jf2SujJq

14:44:35

94

4,724.0000

XLON

05003050000251926-E0P7jf2SujJs

14:45:13

192

4,729.0000

XLON

07003070000254089-E0P7jf2SulBV

14:45:27

112

4,731.0000

XLON

07003070000254219-E0P7jf2SumNs

14:45:34

40

4,733.0000

XLON

05003050000254453-E0P7jf2Sumn7

14:45:34

101

4,733.0000

XLON

05003050000254453-E0P7jf2Sumn9

14:45:34

124

4,735.0000

XLON

07003070000254547-E0P7jf2Sumio

14:46:30

128

4,732.0000

XLON

05003050000254678-E0P7jf2SupHI

14:46:31

128

4,731.0000

XLON

07003070000255285-E0P7jf2SupN6

14:47:07

24

4,728.0000

XLON

05003050000256545-E0P7jf2SurPh

14:47:30

157

4,730.0000

XLON

05003050000256927-E0P7jf2SushO

14:47:31

131

4,729.0000

XLON

07003070000257045-E0P7jf2Suslx

14:49:19

133

4,741.0000

XLON

05003050000258767-E0P7jf2SuyWt

14:49:19

172

4,742.0000

XLON

07003070000258929-E0P7jf2SuySp

14:49:23

170

4,739.0000

XLON

07003070000258823-E0P7jf2Suyf5

14:49:38

108

4,735.0000

XLON

05003050000259239-E0P7jf2Suzby

14:49:38

145

4,736.0000

XLON

07003070000259325-E0P7jf2SuzbC

14:49:48

64

4,735.0000

XLON

05003050000259239-E0P7jf2Sv0OP

14:50:34

158

4,736.0000

XLON

05003050000260289-E0P7jf2Sv35v

14:50:34

132

4,736.0000

XLON

07003070000260460-E0P7jf2Sv35x

14:50:55

131

4,737.0000

XLON

07003070000261037-E0P7jf2Sv4Ol

14:51:15

185

4,734.0000

XLON

05003050000260290-E0P7jf2Sv5c2

14:52:55

157

4,744.0000

XLON

05003050000263366-E0P7jf2SvAoI

14:52:55

131

4,744.0000

XLON

07003070000263529-E0P7jf2SvAoG

14:52:57

131

4,742.0000

XLON

07003070000263379-E0P7jf2SvAs5

14:53:40

14

4,735.0000

XLON

05003050000264218-E0P7jf2SvCxa

14:53:43

117

4,735.0000

XLON

05003050000264218-E0P7jf2SvD3p

14:54:00

94

4,735.0000

XLON

05003050000264829-E0P7jf2SvDrB

14:54:22

131

4,732.0000

XLON

07003070000264354-E0P7jf2SvF7Y

14:54:22

124

4,733.0000

XLON

05003050000264021-E0P7jf2SvF4A

14:55:32

98

4,737.0000

XLON

05003050000266490-E0P7jf2SvIgU

14:55:32

62

4,737.0000

XLON

07003070000266607-E0P7jf2SvIgW

14:55:45

115

4,738.0000

XLON

05003050000266555-E0P7jf2SvJEp

14:55:45

56

4,738.0000

XLON

07003070000266672-E0P7jf2SvJEn

14:56:57

132

4,742.0000

XLON

05003050000267841-E0P7jf2SvMYK

14:57:01

56

4,740.0000

XLON

07003070000267944-E0P7jf2SvMnd

14:57:17

124

4,740.0000

XLON

07003070000267944-E0P7jf2SvNUN

14:57:29

83

4,738.0000

XLON

07003070000267734-E0P7jf2SvNuJ

14:59:59

146

4,738.0000

XLON

05003050000270819-E0P7jf2SvTeN

14:59:59

119

4,738.0000

XLON

07003070000270974-E0P7jf2SvTeP

15:00:04

51

4,736.0000

XLON

07003070000270975-E0P7jf2SvUF0

15:00:04

66

4,736.0000

XLON

07003070000270975-E0P7jf2SvUF2

15:00:31

47

4,736.0000

XLON

07003070000271909-E0P7jf2SvVZh

15:00:31

47

4,736.0000

XLON

07003070000271909-E0P7jf2SvVZj

15:00:31

23

4,736.0000

XLON

07003070000271909-E0P7jf2SvVZl

15:00:32

14

4,735.0000

XLON

07003070000271285-E0P7jf2SvVca

15:00:32

91

4,735.0000

XLON

07003070000271285-E0P7jf2SvVaG

15:00:32

47

4,735.0000

XLON

07003070000271285-E0P7jf2SvVaN

15:01:53

91

4,734.0000

XLON

05003050000275943-E0P7jf2SvYmy

15:02:16

117

4,733.0000

XLON

05003050000271102-E0P7jf2SvZlq

15:02:28

151

4,732.0000

XLON

05003050000276619-E0P7jf2SvaCz

15:02:35

116

4,731.0000

XLON

07003070000275840-E0P7jf2SvaXR

15:02:36

69

4,730.0000

XLON

07003070000276773-E0P7jf2SvaYp

15:02:36

47

4,730.0000

XLON

07003070000276773-E0P7jf2SvaYu

15:02:56

69

4,728.0000

XLON

05003050000276772-E0P7jf2Svbd4

15:04:18

162

4,725.0000

XLON

07003070000278472-E0P7jf2Svf8d

15:04:45

161

4,728.0000

XLON

07003070000279393-E0P7jf2Svg7k

15:04:46

138

4,726.0000

XLON

05003050000278890-E0P7jf2Svg9r

15:04:49

116

4,724.0000

XLON

05003050000277286-E0P7jf2SvgE7

15:05:29

138

4,721.0000

XLON

05003050000279415-E0P7jf2SviUa

15:05:29

150

4,722.0000

XLON

05003050000279884-E0P7jf2SviTY

15:05:34

138

4,720.0000

XLON

05003050000279507-E0P7jf2SvihS

15:06:16

115

4,719.0000

XLON

05003050000280583-E0P7jf2Svksj

15:06:17

127

4,717.0000

XLON

07003070000280339-E0P7jf2SvkwV

15:07:02

127

4,713.0000

XLON

05003050000282157-E0P7jf2Svo6a

15:07:02

150

4,713.0000

XLON

07003070000282342-E0P7jf2Svo6Y

15:07:17

115

4,712.0000

XLON

05003050000282531-E0P7jf2Svp6X

15:08:32

76

4,719.0000

XLON

05003050000283886-E0P7jf2SvtRL

15:09:00

115

4,724.0000

XLON

07003070000284662-E0P7jf2SvugM

15:09:00

35

4,724.0000

XLON

07003070000284662-E0P7jf2SvugO

15:09:05

39

4,722.0000

XLON

05003050000284470-E0P7jf2SvusP

15:09:05

45

4,722.0000

XLON

05003050000284470-E0P7jf2SvusK

15:09:05

161

4,723.0000

XLON

07003070000284630-E0P7jf2SvurU

15:10:12

77

4,726.0000

XLON

07003070000285838-E0P7jf2Svy7u

15:10:21

80

4,724.0000

XLON

07003070000285280-E0P7jf2Svycu

15:10:31

133

4,727.0000

XLON

07003070000286503-E0P7jf2SvzAS

15:10:36

145

4,726.0000

XLON

07003070000286479-E0P7jf2SvzIS

15:11:31

122

4,729.0000

XLON

05003050000287193-E0P7jf2Sw1YW

15:12:19

136

4,726.0000

XLON

07003070000288191-E0P7jf2Sw39S

15:12:39

94

4,726.0000

XLON

05003050000288426-E0P7jf2Sw3en

15:12:40

120

4,725.0000

XLON

07003070000287679-E0P7jf2Sw3pN

15:12:50

135

4,724.0000

XLON

07003070000288088-E0P7jf2Sw4Fs

15:12:53

129

4,723.0000

XLON

07003070000288584-E0P7jf2Sw4Sc

15:14:29

169

4,729.0000

XLON

05003050000290120-E0P7jf2Sw7tH

15:15:18

124

4,735.0000

XLON

07003070000291382-E0P7jf2Sw9Og

15:16:03

47

4,736.0000

XLON

05003050000291512-E0P7jf2SwBbn

15:16:03

74

4,736.0000

XLON

05003050000291512-E0P7jf2SwBbq

15:16:16

133

4,735.0000

XLON

07003070000291543-E0P7jf2SwC3i

15:16:41

34

4,734.0000

XLON

07003070000291463-E0P7jf2SwDNQ

15:16:41

113

4,734.0000

XLON

07003070000291463-E0P7jf2SwDNU

15:17:00

182

4,732.0000

XLON

05003050000293150-E0P7jf2SwE7V

15:17:05

153

4,730.0000

XLON

05003050000292993-E0P7jf2SwEPw

15:17:09

162

4,729.0000

XLON

07003070000293279-E0P7jf2SwEh0

15:17:09

5

4,729.0000

XLON

07003070000293279-E0P7jf2SwEh6

15:18:45

128

4,730.0000

XLON

05003050000294986-E0P7jf2SwIOI

15:18:45

139

4,730.0000

XLON

07003070000295081-E0P7jf2SwIOK

15:20:14

113

4,732.0000

XLON

07003070000296249-E0P7jf2SwLqp

15:20:56

242

4,732.0000

XLON

07003070000297470-E0P7jf2SwNV8

15:20:58

47

4,730.0000

XLON

07003070000295571-E0P7jf2SwNaL

15:20:58

122

4,730.0000

XLON

07003070000295571-E0P7jf2SwNaO

15:21:57

111

4,732.0000

XLON

07003070000298582-E0P7jf2SwQEZ

15:21:57

13

4,732.0000

XLON

07003070000298582-E0P7jf2SwQEb

15:22:26

24

4,735.0000

XLON

05003050000299311-E0P7jf2SwRRU

15:22:33

146

4,735.0000

XLON

07003070000299439-E0P7jf2SwRel

15:23:23

138

4,733.0000

XLON

07003070000299337-E0P7jf2SwTVi

15:23:35

138

4,732.0000

XLON

05003050000300589-E0P7jf2SwU65

15:23:48

164

4,731.0000

XLON

05003050000298378-E0P7jf2SwUTK

15:23:48

7

4,731.0000

XLON

05003050000298378-E0P7jf2SwUTM

15:23:49

107

4,730.0000

XLON

07003070000299990-E0P7jf2SwUXB

15:24:40

23

4,728.0000

XLON

05003050000301088-E0P7jf2SwWQ4

15:24:40

91

4,728.0000

XLON

05003050000301088-E0P7jf2SwWPo

15:24:50

136

4,726.0000

XLON

07003070000301131-E0P7jf2SwWtR

15:24:50

27

4,726.0000

XLON

07003070000301131-E0P7jf2SwWtV

15:25:31

81

4,724.0000

XLON

05003050000302768-E0P7jf2SwYQE

15:25:31

72

4,724.0000

XLON

07003070000302775-E0P7jf2SwYQC

15:25:40

98

4,723.0000

XLON

07003070000302776-E0P7jf2SwYjF

15:25:40

24

4,723.0000

XLON

07003070000302776-E0P7jf2SwYjJ

15:26:41

138

4,730.0000

XLON

05003050000304033-E0P7jf2SwbBJ

15:26:47

164

4,728.0000

XLON

05003050000303667-E0P7jf2SwbOH

15:26:56

126

4,726.0000

XLON

05003050000304272-E0P7jf2SwbdU

15:27:08

102

4,728.0000

XLON

05003050000304561-E0P7jf2Swc9B

15:28:14

50

4,730.0000

XLON

05003050000304951-E0P7jf2Swe9H

15:28:14

13

4,730.0000

XLON

05003050000304951-E0P7jf2Swe9J

15:28:14

66

4,730.0000

XLON

07003070000304941-E0P7jf2Swe9L

15:28:16

79

4,729.0000

XLON

07003070000305056-E0P7jf2SweF4

15:28:16

8

4,729.0000

XLON

07003070000305056-E0P7jf2SweF9

15:28:42

70

4,728.0000

XLON

07003070000305115-E0P7jf2SweuN

15:28:42

68

4,728.0000

XLON

07003070000305868-E0P7jf2SweuP

15:28:42

144

4,729.0000

XLON

05003050000305983-E0P7jf2Sweu5

15:28:44

60

4,727.0000

XLON

05003050000305836-E0P7jf2Swf5p

15:28:44

92

4,727.0000

XLON

07003070000305220-E0P7jf2Swf5n

15:30:20

128

4,724.0000

XLON

07003070000307705-E0P7jf2SwiJW

15:30:24

32

4,723.0000

XLON

05003050000307639-E0P7jf2SwiTB

15:30:24

17

4,723.0000

XLON

05003050000307639-E0P7jf2SwiTD

15:30:25

129

4,723.0000

XLON

05003050000307639-E0P7jf2SwiWb

15:30:25

128

4,722.0000

XLON

07003070000307704-E0P7jf2SwiWt

15:32:09

156

4,722.0000

XLON

07003070000309579-E0P7jf2Swm1x

15:33:39

54

4,722.0000

XLON

07003070000310287-E0P7jf2SwpJn

15:33:39

47

4,722.0000

XLON

07003070000310287-E0P7jf2SwpJ6

15:33:39

87

4,723.0000

XLON

05003050000310706-E0P7jf2SwpHi

15:33:39

92

4,723.0000

XLON

07003070000311005-E0P7jf2SwpHk

15:33:56

23

4,720.0000

XLON

05003050000311029-E0P7jf2Swq39

15:33:56

234

4,720.0000

XLON

05003050000311029-E0P7jf2Swq3B

15:33:56

186

4,721.0000

XLON

07003070000309420-E0P7jf2Swq1n

15:35:45

21

4,721.0000

XLON

05003050000313053-E0P7jf2SwuOh

15:35:45

58

4,721.0000

XLON

07003070000313062-E0P7jf2SwuOf

15:36:04

56

4,721.0000

XLON

05003050000313053-E0P7jf2Swunp

15:36:04

85

4,721.0000

XLON

07003070000313661-E0P7jf2Swunt

15:36:23

288

4,720.0000

XLON

05003050000313021-E0P7jf2SwvMA

15:36:25

85

4,719.0000

XLON

07003070000313063-E0P7jf2SwvTb

15:37:23

174

4,718.0000

XLON

07003070000314678-E0P7jf2SwxBC

15:38:10

147

4,717.0000

XLON

05003050000314645-E0P7jf2SwyXi

15:38:33

131

4,716.0000

XLON

05003050000316327-E0P7jf2Swz0o

15:38:33

53

4,716.0000

XLON

05003050000316327-E0P7jf2Swz0q

15:38:33

21

4,716.0000

XLON

05003050000316327-E0P7jf2Swz0s

15:38:43

134

4,714.0000

XLON

05003050000315993-E0P7jf2SwzKK

15:38:43

124

4,715.0000

XLON

07003070000314661-E0P7jf2SwzJn

15:38:48

152

4,713.0000

XLON

07003070000316375-E0P7jf2Swzja

15:40:13

124

4,710.0000

XLON

05003050000318011-E0P7jf2Sx2Fp

15:40:13

60

4,710.0000

XLON

05003050000318011-E0P7jf2Sx2Fr

15:41:20

135

4,712.0000

XLON

07003070000318578-E0P7jf2Sx4ho

15:43:47

155

4,712.0000

XLON

07003070000320991-E0P7jf2Sx9Fu

15:44:13

89

4,712.0000

XLON

07003070000321406-E0P7jf2Sx9xC

15:44:13

79

4,712.0000

XLON

07003070000321406-E0P7jf2Sx9xE

15:44:23

155

4,711.0000

XLON

05003050000320306-E0P7jf2SxAPf

15:44:23

23

4,711.0000

XLON

07003070000320822-E0P7jf2SxAPh

15:44:23

116

4,711.0000

XLON

07003070000320822-E0P7jf2SxAPl

15:44:39

102

4,710.0000

XLON

07003070000321624-E0P7jf2SxApy

15:44:42

210

4,708.0000

XLON

05003050000321555-E0P7jf2SxB63

15:45:25

152

4,711.0000

XLON

05003050000322355-E0P7jf2SxCWB

15:45:29

166

4,710.0000

XLON

07003070000322443-E0P7jf2SxCer

15:46:01

177

4,708.0000

XLON

05003050000321990-E0P7jf2SxDRf

15:47:01

3

4,710.0000

XLON

05003050000324283-E0P7jf2SxFA2

15:47:30

172

4,713.0000

XLON

05003050000324679-E0P7jf2SxG7t

15:47:35

18

4,713.0000

XLON

05003050000324701-E0P7jf2SxGM6

15:47:35

100

4,714.0000

XLON

07003070000324790-E0P7jf2SxGLs

15:48:49

189

4,718.0000

XLON

05003050000325766-E0P7jf2SxIWB

15:49:18

95

4,717.0000

XLON

05003050000326021-E0P7jf2SxJM5

15:49:18

21

4,717.0000

XLON

05003050000326021-E0P7jf2SxJM9

15:50:13

3

4,720.0000

XLON

07003070000327327-E0P7jf2SxLGO

15:50:13

144

4,720.0000

XLON

07003070000327327-E0P7jf2SxLGQ

15:50:41

73

4,718.0000

XLON

05003050000327171-E0P7jf2SxMU6

15:50:59

164

4,716.0000

XLON

05003050000324753-E0P7jf2SxMxh

15:50:59

152

4,718.0000

XLON

07003070000327956-E0P7jf2SxMwj

15:50:59

16

4,718.0000

XLON

07003070000327956-E0P7jf2SxMwc

15:50:59

90

4,718.0000

XLON

05003050000327171-E0P7jf2SxMwa

15:52:28

144

4,718.0000

XLON

05003050000329060-E0P7jf2SxPz5

15:53:23

163

4,724.0000

XLON

05003050000330128-E0P7jf2SxRXV

15:53:28

156

4,723.0000

XLON

05003050000329664-E0P7jf2SxRnQ

15:55:02

169

4,725.0000

XLON

05003050000330986-E0P7jf2SxVTW

15:55:02

155

4,724.0000

XLON

05003050000330856-E0P7jf2SxVTz

15:55:13

141

4,725.0000

XLON

05003050000331915-E0P7jf2SxVpn

15:55:13

179

4,725.0000

XLON

07003070000331987-E0P7jf2SxVpp

15:56:53

19

4,724.0000

XLON

05003050000333863-E0P7jf2SxZ1u

15:56:53

131

4,724.0000

XLON

05003050000333863-E0P7jf2SxZ1w

15:56:53

32

4,724.0000

XLON

05003050000333863-E0P7jf2SxZ1y

15:56:53

40

4,724.0000

XLON

05003050000333863-E0P7jf2SxZ20

15:56:53

26

4,724.0000

XLON

05003050000333863-E0P7jf2SxZ22

15:56:53

111

4,724.0000

XLON

05003050000333863-E0P7jf2SxZ24

15:57:01

129

4,723.0000

XLON

07003070000330699-E0P7jf2SxZLE

15:57:23

20

4,722.0000

XLON

07003070000332013-E0P7jf2SxZzm

15:57:23

144

4,722.0000

XLON

07003070000332013-E0P7jf2SxZzo

15:58:01

192

4,720.0000

XLON

07003070000334464-E0P7jf2Sxaz9

15:58:41

138

4,720.0000

XLON

05003050000335544-E0P7jf2SxcE0

15:59:01

181

4,719.0000

XLON

05003050000335760-E0P7jf2Sxcnl

15:59:58

61

4,721.0000

XLON

05003050000336233-E0P7jf2SxeDY

15:59:58

97

4,721.0000

XLON

07003070000336288-E0P7jf2SxeDW

16:00:00

149

4,721.0000

XLON

07003070000336733-E0P7jf2SxeNS

16:00:00

12

4,721.0000

XLON

07003070000336733-E0P7jf2SxeNU

16:00:44

47

4,724.0000

XLON

07003070000337707-E0P7jf2SxgEg

16:00:44

128

4,724.0000

XLON

07003070000337707-E0P7jf2SxgEj

16:01:18

227

4,725.0000

XLON

07003070000338571-E0P7jf2SxhGW

16:01:36

143

4,724.0000

XLON

07003070000338124-E0P7jf2Sxhr1

16:02:02

47

4,723.0000

XLON

07003070000337644-E0P7jf2SxiTd

16:02:02

70

4,723.0000

XLON

07003070000337644-E0P7jf2SxiTf

16:02:02

66

4,723.0000

XLON

07003070000337644-E0P7jf2SxiTh

16:02:28

100

4,723.0000

XLON

05003050000339972-E0P7jf2SxjNh

16:02:28

60

4,723.0000

XLON

05003050000339972-E0P7jf2SxjNj

16:03:33

35

4,723.0000

XLON

07003070000341065-E0P7jf2Sxl7n

16:03:33

100

4,723.0000

XLON

07003070000341065-E0P7jf2Sxl7p

16:03:33

56

4,723.0000

XLON

07003070000341065-E0P7jf2Sxl7r

16:04:13

155

4,724.0000

XLON

05003050000341524-E0P7jf2SxmSU

16:04:45

129

4,726.0000

XLON

07003070000342219-E0P7jf2SxndY

16:05:19

72

4,725.0000

XLON

05003050000342730-E0P7jf2SxolE

16:05:19

155

4,726.0000

XLON

07003070000342597-E0P7jf2Sxojs

16:06:00

178

4,728.0000

XLON

05003050000343354-E0P7jf2Sxq87

16:06:04

129

4,727.0000

XLON

07003070000343416-E0P7jf2SxqIv

16:06:04

38

4,727.0000

XLON

05003050000343355-E0P7jf2SxqIx

16:06:04

24

4,727.0000

XLON

05003050000343355-E0P7jf2SxqJ5

16:06:05

157

4,725.0000

XLON

07003070000342947-E0P7jf2SxqPB

16:07:12

47

4,723.0000

XLON

07003070000343691-E0P7jf2SxsIM

16:07:12

78

4,723.0000

XLON

07003070000343691-E0P7jf2SxsIO

16:07:12

30

4,723.0000

XLON

07003070000343691-E0P7jf2SxsIR

16:07:28

23

4,723.0000

XLON

07003070000345084-E0P7jf2Sxsjd

16:07:28

56

4,723.0000

XLON

07003070000345084-E0P7jf2Sxsjf

16:07:28

38

4,723.0000

XLON

07003070000345084-E0P7jf2Sxsjh

16:07:41

47

4,722.0000

XLON

05003050000343710-E0P7jf2SxsuY

16:07:41

94

4,722.0000

XLON

05003050000343710-E0P7jf2Sxsub

16:08:07

31

4,720.0000

XLON

05003050000344511-E0P7jf2SxtPl

16:08:07

2

4,720.0000

XLON

05003050000344511-E0P7jf2SxtPr

16:08:07

96

4,720.0000

XLON

05003050000344511-E0P7jf2SxtPV

16:08:07

47

4,720.0000

XLON

05003050000344511-E0P7jf2SxtPJ

16:08:11

5

4,720.0000

XLON

05003050000344511-E0P7jf2SxtcP

16:08:33

172

4,719.0000

XLON

07003070000346054-E0P7jf2Sxu6g

16:08:33

60

4,719.0000

XLON

07003070000346054-E0P7jf2Sxu6i

16:08:33

100

4,719.0000

XLON

07003070000346054-E0P7jf2Sxu6k

16:08:33

35

4,719.0000

XLON

07003070000346054-E0P7jf2Sxu6m

16:09:23

172

4,718.0000

XLON

07003070000345239-E0P7jf2SxvXk

16:09:55

141

4,717.0000

XLON

07003070000346903-E0P7jf2SxwS4

16:10:18

199

4,720.0000

XLON

07003070000347480-E0P7jf2SxxBM

16:10:18

128

4,721.0000

XLON

05003050000347470-E0P7jf2SxxAv

16:10:21

54

4,718.0000

XLON

05003050000347471-E0P7jf2SxxFx

16:10:21

88

4,718.0000

XLON

05003050000347471-E0P7jf2SxxG1

16:10:43

142

4,718.0000

XLON

05003050000347601-E0P7jf2Sxy2u

16:11:18

170

4,715.0000

XLON

05003050000347514-E0P7jf2SxzDL

16:12:28

131

4,716.0000

XLON

07003070000349875-E0P7jf2Sy13e

16:12:28

33

4,716.0000

XLON

07003070000349875-E0P7jf2Sy13g

16:12:38

154

4,716.0000

XLON

07003070000349929-E0P7jf2Sy1L6

16:12:38

18

4,716.0000

XLON

07003070000349929-E0P7jf2Sy1L8

16:13:21

143

4,715.0000

XLON

05003050000349240-E0P7jf2Sy2ty

16:13:21

204

4,715.0000

XLON

05003050000350568-E0P7jf2Sy2u0

16:13:35

41

4,718.0000

XLON

07003070000351035-E0P7jf2Sy3Pz

16:13:54

185

4,718.0000

XLON

05003050000351282-E0P7jf2Sy4Iu

16:13:54

157

4,718.0000

XLON

07003070000351216-E0P7jf2Sy4Iw

16:15:13

128

4,719.0000

XLON

05003050000352890-E0P7jf2Sy7J2

16:15:18

209

4,718.0000

XLON

05003050000351555-E0P7jf2Sy7Ub

16:15:29

134

4,718.0000

XLON

07003070000352866-E0P7jf2Sy84r

16:15:29

68

4,718.0000

XLON

07003070000352866-E0P7jf2Sy84u

16:15:32

97

4,716.0000

XLON

05003050000351050-E0P7jf2Sy8NK

16:15:32

73

4,716.0000

XLON

05003050000351050-E0P7jf2Sy8NF

16:16:46

144

4,716.0000

XLON

07003070000353285-E0P7jf2SyBBU

16:16:46

158

4,715.0000

XLON

05003050000353395-E0P7jf2SyBBm

16:18:46

146

4,724.0000

XLON

05003050000354094-E0P7jf2SyFO1

16:18:53

84

4,723.0000

XLON

05003050000353986-E0P7jf2SyFbi

16:18:53

40

4,723.0000

XLON

05003050000353986-E0P7jf2SyFby

16:18:53

79

4,723.0000

XLON

05003050000353986-E0P7jf2SyFc3

16:18:58

176

4,722.0000

XLON

05003050000353912-E0P7jf2SyFoq

16:19:18

146

4,721.0000

XLON

05003050000354143-E0P7jf2SyGgF

16:19:47

47

4,719.0000

XLON

07003070000354029-E0P7jf2SyHN9

16:19:47

25

4,719.0000

XLON

07003070000354029-E0P7jf2SyHNE

16:19:47

74

4,719.0000

XLON

07003070000354029-E0P7jf2SyHNL

16:20:30

38

4,719.0000

XLON

05003050000354485-E0P7jf2SyJ0p

16:20:30

326

4,719.0000

XLON

07003070000354381-E0P7jf2SyJ0n

16:20:30

39

4,719.0000

XLON

05003050000354485-E0P7jf2SyJ0u

16:20:40

62

4,719.0000

XLON

07003070000354480-E0P7jf2SyJJy

16:21:29

162

4,718.0000

XLON

07003070000354122-E0P7jf2SyL26

16:21:38

174

4,717.0000

XLON

05003050000354252-E0P7jf2SyLCH

16:21:38

47

4,717.0000

XLON

05003050000354252-E0P7jf2SyLCJ

16:22:12

171

4,717.0000

XLON

05003050000354907-E0P7jf2SyMH9

16:22:12

10

4,717.0000

XLON

05003050000354907-E0P7jf2SyMHE

16:22:32

93

4,717.0000

XLON

05003050000355051-E0P7jf2SyMwF

16:22:40

268

4,716.0000

XLON

05003050000354578-E0P7jf2SyNDX

16:23:12

124

4,715.0000

XLON

05003050000354853-E0P7jf2SyOCf

16:23:40

155

4,712.0000

XLON

07003070000355220-E0P7jf2SyP5N

16:24:21

141

4,711.0000

XLON

05003050000355327-E0P7jf2SyQLx

16:24:55

129

4,711.0000

XLON

05003050000355595-E0P7jf2SyRpQ

16:24:55

145

4,711.0000

XLON

05003050000355595-E0P7jf2SyRpS

16:24:55

55

4,711.0000

XLON

05003050000355595-E0P7jf2SyRpU

16:24:55

56

4,711.0000

XLON

05003050000355595-E0P7jf2SyRpW

16:24:55

27

4,711.0000

XLON

05003050000355595-E0P7jf2SyRpY

 

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 [email protected] 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
 
 
POSPKOBPABDDKDK