Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

4th Dec 2025 07:00

RNS Number : 1403K
Ashtead Group PLC
04 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 3 December 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

96,625

 

 

Date of transaction:

3 December 2025

 

 

Average price paid per share (pence):

4,674.8879

 

 

Lowest price paid per share (pence):

4,630.0000

 

 

Highest price paid per share (pence):

4,720.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,209,760 (excluding Treasury shares), and the Company will hold 33,145,073 ordinary shares in Treasury.

 

The figure of 418,209,760 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:31

229

4,716.0000

XLON

07003070000004720-E0PQabaaMwmS

08:01:31

275

4,715.0000

XLON

05003050000004758-E0PQabaaMwn0

08:02:10

262

4,716.0000

XLON

07003070000004798-E0PQabaaMzG4

08:02:10

229

4,714.0000

XLON

05003050000004845-E0PQabaaMzGm

08:03:24

175

4,716.0000

XLON

05003050000005179-E0PQabaaN1zL

08:03:51

109

4,716.0000

XLON

05003050000005252-E0PQabaaN3qB

08:03:51

20

4,716.0000

XLON

05003050000005252-E0PQabaaN3q9

08:04:02

101

4,715.0000

XLON

07003070000005171-E0PQabaaN5Gu

08:04:42

182

4,714.0000

XLON

07003070000005288-E0PQabaaN8ch

08:06:20

129

4,716.0000

XLON

05003050000005617-E0PQabaaNDzX

08:06:20

99

4,718.0000

XLON

07003070000005524-E0PQabaaNDvP

08:06:20

190

4,719.0000

XLON

05003050000005709-E0PQabaaNDv2

08:06:20

35

4,720.0000

XLON

05003050000005760-E0PQabaaNDuR

08:06:20

173

4,720.0000

XLON

05003050000005760-E0PQabaaNDuU

08:06:22

65

4,708.0000

XLON

07003070000005692-E0PQabaaNE8A

08:06:23

190

4,706.0000

XLON

05003050000005787-E0PQabaaNEBX

08:08:27

65

4,697.0000

XLON

07003070000006021-E0PQabaaNIAm

08:08:56

153

4,701.0000

XLON

05003050000006186-E0PQabaaNJK3

08:09:41

62

4,706.0000

XLON

07003070000006153-E0PQabaaNL4F

08:09:41

104

4,706.0000

XLON

07003070000006153-E0PQabaaNL4K

08:09:58

147

4,708.0000

XLON

07003070000006219-E0PQabaaNLTc

08:10:21

161

4,706.0000

XLON

05003050000006308-E0PQabaaNMQD

08:11:25

144

4,705.0000

XLON

07003070000006405-E0PQabaaNOON

08:11:34

134

4,703.0000

XLON

05003050000006296-E0PQabaaNOqQ

08:12:54

157

4,706.0000

XLON

05003050000006859-E0PQabaaNR78

08:13:52

185

4,707.0000

XLON

07003070000006871-E0PQabaaNT80

08:14:21

143

4,707.0000

XLON

07003070000006961-E0PQabaaNTxC

08:14:21

172

4,706.0000

XLON

05003050000006910-E0PQabaaNTxP

08:15:17

59

4,707.0000

XLON

05003050000007163-E0PQabaaNVWJ

08:16:04

142

4,704.0000

XLON

07003070000007521-E0PQabaaNWVK

08:16:05

186

4,703.0000

XLON

05003050000006845-E0PQabaaNWY0

08:17:26

186

4,707.0000

XLON

07003070000008118-E0PQabaaNYgN

08:18:00

156

4,707.0000

XLON

05003050000008421-E0PQabaaNZDp

08:18:16

155

4,707.0000

XLON

07003070000008453-E0PQabaaNZmB

08:18:24

141

4,706.0000

XLON

05003050000008337-E0PQabaaNa15

08:19:02

141

4,703.0000

XLON

07003070000008510-E0PQabaaNbMx

08:19:13

141

4,700.0000

XLON

05003050000008627-E0PQabaaNbcH

08:19:25

197

4,698.0000

XLON

07003070000008992-E0PQabaaNbvW

08:19:36

183

4,695.0000

XLON

05003050000009080-E0PQabaaNcED

08:19:51

75

4,692.0000

XLON

05003050000009164-E0PQabaaNcW5

08:21:05

80

4,692.0000

XLON

05003050000009164-E0PQabaaNeFf

08:21:59

115

4,692.0000

XLON

05003050000009977-E0PQabaaNfQY

08:23:25

71

4,694.0000

XLON

05003050000010179-E0PQabaaNhGO

08:23:25

56

4,695.0000

XLON

07003070000010061-E0PQabaaNhFt

08:23:25

160

4,696.0000

XLON

07003070000010173-E0PQabaaNhFR

08:24:44

125

4,695.0000

XLON

05003050000011135-E0PQabaaNj8l

08:25:07

171

4,695.0000

XLON

07003070000011063-E0PQabaaNjgA

08:25:22

66

4,693.0000

XLON

05003050000010166-E0PQabaaNk7L

08:28:00

158

4,698.0000

XLON

05003050000012454-E0PQabaaNo0c

08:28:06

124

4,697.0000

XLON

07003070000012172-E0PQabaaNoAZ

08:28:30

97

4,697.0000

XLON

07003070000012436-E0PQabaaNozv

08:29:03

124

4,695.0000

XLON

05003050000011752-E0PQabaaNpyu

08:29:18

157

4,692.0000

XLON

05003050000012628-E0PQabaaNqZC

08:30:14

102

4,692.0000

XLON

07003070000013036-E0PQabaaNrol

08:30:18

123

4,688.0000

XLON

05003050000012918-E0PQabaaNruz

08:30:18

145

4,689.0000

XLON

05003050000013121-E0PQabaaNruT

08:30:30

141

4,685.0000

XLON

05003050000013406-E0PQabaaNsLU

08:30:33

25

4,681.0000

XLON

07003070000013199-E0PQabaaNsUG

08:30:33

106

4,681.0000

XLON

07003070000013199-E0PQabaaNsUE

08:31:39

69

4,679.0000

XLON

05003050000013717-E0PQabaaNtvn

08:31:39

42

4,679.0000

XLON

05003050000013717-E0PQabaaNtvp

08:32:30

141

4,681.0000

XLON

07003070000013973-E0PQabaaNux6

08:33:47

118

4,685.0000

XLON

05003050000014719-E0PQabaaNwZn

08:34:10

100

4,684.0000

XLON

05003050000014587-E0PQabaaNx8M

08:34:10

20

4,684.0000

XLON

05003050000014587-E0PQabaaNx8O

08:34:10

130

4,685.0000

XLON

05003050000014928-E0PQabaaNx7v

08:35:18

88

4,684.0000

XLON

05003050000015229-E0PQabaaNyd9

08:35:18

195

4,683.0000

XLON

05003050000015201-E0PQabaaNydX

08:35:33

93

4,681.0000

XLON

07003070000015188-E0PQabaaNzEN

08:35:33

37

4,681.0000

XLON

07003070000015188-E0PQabaaNzEP

08:36:01

2

4,680.0000

XLON

07003070000015310-E0PQabaaNzqo

08:36:14

2

4,678.0000

XLON

07003070000015068-E0PQabaaO0Gt

08:36:14

139

4,678.0000

XLON

07003070000015068-E0PQabaaO0Gi

08:36:14

110

4,679.0000

XLON

05003050000015494-E0PQabaaO0GG

08:38:50

123

4,685.0000

XLON

07003070000016212-E0PQabaaO4J4

08:38:50

104

4,686.0000

XLON

05003050000016389-E0PQabaaO4IP

08:39:21

124

4,687.0000

XLON

05003050000016636-E0PQabaaO5B6

08:40:28

102

4,692.0000

XLON

07003070000016798-E0PQabaaO6tO

08:40:28

111

4,691.0000

XLON

07003070000016768-E0PQabaaO6u5

08:41:10

130

4,696.0000

XLON

07003070000016910-E0PQabaaO7pT

08:41:10

140

4,698.0000

XLON

07003070000016968-E0PQabaaO7oo

08:41:29

128

4,692.0000

XLON

05003050000017091-E0PQabaaO8HA

08:41:37

2

4,689.0000

XLON

05003050000017223-E0PQabaaO8Vo

08:41:37

148

4,689.0000

XLON

05003050000017223-E0PQabaaO8Vt

08:42:50

137

4,688.0000

XLON

07003070000017599-E0PQabaaOANG

08:43:03

126

4,686.0000

XLON

05003050000017808-E0PQabaaOAb4

08:44:43

88

4,689.0000

XLON

05003050000018389-E0PQabaaOCkC

08:45:01

42

4,688.0000

XLON

07003070000018182-E0PQabaaOEDn

08:45:01

75

4,688.0000

XLON

07003070000018182-E0PQabaaOEDp

08:45:15

92

4,686.0000

XLON

05003050000018607-E0PQabaaOEwi

08:45:44

108

4,682.0000

XLON

07003070000018666-E0PQabaaOG0x

08:45:44

116

4,685.0000

XLON

05003050000018028-E0PQabaaOFzc

08:48:20

81

4,686.0000

XLON

07003070000019603-E0PQabaaOJN8

08:48:20

37

4,686.0000

XLON

07003070000019603-E0PQabaaOJNA

08:48:21

129

4,685.0000

XLON

07003070000019525-E0PQabaaOJOG

08:48:36

9

4,682.0000

XLON

07003070000019414-E0PQabaaOJak

08:48:36

129

4,682.0000

XLON

07003070000019414-E0PQabaaOJa4

08:48:49

48

4,678.0000

XLON

05003050000020045-E0PQabaaOJqb

08:48:51

14

4,678.0000

XLON

05003050000020045-E0PQabaaOJrc

08:48:51

1

4,678.0000

XLON

05003050000020045-E0PQabaaOJra

08:48:58

131

4,676.0000

XLON

07003070000019789-E0PQabaaOK3E

08:50:00

106

4,671.0000

XLON

07003070000020056-E0PQabaaOLjl

08:50:00

138

4,673.0000

XLON

05003050000020269-E0PQabaaOLel

08:50:00

138

4,675.0000

XLON

07003070000020262-E0PQabaaOLOw

08:52:19

161

4,676.0000

XLON

07003070000021116-E0PQabaaOPdq

08:52:20

102

4,675.0000

XLON

07003070000021092-E0PQabaaOPgV

08:54:24

131

4,681.0000

XLON

05003050000021992-E0PQabaaORl8

08:55:00

86

4,681.0000

XLON

07003070000021951-E0PQabaaOSUo

08:55:01

125

4,680.0000

XLON

05003050000021924-E0PQabaaOSrG

08:55:30

103

4,678.0000

XLON

07003070000021952-E0PQabaaOTmq

08:56:40

114

4,681.0000

XLON

05003050000022870-E0PQabaaOVAz

08:57:47

95

4,685.0000

XLON

07003070000023046-E0PQabaaOWSf

08:58:28

141

4,685.0000

XLON

05003050000023405-E0PQabaaOX9G

09:00:00

102

4,684.0000

XLON

07003070000023793-E0PQabaaOYkq

09:00:11

93

4,684.0000

XLON

05003050000024367-E0PQabaaOZEa

09:00:19

24

4,682.0000

XLON

05003050000023032-E0PQabaaOZVD

09:00:19

4

4,682.0000

XLON

05003050000023032-E0PQabaaOZVF

09:00:19

85

4,683.0000

XLON

05003050000023126-E0PQabaaOZU4

09:00:19

73

4,683.0000

XLON

07003070000023767-E0PQabaaOZU6

09:00:19

38

4,682.0000

XLON

05003050000023032-E0PQabaaOZUH

09:00:21

79

4,681.0000

XLON

05003050000023021-E0PQabaaOZZS

09:01:44

68

4,674.0000

XLON

07003070000024810-E0PQabaaOcCU

09:01:58

126

4,673.0000

XLON

07003070000024765-E0PQabaaOcPY

09:01:59

116

4,672.0000

XLON

05003050000025024-E0PQabaaOcTO

09:04:13

130

4,675.0000

XLON

07003070000026509-E0PQabaaOeJV

09:04:19

74

4,673.0000

XLON

05003050000026771-E0PQabaaOeRF

09:04:44

225

4,675.0000

XLON

07003070000026674-E0PQabaaOek5

09:05:10

127

4,672.0000

XLON

07003070000025564-E0PQabaaOfCn

09:05:10

58

4,674.0000

XLON

05003050000027115-E0PQabaaOfBE

09:06:56

106

4,674.0000

XLON

05003050000027935-E0PQabaaOhH6

09:09:06

120

4,683.0000

XLON

05003050000028687-E0PQabaaOjM9

09:09:59

110

4,682.0000

XLON

05003050000028643-E0PQabaaOk2e

09:09:59

81

4,683.0000

XLON

05003050000028834-E0PQabaaOk2S

09:09:59

92

4,685.0000

XLON

05003050000028858-E0PQabaaOk1N

09:11:36

118

4,684.0000

XLON

05003050000029634-E0PQabaaOlkq

09:11:49

92

4,683.0000

XLON

05003050000029475-E0PQabaaOm0w

09:15:13

92

4,683.0000

XLON

05003050000030086-E0PQabaaOog4

09:15:13

126

4,684.0000

XLON

07003070000030552-E0PQabaaOofT

09:16:26

62

4,683.0000

XLON

07003070000030936-E0PQabaaOpju

09:16:26

43

4,683.0000

XLON

07003070000030936-E0PQabaaOpjw

09:16:30

138

4,681.0000

XLON

05003050000029926-E0PQabaaOpnc

09:16:30

100

4,682.0000

XLON

07003070000028887-E0PQabaaOpmM

09:16:57

105

4,677.0000

XLON

07003070000031357-E0PQabaaOqOh

09:17:01

124

4,675.0000

XLON

05003050000031600-E0PQabaaOqW0

09:17:34

90

4,672.0000

XLON

07003070000031594-E0PQabaaOqz9

09:17:59

16

4,670.0000

XLON

05003050000031816-E0PQabaaOriC

09:17:59

79

4,670.0000

XLON

05003050000031816-E0PQabaaOriE

09:18:57

94

4,668.0000

XLON

07003070000032074-E0PQabaaOsyn

09:20:45

95

4,668.0000

XLON

05003050000032890-E0PQabaaOuDC

09:22:24

2

4,668.0000

XLON

05003050000034223-E0PQabaaOvUQ

09:22:24

107

4,668.0000

XLON

05003050000034223-E0PQabaaOvUS

09:23:00

41

4,669.0000

XLON

05003050000034332-E0PQabaaOvq7

09:23:00

78

4,669.0000

XLON

05003050000034332-E0PQabaaOvq9

09:24:59

97

4,671.0000

XLON

05003050000034684-E0PQabaaOxP3

09:26:03

137

4,671.0000

XLON

07003070000035143-E0PQabaaOyB7

09:26:03

99

4,672.0000

XLON

05003050000035391-E0PQabaaOyAh

09:26:04

108

4,671.0000

XLON

07003070000035661-E0PQabaaOyDY

09:26:59

97

4,670.0000

XLON

05003050000034519-E0PQabaaOywA

09:26:59

98

4,671.0000

XLON

05003050000036071-E0PQabaaOyw6

09:27:22

71

4,670.0000

XLON

05003050000036518-E0PQabaaOz96

09:27:22

40

4,670.0000

XLON

05003050000036518-E0PQabaaOz98

09:28:23

77

4,670.0000

XLON

07003070000036618-E0PQabaaOzna

09:29:51

95

4,672.0000

XLON

05003050000037434-E0PQabaaP0bX

09:30:00

114

4,672.0000

XLON

07003070000037200-E0PQabaaP0fi

09:30:01

102

4,670.0000

XLON

05003050000037148-E0PQabaaP0jf

09:30:02

115

4,669.0000

XLON

07003070000036802-E0PQabaaP0lh

09:30:18

133

4,667.0000

XLON

05003050000037514-E0PQabaaP1Kr

09:32:39

105

4,670.0000

XLON

05003050000038584-E0PQabaaP3JT

09:33:14

108

4,670.0000

XLON

05003050000038709-E0PQabaaP3qK

09:34:25

144

4,670.0000

XLON

07003070000038575-E0PQabaaP4fr

09:35:04

9

4,675.0000

XLON

07003070000039111-E0PQabaaP5VW

09:35:05

84

4,675.0000

XLON

05003050000039403-E0PQabaaP5ib

09:35:05

63

4,675.0000

XLON

05003050000039403-E0PQabaaP5if

09:35:16

135

4,678.0000

XLON

05003050000039535-E0PQabaaP6I8

09:35:20

97

4,676.0000

XLON

07003070000039229-E0PQabaaP6TI

09:35:20

50

4,676.0000

XLON

07003070000039229-E0PQabaaP6TM

09:37:41

118

4,676.0000

XLON

07003070000039843-E0PQabaaP8vk

09:37:41

117

4,677.0000

XLON

05003050000040181-E0PQabaaP8pS

09:42:33

100

4,683.0000

XLON

07003070000041385-E0PQabaaPCSl

09:42:34

130

4,683.0000

XLON

05003050000042025-E0PQabaaPCTu

09:43:08

139

4,682.0000

XLON

07003070000041089-E0PQabaaPCvS

09:43:08

140

4,683.0000

XLON

07003070000041774-E0PQabaaPCv5

09:44:16

170

4,682.0000

XLON

05003050000042359-E0PQabaaPDwf

09:44:16

98

4,682.0000

XLON

07003070000042031-E0PQabaaPDwb

09:44:45

101

4,680.0000

XLON

07003070000041768-E0PQabaaPEQQ

09:44:45

127

4,682.0000

XLON

07003070000042428-E0PQabaaPEP9

09:44:45

140

4,682.0000

XLON

07003070000042491-E0PQabaaPEPB

09:47:28

116

4,683.0000

XLON

07003070000043085-E0PQabaaPGrV

09:49:05

56

4,686.0000

XLON

05003050000044139-E0PQabaaPIX8

09:49:05

108

4,686.0000

XLON

07003070000043863-E0PQabaaPIX6

09:49:06

138

4,686.0000

XLON

07003070000043919-E0PQabaaPIY4

09:49:12

108

4,685.0000

XLON

07003070000043632-E0PQabaaPIen

09:49:30

32

4,685.0000

XLON

07003070000044035-E0PQabaaPIrb

09:49:30

87

4,685.0000

XLON

07003070000044035-E0PQabaaPIrf

09:49:50

99

4,683.0000

XLON

05003050000044149-E0PQabaaPJF2

09:51:24

100

4,681.0000

XLON

05003050000044261-E0PQabaaPKqz

09:51:24

27

4,681.0000

XLON

05003050000044261-E0PQabaaPKr1

09:51:49

156

4,682.0000

XLON

07003070000044645-E0PQabaaPLJk

09:52:29

78

4,681.0000

XLON

05003050000044870-E0PQabaaPLus

09:52:29

25

4,681.0000

XLON

05003050000044870-E0PQabaaPLuu

09:53:54

126

4,679.0000

XLON

07003070000044157-E0PQabaaPN5d

09:53:54

107

4,681.0000

XLON

05003050000045109-E0PQabaaPN3Z

09:53:54

127

4,682.0000

XLON

05003050000045163-E0PQabaaPN31

09:55:21

24

4,673.0000

XLON

05003050000045600-E0PQabaaPObu

09:55:25

96

4,673.0000

XLON

05003050000045600-E0PQabaaPOes

09:55:36

68

4,672.0000

XLON

07003070000045276-E0PQabaaPOrG

09:55:36

59

4,672.0000

XLON

07003070000045276-E0PQabaaPOrI

09:56:44

145

4,675.0000

XLON

07003070000045924-E0PQabaaPQCi

09:58:17

127

4,674.0000

XLON

07003070000045886-E0PQabaaPRLh

09:58:17

17

4,674.0000

XLON

07003070000045886-E0PQabaaPRLj

09:59:36

86

4,675.0000

XLON

05003050000046990-E0PQabaaPSZy

09:59:36

100

4,675.0000

XLON

07003070000046649-E0PQabaaPSZw

10:02:15

146

4,683.0000

XLON

07003070000048157-E0PQabaaPWFy

10:05:07

112

4,690.0000

XLON

07003070000049384-E0PQabaaPYwP

10:05:08

25

4,690.0000

XLON

05003050000049595-E0PQabaaPYxN

10:05:32

81

4,691.0000

XLON

05003050000049712-E0PQabaaPZO2

10:05:32

52

4,691.0000

XLON

05003050000049712-E0PQabaaPZO4

10:05:50

168

4,691.0000

XLON

07003070000049496-E0PQabaaPZm5

10:05:57

112

4,690.0000

XLON

07003070000049408-E0PQabaaPZtM

10:05:57

112

4,689.0000

XLON

07003070000049491-E0PQabaaPZtu

10:06:18

168

4,689.0000

XLON

05003050000049829-E0PQabaaPa83

10:06:20

19

4,688.0000

XLON

07003070000049603-E0PQabaaPa96

10:06:20

160

4,688.0000

XLON

07003070000049603-E0PQabaaPa98

10:08:12

145

4,687.0000

XLON

07003070000050131-E0PQabaaPcT8

10:08:27

10

4,688.0000

XLON

05003050000050629-E0PQabaaPckY

10:09:51

144

4,691.0000

XLON

07003070000050764-E0PQabaaPdyE

10:10:01

132

4,689.0000

XLON

05003050000050948-E0PQabaaPe5D

10:10:36

34

4,688.0000

XLON

05003050000050825-E0PQabaaPecZ

10:10:36

23

4,688.0000

XLON

05003050000050825-E0PQabaaPecm

10:10:36

67

4,688.0000

XLON

07003070000050577-E0PQabaaPeco

10:11:26

33

4,687.0000

XLON

07003070000051202-E0PQabaaPf81

10:11:26

98

4,687.0000

XLON

07003070000051202-E0PQabaaPf83

10:11:26

178

4,689.0000

XLON

05003050000051528-E0PQabaaPf6o

10:11:26

143

4,688.0000

XLON

05003050000051426-E0PQabaaPf7P

10:13:42

179

4,684.0000

XLON

05003050000052122-E0PQabaaPh89

10:13:42

129

4,685.0000

XLON

05003050000052279-E0PQabaaPh64

10:14:55

138

4,679.0000

XLON

05003050000052683-E0PQabaaPi8i

10:14:55

105

4,680.0000

XLON

07003070000052460-E0PQabaaPi83

10:14:55

51

4,680.0000

XLON

07003070000052460-E0PQabaaPi87

10:15:26

116

4,674.0000

XLON

05003050000052869-E0PQabaaPieY

10:17:01

124

4,675.0000

XLON

07003070000053115-E0PQabaaPjlA

10:18:00

124

4,674.0000

XLON

07003070000053533-E0PQabaaPkPL

10:18:00

96

4,673.0000

XLON

07003070000053030-E0PQabaaPkPs

10:20:00

135

4,678.0000

XLON

07003070000054255-E0PQabaaPmfv

10:20:00

46

4,677.0000

XLON

07003070000054208-E0PQabaaPmg3

10:20:00

95

4,677.0000

XLON

07003070000054208-E0PQabaaPmgT

10:21:09

111

4,673.0000

XLON

07003070000054618-E0PQabaaPneh

10:21:09

167

4,674.0000

XLON

05003050000054864-E0PQabaaPndd

10:21:13

83

4,671.0000

XLON

05003050000054865-E0PQabaaPnjL

10:22:45

111

4,673.0000

XLON

05003050000055333-E0PQabaaPonm

10:23:12

48

4,672.0000

XLON

07003070000055110-E0PQabaaPpIE

10:23:12

37

4,672.0000

XLON

07003070000055110-E0PQabaaPpIL

10:25:02

93

4,672.0000

XLON

05003050000055911-E0PQabaaPqcI

10:25:02

130

4,671.0000

XLON

07003070000055693-E0PQabaaPqd9

10:30:11

112

4,673.0000

XLON

05003050000057122-E0PQabaaPteO

10:30:11

27

4,673.0000

XLON

05003050000057122-E0PQabaaPteM

10:30:18

153

4,672.0000

XLON

05003050000057074-E0PQabaaPtiA

10:30:23

151

4,671.0000

XLON

05003050000056962-E0PQabaaPtkz

10:31:06

139

4,670.0000

XLON

07003070000057766-E0PQabaaPuJy

10:32:27

128

4,669.0000

XLON

05003050000057957-E0PQabaaPvDZ

10:34:13

18

4,669.0000

XLON

07003070000058961-E0PQabaaPwiE

10:38:24

2

4,670.0000

XLON

07003070000060263-E0PQabaaPz7T

10:38:24

111

4,670.0000

XLON

07003070000060263-E0PQabaaPz7W

10:39:20

100

4,670.0000

XLON

07003070000060734-E0PQabaaPzls

10:40:23

2

4,672.0000

XLON

07003070000061328-E0PQabaaQ0dT

10:40:23

165

4,672.0000

XLON

07003070000061328-E0PQabaaQ0dW

10:40:23

121

4,671.0000

XLON

05003050000061540-E0PQabaaQ0dy

10:41:08

79

4,672.0000

XLON

05003050000061722-E0PQabaaQ0xc

10:41:08

25

4,672.0000

XLON

05003050000061815-E0PQabaaQ0xe

10:41:08

37

4,672.0000

XLON

05003050000061815-E0PQabaaQ0xl

10:41:12

92

4,671.0000

XLON

05003050000061673-E0PQabaaQ0zF

10:42:37

98

4,670.0000

XLON

05003050000061313-E0PQabaaQ1wj

10:42:37

29

4,670.0000

XLON

07003070000060734-E0PQabaaQ1wf

10:44:13

188

4,672.0000

XLON

07003070000062646-E0PQabaaQ351

10:44:44

90

4,672.0000

XLON

05003050000063088-E0PQabaaQ3Xp

10:44:44

96

4,672.0000

XLON

05003050000063088-E0PQabaaQ3Xr

10:44:44

48

4,672.0000

XLON

05003050000063088-E0PQabaaQ3Xt

10:44:51

124

4,671.0000

XLON

05003050000062712-E0PQabaaQ3c9

10:46:45

129

4,670.0000

XLON

07003070000063566-E0PQabaaQ4xc

10:46:45

118

4,669.0000

XLON

07003070000061600-E0PQabaaQ4xw

10:47:19

189

4,668.0000

XLON

07003070000063384-E0PQabaaQ5Qt

10:48:21

139

4,666.0000

XLON

05003050000064066-E0PQabaaQ6Bw

10:50:10

48

4,665.0000

XLON

07003070000063872-E0PQabaaQ7iy

10:50:10

131

4,665.0000

XLON

07003070000063872-E0PQabaaQ7j1

10:51:53

230

4,664.0000

XLON

07003070000064523-E0PQabaaQ9oi

10:54:11

161

4,663.0000

XLON

07003070000066131-E0PQabaaQBNM

10:54:11

5

4,663.0000

XLON

07003070000066131-E0PQabaaQBNP

10:56:30

132

4,664.0000

XLON

05003050000067317-E0PQabaaQDKn

10:58:29

107

4,664.0000

XLON

05003050000068060-E0PQabaaQEgP

10:58:29

62

4,664.0000

XLON

05003050000068239-E0PQabaaQEgR

10:59:56

79

4,664.0000

XLON

05003050000068477-E0PQabaaQFwm

10:59:56

104

4,664.0000

XLON

07003070000068404-E0PQabaaQFwo

11:00:03

56

4,663.0000

XLON

07003070000066712-E0PQabaaQGEy

11:00:03

79

4,663.0000

XLON

07003070000066728-E0PQabaaQGF0

11:00:32

6

4,662.0000

XLON

05003050000065027-E0PQabaaQGrE

11:00:32

50

4,662.0000

XLON

05003050000065027-E0PQabaaQGrH

11:00:34

2

4,661.0000

XLON

05003050000065731-E0PQabaaQH4L

11:02:23

107

4,663.0000

XLON

07003070000069723-E0PQabaaQISn

11:03:04

187

4,662.0000

XLON

05003050000069708-E0PQabaaQIvt

11:03:04

173

4,663.0000

XLON

05003050000070240-E0PQabaaQIvT

11:04:09

124

4,661.0000

XLON

05003050000065731-E0PQabaaQJPd

11:04:40

145

4,658.0000

XLON

07003070000070272-E0PQabaaQJtZ

11:05:50

143

4,656.0000

XLON

07003070000070437-E0PQabaaQKVX

11:05:54

62

4,655.0000

XLON

05003050000070676-E0PQabaaQKYA

11:05:54

83

4,655.0000

XLON

05003050000070676-E0PQabaaQKYC

11:06:27

48

4,655.0000

XLON

05003050000071411-E0PQabaaQL3u

11:06:31

175

4,654.0000

XLON

07003070000071058-E0PQabaaQL85

11:06:37

127

4,653.0000

XLON

05003050000071412-E0PQabaaQLBY

11:11:59

160

4,655.0000

XLON

07003070000072681-E0PQabaaQP4t

11:11:59

65

4,656.0000

XLON

05003050000072942-E0PQabaaQP4M

11:11:59

109

4,656.0000

XLON

05003050000072942-E0PQabaaQP4O

11:12:15

37

4,654.0000

XLON

07003070000072610-E0PQabaaQPDV

11:12:15

123

4,654.0000

XLON

07003070000072610-E0PQabaaQPDT

11:13:53

189

4,652.0000

XLON

07003070000073393-E0PQabaaQQoE

11:13:53

161

4,653.0000

XLON

07003070000073431-E0PQabaaQQnl

11:19:36

138

4,660.0000

XLON

07003070000075470-E0PQabaaQUhl

11:19:37

146

4,659.0000

XLON

07003070000075321-E0PQabaaQUj0

11:19:37

66

4,659.0000

XLON

07003070000075321-E0PQabaaQUj3

11:21:21

174

4,659.0000

XLON

07003070000076020-E0PQabaaQVz2

11:21:21

134

4,658.0000

XLON

07003070000075471-E0PQabaaQVzW

11:21:21

3

4,658.0000

XLON

07003070000075471-E0PQabaaQVzY

11:22:40

145

4,654.0000

XLON

07003070000076106-E0PQabaaQWb2

11:22:40

178

4,656.0000

XLON

05003050000075772-E0PQabaaQWZt

11:22:51

147

4,648.0000

XLON

07003070000076488-E0PQabaaQWmM

11:22:51

147

4,649.0000

XLON

05003050000076654-E0PQabaaQWli

11:22:54

135

4,646.0000

XLON

05003050000076655-E0PQabaaQWpx

11:22:54

39

4,646.0000

XLON

05003050000076655-E0PQabaaQWpz

11:25:00

65

4,645.0000

XLON

05003050000077156-E0PQabaaQY1x

11:25:00

58

4,645.0000

XLON

05003050000077156-E0PQabaaQY1z

11:25:00

114

4,646.0000

XLON

07003070000076980-E0PQabaaQY0l

11:30:00

10

4,648.0000

XLON

05003050000078452-E0PQabaaQbUo

11:30:00

123

4,648.0000

XLON

05003050000078452-E0PQabaaQbUl

11:31:11

14

4,644.0000

XLON

07003070000078849-E0PQabaaQcKb

11:31:11

48

4,644.0000

XLON

07003070000078849-E0PQabaaQcKd

11:31:11

38

4,644.0000

XLON

07003070000078849-E0PQabaaQcKf

11:31:11

114

4,647.0000

XLON

05003050000077724-E0PQabaaQcIq

11:31:11

105

4,646.0000

XLON

07003070000077509-E0PQabaaQcJ0

11:31:11

57

4,645.0000

XLON

05003050000077725-E0PQabaaQcJH

11:31:53

8

4,641.0000

XLON

07003070000079194-E0PQabaaQcld

11:31:53

125

4,641.0000

XLON

07003070000079194-E0PQabaaQclj

11:32:41

96

4,641.0000

XLON

05003050000079836-E0PQabaaQdQf

11:32:41

29

4,641.0000

XLON

05003050000079836-E0PQabaaQdQh

11:34:06

137

4,640.0000

XLON

07003070000079612-E0PQabaaQeQE

11:34:07

125

4,638.0000

XLON

05003050000079837-E0PQabaaQeSH

11:35:22

85

4,638.0000

XLON

05003050000080512-E0PQabaaQfKe

11:35:33

77

4,637.0000

XLON

07003070000080106-E0PQabaaQfby

11:38:18

109

4,635.0000

XLON

07003070000080644-E0PQabaaQh8t

11:47:10

152

4,646.0000

XLON

05003050000084106-E0PQabaaQm2F

11:47:51

172

4,646.0000

XLON

07003070000083966-E0PQabaaQmcH

11:47:52

182

4,646.0000

XLON

05003050000084320-E0PQabaaQmdC

11:48:15

138

4,645.0000

XLON

07003070000083855-E0PQabaaQmrU

11:48:15

155

4,646.0000

XLON

05003050000084428-E0PQabaaQmr0

11:48:22

100

4,644.0000

XLON

07003070000083753-E0PQabaaQmyC

11:48:23

140

4,643.0000

XLON

07003070000084120-E0PQabaaQmzC

11:48:23

73

4,644.0000

XLON

07003070000083753-E0PQabaaQmyp

11:51:01

163

4,640.0000

XLON

07003070000085043-E0PQabaaQoa5

11:51:01

50

4,640.0000

XLON

07003070000085043-E0PQabaaQoa7

11:51:22

152

4,639.0000

XLON

07003070000084847-E0PQabaaQovF

11:51:22

6

4,639.0000

XLON

07003070000084847-E0PQabaaQovM

11:51:31

173

4,638.0000

XLON

07003070000084603-E0PQabaaQp1l

11:51:35

98

4,635.0000

XLON

05003050000085342-E0PQabaaQp7G

11:52:43

63

4,631.0000

XLON

05003050000085657-E0PQabaaQq4Y

11:52:43

189

4,632.0000

XLON

07003070000085453-E0PQabaaQq3g

11:52:43

139

4,633.0000

XLON

05003050000085658-E0PQabaaQq38

11:55:44

108

4,633.0000

XLON

05003050000086249-E0PQabaaQrzr

11:57:51

112

4,637.0000

XLON

05003050000086931-E0PQabaaQtJN

11:57:52

137

4,636.0000

XLON

05003050000086837-E0PQabaaQtK6

11:57:52

5

4,636.0000

XLON

05003050000086837-E0PQabaaQtK9

11:57:52

4

4,636.0000

XLON

05003050000086837-E0PQabaaQtKJ

11:57:52

123

4,636.0000

XLON

07003070000086653-E0PQabaaQtKL

12:00:42

124

4,635.0000

XLON

07003070000087441-E0PQabaaQwDG

12:00:42

3

4,634.0000

XLON

05003050000087635-E0PQabaaQwDj

12:00:42

146

4,634.0000

XLON

05003050000087635-E0PQabaaQwDm

12:05:51

184

4,636.0000

XLON

07003070000090337-E0PQabaaR1xi

12:05:57

236

4,635.0000

XLON

05003050000089995-E0PQabaaR24I

12:06:57

161

4,633.0000

XLON

07003070000090510-E0PQabaaR2hE

12:06:57

4

4,633.0000

XLON

07003070000090510-E0PQabaaR2hI

12:06:57

39

4,633.0000

XLON

07003070000090510-E0PQabaaR2hS

12:12:40

212

4,640.0000

XLON

05003050000092742-E0PQabaaR6Tf

12:12:40

2

4,641.0000

XLON

05003050000092776-E0PQabaaR6Sy

12:12:40

194

4,641.0000

XLON

05003050000092776-E0PQabaaR6T2

12:12:44

190

4,639.0000

XLON

05003050000092397-E0PQabaaR6cm

12:14:29

217

4,638.0000

XLON

07003070000093190-E0PQabaaR8X8

12:15:15

4

4,637.0000

XLON

05003050000093447-E0PQabaaR95X

12:15:15

180

4,637.0000

XLON

05003050000093447-E0PQabaaR95Z

12:17:25

166

4,637.0000

XLON

07003070000093809-E0PQabaaRAbp

12:17:25

240

4,636.0000

XLON

07003070000093683-E0PQabaaRAc9

12:17:51

19

4,636.0000

XLON

05003050000094516-E0PQabaaRBD9

12:17:51

76

4,636.0000

XLON

07003070000094236-E0PQabaaRBCz

12:17:51

38

4,636.0000

XLON

05003050000094516-E0PQabaaRBD1

12:17:58

167

4,635.0000

XLON

07003070000094213-E0PQabaaRBHl

12:21:25

8

4,634.0000

XLON

07003070000095418-E0PQabaaREH5

12:21:25

40

4,634.0000

XLON

07003070000095418-E0PQabaaREH7

12:21:25

2

4,634.0000

XLON

07003070000095418-E0PQabaaREH9

12:21:25

110

4,634.0000

XLON

07003070000095418-E0PQabaaREHB

12:21:28

101

4,632.0000

XLON

07003070000094803-E0PQabaaREIZ

12:21:28

129

4,633.0000

XLON

05003050000095071-E0PQabaaREHr

12:26:02

131

4,632.0000

XLON

05003050000096926-E0PQabaaRHql

12:26:02

10

4,632.0000

XLON

05003050000096926-E0PQabaaRHqn

12:26:02

48

4,632.0000

XLON

05003050000096926-E0PQabaaRHqp

12:26:02

6

4,632.0000

XLON

05003050000096926-E0PQabaaRHqr

12:26:49

136

4,631.0000

XLON

05003050000096885-E0PQabaaRIKF

12:27:56

17

4,630.0000

XLON

05003050000096793-E0PQabaaRJ53

12:27:56

187

4,630.0000

XLON

05003050000096793-E0PQabaaRJ57

12:31:40

46

4,632.0000

XLON

05003050000098489-E0PQabaaRLtC

12:32:30

216

4,632.0000

XLON

07003070000098367-E0PQabaaRMNg

12:34:19

1

4,637.0000

XLON

05003050000099323-E0PQabaaRO5U

12:34:19

48

4,637.0000

XLON

05003050000099323-E0PQabaaRO5W

12:34:19

8

4,637.0000

XLON

05003050000099323-E0PQabaaRO5Y

12:34:23

187

4,636.0000

XLON

05003050000099338-E0PQabaaROCf

12:34:57

123

4,634.0000

XLON

07003070000099084-E0PQabaaROeL

12:34:57

199

4,635.0000

XLON

05003050000099259-E0PQabaaROdd

12:36:23

48

4,633.0000

XLON

05003050000099939-E0PQabaaRPdb

12:36:23

127

4,633.0000

XLON

05003050000099939-E0PQabaaRPde

12:40:31

47

4,634.0000

XLON

07003070000101035-E0PQabaaRRqw

12:40:31

36

4,634.0000

XLON

07003070000101035-E0PQabaaRRqy

12:45:37

150

4,637.0000

XLON

05003050000102808-E0PQabaaRUXE

12:46:33

7

4,638.0000

XLON

07003070000102791-E0PQabaaRV2Q

12:46:33

1

4,638.0000

XLON

07003070000102791-E0PQabaaRV2S

12:46:34

3

4,638.0000

XLON

05003050000103035-E0PQabaaRV2z

12:46:53

180

4,638.0000

XLON

05003050000103035-E0PQabaaRVBT

12:46:54

153

4,638.0000

XLON

05003050000103093-E0PQabaaRVCH

12:46:54

46

4,638.0000

XLON

05003050000103093-E0PQabaaRVCJ

12:47:05

183

4,638.0000

XLON

07003070000102883-E0PQabaaRVQh

12:47:05

4

4,638.0000

XLON

07003070000102883-E0PQabaaRVQj

12:47:08

168

4,637.0000

XLON

05003050000102810-E0PQabaaRVSR

12:47:08

185

4,636.0000

XLON

07003070000102537-E0PQabaaRVT5

12:49:42

91

4,636.0000

XLON

07003070000103669-E0PQabaaRWtm

12:50:49

91

4,636.0000

XLON

05003050000104352-E0PQabaaRXfz

12:50:49

16

4,636.0000

XLON

05003050000104352-E0PQabaaRXg1

12:50:49

46

4,636.0000

XLON

05003050000104352-E0PQabaaRXg3

12:51:25

10

4,636.0000

XLON

05003050000104560-E0PQabaaRYCG

12:51:25

44

4,636.0000

XLON

05003050000104560-E0PQabaaRYCI

12:51:25

46

4,636.0000

XLON

05003050000104560-E0PQabaaRYCK

12:51:25

43

4,636.0000

XLON

05003050000104560-E0PQabaaRYCM

12:51:25

8

4,636.0000

XLON

05003050000104560-E0PQabaaRYCO

12:52:11

36

4,634.0000

XLON

07003070000103383-E0PQabaaRYiq

12:52:11

111

4,634.0000

XLON

07003070000103383-E0PQabaaRYix

12:52:11

178

4,635.0000

XLON

07003070000103549-E0PQabaaRYiB

12:53:10

72

4,647.0000

XLON

05003050000105249-E0PQabaaRZvE

12:53:10

11

4,647.0000

XLON

05003050000105249-E0PQabaaRZvK

12:53:10

64

4,647.0000

XLON

05003050000105250-E0PQabaaRZvM

12:53:10

204

4,648.0000

XLON

07003070000104977-E0PQabaaRZui

12:54:22

139

4,647.0000

XLON

07003070000105323-E0PQabaaRaoc

12:54:23

174

4,646.0000

XLON

05003050000105576-E0PQabaaRapU

12:55:08

63

4,648.0000

XLON

07003070000105401-E0PQabaaRbZu

12:56:02

125

4,650.0000

XLON

05003050000106053-E0PQabaaRcYT

12:56:02

65

4,651.0000

XLON

07003070000105810-E0PQabaaRcXm

12:56:02

26

4,651.0000

XLON

07003070000105810-E0PQabaaRcXt

12:57:52

58

4,650.0000

XLON

05003050000106548-E0PQabaaReBd

12:59:56

69

4,654.0000

XLON

07003070000106673-E0PQabaaRfla

12:59:56

23

4,654.0000

XLON

07003070000106673-E0PQabaaRflc

13:00:00

75

4,651.0000

XLON

05003050000106971-E0PQabaaRfpe

13:00:00

63

4,651.0000

XLON

05003050000106971-E0PQabaaRfpg

13:00:00

84

4,652.0000

XLON

05003050000106917-E0PQabaaRfol

13:02:04

115

4,650.0000

XLON

07003070000107480-E0PQabaaRhnO

13:02:25

125

4,649.0000

XLON

05003050000107728-E0PQabaaRi7T

13:02:42

8

4,650.0000

XLON

07003070000108136-E0PQabaaRiWX

13:02:49

19

4,649.0000

XLON

05003050000108372-E0PQabaaRifk

13:02:49

90

4,649.0000

XLON

05003050000108372-E0PQabaaRifu

13:05:10

148

4,657.0000

XLON

05003050000109077-E0PQabaaRjzQ

13:05:10

167

4,656.0000

XLON

07003070000108799-E0PQabaaRjzq

13:07:27

127

4,667.0000

XLON

05003050000110065-E0PQabaaRlm3

13:08:15

107

4,672.0000

XLON

05003050000110351-E0PQabaaRmVI

13:08:23

78

4,670.0000

XLON

07003070000109828-E0PQabaaRmbi

13:08:23

128

4,671.0000

XLON

05003050000110155-E0PQabaaRmao

13:11:16

95

4,671.0000

XLON

05003050000111208-E0PQabaaRoXi

13:11:16

112

4,672.0000

XLON

07003070000111281-E0PQabaaRoX2

13:11:17

103

4,670.0000

XLON

05003050000110902-E0PQabaaRoYr

13:13:59

119

4,667.0000

XLON

05003050000112343-E0PQabaaRqHo

13:15:33

126

4,671.0000

XLON

07003070000114248-E0PQabaaRsGr

13:15:47

76

4,670.0000

XLON

05003050000114541-E0PQabaaRsWJ

13:15:47

56

4,670.0000

XLON

07003070000114249-E0PQabaaRsWL

13:16:31

176

4,668.0000

XLON

05003050000115221-E0PQabaaRtqc

13:17:05

64

4,671.0000

XLON

07003070000115458-E0PQabaaRubv

13:17:58

136

4,670.0000

XLON

07003070000115954-E0PQabaaRvg0

13:17:58

139

4,671.0000

XLON

07003070000116017-E0PQabaaRvfX

13:18:03

136

4,669.0000

XLON

05003050000116249-E0PQabaaRvkI

13:19:23

12

4,676.0000

XLON

05003050000117092-E0PQabaaRxKS

13:19:23

69

4,676.0000

XLON

05003050000117092-E0PQabaaRxKI

13:19:23

104

4,677.0000

XLON

07003070000116775-E0PQabaaRxIs

13:21:45

96

4,682.0000

XLON

05003050000117875-E0PQabaaRzc7

13:21:45

112

4,681.0000

XLON

07003070000117578-E0PQabaaRzcJ

13:24:25

83

4,685.0000

XLON

05003050000119151-E0PQabaaS21b

13:24:25

63

4,685.0000

XLON

05003050000119341-E0PQabaaS21j

13:24:25

113

4,684.0000

XLON

05003050000119142-E0PQabaaS21z

13:26:04

120

4,694.0000

XLON

05003050000119993-E0PQabaaS3ex

13:26:06

48

4,691.0000

XLON

07003070000119669-E0PQabaaS3oC

13:26:06

120

4,691.0000

XLON

07003070000119669-E0PQabaaS3oE

13:26:06

57

4,693.0000

XLON

05003050000119994-E0PQabaaS3ls

13:26:06

75

4,693.0000

XLON

07003070000119668-E0PQabaaS3lq

13:27:46

116

4,681.0000

XLON

07003070000120291-E0PQabaaS5DC

13:27:47

108

4,680.0000

XLON

05003050000120622-E0PQabaaS5FM

13:29:22

67

4,685.0000

XLON

05003050000121160-E0PQabaaS6cT

13:29:22

46

4,685.0000

XLON

05003050000121160-E0PQabaaS6cg

13:31:26

104

4,684.0000

XLON

07003070000120831-E0PQabaaS91a

13:32:07

96

4,682.0000

XLON

05003050000121161-E0PQabaaS9sj

13:32:26

112

4,681.0000

XLON

07003070000122157-E0PQabaaSAA3

13:33:49

116

4,684.0000

XLON

07003070000122989-E0PQabaaSBMr

13:35:47

171

4,685.0000

XLON

05003050000123759-E0PQabaaSDXi

13:36:38

87

4,685.0000

XLON

05003050000124465-E0PQabaaSESf

13:36:38

76

4,685.0000

XLON

05003050000124465-E0PQabaaSESj

13:36:48

136

4,683.0000

XLON

07003070000122961-E0PQabaaSEYt

13:36:48

163

4,684.0000

XLON

05003050000124362-E0PQabaaSEXt

13:40:32

134

4,684.0000

XLON

07003070000125701-E0PQabaaSHA1

13:42:05

127

4,682.0000

XLON

05003050000126198-E0PQabaaSIZd

13:42:05

166

4,683.0000

XLON

07003070000125685-E0PQabaaSIZC

13:43:26

109

4,680.0000

XLON

05003050000126128-E0PQabaaSJlR

13:43:26

166

4,681.0000

XLON

05003050000126940-E0PQabaaSJkq

13:43:26

128

4,682.0000

XLON

07003070000126684-E0PQabaaSJk6

13:45:53

86

4,682.0000

XLON

07003070000127357-E0PQabaaSMAn

13:45:57

48

4,682.0000

XLON

07003070000127357-E0PQabaaSMDs

13:45:57

22

4,682.0000

XLON

07003070000127357-E0PQabaaSMDu

13:48:51

72

4,683.0000

XLON

05003050000129471-E0PQabaaSOv3

13:49:14

117

4,682.0000

XLON

07003070000129029-E0PQabaaSP9T

13:49:43

144

4,681.0000

XLON

05003050000127345-E0PQabaaSPwQ

13:49:44

173

4,679.0000

XLON

05003050000129561-E0PQabaaSQ0P

13:50:34

128

4,678.0000

XLON

07003070000129302-E0PQabaaSQu7

13:52:46

129

4,681.0000

XLON

05003050000130255-E0PQabaaSTNS

13:52:46

36

4,682.0000

XLON

07003070000129987-E0PQabaaSTMl

13:52:46

93

4,682.0000

XLON

07003070000129987-E0PQabaaSTMq

13:54:22

118

4,680.0000

XLON

05003050000130256-E0PQabaaSVx7

13:54:22

22

4,681.0000

XLON

05003050000131626-E0PQabaaSVw5

13:54:22

48

4,681.0000

XLON

05003050000131626-E0PQabaaSVw7

13:54:22

36

4,681.0000

XLON

05003050000131626-E0PQabaaSVw9

13:55:28

117

4,677.0000

XLON

05003050000131393-E0PQabaaSX4C

13:55:28

118

4,679.0000

XLON

05003050000131666-E0PQabaaSX3H

13:57:27

100

4,675.0000

XLON

05003050000132411-E0PQabaaSZ0h

13:57:27

46

4,675.0000

XLON

05003050000132411-E0PQabaaSZ0j

13:57:39

212

4,674.0000

XLON

07003070000132048-E0PQabaaSZBw

13:59:45

152

4,672.0000

XLON

05003050000133012-E0PQabaaSaye

14:00:36

130

4,671.0000

XLON

05003050000132975-E0PQabaaSbwH

14:00:54

117

4,669.0000

XLON

07003070000132681-E0PQabaaScpY

14:01:28

102

4,668.0000

XLON

05003050000134032-E0PQabaaSdOC

14:01:28

58

4,668.0000

XLON

05003050000134032-E0PQabaaSdNo

14:01:30

73

4,665.0000

XLON

05003050000134884-E0PQabaaSdSh

14:01:30

124

4,665.0000

XLON

07003070000134205-E0PQabaaSdSf

14:01:30

2

4,667.0000

XLON

05003050000134541-E0PQabaaSdPe

14:01:30

111

4,667.0000

XLON

05003050000134541-E0PQabaaSdPh

14:01:30

76

4,667.0000

XLON

07003070000134543-E0PQabaaSdPj

14:02:47

125

4,663.0000

XLON

05003050000136069-E0PQabaaSgEM

14:02:59

114

4,662.0000

XLON

07003070000135753-E0PQabaaSgVn

14:04:45

29

4,661.0000

XLON

05003050000138444-E0PQabaaSj1Q

14:04:45

87

4,661.0000

XLON

05003050000138444-E0PQabaaSj1S

14:04:47

171

4,660.0000

XLON

05003050000136070-E0PQabaaSj6L

14:06:15

103

4,655.0000

XLON

07003070000139270-E0PQabaaSm1H

14:06:15

174

4,658.0000

XLON

07003070000139437-E0PQabaaSlzj

14:06:15

151

4,657.0000

XLON

05003050000139794-E0PQabaaSlzq

14:08:19

116

4,658.0000

XLON

05003050000141442-E0PQabaaSpSZ

14:08:19

116

4,659.0000

XLON

05003050000141535-E0PQabaaSpQZ

14:10:47

112

4,660.0000

XLON

05003050000143578-E0PQabaaStbA

14:11:41

132

4,660.0000

XLON

07003070000145275-E0PQabaaSuvm

14:11:49

134

4,659.0000

XLON

05003050000143469-E0PQabaaSv8p

14:12:26

12

4,657.0000

XLON

05003050000142862-E0PQabaaSvyQ

14:12:27

72

4,657.0000

XLON

05003050000142862-E0PQabaaSvze

14:12:48

145

4,655.0000

XLON

05003050000146384-E0PQabaaSwSg

14:13:10

169

4,654.0000

XLON

07003070000146027-E0PQabaaSwuZ

14:14:50

127

4,652.0000

XLON

07003070000147679-E0PQabaaSyKo

14:14:55

61

4,651.0000

XLON

07003070000147478-E0PQabaaSyZj

14:15:51

138

4,650.0000

XLON

07003070000147438-E0PQabaaSzYt

14:16:11

110

4,646.0000

XLON

05003050000150129-E0PQabaaT0GV

14:16:20

12

4,643.0000

XLON

05003050000150130-E0PQabaaT0aN

14:16:20

110

4,645.0000

XLON

07003070000149782-E0PQabaaT0Yt

14:17:51

152

4,643.0000

XLON

07003070000151303-E0PQabaaT2sl

14:19:50

109

4,644.0000

XLON

05003050000153016-E0PQabaaT4rE

14:19:50

37

4,644.0000

XLON

05003050000153016-E0PQabaaT4rG

14:20:49

99

4,647.0000

XLON

07003070000153037-E0PQabaaT65t

14:21:47

136

4,649.0000

XLON

05003050000154268-E0PQabaaT749

14:22:11

212

4,648.0000

XLON

05003050000154185-E0PQabaaT7Rs

14:22:56

92

4,647.0000

XLON

05003050000155110-E0PQabaaT8OD

14:24:45

120

4,649.0000

XLON

05003050000156540-E0PQabaaTAJn

14:24:59

5

4,649.0000

XLON

05003050000156540-E0PQabaaTAe8

14:25:19

71

4,649.0000

XLON

05003050000156540-E0PQabaaTB9z

14:27:20

197

4,654.0000

XLON

05003050000157728-E0PQabaaTDFk

14:27:38

2

4,654.0000

XLON

07003070000157796-E0PQabaaTDQy

14:28:38

57

4,652.0000

XLON

07003070000157073-E0PQabaaTEgb

14:28:38

95

4,652.0000

XLON

07003070000157073-E0PQabaaTEgd

14:28:52

158

4,651.0000

XLON

07003070000156864-E0PQabaaTExV

14:28:52

24

4,651.0000

XLON

07003070000156864-E0PQabaaTExX

14:29:20

153

4,651.0000

XLON

07003070000159447-E0PQabaaTFWI

14:30:02

50

4,653.0000

XLON

05003050000160572-E0PQabaaTI0a

14:30:02

360

4,653.0000

XLON

05003050000160572-E0PQabaaTHof

14:30:07

100

4,653.0000

XLON

05003050000160572-E0PQabaaTIdE

14:30:30

99

4,652.0000

XLON

07003070000160212-E0PQabaaTKZt

14:30:30

309

4,652.0000

XLON

07003070000160212-E0PQabaaTKZv

14:30:33

177

4,650.0000

XLON

07003070000159039-E0PQabaaTKph

14:30:34

196

4,649.0000

XLON

07003070000157837-E0PQabaaTKu1

14:31:21

10

4,652.0000

XLON

05003050000162937-E0PQabaaTN8Q

14:31:40

238

4,658.0000

XLON

07003070000163137-E0PQabaaTOF7

14:31:50

262

4,657.0000

XLON

05003050000163461-E0PQabaaTOsS

14:31:55

46

4,654.0000

XLON

07003070000162877-E0PQabaaTP2V

14:31:55

240

4,654.0000

XLON

07003070000162877-E0PQabaaTP2a

14:31:58

262

4,652.0000

XLON

07003070000163429-E0PQabaaTPGy

14:33:14

324

4,652.0000

XLON

05003050000165236-E0PQabaaTSaW

14:33:15

171

4,651.0000

XLON

07003070000164834-E0PQabaaTSbW

14:33:15

45

4,651.0000

XLON

07003070000164834-E0PQabaaTSbU

14:33:17

75

4,650.0000

XLON

05003050000165103-E0PQabaaTSiX

14:33:17

162

4,650.0000

XLON

05003050000165103-E0PQabaaTSij

14:34:24

152

4,649.0000

XLON

07003070000166561-E0PQabaaTVEF

14:34:24

113

4,649.0000

XLON

07003070000166561-E0PQabaaTVEQ

14:34:26

44

4,648.0000

XLON

05003050000166899-E0PQabaaTVJ8

14:35:41

119

4,650.0000

XLON

05003050000168227-E0PQabaaTYe0

14:36:10

91

4,650.0000

XLON

07003070000168902-E0PQabaaTZlF

14:36:10

135

4,650.0000

XLON

07003070000168902-E0PQabaaTZlO

14:36:45

93

4,651.0000

XLON

07003070000169448-E0PQabaaTbHu

14:37:35

91

4,651.0000

XLON

05003050000170132-E0PQabaaTdCc

14:37:35

76

4,651.0000

XLON

07003070000169448-E0PQabaaTdCa

14:38:29

185

4,651.0000

XLON

07003070000171410-E0PQabaaTeaU

14:38:29

43

4,651.0000

XLON

07003070000171410-E0PQabaaTeaK

14:39:19

69

4,650.0000

XLON

05003050000171069-E0PQabaaTgVM

14:39:33

48

4,650.0000

XLON

05003050000172693-E0PQabaaThIc

14:39:33

94

4,650.0000

XLON

05003050000171069-E0PQabaaThIP

14:39:33

22

4,650.0000

XLON

05003050000172693-E0PQabaaThIR

14:39:42

27

4,650.0000

XLON

05003050000172693-E0PQabaaThWr

14:40:07

48

4,652.0000

XLON

05003050000173476-E0PQabaaTizY

14:40:08

68

4,652.0000

XLON

05003050000173476-E0PQabaaTj1s

14:40:36

45

4,655.0000

XLON

05003050000174049-E0PQabaaTjyv

14:40:37

113

4,655.0000

XLON

05003050000174049-E0PQabaaTk0z

14:40:48

190

4,653.0000

XLON

05003050000173819-E0PQabaaTkTH

14:41:22

144

4,656.0000

XLON

05003050000174686-E0PQabaaTmFh

14:41:27

102

4,657.0000

XLON

05003050000174773-E0PQabaaTmPq

14:41:27

109

4,657.0000

XLON

07003070000174464-E0PQabaaTmPo

14:41:37

77

4,657.0000

XLON

07003070000174598-E0PQabaaTmwk

14:41:38

55

4,656.0000

XLON

05003050000174686-E0PQabaaTn0w

14:41:42

50

4,655.0000

XLON

05003050000174483-E0PQabaaTnB1

14:41:42

87

4,655.0000

XLON

05003050000174483-E0PQabaaTnB3

14:41:42

18

4,655.0000

XLON

05003050000174483-E0PQabaaTnB5

14:43:15

214

4,657.0000

XLON

05003050000176713-E0PQabaaTqyi

14:43:15

186

4,657.0000

XLON

07003070000176438-E0PQabaaTqyk

14:44:17

200

4,654.0000

XLON

07003070000176080-E0PQabaaTsdP

14:44:19

59

4,653.0000

XLON

07003070000176659-E0PQabaaTslN

14:44:30

186

4,651.0000

XLON

05003050000177735-E0PQabaaTt4G

14:44:30

169

4,652.0000

XLON

07003070000177486-E0PQabaaTt34

14:44:51

144

4,650.0000

XLON

07003070000177457-E0PQabaaTtmw

14:46:07

147

4,655.0000

XLON

05003050000179621-E0PQabaaTwan

14:46:07

25

4,655.0000

XLON

07003070000179344-E0PQabaaTwap

14:46:41

157

4,652.0000

XLON

05003050000179622-E0PQabaaTxdB

14:46:41

173

4,653.0000

XLON

07003070000179257-E0PQabaaTxb7

14:48:10

1

4,649.0000

XLON

05003050000181870-E0PQabaaU0ZY

14:48:31

154

4,649.0000

XLON

07003070000181725-E0PQabaaU1Dx

14:48:49

204

4,647.0000

XLON

05003050000181395-E0PQabaaU1oT

14:49:00

105

4,646.0000

XLON

07003070000181107-E0PQabaaU29m

14:49:00

52

4,646.0000

XLON

07003070000181107-E0PQabaaU29o

14:49:45

140

4,648.0000

XLON

05003050000183139-E0PQabaaU3o7

14:50:06

39

4,648.0000

XLON

05003050000183139-E0PQabaaU4wS

14:51:08

107

4,650.0000

XLON

05003050000184694-E0PQabaaU7MR

14:51:14

196

4,652.0000

XLON

05003050000184931-E0PQabaaU7fF

14:51:18

147

4,651.0000

XLON

07003070000184697-E0PQabaaU7qe

14:51:19

116

4,649.0000

XLON

05003050000184786-E0PQabaaU7xH

14:51:19

76

4,649.0000

XLON

05003050000184786-E0PQabaaU7xJ

14:53:00

179

4,648.0000

XLON

05003050000186371-E0PQabaaUBGE

14:54:03

3

4,654.0000

XLON

05003050000187810-E0PQabaaUD3n

14:54:06

56

4,653.0000

XLON

05003050000187811-E0PQabaaUDHK

14:54:06

140

4,653.0000

XLON

07003070000187593-E0PQabaaUDHI

14:54:19

93

4,650.0000

XLON

05003050000187626-E0PQabaaUDdR

14:55:16

93

4,649.0000

XLON

05003050000187905-E0PQabaaUFfd

14:55:16

62

4,649.0000

XLON

07003070000187991-E0PQabaaUFff

14:56:01

70

4,652.0000

XLON

05003050000189362-E0PQabaaUHY9

14:56:04

98

4,651.0000

XLON

05003050000189301-E0PQabaaUHeI

14:56:04

87

4,651.0000

XLON

07003070000189139-E0PQabaaUHeK

14:56:21

105

4,649.0000

XLON

07003070000189085-E0PQabaaUIHx

14:56:21

62

4,650.0000

XLON

07003070000189114-E0PQabaaUIAz

14:57:14

149

4,650.0000

XLON

05003050000190503-E0PQabaaUJrJ

14:57:44

164

4,648.0000

XLON

05003050000189684-E0PQabaaUKWI

14:59:31

24

4,648.0000

XLON

07003070000192078-E0PQabaaUMzQ

14:59:31

48

4,648.0000

XLON

07003070000192078-E0PQabaaUMzY

15:00:45

191

4,654.0000

XLON

05003050000194077-E0PQabaaUQ9E

15:01:03

80

4,654.0000

XLON

05003050000194572-E0PQabaaUQog

15:01:03

39

4,654.0000

XLON

05003050000194572-E0PQabaaUQoi

15:01:25

105

4,656.0000

XLON

05003050000195261-E0PQabaaURjy

15:01:25

57

4,656.0000

XLON

05003050000195261-E0PQabaaURk0

15:01:25

167

4,656.0000

XLON

05003050000195261-E0PQabaaURk2

15:01:30

162

4,656.0000

XLON

05003050000195290-E0PQabaaURxY

15:01:46

135

4,655.0000

XLON

07003070000195106-E0PQabaaUSpp

15:01:46

27

4,655.0000

XLON

07003070000195106-E0PQabaaUSps

15:02:00

176

4,653.0000

XLON

05003050000193310-E0PQabaaUTIj

15:02:49

161

4,663.0000

XLON

07003070000196157-E0PQabaaUV6o

15:03:15

130

4,663.0000

XLON

05003050000196601-E0PQabaaUWUQ

15:03:15

43

4,663.0000

XLON

05003050000196601-E0PQabaaUWUX

15:03:32

162

4,667.0000

XLON

05003050000196892-E0PQabaaUXJz

15:03:44

137

4,674.0000

XLON

05003050000197114-E0PQabaaUYBs

15:05:02

187

4,679.0000

XLON

05003050000198055-E0PQabaaUbRL

15:05:02

8

4,679.0000

XLON

05003050000198055-E0PQabaaUbRN

15:05:07

101

4,686.0000

XLON

07003070000197914-E0PQabaaUbjU

15:05:25

150

4,699.0000

XLON

05003050000198352-E0PQabaaUcdP

15:05:37

152

4,696.0000

XLON

05003050000198309-E0PQabaaUd6G

15:05:42

181

4,691.0000

XLON

07003070000198361-E0PQabaaUdKf

15:06:35

48

4,687.0000

XLON

05003050000199074-E0PQabaaUfPG

15:06:35

121

4,687.0000

XLON

05003050000199074-E0PQabaaUfPM

15:06:35

154

4,689.0000

XLON

05003050000199642-E0PQabaaUfOR

15:06:35

185

4,688.0000

XLON

05003050000199424-E0PQabaaUfOo

15:07:56

161

4,697.0000

XLON

05003050000200874-E0PQabaaUiGV

15:07:56

155

4,698.0000

XLON

07003070000200661-E0PQabaaUiFW

15:07:56

43

4,699.0000

XLON

07003070000200764-E0PQabaaUiEx

15:07:56

190

4,699.0000

XLON

07003070000200764-E0PQabaaUiEz

15:09:27

76

4,701.0000

XLON

07003070000201915-E0PQabaaUl57

15:09:27

147

4,701.0000

XLON

07003070000201915-E0PQabaaUl59

15:09:50

89

4,700.0000

XLON

05003050000202101-E0PQabaaUlnH

15:09:51

78

4,699.0000

XLON

05003050000201968-E0PQabaaUlp9

15:09:58

159

4,698.0000

XLON

07003070000202241-E0PQabaaUm0T

15:11:02

162

4,698.0000

XLON

07003070000203286-E0PQabaaUnuS

15:11:53

147

4,702.0000

XLON

05003050000203900-E0PQabaaUqAS

15:12:19

176

4,700.0000

XLON

05003050000203765-E0PQabaaUrFw

15:12:43

72

4,696.0000

XLON

05003050000205130-E0PQabaaUs7m

15:12:43

90

4,696.0000

XLON

05003050000205130-E0PQabaaUs7p

15:12:43

221

4,697.0000

XLON

07003070000204964-E0PQabaaUs7E

15:14:26

148

4,691.0000

XLON

07003070000206267-E0PQabaaUvu0

15:14:26

148

4,692.0000

XLON

07003070000206278-E0PQabaaUvt3

15:14:42

148

4,690.0000

XLON

05003050000206450-E0PQabaaUwBl

15:16:13

185

4,697.0000

XLON

07003070000207519-E0PQabaaUzDq

15:16:47

159

4,695.0000

XLON

07003070000207416-E0PQabaaV0EW

15:16:56

159

4,694.0000

XLON

05003050000207561-E0PQabaaV0dx

15:17:44

23

4,695.0000

XLON

07003070000208670-E0PQabaaV2Wg

15:17:44

161

4,695.0000

XLON

07003070000208670-E0PQabaaV2Wk

15:18:02

97

4,698.0000

XLON

07003070000208942-E0PQabaaV3DW

15:18:02

75

4,698.0000

XLON

07003070000208942-E0PQabaaV3DO

15:19:27

269

4,696.0000

XLON

05003050000210026-E0PQabaaV5pP

15:19:27

230

4,697.0000

XLON

07003070000209836-E0PQabaaV5oa

15:21:29

80

4,697.0000

XLON

05003050000211525-E0PQabaaV8uz

15:21:29

121

4,697.0000

XLON

07003070000211305-E0PQabaaV8ux

15:21:59

266

4,696.0000

XLON

05003050000211374-E0PQabaaV9V8

15:22:47

12

4,689.0000

XLON

05003050000212917-E0PQabaaVB6e

15:22:52

195

4,689.0000

XLON

05003050000212917-E0PQabaaVBBn

15:22:52

207

4,688.0000

XLON

07003070000212670-E0PQabaaVBCA

15:25:08

216

4,693.0000

XLON

05003050000214171-E0PQabaaVEJG

15:25:08

216

4,692.0000

XLON

05003050000213930-E0PQabaaVEJV

15:25:32

161

4,689.0000

XLON

07003070000214117-E0PQabaaVFgj

15:25:32

11

4,689.0000

XLON

07003070000214117-E0PQabaaVFgn

15:26:26

238

4,692.0000

XLON

07003070000214971-E0PQabaaVH8P

15:28:05

31

4,692.0000

XLON

05003050000216594-E0PQabaaVJcZ

15:28:10

139

4,690.0000

XLON

07003070000214886-E0PQabaaVJng

15:28:10

60

4,690.0000

XLON

07003070000214886-E0PQabaaVJnk

15:28:10

48

4,690.0000

XLON

07003070000214886-E0PQabaaVJnn

15:28:10

6

4,690.0000

XLON

07003070000214886-E0PQabaaVJnr

15:28:10

2

4,690.0000

XLON

07003070000214886-E0PQabaaVJnt

15:28:19

12

4,689.0000

XLON

07003070000216280-E0PQabaaVK8a

15:28:19

150

4,689.0000

XLON

07003070000216280-E0PQabaaVK8d

15:30:27

228

4,688.0000

XLON

05003050000218499-E0PQabaaVNlf

15:30:33

162

4,687.0000

XLON

07003070000217850-E0PQabaaVNsp

15:30:33

34

4,687.0000

XLON

07003070000217850-E0PQabaaVNsr

15:31:52

4

4,691.0000

XLON

07003070000219198-E0PQabaaVPZ2

15:33:04

172

4,694.0000

XLON

07003070000220263-E0PQabaaVRwq

15:33:06

159

4,694.0000

XLON

07003070000220341-E0PQabaaVS2e

15:33:11

166

4,694.0000

XLON

07003070000220368-E0PQabaaVSJI

15:33:57

197

4,694.0000

XLON

05003050000221411-E0PQabaaVTji

15:35:49

27

4,699.0000

XLON

07003070000222434-E0PQabaaVWRs

15:35:49

180

4,699.0000

XLON

07003070000222434-E0PQabaaVWRq

15:37:08

202

4,699.0000

XLON

07003070000223290-E0PQabaaVYH5

15:37:23

251

4,698.0000

XLON

05003050000222474-E0PQabaaVYra

15:38:28

178

4,697.0000

XLON

05003050000221819-E0PQabaaVaSw

15:38:48

136

4,697.0000

XLON

07003070000225141-E0PQabaaVavE

15:38:48

90

4,697.0000

XLON

07003070000225141-E0PQabaaVavG

15:39:11

90

4,697.0000

XLON

07003070000225510-E0PQabaaVbQp

15:39:11

69

4,697.0000

XLON

07003070000225510-E0PQabaaVbQr

15:39:22

69

4,696.0000

XLON

05003050000225426-E0PQabaaVbcY

15:40:51

199

4,697.0000

XLON

05003050000226768-E0PQabaaVdu7

15:40:51

232

4,697.0000

XLON

07003070000226354-E0PQabaaVdu5

15:41:26

51

4,697.0000

XLON

05003050000227522-E0PQabaaVesy

15:41:26

90

4,697.0000

XLON

05003050000227522-E0PQabaaVet0

15:41:29

1

4,697.0000

XLON

05003050000227550-E0PQabaaVexD

15:41:52

177

4,697.0000

XLON

07003070000227592-E0PQabaaVfcY

15:42:32

201

4,697.0000

XLON

05003050000228118-E0PQabaaVgXc

15:43:15

75

4,699.0000

XLON

07003070000228388-E0PQabaaVhUt

15:43:32

242

4,699.0000

XLON

07003070000228388-E0PQabaaVi2R

15:43:33

52

4,698.0000

XLON

07003070000228317-E0PQabaaVi5L

15:43:33

96

4,698.0000

XLON

07003070000228317-E0PQabaaVi5N

15:43:33

107

4,698.0000

XLON

07003070000228317-E0PQabaaVi58

15:43:33

11

4,698.0000

XLON

07003070000228317-E0PQabaaVi5G

15:43:35

146

4,697.0000

XLON

05003050000228489-E0PQabaaVi70

15:43:35

1

4,698.0000

XLON

07003070000228317-E0PQabaaVi6X

15:43:36

88

4,697.0000

XLON

05003050000228489-E0PQabaaVi7l

15:44:28

36

4,696.0000

XLON

05003050000229314-E0PQabaaVjjA

15:44:28

223

4,696.0000

XLON

05003050000229314-E0PQabaaVjjC

15:45:03

144

4,695.0000

XLON

07003070000228673-E0PQabaaVkiK

15:45:03

22

4,695.0000

XLON

07003070000228673-E0PQabaaVkiR

15:46:46

177

4,704.0000

XLON

05003050000231016-E0PQabaaVnYU

15:46:46

126

4,704.0000

XLON

05003050000231016-E0PQabaaVnYW

15:46:52

42

4,702.0000

XLON

07003070000230445-E0PQabaaVnnL

15:46:52

213

4,702.0000

XLON

07003070000230445-E0PQabaaVnnQ

15:46:52

227

4,703.0000

XLON

07003070000230498-E0PQabaaVnmf

15:48:00

235

4,699.0000

XLON

05003050000231704-E0PQabaaVpvj

15:48:16

22

4,698.0000

XLON

07003070000231465-E0PQabaaVqP3

15:48:28

48

4,698.0000

XLON

07003070000231465-E0PQabaaVqgu

15:49:27

57

4,700.0000

XLON

07003070000232389-E0PQabaaVsJR

15:49:58

155

4,700.0000

XLON

07003070000232389-E0PQabaaVsv6

15:51:10

210

4,701.0000

XLON

05003050000233963-E0PQabaaVuu5

15:51:16

210

4,700.0000

XLON

07003070000233708-E0PQabaaVv4b

15:52:21

17

4,698.0000

XLON

05003050000233964-E0PQabaaVwn1

15:52:21

20

4,698.0000

XLON

05003050000233964-E0PQabaaVwn3

15:52:21

11

4,698.0000

XLON

05003050000233964-E0PQabaaVwn5

15:52:21

19

4,698.0000

XLON

05003050000233964-E0PQabaaVwmx

15:52:21

165

4,700.0000

XLON

05003050000234512-E0PQabaaVwlv

15:52:23

27

4,698.0000

XLON

05003050000233964-E0PQabaaVwuS

15:52:23

64

4,698.0000

XLON

05003050000233964-E0PQabaaVwuU

15:52:23

18

4,698.0000

XLON

05003050000233964-E0PQabaaVwuW

15:52:23

10

4,698.0000

XLON

05003050000233964-E0PQabaaVwuM

15:52:26

7

4,698.0000

XLON

05003050000233964-E0PQabaaVwx6

15:52:53

243

4,698.0000

XLON

05003050000235051-E0PQabaaVxbz

15:53:41

194

4,697.0000

XLON

07003070000234811-E0PQabaaVyfI

15:54:16

92

4,695.0000

XLON

07003070000234686-E0PQabaaVzLU

15:54:16

39

4,695.0000

XLON

07003070000234686-E0PQabaaVzLX

15:54:21

58

4,695.0000

XLON

05003050000236418-E0PQabaaVzUW

15:54:23

211

4,694.0000

XLON

07003070000236159-E0PQabaaVzXg

15:54:23

48

4,695.0000

XLON

07003070000236194-E0PQabaaVzXE

15:54:23

7

4,695.0000

XLON

07003070000236194-E0PQabaaVzXG

15:54:23

172

4,695.0000

XLON

07003070000236194-E0PQabaaVzXB

15:54:25

26

4,692.0000

XLON

07003070000236116-E0PQabaaVzcY

15:54:25

136

4,692.0000

XLON

07003070000236116-E0PQabaaVzcQ

15:56:15

178

4,693.0000

XLON

05003050000237603-E0PQabaaW38s

15:56:25

178

4,692.0000

XLON

07003070000237349-E0PQabaaW3dW

15:58:37

162

4,694.0000

XLON

05003050000239304-E0PQabaaW7D9

15:58:46

137

4,694.0000

XLON

07003070000239256-E0PQabaaW7QZ

15:58:47

162

4,693.0000

XLON

07003070000238750-E0PQabaaW7RU

15:58:56

88

4,692.0000

XLON

05003050000238813-E0PQabaaW7mV

15:59:55

210

4,701.0000

XLON

05003050000240073-E0PQabaaW9P3

15:59:55

162

4,702.0000

XLON

05003050000240159-E0PQabaaW9Mz

16:00:11

162

4,700.0000

XLON

07003070000239883-E0PQabaaWAIJ

16:00:13

179

4,698.0000

XLON

05003050000240422-E0PQabaaWAPv

16:01:42

260

4,695.0000

XLON

05003050000241211-E0PQabaaWClV

16:01:45

186

4,694.0000

XLON

07003070000240962-E0PQabaaWCs6

16:02:51

279

4,693.0000

XLON

05003050000242278-E0PQabaaWEeE

16:03:02

15

4,692.0000

XLON

05003050000241212-E0PQabaaWEwp

16:03:02

126

4,692.0000

XLON

05003050000241212-E0PQabaaWEwf

16:03:32

63

4,691.0000

XLON

07003070000241713-E0PQabaaWFqp

16:03:44

121

4,690.0000

XLON

07003070000242015-E0PQabaaWGJ6

16:05:07

42

4,690.0000

XLON

05003050000243923-E0PQabaaWISh

16:05:07

13

4,690.0000

XLON

05003050000243923-E0PQabaaWISj

16:05:07

102

4,690.0000

XLON

05003050000243923-E0PQabaaWISl

16:05:07

82

4,690.0000

XLON

05003050000243923-E0PQabaaWISn

16:05:07

5

4,690.0000

XLON

05003050000243923-E0PQabaaWISp

16:06:47

242

4,690.0000

XLON

07003070000245068-E0PQabaaWL4k

16:06:57

91

4,691.0000

XLON

07003070000245170-E0PQabaaWLJu

16:07:51

73

4,697.0000

XLON

05003050000246018-E0PQabaaWMux

16:07:51

140

4,697.0000

XLON

05003050000246018-E0PQabaaWMun

16:08:44

202

4,700.0000

XLON

07003070000246438-E0PQabaaWOLZ

16:09:22

202

4,698.0000

XLON

05003050000246210-E0PQabaaWPPC

16:09:26

188

4,698.0000

XLON

07003070000246974-E0PQabaaWPUX

16:10:22

48

4,698.0000

XLON

07003070000247756-E0PQabaaWRA6

16:10:22

184

4,698.0000

XLON

07003070000247756-E0PQabaaWRA8

16:11:02

177

4,699.0000

XLON

07003070000248786-E0PQabaaWSUl

16:11:20

232

4,699.0000

XLON

07003070000248831-E0PQabaaWT2f

16:11:43

60

4,699.0000

XLON

05003050000249609-E0PQabaaWThm

16:12:15

194

4,697.0000

XLON

07003070000246439-E0PQabaaWUN6

16:12:42

113

4,697.0000

XLON

07003070000250197-E0PQabaaWVMO

16:12:42

65

4,697.0000

XLON

07003070000250197-E0PQabaaWVMQ

16:12:42

100

4,697.0000

XLON

07003070000250197-E0PQabaaWVMS

16:12:42

5

4,697.0000

XLON

07003070000250197-E0PQabaaWVMU

16:13:05

212

4,696.0000

XLON

07003070000250530-E0PQabaaWVvi

16:14:23

113

4,700.0000

XLON

07003070000251364-E0PQabaaWXrj

16:14:23

79

4,700.0000

XLON

07003070000251364-E0PQabaaWXrl

16:14:23

51

4,700.0000

XLON

07003070000251364-E0PQabaaWXrn

16:14:50

59

4,700.0000

XLON

05003050000251958-E0PQabaaWYLX

16:15:32

15

4,699.0000

XLON

07003070000251251-E0PQabaaWZhL

16:15:32

203

4,699.0000

XLON

07003070000251251-E0PQabaaWZhN

16:15:32

167

4,700.0000

XLON

05003050000252039-E0PQabaaWZgl

16:15:32

62

4,700.0000

XLON

07003070000251966-E0PQabaaWZgn

16:15:42

88

4,698.0000

XLON

07003070000251708-E0PQabaaWZvP

16:15:42

75

4,698.0000

XLON

07003070000251932-E0PQabaaWZvR

16:15:42

67

4,698.0000

XLON

07003070000252017-E0PQabaaWZvT

16:16:25

83

4,698.0000

XLON

07003070000252333-E0PQabaaWawr

16:16:25

163

4,698.0000

XLON

07003070000252333-E0PQabaaWawt

16:16:25

6

4,698.0000

XLON

07003070000252333-E0PQabaaWawv

16:16:25

100

4,698.0000

XLON

07003070000252333-E0PQabaaWawx

16:16:25

100

4,698.0000

XLON

07003070000252333-E0PQabaaWawz

16:16:25

4

4,698.0000

XLON

07003070000252333-E0PQabaaWax1

16:17:42

4

4,698.0000

XLON

07003070000252613-E0PQabaaWcx6

16:17:42

57

4,698.0000

XLON

07003070000252613-E0PQabaaWcx8

16:17:42

100

4,698.0000

XLON

07003070000252613-E0PQabaaWcxA

16:17:42

100

4,698.0000

XLON

07003070000252613-E0PQabaaWcxC

16:17:42

96

4,698.0000

XLON

07003070000252613-E0PQabaaWcxE

16:17:42

142

4,698.0000

XLON

07003070000252613-E0PQabaaWcxG

16:17:59

78

4,698.0000

XLON

05003050000252858-E0PQabaaWdMC

16:17:59

147

4,698.0000

XLON

07003070000252629-E0PQabaaWdMA

16:19:13

211

4,696.0000

XLON

05003050000252859-E0PQabaaWfCD

16:19:13

85

4,697.0000

XLON

07003070000252665-E0PQabaaWfBT

16:19:13

128

4,698.0000

XLON

05003050000252949-E0PQabaaWfAt

16:19:22

211

4,694.0000

XLON

07003070000252894-E0PQabaaWfRu

16:19:33

317

4,693.0000

XLON

05003050000253095-E0PQabaaWfhA

16:20:13

48

4,691.0000

XLON

05003050000253119-E0PQabaaWgcP

16:21:01

205

4,691.0000

XLON

05003050000253119-E0PQabaaWhum

16:21:01

72

4,691.0000

XLON

05003050000253264-E0PQabaaWhus

16:21:02

69

4,691.0000

XLON

05003050000253465-E0PQabaaWi1B

16:21:02

9

4,691.0000

XLON

05003050000253465-E0PQabaaWi1D

16:21:02

88

4,691.0000

XLON

05003050000253465-E0PQabaaWi1F

16:21:02

130

4,691.0000

XLON

05003050000253465-E0PQabaaWi1H

16:21:02

57

4,691.0000

XLON

05003050000253465-E0PQabaaWi1J

16:21:02

100

4,691.0000

XLON

05003050000253465-E0PQabaaWi1L

16:21:02

4

4,691.0000

XLON

05003050000253465-E0PQabaaWi1N

16:21:54

59

4,690.0000

XLON

07003070000253259-E0PQabaaWjPI

16:23:16

275

4,694.0000

XLON

05003050000253923-E0PQabaaWlUu

16:23:59

142

4,694.0000

XLON

07003070000253869-E0PQabaaWmQo

16:23:59

15

4,694.0000

XLON

07003070000253869-E0PQabaaWmQq

16:24:00

298

4,693.0000

XLON

07003070000253652-E0PQabaaWmSX

16:24:56

84

4,703.0000

XLON

05003050000254239-E0PQabaaWoGD

16:24:57

144

4,703.0000

XLON

05003050000254239-E0PQabaaWoLZ

16:24:57

187

4,703.0000

XLON

05003050000254239-E0PQabaaWoI7

 

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
 
 
POSPKNBQABDDCBK

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,897.42
Change59.65