RNS Number : 5268J
Ashtead Group PLC
01 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 28 November 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

93,176

 

 

Date of transaction:

28 November 2025

 

 

Average price paid per share (pence):

4,831.8857

 

 

Lowest price paid per share (pence):

4,810.0000

 

 

Highest price paid per share (pence):

4,855.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,495,724 (excluding Treasury shares), and the Company will hold 32,859,109 ordinary shares in Treasury.

 

The figure of 418,495,724 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

08:03:03

126

4,823.0000

XLON

07003070000004942-E0PMxoAwksvS

08:03:03

152

4,826.0000

XLON

05003050000004966-E0PMxoAwksu3

08:03:03

152

4,824.0000

XLON

07003070000004852-E0PMxoAwksuN

08:03:03

21

4,824.0000

XLON

07003070000004852-E0PMxoAwksuR

08:05:00

154

4,820.0000

XLON

07003070000005248-E0PMxoAwkx90

08:05:12

216

4,820.0000

XLON

07003070000005518-E0PMxoAwkxWm

08:05:35

73

4,817.0000

XLON

07003070000005638-E0PMxoAwkyN6

08:05:35

1

4,817.0000

XLON

07003070000005638-E0PMxoAwkyN8

08:05:35

61

4,817.0000

XLON

07003070000005638-E0PMxoAwkyNA

08:06:01

124

4,817.0000

XLON

07003070000005752-E0PMxoAwkzFY

08:06:24

174

4,817.0000

XLON

07003070000005844-E0PMxoAwl06C

08:06:47

169

4,817.0000

XLON

05003050000006008-E0PMxoAwl0fC

08:07:42

143

4,817.0000

XLON

07003070000006176-E0PMxoAwl2mh

08:08:05

47

4,817.0000

XLON

07003070000006262-E0PMxoAwl3g3

08:08:05

70

4,817.0000

XLON

07003070000006262-E0PMxoAwl3g5

08:08:28

68

4,817.0000

XLON

07003070000006327-E0PMxoAwl4Z7

08:08:51

158

4,815.0000

XLON

05003050000006495-E0PMxoAwl56J

08:10:57

107

4,821.0000

XLON

07003070000006580-E0PMxoAwl8i8

08:11:00

33

4,821.0000

XLON

05003050000006973-E0PMxoAwl940

08:11:20

69

4,821.0000

XLON

05003050000006973-E0PMxoAwl9TP

08:11:21

133

4,821.0000

XLON

05003050000007032-E0PMxoAwl9Up

08:11:22

110

4,821.0000

XLON

05003050000007033-E0PMxoAwl9VB

08:11:22

24

4,821.0000

XLON

05003050000007033-E0PMxoAwl9VD

08:11:22

33

4,821.0000

XLON

05003050000007033-E0PMxoAwl9VF

08:11:25

128

4,820.0000

XLON

05003050000006708-E0PMxoAwl9ZP

08:11:25

12

4,819.0000

XLON

07003070000006553-E0PMxoAwl9ZV

08:11:52

127

4,819.0000

XLON

07003070000006553-E0PMxoAwlABr

08:13:05

102

4,821.0000

XLON

05003050000007226-E0PMxoAwlC8G

08:13:06

112

4,821.0000

XLON

07003070000007081-E0PMxoAwlC92

08:13:07

133

4,820.0000

XLON

07003070000007029-E0PMxoAwlCAO

08:13:07

102

4,819.0000

XLON

05003050000007214-E0PMxoAwlCAQ

08:14:28

97

4,817.0000

XLON

07003070000007321-E0PMxoAwlDoJ

08:14:28

25

4,817.0000

XLON

07003070000007321-E0PMxoAwlDoT

08:14:48

102

4,816.0000

XLON

05003050000007520-E0PMxoAwlEOK

08:14:51

109

4,815.0000

XLON

05003050000007590-E0PMxoAwlEVz

08:15:45

122

4,818.0000

XLON

05003050000008083-E0PMxoAwlG0I

08:17:23

118

4,825.0000

XLON

05003050000008839-E0PMxoAwlHxa

08:21:46

67

4,830.0000

XLON

07003070000010544-E0PMxoAwlNVL

08:21:46

55

4,830.0000

XLON

07003070000010544-E0PMxoAwlNVP

08:21:47

79

4,830.0000

XLON

07003070000010568-E0PMxoAwlNWL

08:21:47

10

4,830.0000

XLON

07003070000010568-E0PMxoAwlNWQ

08:22:59

101

4,833.0000

XLON

05003050000011350-E0PMxoAwlOMC

08:23:00

33

4,832.0000

XLON

05003050000011354-E0PMxoAwlOOE

08:23:00

14

4,832.0000

XLON

05003050000011354-E0PMxoAwlOOG

08:23:00

86

4,832.0000

XLON

05003050000011354-E0PMxoAwlOOI

08:23:34

122

4,830.0000

XLON

07003070000010579-E0PMxoAwlP0m

08:23:34

97

4,832.0000

XLON

07003070000011090-E0PMxoAwlP05

08:23:37

89

4,830.0000

XLON

05003050000011497-E0PMxoAwlP3h

08:23:38

108

4,830.0000

XLON

05003050000011511-E0PMxoAwlP4Z

08:23:39

33

4,830.0000

XLON

07003070000011256-E0PMxoAwlP53

08:23:40

5

4,830.0000

XLON

07003070000011264-E0PMxoAwlP5f

08:23:40

6

4,830.0000

XLON

07003070000011264-E0PMxoAwlP5h

08:23:41

19

4,830.0000

XLON

07003070000011275-E0PMxoAwlP6o

08:23:42

14

4,830.0000

XLON

05003050000011544-E0PMxoAwlP7L

08:24:45

103

4,832.0000

XLON

07003070000011623-E0PMxoAwlPpm

08:24:46

89

4,831.0000

XLON

05003050000011655-E0PMxoAwlPqu

08:24:46

81

4,832.0000

XLON

05003050000011907-E0PMxoAwlPqR

08:24:51

122

4,831.0000

XLON

05003050000011939-E0PMxoAwlPyA

08:24:52

43

4,831.0000

XLON

05003050000011975-E0PMxoAwlPys

08:24:52

96

4,831.0000

XLON

05003050000011975-E0PMxoAwlPyu

08:24:53

30

4,831.0000

XLON

05003050000011980-E0PMxoAwlPze

08:24:53

15

4,831.0000

XLON

05003050000011980-E0PMxoAwlPzg

08:24:53

5

4,831.0000

XLON

05003050000011980-E0PMxoAwlPzi

08:24:53

6

4,831.0000

XLON

05003050000011980-E0PMxoAwlPzk

08:24:53

40

4,831.0000

XLON

05003050000011980-E0PMxoAwlPzm

08:24:54

6

4,831.0000

XLON

05003050000011985-E0PMxoAwlQ0q

08:26:51

113

4,835.0000

XLON

07003070000012227-E0PMxoAwlRo5

08:26:52

81

4,834.0000

XLON

05003050000012688-E0PMxoAwlRpC

08:26:53

89

4,834.0000

XLON

07003070000012430-E0PMxoAwlRpv

08:27:02

95

4,834.0000

XLON

05003050000012699-E0PMxoAwlS2n

08:27:03

42

4,834.0000

XLON

05003050000012745-E0PMxoAwlS41

08:27:03

72

4,834.0000

XLON

05003050000012745-E0PMxoAwlS43

08:27:04

122

4,834.0000

XLON

07003070000012498-E0PMxoAwlS55

08:27:05

42

4,834.0000

XLON

07003070000012500-E0PMxoAwlS6A

08:27:09

122

4,834.0000

XLON

07003070000012517-E0PMxoAwlSFL

08:27:13

43

4,833.0000

XLON

05003050000012814-E0PMxoAwlSJy

08:27:13

42

4,834.0000

XLON

05003050000012814-E0PMxoAwlSK0

08:27:13

72

4,834.0000

XLON

05003050000012814-E0PMxoAwlSK2

08:27:13

34

4,834.0000

XLON

05003050000012814-E0PMxoAwlSK4

08:27:13

34

4,834.0000

XLON

05003050000012814-E0PMxoAwlSK6

08:27:13

82

4,833.0000

XLON

05003050000012428-E0PMxoAwlSJX

08:29:25

97

4,834.0000

XLON

05003050000013300-E0PMxoAwlTsX

08:30:01

75

4,839.0000

XLON

07003070000013444-E0PMxoAwlUSO

08:30:21

89

4,842.0000

XLON

05003050000013921-E0PMxoAwlUsL

08:31:27

60

4,842.0000

XLON

07003070000013821-E0PMxoAwlVlq

08:31:27

50

4,842.0000

XLON

07003070000013821-E0PMxoAwlVlv

08:31:28

73

4,842.0000

XLON

07003070000014022-E0PMxoAwlVmc

08:31:29

80

4,841.0000

XLON

07003070000013622-E0PMxoAwlVnf

08:31:29

56

4,841.0000

XLON

07003070000013693-E0PMxoAwlVnh

08:31:29

80

4,842.0000

XLON

05003050000014317-E0PMxoAwlVnC

08:31:31

43

4,841.0000

XLON

05003050000014326-E0PMxoAwlVuE

08:31:56

99

4,841.0000

XLON

05003050000014464-E0PMxoAwlWNd

08:31:56

73

4,841.0000

XLON

07003070000014035-E0PMxoAwlWMy

08:33:22

78

4,843.0000

XLON

05003050000014890-E0PMxoAwlXQs

08:33:26

124

4,842.0000

XLON

05003050000014881-E0PMxoAwlXSJ

08:34:24

86

4,844.0000

XLON

05003050000015188-E0PMxoAwlY46

08:36:43

76

4,851.0000

XLON

07003070000015697-E0PMxoAwlZaF

08:36:44

94

4,851.0000

XLON

05003050000015986-E0PMxoAwlZba

08:36:45

86

4,851.0000

XLON

07003070000015710-E0PMxoAwlZcS

08:36:46

79

4,851.0000

XLON

05003050000015995-E0PMxoAwlZg1

08:36:47

86

4,851.0000

XLON

05003050000016000-E0PMxoAwlZgt

08:36:49

94

4,851.0000

XLON

07003070000015739-E0PMxoAwlZir

08:37:58

80

4,852.0000

XLON

05003050000016154-E0PMxoAwlae3

08:37:58

94

4,851.0000

XLON

07003070000015851-E0PMxoAwlaeO

08:38:00

72

4,851.0000

XLON

07003070000016116-E0PMxoAwlafx

08:38:47

94

4,851.0000

XLON

07003070000016320-E0PMxoAwlbF9

08:39:32

72

4,851.0000

XLON

05003050000016781-E0PMxoAwlbva

08:39:32

72

4,850.0000

XLON

05003050000016417-E0PMxoAwlbw7

08:39:34

108

4,850.0000

XLON

05003050000016921-E0PMxoAwlbzE

08:39:54

94

4,850.0000

XLON

05003050000016935-E0PMxoAwlcS9

08:40:48

95

4,847.0000

XLON

05003050000015640-E0PMxoAwldh9

08:41:02

108

4,847.0000

XLON

05003050000017392-E0PMxoAwldzl

08:41:25

2

4,848.0000

XLON

05003050000017514-E0PMxoAwleLt

08:41:25

39

4,848.0000

XLON

05003050000017514-E0PMxoAwleLv

08:43:18

101

4,848.0000

XLON

05003050000017621-E0PMxoAwlfz8

08:43:19

73

4,848.0000

XLON

07003070000017886-E0PMxoAwlg2c

08:43:36

73

4,848.0000

XLON

05003050000018178-E0PMxoAwlgJo

08:43:59

88

4,848.0000

XLON

07003070000018081-E0PMxoAwlgjv

08:44:25

33

4,850.0000

XLON

07003070000018272-E0PMxoAwlhLE

08:44:25

91

4,850.0000

XLON

07003070000018272-E0PMxoAwlhLG

08:44:25

26

4,850.0000

XLON

07003070000018272-E0PMxoAwlhLI

08:45:24

81

4,850.0000

XLON

05003050000018744-E0PMxoAwli8Z

08:45:47

96

4,849.0000

XLON

07003070000018639-E0PMxoAwliOi

08:45:57

62

4,848.0000

XLON

07003070000018661-E0PMxoAwliRW

08:45:57

88

4,848.0000

XLON

07003070000018123-E0PMxoAwliQq

08:46:07

89

4,848.0000

XLON

07003070000018691-E0PMxoAwliVa

08:46:25

43

4,848.0000

XLON

07003070000018825-E0PMxoAwlifj

08:46:31

90

4,848.0000

XLON

07003070000018831-E0PMxoAwlimg

08:46:32

43

4,848.0000

XLON

05003050000019061-E0PMxoAwlivC

08:46:32

21

4,848.0000

XLON

05003050000019061-E0PMxoAwlivE

08:48:44

96

4,845.0000

XLON

05003050000019538-E0PMxoAwllPw

08:49:54

84

4,845.0000

XLON

05003050000019908-E0PMxoAwlm9E

08:49:54

99

4,844.0000

XLON

07003070000019287-E0PMxoAwlm9L

08:50:08

101

4,842.0000

XLON

07003070000016682-E0PMxoAwlmOt

08:50:09

43

4,842.0000

XLON

07003070000020087-E0PMxoAwlmT8

08:54:52

92

4,844.0000

XLON

05003050000021530-E0PMxoAwlpgy

08:54:53

43

4,844.0000

XLON

07003070000021401-E0PMxoAwlphe

08:54:53

151

4,844.0000

XLON

07003070000021401-E0PMxoAwlphg

08:56:10

78

4,846.0000

XLON

07003070000021612-E0PMxoAwlqNS

08:56:11

42

4,846.0000

XLON

07003070000021793-E0PMxoAwlqPN

08:56:12

100

4,846.0000

XLON

05003050000021976-E0PMxoAwlqSJ

08:56:15

133

4,846.0000

XLON

07003070000021798-E0PMxoAwlqYW

08:56:16

92

4,846.0000

XLON

05003050000021990-E0PMxoAwlqYw

08:56:17

42

4,846.0000

XLON

05003050000022007-E0PMxoAwlqbw

08:56:17

139

4,846.0000

XLON

05003050000022007-E0PMxoAwlqby

08:56:40

42

4,846.0000

XLON

07003070000021945-E0PMxoAwlr19

08:56:46

143

4,844.0000

XLON

05003050000021596-E0PMxoAwlr8R

08:57:57

136

4,844.0000

XLON

07003070000022425-E0PMxoAwlsBY

08:58:31

94

4,844.0000

XLON

07003070000022482-E0PMxoAwlsXW

08:58:37

43

4,844.0000

XLON

07003070000022582-E0PMxoAwlsfV

08:58:37

33

4,844.0000

XLON

07003070000022582-E0PMxoAwlsfX

08:58:37

24

4,844.0000

XLON

07003070000022582-E0PMxoAwlsfZ

08:59:37

78

4,844.0000

XLON

05003050000023238-E0PMxoAwltLb

09:00:08

77

4,844.0000

XLON

05003050000023415-E0PMxoAwluYo

09:01:06

94

4,846.0000

XLON

07003070000023943-E0PMxoAwlxsG

09:01:14

90

4,844.0000

XLON

05003050000023961-E0PMxoAwlyM3

09:01:14

76

4,845.0000

XLON

07003070000023838-E0PMxoAwlyKv

09:02:22

70

4,851.0000

XLON

07003070000024670-E0PMxoAwm1y1

09:03:12

78

4,855.0000

XLON

05003050000025250-E0PMxoAwm39S

09:03:35

72

4,855.0000

XLON

07003070000025454-E0PMxoAwm3gh

09:03:40

79

4,854.0000

XLON

07003070000025082-E0PMxoAwm3kv

09:04:08

92

4,855.0000

XLON

07003070000025648-E0PMxoAwm4M3

09:04:21

55

4,853.0000

XLON

07003070000025078-E0PMxoAwm4XW

09:06:00

77

4,853.0000

XLON

07003070000026365-E0PMxoAwm6WG

09:06:17

68

4,853.0000

XLON

05003050000026827-E0PMxoAwm6o1

09:06:22

102

4,853.0000

XLON

07003070000026713-E0PMxoAwm6pl

09:06:22

88

4,852.0000

XLON

07003070000026612-E0PMxoAwm6pn

09:06:24

113

4,852.0000

XLON

07003070000026725-E0PMxoAwm6th

09:07:19

85

4,854.0000

XLON

07003070000027004-E0PMxoAwm7n7

09:08:02

53

4,854.0000

XLON

05003050000027608-E0PMxoAwm8OK

09:08:02

119

4,854.0000

XLON

05003050000027608-E0PMxoAwm8OM

09:08:02

43

4,854.0000

XLON

05003050000027608-E0PMxoAwm8OO

09:08:02

49

4,854.0000

XLON

05003050000027608-E0PMxoAwm8OQ

09:08:47

88

4,851.0000

XLON

07003070000026730-E0PMxoAwm9XC

09:09:47

119

4,847.0000

XLON

07003070000028029-E0PMxoAwmAqy

09:10:38

94

4,847.0000

XLON

05003050000028371-E0PMxoAwmCGV

09:10:51

58

4,847.0000

XLON

05003050000028712-E0PMxoAwmCzD

09:11:02

55

4,847.0000

XLON

07003070000028636-E0PMxoAwmDVH

09:11:25

80

4,847.0000

XLON

07003070000028773-E0PMxoAwmFL5

09:11:38

99

4,846.0000

XLON

07003070000027043-E0PMxoAwmFui

09:12:35

87

4,845.0000

XLON

07003070000028829-E0PMxoAwmHRy

09:12:55

67

4,845.0000

XLON

05003050000029359-E0PMxoAwmI3F

09:13:31

68

4,846.0000

XLON

07003070000029443-E0PMxoAwmIa9

09:13:53

74

4,845.0000

XLON

07003070000029582-E0PMxoAwmIxk

09:13:54

121

4,844.0000

XLON

05003050000029507-E0PMxoAwmJAS

09:13:55

74

4,843.0000

XLON

07003070000027724-E0PMxoAwmJGq

09:15:17

89

4,840.0000

XLON

05003050000030143-E0PMxoAwmM8O

09:15:40

9

4,838.0000

XLON

05003050000029739-E0PMxoAwmMq7

09:15:40

49

4,838.0000

XLON

05003050000029739-E0PMxoAwmMqB

09:15:40

104

4,839.0000

XLON

05003050000030015-E0PMxoAwmMpc

09:15:40

88

4,840.0000

XLON

07003070000030163-E0PMxoAwmMov

09:18:05

56

4,838.0000

XLON

07003070000030976-E0PMxoAwmPuY

09:18:05

119

4,838.0000

XLON

07003070000030976-E0PMxoAwmPua

09:18:05

38

4,838.0000

XLON

07003070000030976-E0PMxoAwmPuc

09:18:08

198

4,836.0000

XLON

07003070000030865-E0PMxoAwmPwn

09:20:11

135

4,836.0000

XLON

05003050000031789-E0PMxoAwmT0q

09:20:16

182

4,835.0000

XLON

05003050000031772-E0PMxoAwmT5h

09:21:53

94

4,833.0000

XLON

07003070000031650-E0PMxoAwmWWu

09:21:54

107

4,833.0000

XLON

07003070000032694-E0PMxoAwmWYW

09:22:42

56

4,833.0000

XLON

05003050000033085-E0PMxoAwmXSr

09:23:51

72

4,833.0000

XLON

05003050000033364-E0PMxoAwmYNV

09:27:19

57

4,836.0000

XLON

05003050000033598-E0PMxoAwmdIM

09:28:56

126

4,839.0000

XLON

05003050000034952-E0PMxoAwmfnt

09:32:07

161

4,839.0000

XLON

05003050000035072-E0PMxoAwmlqv

09:32:07

85

4,839.0000

XLON

07003070000034835-E0PMxoAwmlqr

09:32:09

83

4,838.0000

XLON

07003070000035763-E0PMxoAwmm2P

09:32:10

79

4,837.0000

XLON

07003070000034834-E0PMxoAwmm9E

09:32:10

120

4,838.0000

XLON

07003070000035773-E0PMxoAwmm46

09:32:10

56

4,838.0000

XLON

07003070000035773-E0PMxoAwmm48

09:32:10

211

4,838.0000

XLON

07003070000035773-E0PMxoAwmm4A

09:33:13

56

4,836.0000

XLON

05003050000035910-E0PMxoAwmnxf

09:33:21

76

4,836.0000

XLON

05003050000036228-E0PMxoAwmo4s

09:35:40

104

4,838.0000

XLON

05003050000036707-E0PMxoAwmqPk

09:35:40

163

4,838.0000

XLON

07003070000036541-E0PMxoAwmqPi

09:35:41

102

4,836.0000

XLON

07003070000036341-E0PMxoAwmqSI

09:37:20

95

4,838.0000

XLON

05003050000037554-E0PMxoAwms9q

09:37:57

116

4,837.0000

XLON

05003050000037353-E0PMxoAwmsbm

09:37:57

85

4,837.0000

XLON

07003070000037216-E0PMxoAwmsbo

09:37:57

24

4,838.0000

XLON

07003070000037573-E0PMxoAwmsbY

09:37:57

70

4,838.0000

XLON

07003070000037573-E0PMxoAwmsbS

09:41:49

94

4,840.0000

XLON

05003050000038502-E0PMxoAwmxQ4

09:41:49

22

4,840.0000

XLON

05003050000038502-E0PMxoAwmxQ6

09:41:50

206

4,840.0000

XLON

05003050000039223-E0PMxoAwmxSr

09:43:56

82

4,841.0000

XLON

05003050000039397-E0PMxoAwn0Nj

09:43:56

3

4,841.0000

XLON

07003070000039293-E0PMxoAwn0Nl

09:43:56

127

4,841.0000

XLON

07003070000039293-E0PMxoAwn0Nq

09:43:56

155

4,841.0000

XLON

07003070000039571-E0PMxoAwn0Ns

09:43:58

153

4,841.0000

XLON

07003070000039757-E0PMxoAwn0Pu

09:45:01

72

4,840.0000

XLON

07003070000040101-E0PMxoAwn1BU

09:45:04

13

4,840.0000

XLON

07003070000040101-E0PMxoAwn1Hp

09:46:48

73

4,842.0000

XLON

05003050000040812-E0PMxoAwn3BI

09:46:48

148

4,842.0000

XLON

05003050000040812-E0PMxoAwn3BK

09:47:35

104

4,841.0000

XLON

07003070000040820-E0PMxoAwn3xw

09:49:56

59

4,844.0000

XLON

07003070000041609-E0PMxoAwn6Yz

09:49:57

91

4,844.0000

XLON

05003050000041754-E0PMxoAwn6bk

09:49:57

73

4,844.0000

XLON

05003050000041754-E0PMxoAwn6bm

09:49:57

213

4,844.0000

XLON

05003050000041754-E0PMxoAwn6bo

09:50:06

89

4,842.0000

XLON

07003070000041381-E0PMxoAwn6rr

09:50:06

40

4,842.0000

XLON

07003070000041457-E0PMxoAwn6rv

09:50:06

107

4,842.0000

XLON

07003070000041457-E0PMxoAwn6s3

09:50:54

1

4,840.0000

XLON

07003070000041652-E0PMxoAwn849

09:55:02

72

4,840.0000

XLON

07003070000041652-E0PMxoAwnCRF

09:55:02

53

4,840.0000

XLON

07003070000041897-E0PMxoAwnCRH

09:55:04

46

4,840.0000

XLON

07003070000041897-E0PMxoAwnCTF

09:55:48

97

4,839.0000

XLON

07003070000043292-E0PMxoAwnD9X

09:55:48

20

4,839.0000

XLON

07003070000043292-E0PMxoAwnD9a

10:00:06

100

4,839.0000

XLON

05003050000043768-E0PMxoAwnGcz

10:00:06

92

4,840.0000

XLON

05003050000044658-E0PMxoAwnGbU

10:02:40

96

4,838.0000

XLON

05003050000041834-E0PMxoAwnJyF

10:02:40

110

4,839.0000

XLON

05003050000044996-E0PMxoAwnJxZ

10:02:41

110

4,836.0000

XLON

07003070000044942-E0PMxoAwnK0v

10:02:41

72

4,838.0000

XLON

07003070000045762-E0PMxoAwnJzz

10:02:41

38

4,838.0000

XLON

07003070000045762-E0PMxoAwnK01

10:02:41

126

4,838.0000

XLON

07003070000045762-E0PMxoAwnK03

10:03:53

33

4,836.0000

XLON

05003050000045864-E0PMxoAwnL7f

10:03:53

130

4,836.0000

XLON

07003070000045773-E0PMxoAwnL7d

10:03:53

69

4,836.0000

XLON

05003050000045864-E0PMxoAwnL7j

10:03:54

72

4,836.0000

XLON

05003050000046208-E0PMxoAwnL8s

10:03:54

4

4,836.0000

XLON

05003050000046208-E0PMxoAwnL8u

10:03:54

35

4,836.0000

XLON

05003050000046208-E0PMxoAwnL8w

10:03:54

88

4,836.0000

XLON

05003050000046208-E0PMxoAwnL8y

10:06:00

47

4,837.0000

XLON

05003050000046317-E0PMxoAwnMvh

10:06:00

66

4,837.0000

XLON

05003050000046317-E0PMxoAwnMvp

10:08:09

94

4,838.0000

XLON

07003070000046961-E0PMxoAwnP5A

10:08:10

94

4,838.0000

XLON

07003070000047075-E0PMxoAwnP60

10:12:39

141

4,841.0000

XLON

07003070000048044-E0PMxoAwnTpg

10:12:39

94

4,841.0000

XLON

07003070000048056-E0PMxoAwnTpi

10:12:40

13

4,841.0000

XLON

05003050000048368-E0PMxoAwnTqO

10:12:40

239

4,841.0000

XLON

05003050000048368-E0PMxoAwnTqQ

10:12:43

123

4,841.0000

XLON

07003070000048242-E0PMxoAwnTrx

10:13:53

22

4,842.0000

XLON

05003050000048697-E0PMxoAwnUyp

10:13:53

8

4,842.0000

XLON

05003050000048697-E0PMxoAwnUyr

10:13:53

9

4,842.0000

XLON

05003050000048697-E0PMxoAwnUyt

10:13:53

51

4,842.0000

XLON

05003050000048697-E0PMxoAwnUyv

10:13:53

137

4,842.0000

XLON

05003050000048697-E0PMxoAwnUyx

10:13:54

22

4,842.0000

XLON

05003050000048701-E0PMxoAwnV2t

10:14:02

22

4,842.0000

XLON

07003070000048594-E0PMxoAwnVEe

10:14:12

21

4,842.0000

XLON

05003050000048777-E0PMxoAwnVSn

10:14:12

9

4,842.0000

XLON

05003050000048777-E0PMxoAwnVSp

10:14:26

20

4,842.0000

XLON

05003050000048842-E0PMxoAwnVib

10:14:26

8

4,842.0000

XLON

05003050000048842-E0PMxoAwnVid

10:14:26

39

4,842.0000

XLON

05003050000048842-E0PMxoAwnVif

10:14:26

105

4,841.0000

XLON

07003070000048256-E0PMxoAwnVis

10:14:51

49

4,841.0000

XLON

07003070000048803-E0PMxoAwnW74

10:14:51

51

4,841.0000

XLON

07003070000048803-E0PMxoAwnW77

10:14:51

129

4,841.0000

XLON

07003070000048723-E0PMxoAwnW6p

10:15:08

94

4,839.0000

XLON

05003050000047489-E0PMxoAwnWJh

10:18:04

112

4,839.0000

XLON

07003070000049670-E0PMxoAwna1G

10:18:10

113

4,838.0000

XLON

07003070000048878-E0PMxoAwna8G

10:19:15

51

4,838.0000

XLON

07003070000050144-E0PMxoAwnb6v

10:19:15

5

4,838.0000

XLON

07003070000050144-E0PMxoAwnb6x

10:19:24

127

4,838.0000

XLON

05003050000050314-E0PMxoAwnbBh

10:19:47

87

4,838.0000

XLON

05003050000050397-E0PMxoAwnbXn

10:19:47

38

4,838.0000

XLON

05003050000050397-E0PMxoAwnbXp

10:19:47

38

4,838.0000

XLON

05003050000050397-E0PMxoAwnbXr

10:21:03

91

4,838.0000

XLON

07003070000050609-E0PMxoAwncwT

10:22:02

8

4,839.0000

XLON

07003070000050763-E0PMxoAwndrR

10:22:40

93

4,839.0000

XLON

07003070000050763-E0PMxoAwneVN

10:23:06

145

4,839.0000

XLON

05003050000051402-E0PMxoAwnf3D

10:23:29

73

4,839.0000

XLON

07003070000051360-E0PMxoAwnfPH

10:23:29

43

4,839.0000

XLON

07003070000051360-E0PMxoAwnfPJ

10:24:12

121

4,838.0000

XLON

07003070000050722-E0PMxoAwngHK

10:24:20

135

4,833.0000

XLON

05003050000051763-E0PMxoAwngmA

10:24:20

102

4,834.0000

XLON

05003050000051641-E0PMxoAwnglg

10:30:21

1

4,835.0000

XLON

07003070000053515-E0PMxoAwnmpD

10:30:53

123

4,836.0000

XLON

07003070000053647-E0PMxoAwnnJs

10:30:55

100

4,836.0000

XLON

07003070000053665-E0PMxoAwnnNi

10:30:55

66

4,836.0000

XLON

07003070000053665-E0PMxoAwnnNk

10:31:03

124

4,837.0000

XLON

07003070000053690-E0PMxoAwnnUG

10:31:26

87

4,837.0000

XLON

05003050000053981-E0PMxoAwnnmL

10:31:26

48

4,837.0000

XLON

05003050000053981-E0PMxoAwnnmN

10:33:00

140

4,842.0000

XLON

07003070000054148-E0PMxoAwnp7Q

10:33:10

24

4,841.0000

XLON

05003050000054361-E0PMxoAwnpHG

10:33:10

89

4,841.0000

XLON

05003050000054361-E0PMxoAwnpHI

10:33:13

107

4,840.0000

XLON

05003050000054408-E0PMxoAwnpKM

10:33:20

10

4,840.0000

XLON

05003050000054408-E0PMxoAwnpNt

10:33:20

108

4,840.0000

XLON

05003050000054430-E0PMxoAwnpO1

10:36:17

137

4,845.0000

XLON

05003050000055301-E0PMxoAwns4A

10:36:19

182

4,844.0000

XLON

05003050000055267-E0PMxoAwns80

10:38:38

120

4,845.0000

XLON

07003070000055642-E0PMxoAwntwd

10:39:15

124

4,845.0000

XLON

05003050000056135-E0PMxoAwnuiC

10:39:15

121

4,844.0000

XLON

07003070000055482-E0PMxoAwnuiL

10:40:32

154

4,846.0000

XLON

05003050000056459-E0PMxoAwnw8m

10:40:43

131

4,845.0000

XLON

07003070000056205-E0PMxoAwnwEV

10:41:49

132

4,845.0000

XLON

05003050000056805-E0PMxoAwnxEF

10:43:53

168

4,844.0000

XLON

05003050000056581-E0PMxoAwnz2Q

10:44:40

2

4,845.0000

XLON

07003070000057362-E0PMxoAwnzh4

10:45:03

100

4,843.0000

XLON

05003050000057464-E0PMxoAwo049

10:46:35

164

4,846.0000

XLON

07003070000057864-E0PMxoAwo1X5

10:46:42

99

4,843.0000

XLON

05003050000057922-E0PMxoAwo1bb

10:46:42

131

4,844.0000

XLON

05003050000058010-E0PMxoAwo1bG

10:50:04

105

4,842.0000

XLON

05003050000058786-E0PMxoAwo48K

10:50:04

146

4,842.0000

XLON

05003050000058786-E0PMxoAwo48M

10:50:14

155

4,841.0000

XLON

05003050000058294-E0PMxoAwo4HO

10:50:31

50

4,838.0000

XLON

05003050000058510-E0PMxoAwo4Xt

10:50:31

75

4,838.0000

XLON

05003050000058510-E0PMxoAwo4Xv

10:53:58

162

4,836.0000

XLON

05003050000059977-E0PMxoAwo8DU

10:55:55

84

4,837.0000

XLON

05003050000060396-E0PMxoAwo9zy

10:55:55

56

4,837.0000

XLON

07003070000060198-E0PMxoAwoA00

10:55:55

147

4,838.0000

XLON

05003050000060501-E0PMxoAwo9zZ

10:55:56

78

4,836.0000

XLON

05003050000059977-E0PMxoAwoA1P

10:59:05

135

4,836.0000

XLON

05003050000061558-E0PMxoAwoCtV

10:59:15

137

4,835.0000

XLON

07003070000060875-E0PMxoAwoD7E

10:59:23

72

4,835.0000

XLON

07003070000061544-E0PMxoAwoDFb

11:03:16

136

4,835.0000

XLON

07003070000062206-E0PMxoAwoGp9

11:04:10

158

4,837.0000

XLON

05003050000063188-E0PMxoAwoHhd

11:04:10

149

4,837.0000

XLON

07003070000062937-E0PMxoAwoHhb

11:04:10

4

4,837.0000

XLON

05003050000063188-E0PMxoAwoHhh

11:07:52

94

4,837.0000

XLON

05003050000063517-E0PMxoAwoKUf

11:07:52

40

4,837.0000

XLON

05003050000063517-E0PMxoAwoKUh

11:07:52

173

4,837.0000

XLON

07003070000063313-E0PMxoAwoKUj

11:11:47

149

4,838.0000

XLON

05003050000064716-E0PMxoAwoNUs

11:11:56

216

4,838.0000

XLON

05003050000064854-E0PMxoAwoNyC

11:11:57

173

4,837.0000

XLON

05003050000064009-E0PMxoAwoNzm

11:11:57

169

4,838.0000

XLON

07003070000064681-E0PMxoAwoNzS

11:13:47

183

4,836.0000

XLON

05003050000065356-E0PMxoAwoQ6h

11:14:37

65

4,836.0000

XLON

07003070000065314-E0PMxoAwoQw0

11:17:21

187

4,837.0000

XLON

07003070000065892-E0PMxoAwoSzv

11:20:06

3

4,839.0000

XLON

05003050000067039-E0PMxoAwoV31

11:20:06

17

4,839.0000

XLON

05003050000067039-E0PMxoAwoV2q

11:20:29

277

4,839.0000

XLON

05003050000067039-E0PMxoAwoVic

11:20:29

156

4,839.0000

XLON

07003070000066856-E0PMxoAwoVig

11:21:20

90

4,838.0000

XLON

05003050000067295-E0PMxoAwoWpx

11:22:13

62

4,838.0000

XLON

05003050000067295-E0PMxoAwoXWX

11:22:13

83

4,838.0000

XLON

07003070000067225-E0PMxoAwoXWb

11:23:37

142

4,838.0000

XLON

05003050000067901-E0PMxoAwoYbw

11:23:50

96

4,837.0000

XLON

07003070000066195-E0PMxoAwoYsw

11:23:50

89

4,837.0000

XLON

07003070000066195-E0PMxoAwoYsy

11:26:53

178

4,838.0000

XLON

07003070000068434-E0PMxoAwob8G

11:28:43

81

4,839.0000

XLON

07003070000069189-E0PMxoAwocdz

11:30:47

100

4,839.0000

XLON

07003070000069189-E0PMxoAwoeFL

11:30:47

3

4,839.0000

XLON

07003070000069312-E0PMxoAwoeFN

11:30:47

58

4,839.0000

XLON

07003070000069312-E0PMxoAwoeFP

11:32:00

178

4,839.0000

XLON

05003050000069945-E0PMxoAwof5F

11:33:24

207

4,839.0000

XLON

05003050000070237-E0PMxoAwogvx

11:33:51

40

4,841.0000

XLON

05003050000070654-E0PMxoAwohJD

11:33:51

64

4,841.0000

XLON

05003050000070654-E0PMxoAwohJF

11:34:08

145

4,839.0000

XLON

05003050000070576-E0PMxoAwohW5

11:34:08

145

4,841.0000

XLON

07003070000070469-E0PMxoAwohV7

11:34:08

172

4,840.0000

XLON

07003070000070398-E0PMxoAwohVT

11:35:48

173

4,837.0000

XLON

07003070000070879-E0PMxoAwoj4y

11:38:45

140

4,838.0000

XLON

05003050000071456-E0PMxoAwolf9

11:38:45

4

4,838.0000

XLON

05003050000071456-E0PMxoAwolfC

11:39:07

172

4,837.0000

XLON

05003050000071350-E0PMxoAwom32

11:41:00

199

4,838.0000

XLON

07003070000071982-E0PMxoAwongP

11:45:02

1

4,838.0000

XLON

05003050000072643-E0PMxoAwor4W

11:45:51

130

4,840.0000

XLON

05003050000073476-E0PMxoAworsm

11:46:09

130

4,840.0000

XLON

07003070000073378-E0PMxoAwosNK

11:46:32

129

4,840.0000

XLON

05003050000073618-E0PMxoAwostz

11:47:07

19

4,839.0000

XLON

07003070000073192-E0PMxoAwotTv

11:47:07

17

4,839.0000

XLON

07003070000073192-E0PMxoAwotU2

11:47:07

95

4,839.0000

XLON

07003070000073192-E0PMxoAwotU8

11:48:30

99

4,837.0000

XLON

05003050000073743-E0PMxoAwouac

11:48:30

5

4,837.0000

XLON

05003050000073743-E0PMxoAwouai

11:48:30

51

4,837.0000

XLON

05003050000073743-E0PMxoAwouan

11:48:30

130

4,838.0000

XLON

05003050000072643-E0PMxoAwouZt

11:48:31

169

4,835.0000

XLON

07003070000073663-E0PMxoAwoueN

11:52:43

225

4,834.0000

XLON

05003050000074965-E0PMxoAwoyBG

11:52:43

2

4,834.0000

XLON

05003050000074965-E0PMxoAwoyBI

11:55:41

161

4,836.0000

XLON

05003050000075681-E0PMxoAwp0Q3

11:57:05

203

4,836.0000

XLON

05003050000075922-E0PMxoAwp1qB

11:57:45

126

4,836.0000

XLON

05003050000076247-E0PMxoAwp2as

11:58:45

72

4,836.0000

XLON

07003070000076566-E0PMxoAwp3bB

11:58:58

241

4,835.0000

XLON

05003050000075597-E0PMxoAwp3ku

11:59:59

56

4,835.0000

XLON

07003070000076836-E0PMxoAwp4kg

11:59:59

17

4,835.0000

XLON

07003070000076836-E0PMxoAwp4kl

12:00:19

58

4,836.0000

XLON

05003050000077386-E0PMxoAwp5l6

12:00:47

173

4,837.0000

XLON

05003050000077502-E0PMxoAwp6PT

12:02:00

173

4,838.0000

XLON

07003070000077708-E0PMxoAwp7W2

12:02:43

3

4,838.0000

XLON

07003070000078225-E0PMxoAwp8OB

12:03:53

234

4,838.0000

XLON

07003070000078765-E0PMxoAwp9VO

12:04:48

65

4,837.0000

XLON

07003070000078399-E0PMxoAwpA1q

12:04:48

132

4,837.0000

XLON

07003070000078399-E0PMxoAwpA1z

12:04:48

151

4,836.0000

XLON

07003070000078921-E0PMxoAwpA2V

12:05:07

70

4,834.0000

XLON

05003050000079020-E0PMxoAwpAI6

12:05:07

69

4,834.0000

XLON

07003070000078000-E0PMxoAwpAI4

12:08:18

155

4,836.0000

XLON

05003050000080024-E0PMxoAwpDcy

12:09:17

102

4,835.0000

XLON

07003070000079434-E0PMxoAwpEQM

12:09:17

50

4,835.0000

XLON

07003070000079434-E0PMxoAwpEQW

12:09:49

192

4,835.0000

XLON

05003050000080421-E0PMxoAwpEj1

12:09:49

177

4,836.0000

XLON

05003050000080498-E0PMxoAwpEii

12:12:08

7

4,837.0000

XLON

07003070000081042-E0PMxoAwpGyH

12:12:49

188

4,838.0000

XLON

07003070000081195-E0PMxoAwpHyT

12:13:11

91

4,837.0000

XLON

07003070000081139-E0PMxoAwpIMv

12:15:05

159

4,836.0000

XLON

05003050000081844-E0PMxoAwpJrp

12:15:44

180

4,835.0000

XLON

07003070000081695-E0PMxoAwpKUr

12:16:49

4

4,835.0000

XLON

05003050000082785-E0PMxoAwpLLz

12:20:59

108

4,835.0000

XLON

07003070000083008-E0PMxoAwpOEQ

12:20:59

57

4,835.0000

XLON

05003050000083482-E0PMxoAwpOEU

12:20:59

5

4,835.0000

XLON

07003070000083008-E0PMxoAwpOES

12:21:17

103

4,834.0000

XLON

05003050000082661-E0PMxoAwpOVq

12:21:17

8

4,834.0000

XLON

05003050000082661-E0PMxoAwpOVu

12:22:28

83

4,833.0000

XLON

05003050000082509-E0PMxoAwpP84

12:23:36

102

4,832.0000

XLON

05003050000083419-E0PMxoAwpPqt

12:23:36

155

4,833.0000

XLON

05003050000084063-E0PMxoAwpPqS

12:26:02

47

4,832.0000

XLON

07003070000084260-E0PMxoAwpRya

12:26:02

125

4,832.0000

XLON

07003070000084260-E0PMxoAwpRyc

12:27:53

64

4,831.0000

XLON

05003050000083754-E0PMxoAwpTvg

12:27:53

111

4,831.0000

XLON

05003050000083754-E0PMxoAwpTvk

12:28:02

67

4,829.0000

XLON

05003050000084514-E0PMxoAwpU5Y

12:28:02

55

4,830.0000

XLON

07003070000084604-E0PMxoAwpU4o

12:30:09

111

4,829.0000

XLON

07003070000085646-E0PMxoAwpVJ2

12:30:09

47

4,829.0000

XLON

07003070000085646-E0PMxoAwpVJ5

12:30:09

2

4,829.0000

XLON

07003070000085646-E0PMxoAwpVJ7

12:30:13

144

4,828.0000

XLON

05003050000084779-E0PMxoAwpVOu

12:31:32

138

4,827.0000

XLON

07003070000086003-E0PMxoAwpWcJ

12:33:37

89

4,828.0000

XLON

05003050000086552-E0PMxoAwpXkv

12:33:37

24

4,828.0000

XLON

05003050000086552-E0PMxoAwpXl3

12:33:37

149

4,828.0000

XLON

07003070000086396-E0PMxoAwpXl5

12:36:49

176

4,826.0000

XLON

07003070000085980-E0PMxoAwpZsi

12:36:49

170

4,827.0000

XLON

05003050000086915-E0PMxoAwpZrs

12:42:18

162

4,826.0000

XLON

05003050000088398-E0PMxoAwpd10

12:42:43

7

4,826.0000

XLON

05003050000088488-E0PMxoAwpdD6

12:42:43

29

4,826.0000

XLON

05003050000088488-E0PMxoAwpdD8

12:43:06

199

4,826.0000

XLON

05003050000088568-E0PMxoAwpdKl

12:44:33

47

4,825.0000

XLON

05003050000087536-E0PMxoAwpdx6

12:44:33

131

4,825.0000

XLON

05003050000087536-E0PMxoAwpdx9

12:44:33

145

4,824.0000

XLON

05003050000088786-E0PMxoAwpdxe

12:46:03

72

4,823.0000

XLON

05003050000089235-E0PMxoAwpft7

12:46:03

38

4,823.0000

XLON

05003050000089235-E0PMxoAwpft9

12:46:03

29

4,823.0000

XLON

05003050000089235-E0PMxoAwpftB

12:46:03

11

4,823.0000

XLON

05003050000089235-E0PMxoAwpftD

12:46:13

192

4,822.0000

XLON

05003050000088641-E0PMxoAwpg3M

12:48:22

196

4,823.0000

XLON

07003070000089540-E0PMxoAwpi8e

12:52:08

187

4,823.0000

XLON

05003050000090264-E0PMxoAwplxH

12:53:52

173

4,823.0000

XLON

05003050000091431-E0PMxoAwpnGx

12:54:23

72

4,823.0000

XLON

07003070000091393-E0PMxoAwpnhr

12:54:23

67

4,823.0000

XLON

07003070000091393-E0PMxoAwpnht

12:54:46

128

4,821.0000

XLON

05003050000090265-E0PMxoAwpo2Q

12:54:46

173

4,822.0000

XLON

05003050000090087-E0PMxoAwpo0U

13:00:32

135

4,822.0000

XLON

05003050000092700-E0PMxoAwpuJZ

13:00:32

57

4,822.0000

XLON

07003070000092494-E0PMxoAwpuJb

13:00:55

21

4,822.0000

XLON

07003070000093566-E0PMxoAwpuda

13:01:26

83

4,822.0000

XLON

07003070000093789-E0PMxoAwpuyt

13:01:26

49

4,822.0000

XLON

07003070000093789-E0PMxoAwpuyv

13:01:49

27

4,822.0000

XLON

07003070000093910-E0PMxoAwpvAa

13:01:49

11

4,822.0000

XLON

07003070000093910-E0PMxoAwpvAc

13:01:49

38

4,822.0000

XLON

07003070000093910-E0PMxoAwpvAe

13:02:43

26

4,822.0000

XLON

07003070000094165-E0PMxoAwpvlS

13:02:43

11

4,822.0000

XLON

07003070000094165-E0PMxoAwpvlU

13:02:43

49

4,822.0000

XLON

07003070000094165-E0PMxoAwpvlW

13:02:43

80

4,822.0000

XLON

07003070000094165-E0PMxoAwpvlY

13:02:52

200

4,821.0000

XLON

07003070000091824-E0PMxoAwpw0j

13:03:16

47

4,820.0000

XLON

05003050000092020-E0PMxoAwpwLH

13:03:16

139

4,820.0000

XLON

05003050000092020-E0PMxoAwpwLL

13:10:14

172

4,824.0000

XLON

07003070000096217-E0PMxoAwq27v

13:10:15

157

4,824.0000

XLON

05003050000096394-E0PMxoAwq29i

13:10:38

36

4,824.0000

XLON

07003070000096325-E0PMxoAwq2gG

13:10:38

47

4,824.0000

XLON

07003070000096325-E0PMxoAwq2gI

13:10:56

175

4,823.0000

XLON

07003070000095338-E0PMxoAwq35l

13:10:58

148

4,822.0000

XLON

07003070000095052-E0PMxoAwq3Bw

13:10:58

12

4,822.0000

XLON

07003070000095052-E0PMxoAwq3By

13:14:00

28

4,822.0000

XLON

05003050000096663-E0PMxoAwq5dn

13:14:00

47

4,822.0000

XLON

05003050000096663-E0PMxoAwq5dp

13:14:00

95

4,822.0000

XLON

05003050000096695-E0PMxoAwq5dr

13:15:34

1

4,825.0000

XLON

07003070000098025-E0PMxoAwq74q

13:15:34

1

4,825.0000

XLON

07003070000098025-E0PMxoAwq751

13:15:34

1

4,825.0000

XLON

07003070000098025-E0PMxoAwq74n

13:15:34

1

4,825.0000

XLON

07003070000098025-E0PMxoAwq74j

13:15:34

1

4,826.0000

XLON

05003050000098268-E0PMxoAwq74N

13:15:34

154

4,826.0000

XLON

05003050000098268-E0PMxoAwq74R

13:15:34

1

4,825.0000

XLON

07003070000098025-E0PMxoAwq74d

13:15:40

137

4,825.0000

XLON

07003070000098025-E0PMxoAwq77f

13:18:27

131

4,826.0000

XLON

07003070000098669-E0PMxoAwq960

13:18:27

101

4,826.0000

XLON

07003070000098669-E0PMxoAwq962

13:19:54

170

4,826.0000

XLON

07003070000099317-E0PMxoAwqAV1

13:20:33

76

4,826.0000

XLON

07003070000099564-E0PMxoAwqB1J

13:21:27

167

4,826.0000

XLON

07003070000099959-E0PMxoAwqBc8

13:21:37

156

4,825.0000

XLON

07003070000098582-E0PMxoAwqBl2

13:24:27

52

4,826.0000

XLON

05003050000100692-E0PMxoAwqDbn

13:24:27

177

4,826.0000

XLON

05003050000100692-E0PMxoAwqDbp

13:28:37

154

4,827.0000

XLON

05003050000101652-E0PMxoAwqGOt

13:28:37

141

4,827.0000

XLON

07003070000101398-E0PMxoAwqGOr

13:28:39

8

4,827.0000

XLON

05003050000102438-E0PMxoAwqGPh

13:28:39

193

4,827.0000

XLON

05003050000102438-E0PMxoAwqGPj

13:31:25

138

4,826.0000

XLON

05003050000103083-E0PMxoAwqJ4D

13:32:28

138

4,827.0000

XLON

07003070000104344-E0PMxoAwqKZb

13:32:51

6

4,827.0000

XLON

07003070000104687-E0PMxoAwqLF1

13:34:22

184

4,827.0000

XLON

07003070000104687-E0PMxoAwqNF9

13:34:33

130

4,827.0000

XLON

07003070000105685-E0PMxoAwqNXB

13:34:33

44

4,827.0000

XLON

07003070000105685-E0PMxoAwqNXD

13:34:56

3

4,827.0000

XLON

05003050000106103-E0PMxoAwqNtU

13:37:29

110

4,827.0000

XLON

05003050000106103-E0PMxoAwqR0h

13:37:29

66

4,827.0000

XLON

05003050000106905-E0PMxoAwqR0l

13:37:30

16

4,826.0000

XLON

05003050000104107-E0PMxoAwqR5K

13:37:30

150

4,826.0000

XLON

05003050000104107-E0PMxoAwqR5E

13:37:30

110

4,827.0000

XLON

07003070000107457-E0PMxoAwqR4y

13:37:30

120

4,827.0000

XLON

07003070000107457-E0PMxoAwqR50

13:39:23

137

4,826.0000

XLON

07003070000108660-E0PMxoAwqTIg

13:39:33

102

4,826.0000

XLON

05003050000109015-E0PMxoAwqTYJ

13:40:34

168

4,825.0000

XLON

07003070000100400-E0PMxoAwqUbI

13:41:51

7

4,825.0000

XLON

07003070000109788-E0PMxoAwqVwB

13:41:51

11

4,825.0000

XLON

07003070000109788-E0PMxoAwqVwD

13:41:51

42

4,825.0000

XLON

07003070000109788-E0PMxoAwqVwF

13:42:37

47

4,825.0000

XLON

05003050000110423-E0PMxoAwqWdk

13:42:37

46

4,825.0000

XLON

05003050000110423-E0PMxoAwqWdh

13:42:37

71

4,825.0000

XLON

05003050000110423-E0PMxoAwqWdb

13:42:45

5

4,825.0000

XLON

07003070000110268-E0PMxoAwqWnq

13:43:08

2

4,825.0000

XLON

05003050000110659-E0PMxoAwqXCz

13:45:15

135

4,827.0000

XLON

05003050000111546-E0PMxoAwqZ11

13:45:15

179

4,827.0000

XLON

07003070000111283-E0PMxoAwqZ0x

13:45:58

172

4,825.0000

XLON

07003070000111288-E0PMxoAwqZba

13:48:41

182

4,825.0000

XLON

05003050000112102-E0PMxoAwqc5V

13:48:41

68

4,825.0000

XLON

05003050000112102-E0PMxoAwqc5X

13:49:27

67

4,825.0000

XLON

05003050000113313-E0PMxoAwqcsf

13:50:51

135

4,826.0000

XLON

05003050000113752-E0PMxoAwqdke

13:50:51

168

4,826.0000

XLON

07003070000113515-E0PMxoAwqdkc

13:51:07

133

4,824.0000

XLON

05003050000113753-E0PMxoAwqe3a

13:52:36

131

4,824.0000

XLON

07003070000113911-E0PMxoAwqfAw

13:53:08

127

4,824.0000

XLON

07003070000114399-E0PMxoAwqfae

13:53:31

61

4,824.0000

XLON

05003050000114777-E0PMxoAwqfsR

13:53:31

41

4,824.0000

XLON

05003050000114777-E0PMxoAwqfsT

13:53:33

169

4,823.0000

XLON

07003070000113636-E0PMxoAwqftt

13:54:13

169

4,821.0000

XLON

05003050000113862-E0PMxoAwqgPn

13:54:48

4

4,821.0000

XLON

05003050000115207-E0PMxoAwqgzn

13:54:48

59

4,821.0000

XLON

05003050000115207-E0PMxoAwqgzp

13:59:45

85

4,821.0000

XLON

05003050000115347-E0PMxoAwqkpL

13:59:45

55

4,821.0000

XLON

05003050000115617-E0PMxoAwqkpN

13:59:45

124

4,822.0000

XLON

05003050000116739-E0PMxoAwqkoW

13:59:48

102

4,820.0000

XLON

07003070000115102-E0PMxoAwqkrd

14:01:05

40

4,820.0000

XLON

05003050000117668-E0PMxoAwqm1L

14:01:05

65

4,820.0000

XLON

05003050000117668-E0PMxoAwqm1N

14:02:19

160

4,823.0000

XLON

07003070000117987-E0PMxoAwqnPO

14:02:42

36

4,823.0000

XLON

05003050000118357-E0PMxoAwqnnm

14:03:13

92

4,823.0000

XLON

07003070000118318-E0PMxoAwqoDP

14:03:14

137

4,822.0000

XLON

07003070000117958-E0PMxoAwqoEo

14:05:30

148

4,822.0000

XLON

05003050000119290-E0PMxoAwqprK

14:05:53

139

4,822.0000

XLON

07003070000119444-E0PMxoAwqq3i

14:06:02

149

4,821.0000

XLON

05003050000117979-E0PMxoAwqqCm

14:06:05

73

4,821.0000

XLON

05003050000119722-E0PMxoAwqqGJ

14:09:22

127

4,825.0000

XLON

05003050000120919-E0PMxoAwqsut

14:09:22

125

4,825.0000

XLON

05003050000120923-E0PMxoAwqsux

14:10:14

125

4,825.0000

XLON

05003050000121153-E0PMxoAwqtKq

14:10:14

151

4,825.0000

XLON

07003070000121032-E0PMxoAwqtKs

14:11:05

49

4,827.0000

XLON

05003050000121741-E0PMxoAwqu5x

14:11:28

152

4,827.0000

XLON

07003070000121673-E0PMxoAwquSV

14:11:51

64

4,827.0000

XLON

05003050000122024-E0PMxoAwqugm

14:12:48

2

4,825.0000

XLON

05003050000122342-E0PMxoAwqvM1

14:12:48

104

4,825.0000

XLON

05003050000121673-E0PMxoAwqvKg

14:12:48

35

4,825.0000

XLON

05003050000121673-E0PMxoAwqvKi

14:13:26

41

4,824.0000

XLON

05003050000122473-E0PMxoAwqvpI

14:13:26

90

4,824.0000

XLON

05003050000122473-E0PMxoAwqvpD

14:14:25

4

4,824.0000

XLON

07003070000122748-E0PMxoAwqwiY

14:14:51

135

4,825.0000

XLON

05003050000123134-E0PMxoAwqx15

14:14:51

126

4,825.0000

XLON

07003070000122908-E0PMxoAwqx19

14:17:03

173

4,825.0000

XLON

07003070000123436-E0PMxoAwqyPY

14:17:03

96

4,826.0000

XLON

05003050000123806-E0PMxoAwqyOe

14:17:03

60

4,826.0000

XLON

07003070000123562-E0PMxoAwqyOg

14:18:05

161

4,826.0000

XLON

05003050000124264-E0PMxoAwqz9z

14:18:10

88

4,826.0000

XLON

05003050000124428-E0PMxoAwqzD0

14:18:43

162

4,825.0000

XLON

05003050000124222-E0PMxoAwqzUo

14:19:25

29

4,825.0000

XLON

05003050000124886-E0PMxoAwr04n

14:19:25

67

4,825.0000

XLON

05003050000124886-E0PMxoAwr04p

14:20:25

122

4,824.0000

XLON

05003050000125076-E0PMxoAwr0vW

14:21:12

147

4,823.0000

XLON

07003070000124196-E0PMxoAwr1Sl

14:21:28

4

4,823.0000

XLON

05003050000125899-E0PMxoAwr1iw

14:24:16

198

4,828.0000

XLON

07003070000127014-E0PMxoAwr455

14:24:39

225

4,828.0000

XLON

05003050000127457-E0PMxoAwr4g8

14:25:48

134

4,826.0000

XLON

07003070000126615-E0PMxoAwr5q0

14:25:49

111

4,825.0000

XLON

05003050000126818-E0PMxoAwr5r1

14:27:08

216

4,824.0000

XLON

07003070000127735-E0PMxoAwr6iz

14:27:45

154

4,824.0000

XLON

05003050000128830-E0PMxoAwr7J6

14:28:19

150

4,823.0000

XLON

05003050000128034-E0PMxoAwr7ku

14:28:54

63

4,823.0000

XLON

07003070000129336-E0PMxoAwr7yu

14:28:54

50

4,823.0000

XLON

07003070000129336-E0PMxoAwr7yw

14:28:54

29

4,823.0000

XLON

07003070000129336-E0PMxoAwr7yy

14:28:54

44

4,823.0000

XLON

07003070000129336-E0PMxoAwr7z0

14:29:01

94

4,822.0000

XLON

07003070000129361-E0PMxoAwr825

14:29:13

188

4,820.0000

XLON

05003050000129073-E0PMxoAwr8Gf

14:29:13

119

4,821.0000

XLON

07003070000127779-E0PMxoAwr8Fw

14:29:13

44

4,821.0000

XLON

07003070000127779-E0PMxoAwr8G1

14:29:15

8

4,820.0000

XLON

05003050000129073-E0PMxoAwr8IZ

14:29:49

38

4,819.0000

XLON

05003050000129867-E0PMxoAwr8gj

14:29:49

132

4,819.0000

XLON

05003050000129867-E0PMxoAwr8gl

14:29:49

183

4,820.0000

XLON

07003070000129665-E0PMxoAwr8g8

14:30:07

170

4,817.0000

XLON

05003050000129782-E0PMxoAwrASv

14:31:12

233

4,815.0000

XLON

07003070000131245-E0PMxoAwrE2a

14:31:51

34

4,815.0000

XLON

07003070000132733-E0PMxoAwrFGh

14:32:36

183

4,816.0000

XLON

07003070000133539-E0PMxoAwrGvD

14:33:15

161

4,815.0000

XLON

07003070000133771-E0PMxoAwrHj5

14:33:39

136

4,814.0000

XLON

07003070000133186-E0PMxoAwrIIf

14:33:39

21

4,814.0000

XLON

07003070000133186-E0PMxoAwrIIi

14:33:39

142

4,815.0000

XLON

05003050000134581-E0PMxoAwrIIN

14:34:43

39

4,813.0000

XLON

05003050000132008-E0PMxoAwrL7q

14:34:43

109

4,813.0000

XLON

05003050000132008-E0PMxoAwrL7u

14:34:48

183

4,813.0000

XLON

07003070000135348-E0PMxoAwrLJ2

14:35:01

78

4,810.0000

XLON

07003070000135078-E0PMxoAwrLbZ

14:35:01

179

4,811.0000

XLON

05003050000134989-E0PMxoAwrLas

14:35:06

98

4,810.0000

XLON

07003070000135078-E0PMxoAwrLri

14:36:28

68

4,811.0000

XLON

05003050000137005-E0PMxoAwrOda

14:36:28

39

4,811.0000

XLON

05003050000137005-E0PMxoAwrOdc

14:36:51

62

4,811.0000

XLON

05003050000137377-E0PMxoAwrPBW

14:36:51

68

4,811.0000

XLON

05003050000137377-E0PMxoAwrPBY

14:36:51

134

4,811.0000

XLON

05003050000137377-E0PMxoAwrPBa

14:36:51

6

4,811.0000

XLON

05003050000137377-E0PMxoAwrPBc

14:38:59

135

4,810.0000

XLON

07003070000137791-E0PMxoAwrSbe

14:39:00

130

4,810.0000

XLON

07003070000138817-E0PMxoAwrShL

14:39:07

109

4,811.0000

XLON

05003050000139168-E0PMxoAwrT4l

14:39:07

63

4,811.0000

XLON

05003050000139168-E0PMxoAwrT4j

14:40:02

69

4,816.0000

XLON

07003070000139866-E0PMxoAwrUup

14:40:32

28

4,819.0000

XLON

05003050000140833-E0PMxoAwrW8e

14:41:00

10

4,819.0000

XLON

07003070000140557-E0PMxoAwrWwj

14:41:00

111

4,819.0000

XLON

05003050000140901-E0PMxoAwrWwp

14:41:00

111

4,819.0000

XLON

07003070000140557-E0PMxoAwrWwl

14:41:00

79

4,819.0000

XLON

07003070000140592-E0PMxoAwrWwn

14:41:05

31

4,819.0000

XLON

07003070000141078-E0PMxoAwrX3t

14:41:13

133

4,819.0000

XLON

05003050000141391-E0PMxoAwrXOe

14:41:13

102

4,819.0000

XLON

07003070000141078-E0PMxoAwrXOc

14:41:20

84

4,818.0000

XLON

07003070000141360-E0PMxoAwrXcR

14:41:20

124

4,817.0000

XLON

07003070000140237-E0PMxoAwrXco

14:41:35

39

4,815.0000

XLON

07003070000141442-E0PMxoAwrXyg

14:41:35

171

4,816.0000

XLON

05003050000141631-E0PMxoAwrXy8

14:41:35

11

4,816.0000

XLON

05003050000141631-E0PMxoAwrXyA

14:43:45

121

4,818.0000

XLON

05003050000143236-E0PMxoAwrbO8

14:43:47

47

4,817.0000

XLON

05003050000142968-E0PMxoAwrbR0

14:43:47

109

4,817.0000

XLON

05003050000142968-E0PMxoAwrbR6

14:43:47

156

4,817.0000

XLON

07003070000142699-E0PMxoAwrbR8

14:45:11

218

4,818.0000

XLON

07003070000144459-E0PMxoAwrdfL

14:45:34

125

4,818.0000

XLON

05003050000145149-E0PMxoAwreQZ

14:45:46

131

4,817.0000

XLON

05003050000144493-E0PMxoAwrecF

14:46:29

222

4,817.0000

XLON

05003050000145812-E0PMxoAwrfcr

14:46:36

185

4,816.0000

XLON

05003050000143597-E0PMxoAwrfnA

14:48:02

99

4,820.0000

XLON

05003050000147056-E0PMxoAwrhla

14:48:02

60

4,820.0000

XLON

07003070000146754-E0PMxoAwrhlD

14:48:26

25

4,820.0000

XLON

05003050000147261-E0PMxoAwriAU

14:48:26

100

4,820.0000

XLON

05003050000147261-E0PMxoAwriAW

14:48:52

229

4,819.0000

XLON

07003070000146602-E0PMxoAwripF

14:50:58

179

4,820.0000

XLON

07003070000147983-E0PMxoAwrlQv

14:50:58

1

4,819.0000

XLON

07003070000147928-E0PMxoAwrlRE

14:50:58

152

4,819.0000

XLON

07003070000147928-E0PMxoAwrlRH

14:52:09

152

4,821.0000

XLON

07003070000149697-E0PMxoAwrmpx

14:52:10

122

4,821.0000

XLON

07003070000149712-E0PMxoAwrmri

14:52:11

134

4,821.0000

XLON

07003070000149728-E0PMxoAwrmt3

14:52:20

133

4,820.0000

XLON

05003050000149511-E0PMxoAwrn75

14:52:33

73

4,819.0000

XLON

05003050000149942-E0PMxoAwrnTD

14:52:33

49

4,819.0000

XLON

05003050000149942-E0PMxoAwrnTG

14:52:35

159

4,818.0000

XLON

07003070000150117-E0PMxoAwrnVQ

14:53:57

108

4,818.0000

XLON

07003070000151116-E0PMxoAwrpAq

14:54:26

165

4,819.0000

XLON

07003070000151446-E0PMxoAwrprM

14:54:49

127

4,819.0000

XLON

05003050000151950-E0PMxoAwrqRZ

14:56:12

159

4,823.0000

XLON

05003050000152963-E0PMxoAwrtXT

14:56:12

135

4,823.0000

XLON

07003070000152677-E0PMxoAwrtXP

14:56:14

164

4,823.0000

XLON

07003070000152738-E0PMxoAwrtbq

14:56:59

141

4,823.0000

XLON

07003070000153277-E0PMxoAwrutp

14:56:59

176

4,823.0000

XLON

07003070000153277-E0PMxoAwrutr

14:56:59

19

4,823.0000

XLON

07003070000153277-E0PMxoAwrutt

14:57:21

176

4,821.0000

XLON

05003050000153015-E0PMxoAwrvPy

14:58:58

180

4,822.0000

XLON

05003050000154795-E0PMxoAwrxQ7

14:58:58

61

4,822.0000

XLON

05003050000154795-E0PMxoAwrxQ9

15:00:24

74

4,822.0000

XLON

07003070000155156-E0PMxoAws04r

15:00:24

105

4,822.0000

XLON

07003070000155156-E0PMxoAws04t

15:00:25

216

4,822.0000

XLON

05003050000156184-E0PMxoAws09i

15:00:48

87

4,822.0000

XLON

05003050000156415-E0PMxoAws0tP

15:01:13

209

4,821.0000

XLON

05003050000154645-E0PMxoAws1Vk

15:01:15

162

4,820.0000

XLON

07003070000156373-E0PMxoAws1bC

15:01:25

20

4,819.0000

XLON

05003050000153514-E0PMxoAws1s8

15:03:03

194

4,830.0000

XLON

05003050000157612-E0PMxoAws4Mq

15:03:24

146

4,829.0000

XLON

07003070000157293-E0PMxoAws4wP

15:03:58

165

4,829.0000

XLON

07003070000158170-E0PMxoAws65E

15:04:21

29

4,829.0000

XLON

05003050000158712-E0PMxoAws6kC

15:04:21

53

4,829.0000

XLON

05003050000158712-E0PMxoAws6kE

15:04:51

54

4,829.0000

XLON

07003070000158824-E0PMxoAws7oN

15:05:03

73

4,830.0000

XLON

05003050000159213-E0PMxoAws87T

15:05:03

53

4,830.0000

XLON

05003050000159213-E0PMxoAws87V

15:05:17

160

4,831.0000

XLON

07003070000159145-E0PMxoAws8cs

15:06:04

236

4,834.0000

XLON

05003050000159984-E0PMxoAwsAhN

15:06:08

237

4,832.0000

XLON

05003050000159995-E0PMxoAwsAoC

15:06:08

163

4,833.0000

XLON

07003070000159636-E0PMxoAwsAnU

15:06:31

183

4,830.0000

XLON

05003050000159394-E0PMxoAwsBPk

15:08:08

111

4,832.0000

XLON

05003050000161012-E0PMxoAwsFLA

15:08:08

67

4,832.0000

XLON

05003050000161012-E0PMxoAwsFLG

15:08:14

179

4,831.0000

XLON

07003070000160893-E0PMxoAwsFWd

15:08:23

194

4,830.0000

XLON

07003070000160609-E0PMxoAwsFuM

15:10:57

64

4,834.0000

XLON

05003050000162886-E0PMxoAwsIqe

15:11:17

205

4,835.0000

XLON

07003070000162695-E0PMxoAwsJWc

15:11:17

84

4,835.0000

XLON

05003050000162985-E0PMxoAwsJWg

15:11:17

16

4,835.0000

XLON

07003070000162695-E0PMxoAwsJWe

15:12:12

85

4,835.0000

XLON

07003070000163386-E0PMxoAwsKiN

15:12:33

106

4,834.0000

XLON

07003070000162602-E0PMxoAwsL7F

15:13:01

176

4,835.0000

XLON

07003070000163882-E0PMxoAwsLay

15:13:05

92

4,834.0000

XLON

05003050000164161-E0PMxoAwsLet

15:13:05

156

4,834.0000

XLON

05003050000164161-E0PMxoAwsLew

15:14:18

170

4,833.0000

XLON

05003050000164157-E0PMxoAwsMwF

15:15:21

214

4,832.0000

XLON

07003070000165032-E0PMxoAwsOGB

15:15:29

56

4,831.0000

XLON

07003070000164409-E0PMxoAwsOMi

15:15:29

122

4,831.0000

XLON

07003070000164409-E0PMxoAwsOMl

15:16:33

138

4,836.0000

XLON

05003050000166150-E0PMxoAwsPWO

15:16:33

68

4,836.0000

XLON

07003070000165835-E0PMxoAwsPWM

15:16:33

64

4,837.0000

XLON

07003070000165834-E0PMxoAwsPV8

15:16:33

163

4,837.0000

XLON

05003050000166149-E0PMxoAwsPVU

15:16:33

3

4,837.0000

XLON

05003050000166149-E0PMxoAwsPVY

15:17:02

175

4,836.0000

XLON

05003050000166270-E0PMxoAwsPqG

15:18:09

29

4,836.0000

XLON

07003070000166665-E0PMxoAwsR0k

15:18:09

54

4,836.0000

XLON

07003070000166665-E0PMxoAwsR0m

15:18:09

94

4,836.0000

XLON

07003070000166665-E0PMxoAwsR0o

15:19:18

141

4,835.0000

XLON

07003070000166424-E0PMxoAwsSEA

15:19:18

34

4,835.0000

XLON

07003070000166424-E0PMxoAwsSEC

15:19:18

168

4,836.0000

XLON

05003050000167425-E0PMxoAwsSDc

15:20:36

228

4,839.0000

XLON

05003050000168303-E0PMxoAwsUFS

15:20:36

174

4,839.0000

XLON

07003070000167969-E0PMxoAwsUFU

15:22:24

263

4,844.0000

XLON

07003070000169060-E0PMxoAwsYdW

15:22:25

174

4,842.0000

XLON

07003070000168773-E0PMxoAwsYlQ

15:22:25

214

4,843.0000

XLON

05003050000169137-E0PMxoAwsYkp

15:23:28

240

4,840.0000

XLON

05003050000170015-E0PMxoAwsaDK

15:23:28

26

4,840.0000

XLON

05003050000170015-E0PMxoAwsaDN

15:23:39

195

4,839.0000

XLON

07003070000169442-E0PMxoAwsaKS

15:25:53

215

4,838.0000

XLON

05003050000170567-E0PMxoAwscvJ

15:26:26

279

4,838.0000

XLON

05003050000171231-E0PMxoAwsdqT

15:26:26

104

4,838.0000

XLON

05003050000171231-E0PMxoAwsdqY

15:27:20

122

4,839.0000

XLON

05003050000171867-E0PMxoAwsexZ

15:27:46

142

4,839.0000

XLON

07003070000171814-E0PMxoAwsfdq

15:27:46

56

4,839.0000

XLON

07003070000171814-E0PMxoAwsfds

15:27:50

85

4,838.0000

XLON

05003050000172157-E0PMxoAwsfjc

15:30:58

222

4,840.0000

XLON

07003070000172972-E0PMxoAwsjuS

15:31:06

187

4,839.0000

XLON

05003050000173183-E0PMxoAwskE6

15:32:10

47

4,839.0000

XLON

05003050000173863-E0PMxoAwslaI

15:32:10

170

4,839.0000

XLON

05003050000173863-E0PMxoAwslaN

15:32:11

52

4,838.0000

XLON

07003070000172022-E0PMxoAwslfP

15:33:05

61

4,843.0000

XLON

05003050000175009-E0PMxoAwsnAd

15:33:05

15

4,843.0000

XLON

05003050000175009-E0PMxoAwsnAU

15:33:05

39

4,843.0000

XLON

05003050000175009-E0PMxoAwsnAS

15:33:33

161

4,843.0000

XLON

05003050000175009-E0PMxoAwsngt

15:33:33

127

4,843.0000

XLON

07003070000174814-E0PMxoAwsngz

15:33:33

58

4,843.0000

XLON

05003050000175151-E0PMxoAwsnh1

15:34:18

185

4,841.0000

XLON

07003070000174671-E0PMxoAwsoao

15:34:18

184

4,841.0000

XLON

07003070000174974-E0PMxoAwsoaq

15:34:47

220

4,842.0000

XLON

05003050000175613-E0PMxoAwspqj

15:36:20

164

4,842.0000

XLON

05003050000176434-E0PMxoAwssWI

15:36:20

62

4,842.0000

XLON

07003070000176101-E0PMxoAwssWG

15:36:24

258

4,841.0000

XLON

07003070000175234-E0PMxoAwssfb

15:36:31

184

4,840.0000

XLON

05003050000175552-E0PMxoAwsslj

15:37:46

130

4,841.0000

XLON

07003070000176906-E0PMxoAwsuYk

15:38:16

148

4,842.0000

XLON

07003070000177141-E0PMxoAwsvTE

15:38:20

207

4,841.0000

XLON

07003070000177124-E0PMxoAwsva6

15:38:47

85

4,842.0000

XLON

07003070000177374-E0PMxoAwswKe

15:40:00

208

4,842.0000

XLON

07003070000178125-E0PMxoAwsy2j

15:40:41

270

4,841.0000

XLON

05003050000178085-E0PMxoAwszAR

15:40:41

198

4,841.0000

XLON

07003070000177803-E0PMxoAwszAT

15:41:06

142

4,841.0000

XLON

05003050000179045-E0PMxoAwszv7

15:42:54

64

4,842.0000

XLON

05003050000179649-E0PMxoAwt1v9

15:42:54

84

4,842.0000

XLON

07003070000179377-E0PMxoAwt1v7

15:42:54

116

4,842.0000

XLON

07003070000179434-E0PMxoAwt1vD

15:43:59

91

4,841.0000

XLON

05003050000179342-E0PMxoAwt39O

15:44:23

167

4,840.0000

XLON

07003070000179378-E0PMxoAwt3z0

15:44:23

60

4,840.0000

XLON

07003070000179619-E0PMxoAwt3z6

15:44:38

92

4,837.0000

XLON

05003050000180698-E0PMxoAwt4dD

15:44:38

196

4,837.0000

XLON

05003050000180698-E0PMxoAwt4dF

15:44:41

167

4,836.0000

XLON

05003050000180665-E0PMxoAwt4oO

15:44:41

124

4,836.0000

XLON

07003070000180439-E0PMxoAwt4oQ

15:47:06

225

4,837.0000

XLON

05003050000182154-E0PMxoAwt8wj

15:47:33

138

4,836.0000

XLON

05003050000181777-E0PMxoAwt9UD

15:47:33

44

4,836.0000

XLON

05003050000181777-E0PMxoAwt9UF

15:47:33

107

4,836.0000

XLON

05003050000181989-E0PMxoAwt9UH

15:47:33

93

4,836.0000

XLON

07003070000181704-E0PMxoAwt9UJ

15:47:49

240

4,835.0000

XLON

07003070000182262-E0PMxoAwt9sU

15:48:37

283

4,834.0000

XLON

07003070000182263-E0PMxoAwtAq1

15:48:55

131

4,831.0000

XLON

05003050000182906-E0PMxoAwtBEY

15:50:21

239

4,827.0000

XLON

07003070000182988-E0PMxoAwtDQV

15:50:34

276

4,826.0000

XLON

05003050000183310-E0PMxoAwtDi0

15:51:28

192

4,824.0000

XLON

07003070000183896-E0PMxoAwtF35

15:51:28

56

4,823.0000

XLON

05003050000183934-E0PMxoAwtF3I

15:51:28

135

4,823.0000

XLON

05003050000184196-E0PMxoAwtF3K

15:54:11

47

4,824.0000

XLON

05003050000185298-E0PMxoAwtJWw

15:54:11

126

4,824.0000

XLON

05003050000185298-E0PMxoAwtJX3

15:55:20

261

4,824.0000

XLON

07003070000185973-E0PMxoAwtLHG

15:57:35

172

4,824.0000

XLON

05003050000187792-E0PMxoAwtPHT

15:57:36

62

4,823.0000

XLON

05003050000187679-E0PMxoAwtPNw

15:57:36

66

4,823.0000

XLON

07003070000185159-E0PMxoAwtPNs

15:57:36

126

4,823.0000

XLON

07003070000185745-E0PMxoAwtPNu

15:58:53

155

4,824.0000

XLON

07003070000188240-E0PMxoAwtS94

15:59:01

29

4,824.0000

XLON

07003070000188638-E0PMxoAwtSQP

15:59:19

195

4,823.0000

XLON

07003070000188043-E0PMxoAwtSsA

15:59:50

161

4,824.0000

XLON

07003070000189055-E0PMxoAwtTeo

16:00:44

87

4,825.0000

XLON

05003050000189949-E0PMxoAwtVNA

16:00:44

77

4,825.0000

XLON

07003070000189600-E0PMxoAwtVN8

16:00:45

190

4,824.0000

XLON

05003050000189781-E0PMxoAwtVQH

16:01:07

100

4,824.0000

XLON

07003070000189985-E0PMxoAwtW0M

16:03:27

205

4,829.0000

XLON

05003050000191470-E0PMxoAwta3j

16:03:28

48

4,829.0000

XLON

07003070000191357-E0PMxoAwta4y

16:03:29

417

4,829.0000

XLON

07003070000191372-E0PMxoAwta5s

16:04:23

297

4,829.0000

XLON

05003050000192142-E0PMxoAwtbNI

16:05:50

199

4,831.0000

XLON

07003070000192541-E0PMxoAwtdXk

16:05:51

191

4,831.0000

XLON

05003050000192910-E0PMxoAwtdZd

16:05:51

199

4,831.0000

XLON

05003050000192910-E0PMxoAwtdZf

16:06:58

164

4,832.0000

XLON

05003050000193197-E0PMxoAwtfBY

16:07:21

97

4,832.0000

XLON

07003070000193332-E0PMxoAwtfkM

16:07:39

235

4,832.0000

XLON

07003070000193486-E0PMxoAwtgD3

16:08:07

249

4,831.0000

XLON

05003050000193055-E0PMxoAwtgqM

16:09:50

543

4,833.0000

XLON

05003050000194948-E0PMxoAwtjJi

16:10:28

182

4,832.0000

XLON

07003070000194560-E0PMxoAwtkIM

16:11:04

240

4,832.0000

XLON

05003050000195708-E0PMxoAwtkyG

16:11:05

165

4,831.0000

XLON

05003050000195170-E0PMxoAwtl2x

16:12:05

100

4,833.0000

XLON

05003050000196355-E0PMxoAwtmcF

16:12:05

96

4,833.0000

XLON

05003050000196355-E0PMxoAwtmcH

16:12:05

23

4,833.0000

XLON

05003050000196355-E0PMxoAwtmcJ

16:12:05

340

4,833.0000

XLON

07003070000195809-E0PMxoAwtmbU

16:13:29

238

4,833.0000

XLON

07003070000196747-E0PMxoAwtoW3

16:14:14

221

4,833.0000

XLON

07003070000197032-E0PMxoAwtpFd

16:14:37

66

4,833.0000

XLON

05003050000197685-E0PMxoAwtpv3

16:14:52

273

4,833.0000

XLON

05003050000197805-E0PMxoAwtqAV

16:15:03

124

4,832.0000

XLON

05003050000196170-E0PMxoAwtqae

16:15:03

92

4,832.0000

XLON

05003050000197101-E0PMxoAwtqag

16:16:01

118

4,832.0000

XLON

07003070000197844-E0PMxoAwts7a

16:16:01

295

4,833.0000

XLON

05003050000198365-E0PMxoAwts76

16:16:25

189

4,832.0000

XLON

05003050000198465-E0PMxoAwtsnX

16:16:27

73

4,830.0000

XLON

07003070000198102-E0PMxoAwtsqK

16:16:27

98

4,831.0000

XLON

05003050000198405-E0PMxoAwtspi

16:16:27

232

4,831.0000

XLON

07003070000198016-E0PMxoAwtspg

16:17:53

178

4,829.0000

XLON

07003070000198404-E0PMxoAwtvGu

16:18:34

77

4,827.0000

XLON

07003070000198320-E0PMxoAwtwAI

16:18:34

191

4,827.0000

XLON

07003070000198477-E0PMxoAwtwAK

16:18:34

92

4,827.0000

XLON

07003070000198320-E0PMxoAwtw9F

16:18:34

464

4,828.0000

XLON

05003050000198477-E0PMxoAwtw8L

16:19:39

372

4,829.0000

XLON

05003050000199050-E0PMxoAwtxjG

16:19:40

166

4,828.0000

XLON

07003070000198676-E0PMxoAwtxlR

16:20:08

138

4,828.0000

XLON

07003070000198676-E0PMxoAwtyVb

16:21:32

34

4,829.0000

XLON

05003050000199472-E0PMxoAwu0ZR

16:21:32

67

4,829.0000

XLON

05003050000199472-E0PMxoAwu0ZT

16:21:32

100

4,829.0000

XLON

05003050000199472-E0PMxoAwu0ZV

16:21:55

273

4,829.0000

XLON

07003070000199200-E0PMxoAwu19G

16:22:12

263

4,828.0000

XLON

05003050000199393-E0PMxoAwu1rf

16:22:12

23

4,828.0000

XLON

05003050000199393-E0PMxoAwu1rl

16:22:12

72

4,828.0000

XLON

05003050000199393-E0PMxoAwu1rp

16:22:22

165

4,827.0000

XLON

05003050000199473-E0PMxoAwu2Bg

16:22:48

24

4,825.0000

XLON

07003070000199313-E0PMxoAwu2qp

16:22:48

452

4,825.0000

XLON

07003070000199313-E0PMxoAwu2qu

16:23:14

100

4,826.0000

XLON

05003050000199828-E0PMxoAwu3tH

16:23:14

65

4,826.0000

XLON

05003050000199828-E0PMxoAwu3tJ

16:24:23

100

4,826.0000

XLON

07003070000199670-E0PMxoAwu5nT

16:25:15

173

4,826.0000

XLON

05003050000200201-E0PMxoAwu7OI

16:25:15

54

4,826.0000

XLON

05003050000200201-E0PMxoAwu7OK

16:25:15

11

4,826.0000

XLON

05003050000200201-E0PMxoAwu7OM

16:25:31

393

4,825.0000

XLON

05003050000199768-E0PMxoAwu7us

16:25:41

128

4,824.0000

XLON

05003050000199953-E0PMxoAwu8Gs

16:25:41

92

4,824.0000

XLON

05003050000200114-E0PMxoAwu8Gu

16:25:41

138

4,824.0000

XLON

05003050000200271-E0PMxoAwu8Gy

16:26:17

64

4,825.0000

XLON

05003050000200417-E0PMxoAwu93x

16:26:17

116

4,825.0000

XLON

05003050000200417-E0PMxoAwu93r

16:26:22

241

4,824.0000

XLON

07003070000200026-E0PMxoAwu9AS

16:26:23

163

4,823.0000

XLON

07003070000200034-E0PMxoAwu9DU

16:28:25

96

4,822.0000

XLON

05003050000200868-E0PMxoAwuD2n

16:28:25

200

4,822.0000

XLON

07003070000200445-E0PMxoAwuD2j

16:28:37

105

4,822.0000

XLON

05003050000200975-E0PMxoAwuDOj

16:28:37

82

4,822.0000

XLON

07003070000200627-E0PMxoAwuDOh

16:28:37

96

4,821.0000

XLON

07003070000200069-E0PMxoAwuDOr

16:28:37

29

4,822.0000

XLON

05003050000200973-E0PMxoAwuDOH

16:28:37

101

4,822.0000

XLON

07003070000200593-E0PMxoAwuDNy

16:28:37

3

4,822.0000

XLON

07003070000200593-E0PMxoAwuDO3

 

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
 
 
POSPKFBNOBDDNDB