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

19th Nov 2025 07:00

RNS Number : 0501I
Ashtead Group PLC
19 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 18 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:

94,655

 

 

Date of transaction:

18 November 2025

 

 

Average price paid per share (pence):

4,652.5328

 

 

Lowest price paid per share (pence):

4,606.0000

 

 

Highest price paid per share (pence):

4,695.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,264,877 (excluding Treasury shares), and the Company will hold 32,089,956 ordinary shares in Treasury.

 

The figure of 419,264,877 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:05

162

4,684.0000

XLON

07003070000004934-E0PFiDLfWuFH

08:02:39

177

4,682.0000

XLON

07003070000005033-E0PFiDLfWwES

08:02:39

225

4,681.0000

XLON

07003070000004863-E0PFiDLfWwEW

08:02:39

214

4,680.0000

XLON

05003050000004776-E0PFiDLfWwFH

08:02:52

177

4,676.0000

XLON

07003070000005070-E0PFiDLfWwu4

08:02:52

161

4,675.0000

XLON

07003070000005051-E0PFiDLfWwu6

08:04:46

179

4,679.0000

XLON

07003070000005343-E0PFiDLfX1re

08:04:57

155

4,676.0000

XLON

05003050000005462-E0PFiDLfX2PD

08:06:10

131

4,673.0000

XLON

05003050000005376-E0PFiDLfX6cz

08:06:10

119

4,677.0000

XLON

05003050000005747-E0PFiDLfX6bS

08:06:10

163

4,676.0000

XLON

07003070000005665-E0PFiDLfX6c6

08:07:55

169

4,676.0000

XLON

05003050000005995-E0PFiDLfXBBX

08:08:11

23

4,674.0000

XLON

07003070000006053-E0PFiDLfXBzP

08:08:11

156

4,674.0000

XLON

07003070000006053-E0PFiDLfXBzW

08:08:20

134

4,673.0000

XLON

05003050000005902-E0PFiDLfXCJc

08:09:20

119

4,673.0000

XLON

05003050000006271-E0PFiDLfXEem

08:09:38

163

4,669.0000

XLON

05003050000005882-E0PFiDLfXFX6

08:10:10

69

4,675.0000

XLON

07003070000006331-E0PFiDLfXGrq

08:10:35

78

4,671.0000

XLON

05003050000006347-E0PFiDLfXIb0

08:10:35

64

4,671.0000

XLON

07003070000006307-E0PFiDLfXIay

08:10:41

131

4,669.0000

XLON

05003050000006366-E0PFiDLfXJ3a

08:11:03

137

4,668.0000

XLON

05003050000006563-E0PFiDLfXKEL

08:11:08

116

4,666.0000

XLON

05003050000006595-E0PFiDLfXKew

08:13:11

127

4,668.0000

XLON

05003050000006981-E0PFiDLfXPCc

08:13:55

161

4,668.0000

XLON

07003070000007026-E0PFiDLfXR8m

08:13:56

62

4,667.0000

XLON

07003070000006750-E0PFiDLfXRET

08:13:56

54

4,667.0000

XLON

07003070000006845-E0PFiDLfXREV

08:14:19

66

4,666.0000

XLON

05003050000006631-E0PFiDLfXSAw

08:14:19

54

4,666.0000

XLON

05003050000007142-E0PFiDLfXSAy

08:14:43

151

4,668.0000

XLON

07003070000007151-E0PFiDLfXTAS

08:14:43

10

4,668.0000

XLON

07003070000007151-E0PFiDLfXTAU

08:14:44

138

4,668.0000

XLON

05003050000007219-E0PFiDLfXTD0

08:16:16

103

4,666.0000

XLON

05003050000008321-E0PFiDLfXWZW

08:16:16

35

4,666.0000

XLON

05003050000008321-E0PFiDLfXWZY

08:16:33

138

4,662.0000

XLON

05003050000007172-E0PFiDLfXX9O

08:16:33

151

4,665.0000

XLON

07003070000008579-E0PFiDLfXX7M

08:16:33

139

4,666.0000

XLON

05003050000008656-E0PFiDLfXX7I

08:17:56

104

4,667.0000

XLON

05003050000009606-E0PFiDLfXaRS

08:17:56

51

4,667.0000

XLON

05003050000009606-E0PFiDLfXaRW

08:17:57

116

4,667.0000

XLON

05003050000009655-E0PFiDLfXaXt

08:18:03

38

4,665.0000

XLON

05003050000009508-E0PFiDLfXanh

08:18:03

90

4,665.0000

XLON

05003050000009508-E0PFiDLfXanj

08:20:19

53

4,670.0000

XLON

07003070000010771-E0PFiDLfXgI9

08:20:19

64

4,670.0000

XLON

07003070000010771-E0PFiDLfXgIB

08:21:05

134

4,676.0000

XLON

07003070000011314-E0PFiDLfXiIH

08:21:05

106

4,678.0000

XLON

05003050000011452-E0PFiDLfXiFx

08:21:05

117

4,677.0000

XLON

07003070000011336-E0PFiDLfXiG2

08:21:07

144

4,672.0000

XLON

07003070000011526-E0PFiDLfXiO3

08:21:12

106

4,672.0000

XLON

05003050000011585-E0PFiDLfXieH

08:22:33

68

4,672.0000

XLON

05003050000012151-E0PFiDLfXku2

08:23:04

115

4,673.0000

XLON

05003050000012583-E0PFiDLfXlhL

08:23:47

109

4,676.0000

XLON

05003050000012787-E0PFiDLfXmcg

08:24:00

106

4,675.0000

XLON

05003050000012703-E0PFiDLfXmmy

08:24:31

125

4,674.0000

XLON

05003050000013142-E0PFiDLfXnpn

08:24:31

96

4,673.0000

XLON

07003070000012631-E0PFiDLfXnqA

08:24:56

72

4,673.0000

XLON

05003050000013404-E0PFiDLfXoil

08:25:29

55

4,671.0000

XLON

07003070000013213-E0PFiDLfXq6s

08:25:29

92

4,671.0000

XLON

07003070000013368-E0PFiDLfXq6u

08:26:58

106

4,670.0000

XLON

07003070000014147-E0PFiDLfXs8b

08:30:09

145

4,681.0000

XLON

05003050000015937-E0PFiDLfXwSM

08:30:09

122

4,681.0000

XLON

07003070000015937-E0PFiDLfXwSS

08:30:11

121

4,682.0000

XLON

05003050000015979-E0PFiDLfXwZ8

08:30:30

152

4,682.0000

XLON

07003070000016049-E0PFiDLfXxKg

08:31:42

111

4,685.0000

XLON

05003050000016819-E0PFiDLfXzIu

08:31:42

132

4,685.0000

XLON

07003070000016778-E0PFiDLfXzIq

08:32:36

69

4,686.0000

XLON

07003070000017188-E0PFiDLfY0fJ

08:33:01

83

4,685.0000

XLON

05003050000017067-E0PFiDLfY1RF

08:33:01

102

4,685.0000

XLON

07003070000017039-E0PFiDLfY1RD

08:34:18

123

4,690.0000

XLON

07003070000018079-E0PFiDLfY3U7

08:34:18

152

4,689.0000

XLON

05003050000018105-E0PFiDLfY3UI

08:34:47

69

4,693.0000

XLON

07003070000018311-E0PFiDLfY4If

08:35:58

56

4,692.0000

XLON

07003070000018908-E0PFiDLfY645

08:35:58

56

4,692.0000

XLON

07003070000018908-E0PFiDLfY647

08:35:58

28

4,692.0000

XLON

07003070000018908-E0PFiDLfY649

08:35:58

10

4,692.0000

XLON

07003070000018908-E0PFiDLfY64B

08:35:58

12

4,692.0000

XLON

07003070000018908-E0PFiDLfY64D

08:36:00

45

4,692.0000

XLON

05003050000018963-E0PFiDLfY67W

08:36:00

56

4,692.0000

XLON

05003050000018963-E0PFiDLfY67Y

08:36:00

23

4,692.0000

XLON

05003050000018963-E0PFiDLfY67a

08:36:00

10

4,692.0000

XLON

05003050000018963-E0PFiDLfY67c

08:36:00

8

4,692.0000

XLON

05003050000018963-E0PFiDLfY67e

08:36:31

33

4,692.0000

XLON

07003070000019138-E0PFiDLfY6oO

08:36:31

43

4,692.0000

XLON

07003070000019138-E0PFiDLfY6oQ

08:36:31

48

4,692.0000

XLON

07003070000019138-E0PFiDLfY6oS

08:37:02

66

4,692.0000

XLON

07003070000019378-E0PFiDLfY7X8

08:38:43

111

4,694.0000

XLON

05003050000020085-E0PFiDLfYAI9

08:39:06

69

4,695.0000

XLON

05003050000020362-E0PFiDLfYBIk

08:39:06

31

4,695.0000

XLON

05003050000020362-E0PFiDLfYBIm

08:39:06

6

4,695.0000

XLON

05003050000020362-E0PFiDLfYBIo

08:39:06

16

4,695.0000

XLON

05003050000020362-E0PFiDLfYBIq

08:39:06

48

4,695.0000

XLON

05003050000020362-E0PFiDLfYBIs

08:39:13

152

4,695.0000

XLON

05003050000020412-E0PFiDLfYBYX

08:40:36

139

4,694.0000

XLON

07003070000020345-E0PFiDLfYDGu

08:42:03

28

4,694.0000

XLON

07003070000021288-E0PFiDLfYF3p

08:42:17

11

4,694.0000

XLON

05003050000021954-E0PFiDLfYFEP

08:42:17

102

4,694.0000

XLON

07003070000021288-E0PFiDLfYFEN

08:42:17

189

4,694.0000

XLON

05003050000021954-E0PFiDLfYFEZ

08:42:48

6

4,693.0000

XLON

07003070000022306-E0PFiDLfYFwA

08:43:00

132

4,692.0000

XLON

05003050000019913-E0PFiDLfYGBh

08:43:57

141

4,689.0000

XLON

05003050000022898-E0PFiDLfYHNl

08:44:11

74

4,688.0000

XLON

05003050000022359-E0PFiDLfYHY2

08:44:11

27

4,688.0000

XLON

05003050000022359-E0PFiDLfYHY0

08:44:28

85

4,688.0000

XLON

05003050000023089-E0PFiDLfYHgx

08:44:35

141

4,686.0000

XLON

05003050000022479-E0PFiDLfYHqP

08:44:43

109

4,684.0000

XLON

07003070000023032-E0PFiDLfYI4q

08:44:43

11

4,684.0000

XLON

07003070000023032-E0PFiDLfYI4s

08:44:55

121

4,678.0000

XLON

07003070000023160-E0PFiDLfYIK9

08:44:55

61

4,681.0000

XLON

05003050000023230-E0PFiDLfYII9

08:45:33

78

4,677.0000

XLON

07003070000023545-E0PFiDLfYJQD

08:45:39

52

4,677.0000

XLON

07003070000023545-E0PFiDLfYJck

08:45:46

76

4,678.0000

XLON

05003050000023761-E0PFiDLfYJqG

08:45:46

72

4,678.0000

XLON

05003050000023761-E0PFiDLfYJqJ

08:45:51

79

4,677.0000

XLON

07003070000023660-E0PFiDLfYJu2

08:46:11

36

4,679.0000

XLON

07003070000023944-E0PFiDLfYKWw

08:46:11

48

4,679.0000

XLON

07003070000023944-E0PFiDLfYKWy

08:47:13

29

4,678.0000

XLON

05003050000024479-E0PFiDLfYLwH

08:47:13

76

4,678.0000

XLON

05003050000024479-E0PFiDLfYLwJ

08:47:54

148

4,676.0000

XLON

05003050000023852-E0PFiDLfYMX7

08:47:54

129

4,677.0000

XLON

05003050000024641-E0PFiDLfYMVd

08:48:05

147

4,675.0000

XLON

05003050000023703-E0PFiDLfYMmP

08:49:50

163

4,674.0000

XLON

07003070000026555-E0PFiDLfYQ5H

08:50:01

130

4,673.0000

XLON

07003070000026467-E0PFiDLfYQF5

08:50:09

138

4,672.0000

XLON

05003050000026407-E0PFiDLfYQW2

08:53:59

133

4,673.0000

XLON

07003070000030724-E0PFiDLfYVKw

08:55:48

140

4,674.0000

XLON

05003050000032788-E0PFiDLfYXg9

08:55:48

122

4,675.0000

XLON

07003070000032777-E0PFiDLfYXfj

08:57:44

135

4,676.0000

XLON

05003050000033333-E0PFiDLfYaCe

08:59:05

159

4,677.0000

XLON

05003050000035362-E0PFiDLfYbhU

08:59:05

123

4,677.0000

XLON

07003070000035282-E0PFiDLfYbhW

08:59:36

149

4,676.0000

XLON

07003070000035784-E0PFiDLfYcJg

08:59:42

123

4,675.0000

XLON

07003070000033148-E0PFiDLfYcNv

08:59:55

122

4,674.0000

XLON

05003050000035759-E0PFiDLfYcga

09:00:43

94

4,672.0000

XLON

05003050000035858-E0PFiDLfYdy5

09:00:43

27

4,672.0000

XLON

05003050000035858-E0PFiDLfYdy7

09:00:47

37

4,670.0000

XLON

07003070000036209-E0PFiDLfYe8A

09:00:47

36

4,670.0000

XLON

07003070000036209-E0PFiDLfYe8C

09:00:47

63

4,670.0000

XLON

07003070000036209-E0PFiDLfYe8E

09:01:26

137

4,667.0000

XLON

05003050000037281-E0PFiDLfYfFt

09:01:26

6

4,667.0000

XLON

05003050000037281-E0PFiDLfYfFv

09:03:22

116

4,671.0000

XLON

07003070000038460-E0PFiDLfYhXZ

09:03:54

139

4,669.0000

XLON

05003050000038452-E0PFiDLfYiC5

09:03:54

14

4,669.0000

XLON

05003050000038452-E0PFiDLfYiC7

09:03:54

141

4,670.0000

XLON

07003070000038427-E0PFiDLfYiBX

09:09:15

176

4,673.0000

XLON

07003070000041679-E0PFiDLfYoEU

09:10:01

115

4,674.0000

XLON

07003070000043298-E0PFiDLfYp22

09:10:13

127

4,672.0000

XLON

07003070000041594-E0PFiDLfYpIl

09:10:13

173

4,673.0000

XLON

05003050000043422-E0PFiDLfYpGi

09:11:59

162

4,679.0000

XLON

05003050000044824-E0PFiDLfYrze

09:11:59

135

4,679.0000

XLON

07003070000044686-E0PFiDLfYrzg

09:12:03

127

4,677.0000

XLON

05003050000044825-E0PFiDLfYsDG

09:12:42

47

4,674.0000

XLON

07003070000045142-E0PFiDLfYstS

09:12:42

113

4,674.0000

XLON

07003070000045142-E0PFiDLfYstX

09:13:11

63

4,675.0000

XLON

05003050000045476-E0PFiDLfYtQ1

09:15:54

193

4,677.0000

XLON

05003050000047072-E0PFiDLfYvfR

09:16:42

139

4,681.0000

XLON

05003050000047313-E0PFiDLfYwOu

09:16:42

132

4,681.0000

XLON

07003070000047193-E0PFiDLfYwOw

09:17:11

118

4,679.0000

XLON

07003070000047158-E0PFiDLfYwmS

09:17:25

94

4,677.0000

XLON

07003070000047796-E0PFiDLfYx1E

09:20:00

139

4,677.0000

XLON

07003070000048756-E0PFiDLfZ001

09:20:57

103

4,678.0000

XLON

07003070000050467-E0PFiDLfZ0x2

09:21:20

197

4,679.0000

XLON

05003050000051023-E0PFiDLfZ1GP

09:22:13

185

4,678.0000

XLON

07003070000050644-E0PFiDLfZ1pD

09:22:17

134

4,676.0000

XLON

07003070000049889-E0PFiDLfZ1uZ

09:24:21

40

4,679.0000

XLON

07003070000053065-E0PFiDLfZ3wD

09:24:38

121

4,677.0000

XLON

05003050000052743-E0PFiDLfZ4Kb

09:24:38

133

4,678.0000

XLON

05003050000053006-E0PFiDLfZ4KB

09:25:58

104

4,676.0000

XLON

05003050000053680-E0PFiDLfZ5YS

09:27:20

55

4,677.0000

XLON

07003070000055023-E0PFiDLfZ6he

09:27:20

48

4,677.0000

XLON

07003070000055023-E0PFiDLfZ6hg

09:27:39

112

4,676.0000

XLON

05003050000054773-E0PFiDLfZ72t

09:28:10

142

4,675.0000

XLON

07003070000055171-E0PFiDLfZ7s4

09:29:29

94

4,675.0000

XLON

05003050000056269-E0PFiDLfZ9IR

09:30:14

161

4,675.0000

XLON

05003050000056565-E0PFiDLfZAFr

09:30:14

74

4,676.0000

XLON

05003050000056893-E0PFiDLfZAFW

09:30:14

44

4,676.0000

XLON

05003050000056893-E0PFiDLfZAFY

09:32:51

70

4,680.0000

XLON

05003050000058646-E0PFiDLfZCzG

09:32:51

55

4,680.0000

XLON

07003070000058537-E0PFiDLfZCzI

09:33:18

58

4,683.0000

XLON

05003050000059005-E0PFiDLfZDRt

09:33:18

58

4,683.0000

XLON

07003070000058889-E0PFiDLfZDRr

09:34:22

125

4,683.0000

XLON

07003070000059392-E0PFiDLfZELq

09:34:51

96

4,681.0000

XLON

05003050000058892-E0PFiDLfZF2X

09:34:51

107

4,680.0000

XLON

07003070000059263-E0PFiDLfZF2s

09:35:52

187

4,678.0000

XLON

07003070000059709-E0PFiDLfZGCp

09:37:28

215

4,677.0000

XLON

07003070000060313-E0PFiDLfZIJa

09:38:37

88

4,677.0000

XLON

07003070000061926-E0PFiDLfZJcf

09:38:37

57

4,677.0000

XLON

07003070000061926-E0PFiDLfZJch

09:38:37

73

4,677.0000

XLON

07003070000061926-E0PFiDLfZJcj

09:38:39

118

4,676.0000

XLON

05003050000061657-E0PFiDLfZJd7

09:40:52

105

4,675.0000

XLON

07003070000062207-E0PFiDLfZLYB

09:40:52

50

4,675.0000

XLON

07003070000062207-E0PFiDLfZLYD

09:41:30

27

4,676.0000

XLON

05003050000063197-E0PFiDLfZMPV

09:41:30

93

4,676.0000

XLON

05003050000063197-E0PFiDLfZMPX

09:43:15

120

4,676.0000

XLON

05003050000064158-E0PFiDLfZO1C

09:44:14

140

4,676.0000

XLON

05003050000064382-E0PFiDLfZOx0

09:44:22

69

4,676.0000

XLON

05003050000064630-E0PFiDLfZP3M

09:45:08

165

4,677.0000

XLON

07003070000064831-E0PFiDLfZPvw

09:46:52

108

4,678.0000

XLON

07003070000065277-E0PFiDLfZRRD

09:47:06

128

4,678.0000

XLON

05003050000065771-E0PFiDLfZRdn

09:47:06

46

4,678.0000

XLON

05003050000065771-E0PFiDLfZRdp

09:47:40

144

4,677.0000

XLON

05003050000065380-E0PFiDLfZSDO

09:47:42

48

4,677.0000

XLON

07003070000065879-E0PFiDLfZSEb

09:47:42

77

4,677.0000

XLON

07003070000065879-E0PFiDLfZSEd

09:47:43

122

4,676.0000

XLON

05003050000066002-E0PFiDLfZSGU

09:50:44

153

4,676.0000

XLON

07003070000066574-E0PFiDLfZUsW

09:50:44

123

4,677.0000

XLON

07003070000066803-E0PFiDLfZUrr

09:50:50

104

4,674.0000

XLON

05003050000065599-E0PFiDLfZUzD

09:51:22

25

4,674.0000

XLON

07003070000067365-E0PFiDLfZVtk

09:51:22

118

4,674.0000

XLON

07003070000067365-E0PFiDLfZVtS

09:54:44

106

4,678.0000

XLON

05003050000068555-E0PFiDLfZaEL

09:54:53

38

4,678.0000

XLON

07003070000068877-E0PFiDLfZaHu

09:56:40

90

4,680.0000

XLON

07003070000069346-E0PFiDLfZdkJ

09:58:32

62

4,683.0000

XLON

07003070000070603-E0PFiDLfZg9C

09:58:41

81

4,683.0000

XLON

07003070000070603-E0PFiDLfZgLc

09:59:03

98

4,683.0000

XLON

05003050000070908-E0PFiDLfZgvh

09:59:34

1

4,684.0000

XLON

07003070000070993-E0PFiDLfZhhe

09:59:34

85

4,684.0000

XLON

07003070000070993-E0PFiDLfZhhm

10:00:41

135

4,684.0000

XLON

07003070000071494-E0PFiDLfZirQ

10:00:41

129

4,684.0000

XLON

07003070000071494-E0PFiDLfZirS

10:01:41

68

4,682.0000

XLON

07003070000070540-E0PFiDLfZjiM

10:01:41

56

4,682.0000

XLON

07003070000070540-E0PFiDLfZjiO

10:02:25

114

4,681.0000

XLON

07003070000070182-E0PFiDLfZkQF

10:03:45

36

4,680.0000

XLON

07003070000072415-E0PFiDLfZlL5

10:03:45

103

4,680.0000

XLON

07003070000072415-E0PFiDLfZlL7

10:04:22

10

4,681.0000

XLON

07003070000073026-E0PFiDLfZluU

10:04:22

54

4,681.0000

XLON

07003070000073026-E0PFiDLfZluW

10:04:44

124

4,680.0000

XLON

07003070000072999-E0PFiDLfZm9F

10:05:50

65

4,682.0000

XLON

07003070000073378-E0PFiDLfZn91

10:06:22

124

4,681.0000

XLON

05003050000073500-E0PFiDLfZnZn

10:07:12

119

4,681.0000

XLON

05003050000074169-E0PFiDLfZo6P

10:08:14

42

4,681.0000

XLON

05003050000074832-E0PFiDLfZp4q

10:08:14

88

4,681.0000

XLON

05003050000074832-E0PFiDLfZp4s

10:08:14

48

4,681.0000

XLON

05003050000074832-E0PFiDLfZp4u

10:08:37

124

4,680.0000

XLON

05003050000073979-E0PFiDLfZpPY

10:08:40

106

4,679.0000

XLON

07003070000071607-E0PFiDLfZpT1

10:10:04

182

4,679.0000

XLON

05003050000075383-E0PFiDLfZqUr

10:10:25

26

4,678.0000

XLON

07003070000075262-E0PFiDLfZqu1

10:10:25

95

4,678.0000

XLON

07003070000075262-E0PFiDLfZqtz

10:13:02

123

4,678.0000

XLON

05003050000076909-E0PFiDLfZt1Z

10:13:04

59

4,676.0000

XLON

05003050000076806-E0PFiDLfZt5c

10:13:04

39

4,676.0000

XLON

05003050000076806-E0PFiDLfZt5f

10:13:04

102

4,677.0000

XLON

07003070000075921-E0PFiDLfZt4p

10:13:04

83

4,677.0000

XLON

07003070000075921-E0PFiDLfZt4s

10:13:13

79

4,673.0000

XLON

05003050000076954-E0PFiDLfZtLO

10:13:18

159

4,671.0000

XLON

07003070000076835-E0PFiDLfZtTM

10:14:51

148

4,668.0000

XLON

05003050000077570-E0PFiDLfZvLI

10:16:23

135

4,669.0000

XLON

07003070000077928-E0PFiDLfZwpZ

10:17:21

83

4,667.0000

XLON

07003070000077436-E0PFiDLfZxus

10:18:35

64

4,666.0000

XLON

05003050000077111-E0PFiDLfZzJH

10:18:35

71

4,666.0000

XLON

05003050000078323-E0PFiDLfZzJJ

10:18:36

148

4,664.0000

XLON

07003070000078462-E0PFiDLfZzXE

10:20:14

105

4,664.0000

XLON

05003050000079923-E0PFiDLfa1QE

10:20:14

92

4,664.0000

XLON

05003050000079923-E0PFiDLfa1QG

10:24:13

163

4,670.0000

XLON

07003070000081063-E0PFiDLfa5UZ

10:24:34

47

4,669.0000

XLON

07003070000080787-E0PFiDLfa5qT

10:24:34

105

4,669.0000

XLON

07003070000080787-E0PFiDLfa5qV

10:26:43

92

4,671.0000

XLON

07003070000082830-E0PFiDLfa7c2

10:26:43

10

4,671.0000

XLON

07003070000082830-E0PFiDLfa7c5

10:27:43

48

4,674.0000

XLON

07003070000083422-E0PFiDLfa8PP

10:28:42

153

4,675.0000

XLON

07003070000083772-E0PFiDLfa9HV

10:28:42

8

4,675.0000

XLON

07003070000083772-E0PFiDLfa9HX

10:30:05

40

4,675.0000

XLON

07003070000083979-E0PFiDLfaAle

10:30:05

111

4,675.0000

XLON

07003070000083979-E0PFiDLfaAlg

10:30:05

9

4,675.0000

XLON

07003070000083979-E0PFiDLfaAlY

10:30:05

53

4,676.0000

XLON

05003050000084428-E0PFiDLfaAlJ

10:30:05

82

4,676.0000

XLON

05003050000084428-E0PFiDLfaAlL

10:30:33

11

4,674.0000

XLON

07003070000083644-E0PFiDLfaBMR

10:31:59

165

4,679.0000

XLON

07003070000085141-E0PFiDLfaDI9

10:32:29

87

4,678.0000

XLON

07003070000084893-E0PFiDLfaDqt

10:32:29

115

4,678.0000

XLON

07003070000084893-E0PFiDLfaDqw

10:33:47

134

4,679.0000

XLON

05003050000086014-E0PFiDLfaEvc

10:34:57

131

4,680.0000

XLON

05003050000086609-E0PFiDLfaGDR

10:35:10

47

4,680.0000

XLON

07003070000086828-E0PFiDLfaGRn

10:35:10

56

4,680.0000

XLON

07003070000086828-E0PFiDLfaGRp

10:36:03

38

4,680.0000

XLON

07003070000087291-E0PFiDLfaHHq

10:36:03

62

4,680.0000

XLON

07003070000087291-E0PFiDLfaHHs

10:37:19

30

4,681.0000

XLON

07003070000087970-E0PFiDLfaIMs

10:37:19

39

4,681.0000

XLON

07003070000087970-E0PFiDLfaIMu

10:39:09

183

4,681.0000

XLON

05003050000088236-E0PFiDLfaKAm

10:40:00

64

4,681.0000

XLON

05003050000088927-E0PFiDLfaLDm

10:40:00

69

4,681.0000

XLON

05003050000088977-E0PFiDLfaLDq

10:40:26

36

4,681.0000

XLON

05003050000089454-E0PFiDLfaLe3

10:40:26

48

4,681.0000

XLON

05003050000089454-E0PFiDLfaLe5

10:40:26

59

4,681.0000

XLON

05003050000089454-E0PFiDLfaLe7

10:41:10

140

4,680.0000

XLON

05003050000087803-E0PFiDLfaMGt

10:41:35

48

4,680.0000

XLON

05003050000089961-E0PFiDLfaMfA

10:41:35

38

4,680.0000

XLON

05003050000089961-E0PFiDLfaMfC

10:41:50

62

4,679.0000

XLON

07003070000086519-E0PFiDLfaMsw

10:41:50

77

4,679.0000

XLON

07003070000087599-E0PFiDLfaMsy

10:42:45

36

4,680.0000

XLON

07003070000090384-E0PFiDLfaNVQ

10:42:45

38

4,680.0000

XLON

07003070000090384-E0PFiDLfaNVS

10:42:45

74

4,680.0000

XLON

07003070000090384-E0PFiDLfaNVU

10:42:45

44

4,680.0000

XLON

07003070000090384-E0PFiDLfaNVW

10:42:50

103

4,679.0000

XLON

07003070000090131-E0PFiDLfaNbH

10:46:00

136

4,679.0000

XLON

07003070000091395-E0PFiDLfaPle

10:47:30

147

4,679.0000

XLON

05003050000091952-E0PFiDLfaRQ4

10:48:16

86

4,679.0000

XLON

05003050000092687-E0PFiDLfaSLQ

10:48:16

44

4,679.0000

XLON

05003050000092687-E0PFiDLfaSLS

10:48:16

45

4,679.0000

XLON

05003050000092687-E0PFiDLfaSLU

10:49:56

86

4,678.0000

XLON

07003070000093228-E0PFiDLfaTgm

10:49:56

48

4,678.0000

XLON

07003070000093228-E0PFiDLfaTgo

10:49:56

51

4,678.0000

XLON

07003070000093228-E0PFiDLfaTgq

10:50:07

174

4,677.0000

XLON

07003070000089627-E0PFiDLfaTvb

10:52:04

160

4,678.0000

XLON

07003070000093725-E0PFiDLfaVWT

10:54:43

154

4,681.0000

XLON

07003070000094974-E0PFiDLfaYz7

10:55:04

100

4,682.0000

XLON

05003050000095373-E0PFiDLfaZWv

10:56:53

123

4,686.0000

XLON

05003050000096085-E0PFiDLfacrI

10:56:53

122

4,686.0000

XLON

07003070000095993-E0PFiDLfacrK

10:57:46

40

4,685.0000

XLON

05003050000096707-E0PFiDLfadmZ

10:57:46

86

4,685.0000

XLON

05003050000096707-E0PFiDLfadmb

10:57:46

74

4,685.0000

XLON

05003050000096707-E0PFiDLfadmd

10:57:46

17

4,685.0000

XLON

05003050000096707-E0PFiDLfadmf

10:57:48

171

4,684.0000

XLON

07003070000095890-E0PFiDLfadp7

11:00:00

220

4,684.0000

XLON

07003070000097459-E0PFiDLfafjn

11:00:00

169

4,683.0000

XLON

05003050000097517-E0PFiDLfafjx

11:00:00

124

4,682.0000

XLON

05003050000096299-E0PFiDLfafk5

11:00:00

73

4,681.0000

XLON

05003050000097553-E0PFiDLfafkR

11:01:32

109

4,681.0000

XLON

05003050000098466-E0PFiDLfahcZ

11:03:28

107

4,680.0000

XLON

07003070000098910-E0PFiDLfajLD

11:03:28

90

4,680.0000

XLON

07003070000098910-E0PFiDLfajLK

11:06:00

42

4,683.0000

XLON

07003070000100125-E0PFiDLfalSp

11:07:43

63

4,687.0000

XLON

05003050000100620-E0PFiDLfan1u

11:07:43

104

4,687.0000

XLON

05003050000100620-E0PFiDLfan1w

11:07:46

141

4,685.0000

XLON

07003070000100197-E0PFiDLfan4m

11:08:13

97

4,684.0000

XLON

07003070000100153-E0PFiDLfanQf

11:08:13

43

4,684.0000

XLON

07003070000100153-E0PFiDLfanQd

11:08:21

209

4,682.0000

XLON

05003050000101116-E0PFiDLfanhJ

11:09:43

17

4,681.0000

XLON

05003050000102061-E0PFiDLfaog6

11:10:33

61

4,681.0000

XLON

05003050000102061-E0PFiDLfapW1

11:10:33

42

4,681.0000

XLON

05003050000102061-E0PFiDLfapVz

11:10:45

87

4,680.0000

XLON

07003070000101958-E0PFiDLfapgE

11:12:42

180

4,683.0000

XLON

05003050000103391-E0PFiDLfarbe

11:13:05

120

4,682.0000

XLON

07003070000103287-E0PFiDLfas10

11:13:59

120

4,680.0000

XLON

05003050000103165-E0PFiDLfasvK

11:14:14

138

4,679.0000

XLON

05003050000103638-E0PFiDLfatFI

11:15:34

45

4,677.0000

XLON

05003050000104579-E0PFiDLfaukj

11:15:45

46

4,677.0000

XLON

05003050000104579-E0PFiDLfav3B

11:15:46

32

4,676.0000

XLON

07003070000104460-E0PFiDLfav5K

11:18:18

45

4,679.0000

XLON

05003050000106113-E0PFiDLfawsC

11:18:18

144

4,679.0000

XLON

05003050000106113-E0PFiDLfawsF

11:20:16

230

4,680.0000

XLON

07003070000106436-E0PFiDLfayJe

11:24:47

90

4,688.0000

XLON

05003050000108607-E0PFiDLfb3RU

11:24:47

56

4,688.0000

XLON

05003050000108607-E0PFiDLfb3RW

11:24:48

172

4,687.0000

XLON

07003070000108522-E0PFiDLfb3SW

11:24:49

183

4,686.0000

XLON

05003050000108234-E0PFiDLfb3Tc

11:27:00

164

4,679.0000

XLON

05003050000109497-E0PFiDLfb5L2

11:27:26

139

4,678.0000

XLON

07003070000109227-E0PFiDLfb5Yg

11:30:37

195

4,681.0000

XLON

07003070000110475-E0PFiDLfb7Jr

11:32:08

19

4,682.0000

XLON

07003070000111877-E0PFiDLfb86K

11:32:29

143

4,680.0000

XLON

05003050000109972-E0PFiDLfb8MH

11:32:47

40

4,680.0000

XLON

07003070000112224-E0PFiDLfb8nl

11:32:47

22

4,680.0000

XLON

07003070000112224-E0PFiDLfb8nn

11:33:06

186

4,679.0000

XLON

05003050000111503-E0PFiDLfb97n

11:33:54

115

4,677.0000

XLON

05003050000112213-E0PFiDLfb9ti

11:33:54

42

4,677.0000

XLON

05003050000112213-E0PFiDLfb9tt

11:35:11

176

4,679.0000

XLON

05003050000113508-E0PFiDLfbAsK

11:35:44

114

4,678.0000

XLON

07003070000113306-E0PFiDLfbBHh

11:35:44

74

4,678.0000

XLON

07003070000113306-E0PFiDLfbBHf

11:36:55

97

4,679.0000

XLON

07003070000114030-E0PFiDLfbC7R

11:36:55

37

4,679.0000

XLON

07003070000114030-E0PFiDLfbC7U

11:37:02

113

4,678.0000

XLON

05003050000114116-E0PFiDLfbCCi

11:39:36

101

4,677.0000

XLON

07003070000114970-E0PFiDLfbE3t

11:39:49

101

4,675.0000

XLON

05003050000115026-E0PFiDLfbEFe

11:39:49

101

4,676.0000

XLON

07003070000114947-E0PFiDLfbEEn

11:41:07

33

4,676.0000

XLON

07003070000116512-E0PFiDLfbFEJ

11:42:44

91

4,678.0000

XLON

05003050000117257-E0PFiDLfbGZs

11:43:46

148

4,678.0000

XLON

05003050000117814-E0PFiDLfbH7t

11:43:59

99

4,677.0000

XLON

05003050000116836-E0PFiDLfbHIY

11:48:01

175

4,682.0000

XLON

05003050000120016-E0PFiDLfbKpv

11:49:08

228

4,681.0000

XLON

07003070000119858-E0PFiDLfbM1c

11:49:27

39

4,681.0000

XLON

05003050000120984-E0PFiDLfbMF6

11:49:58

6

4,681.0000

XLON

07003070000121110-E0PFiDLfbMdl

11:49:58

7

4,681.0000

XLON

07003070000121110-E0PFiDLfbMdn

11:49:58

48

4,681.0000

XLON

07003070000121110-E0PFiDLfbMdp

11:49:58

37

4,681.0000

XLON

07003070000121110-E0PFiDLfbMdr

11:49:58

29

4,681.0000

XLON

07003070000121110-E0PFiDLfbMdt

11:50:12

197

4,680.0000

XLON

07003070000120915-E0PFiDLfbMs8

11:52:42

36

4,679.0000

XLON

05003050000122458-E0PFiDLfbPm9

11:52:42

35

4,679.0000

XLON

05003050000122458-E0PFiDLfbPmB

11:54:20

12

4,679.0000

XLON

05003050000123079-E0PFiDLfbR8p

11:54:27

8

4,679.0000

XLON

07003070000123008-E0PFiDLfbRKd

11:55:48

185

4,680.0000

XLON

07003070000123444-E0PFiDLfbSiX

11:58:03

169

4,681.0000

XLON

05003050000124057-E0PFiDLfbUI7

11:58:49

65

4,681.0000

XLON

07003070000124921-E0PFiDLfbUtF

11:59:59

156

4,680.0000

XLON

05003050000123974-E0PFiDLfbWPA

11:59:59

139

4,682.0000

XLON

07003070000125214-E0PFiDLfbWP4

12:00:51

40

4,679.0000

XLON

05003050000123268-E0PFiDLfbXj6

12:00:51

102

4,679.0000

XLON

05003050000123268-E0PFiDLfbXj8

12:01:00

139

4,677.0000

XLON

05003050000125574-E0PFiDLfbY0h

12:02:37

136

4,676.0000

XLON

07003070000126881-E0PFiDLfbZwm

12:03:04

166

4,675.0000

XLON

07003070000126260-E0PFiDLfbaVy

12:03:13

39

4,673.0000

XLON

07003070000126204-E0PFiDLfbasM

12:03:13

72

4,673.0000

XLON

07003070000126204-E0PFiDLfbasO

12:03:41

110

4,672.0000

XLON

05003050000127536-E0PFiDLfbbKQ

12:05:36

144

4,672.0000

XLON

05003050000128840-E0PFiDLfbd8p

12:05:36

99

4,672.0000

XLON

07003070000128742-E0PFiDLfbd8r

12:05:36

32

4,672.0000

XLON

07003070000128742-E0PFiDLfbd8v

12:07:09

36

4,672.0000

XLON

05003050000130537-E0PFiDLfbezs

12:08:13

132

4,672.0000

XLON

05003050000130811-E0PFiDLfbg8i

12:08:13

92

4,672.0000

XLON

07003070000130731-E0PFiDLfbg8g

12:08:29

26

4,670.0000

XLON

07003070000129954-E0PFiDLfbgKb

12:09:08

19

4,670.0000

XLON

07003070000129954-E0PFiDLfbgyA

12:09:08

111

4,670.0000

XLON

07003070000129954-E0PFiDLfbgy7

12:11:00

61

4,670.0000

XLON

07003070000132873-E0PFiDLfbipS

12:11:27

146

4,669.0000

XLON

07003070000131971-E0PFiDLfbj2a

12:12:13

5

4,668.0000

XLON

05003050000132037-E0PFiDLfbjYT

12:12:13

107

4,668.0000

XLON

05003050000132037-E0PFiDLfbjYV

12:14:14

180

4,668.0000

XLON

05003050000134741-E0PFiDLfblJ9

12:15:33

39

4,669.0000

XLON

07003070000135691-E0PFiDLfbmG0

12:17:57

144

4,673.0000

XLON

05003050000136768-E0PFiDLfboRB

12:17:57

85

4,673.0000

XLON

07003070000136620-E0PFiDLfboRD

12:19:27

8

4,675.0000

XLON

07003070000137657-E0PFiDLfbpxE

12:19:27

48

4,675.0000

XLON

07003070000137657-E0PFiDLfbpxG

12:19:27

62

4,675.0000

XLON

07003070000137657-E0PFiDLfbpxI

12:19:27

62

4,675.0000

XLON

07003070000137657-E0PFiDLfbpxK

12:19:41

145

4,673.0000

XLON

07003070000137403-E0PFiDLfbqGc

12:19:41

144

4,675.0000

XLON

07003070000137703-E0PFiDLfbqFY

12:23:06

169

4,676.0000

XLON

07003070000138831-E0PFiDLfbtJc

12:24:27

60

4,676.0000

XLON

05003050000140196-E0PFiDLfbu91

12:24:57

169

4,675.0000

XLON

05003050000138891-E0PFiDLfbuNZ

12:25:41

58

4,674.0000

XLON

05003050000139224-E0PFiDLfbv2v

12:25:50

82

4,673.0000

XLON

05003050000139395-E0PFiDLfbvWS

12:25:50

19

4,673.0000

XLON

05003050000139395-E0PFiDLfbvWU

12:26:26

133

4,673.0000

XLON

05003050000141300-E0PFiDLfbw0g

12:28:12

158

4,672.0000

XLON

05003050000141230-E0PFiDLfbxIR

12:29:10

140

4,671.0000

XLON

05003050000141998-E0PFiDLfby3O

12:33:32

98

4,671.0000

XLON

05003050000144807-E0PFiDLfc26f

12:33:49

132

4,671.0000

XLON

07003070000145008-E0PFiDLfc2KP

12:35:35

147

4,671.0000

XLON

07003070000145824-E0PFiDLfc3dE

12:36:07

160

4,671.0000

XLON

07003070000146219-E0PFiDLfc3zK

12:37:59

131

4,674.0000

XLON

07003070000147203-E0PFiDLfc5VI

12:37:59

63

4,674.0000

XLON

07003070000147203-E0PFiDLfc5VO

12:38:00

22

4,673.0000

XLON

05003050000147041-E0PFiDLfc5Xm

12:39:33

49

4,673.0000

XLON

05003050000147041-E0PFiDLfc6m1

12:39:33

58

4,673.0000

XLON

05003050000147311-E0PFiDLfc6m3

12:39:34

131

4,672.0000

XLON

07003070000146876-E0PFiDLfc6qG

12:40:42

48

4,671.0000

XLON

07003070000147397-E0PFiDLfc7Z1

12:40:42

48

4,671.0000

XLON

07003070000147397-E0PFiDLfc7Z3

12:40:42

32

4,671.0000

XLON

07003070000147397-E0PFiDLfc7Z5

12:41:25

7

4,669.0000

XLON

07003070000148285-E0PFiDLfc7yU

12:41:25

143

4,669.0000

XLON

07003070000148285-E0PFiDLfc7yf

12:42:57

146

4,667.0000

XLON

07003070000148886-E0PFiDLfc9Ck

12:43:49

60

4,667.0000

XLON

05003050000150787-E0PFiDLfc9rT

12:44:27

102

4,667.0000

XLON

05003050000151046-E0PFiDLfcAMt

12:45:09

136

4,666.0000

XLON

07003070000149097-E0PFiDLfcBBl

12:45:09

56

4,666.0000

XLON

07003070000151212-E0PFiDLfcBBn

12:45:09

98

4,667.0000

XLON

05003050000151090-E0PFiDLfcB8i

12:45:40

125

4,666.0000

XLON

05003050000151993-E0PFiDLfcCdG

12:47:04

164

4,666.0000

XLON

07003070000152291-E0PFiDLfcE0a

12:47:04

140

4,667.0000

XLON

05003050000152577-E0PFiDLfcDzj

12:49:27

74

4,667.0000

XLON

07003070000154263-E0PFiDLfcFhH

12:49:27

44

4,667.0000

XLON

07003070000154263-E0PFiDLfcFhJ

12:51:07

74

4,667.0000

XLON

05003050000155357-E0PFiDLfcGuf

12:51:07

57

4,667.0000

XLON

05003050000155357-E0PFiDLfcGuh

12:51:07

73

4,667.0000

XLON

05003050000155357-E0PFiDLfcGuj

12:51:32

26

4,666.0000

XLON

05003050000153605-E0PFiDLfcHG9

12:51:32

79

4,666.0000

XLON

05003050000153605-E0PFiDLfcHGB

12:51:47

106

4,665.0000

XLON

05003050000153558-E0PFiDLfcHVG

12:51:47

10

4,665.0000

XLON

05003050000153558-E0PFiDLfcHVN

12:55:41

125

4,664.0000

XLON

07003070000156563-E0PFiDLfcKNZ

12:56:03

84

4,663.0000

XLON

05003050000156217-E0PFiDLfcKrH

12:56:03

110

4,663.0000

XLON

05003050000156217-E0PFiDLfcKrJ

12:56:33

134

4,661.0000

XLON

05003050000157055-E0PFiDLfcLUc

12:57:38

137

4,660.0000

XLON

07003070000157993-E0PFiDLfcMd7

12:57:38

17

4,660.0000

XLON

07003070000157993-E0PFiDLfcMdA

13:03:01

184

4,661.0000

XLON

07003070000162806-E0PFiDLfcRYX

13:03:22

62

4,661.0000

XLON

07003070000163136-E0PFiDLfcS2s

13:05:14

142

4,663.0000

XLON

05003050000163926-E0PFiDLfcV81

13:05:14

138

4,662.0000

XLON

05003050000163864-E0PFiDLfcV8I

13:05:34

142

4,660.0000

XLON

05003050000163863-E0PFiDLfcVUv

13:05:59

59

4,660.0000

XLON

07003070000164730-E0PFiDLfcVpz

13:06:07

39

4,660.0000

XLON

05003050000165029-E0PFiDLfcVy4

13:09:08

178

4,661.0000

XLON

05003050000166296-E0PFiDLfcYPh

13:09:51

179

4,661.0000

XLON

05003050000166689-E0PFiDLfcZGw

13:11:07

78

4,660.0000

XLON

05003050000167573-E0PFiDLfcadL

13:11:59

182

4,662.0000

XLON

07003070000167861-E0PFiDLfcbQ8

13:13:49

177

4,662.0000

XLON

05003050000168719-E0PFiDLfcd1I

13:14:14

119

4,661.0000

XLON

05003050000167939-E0PFiDLfcdHI

13:14:14

85

4,661.0000

XLON

05003050000167939-E0PFiDLfcdHE

13:14:54

210

4,660.0000

XLON

07003070000168941-E0PFiDLfcdlx

13:15:39

75

4,659.0000

XLON

05003050000165232-E0PFiDLfceZg

13:15:40

32

4,659.0000

XLON

05003050000165232-E0PFiDLfced0

13:16:48

45

4,659.0000

XLON

05003050000165232-E0PFiDLfcfQY

13:16:48

94

4,659.0000

XLON

05003050000170144-E0PFiDLfcfQa

13:17:25

132

4,657.0000

XLON

07003070000168916-E0PFiDLfcfyU

13:17:55

91

4,655.0000

XLON

05003050000171262-E0PFiDLfcgeL

13:17:55

139

4,656.0000

XLON

07003070000170085-E0PFiDLfcgdc

13:18:01

63

4,654.0000

XLON

07003070000170926-E0PFiDLfcgpD

13:18:08

177

4,653.0000

XLON

07003070000171223-E0PFiDLfcgxx

13:20:29

48

4,653.0000

XLON

07003070000172730-E0PFiDLfcjMo

13:20:29

70

4,653.0000

XLON

07003070000172730-E0PFiDLfcjMq

13:21:23

122

4,654.0000

XLON

07003070000173090-E0PFiDLfckX3

13:21:24

13

4,653.0000

XLON

05003050000173092-E0PFiDLfckYJ

13:21:26

38

4,653.0000

XLON

05003050000173092-E0PFiDLfckdb

13:21:31

82

4,653.0000

XLON

05003050000173092-E0PFiDLfckui

13:24:46

4

4,654.0000

XLON

05003050000175024-E0PFiDLfcnwE

13:25:33

117

4,654.0000

XLON

05003050000175024-E0PFiDLfcoYo

13:26:18

102

4,653.0000

XLON

05003050000174916-E0PFiDLfcpdC

13:27:09

64

4,652.0000

XLON

07003070000176564-E0PFiDLfcqeG

13:28:29

154

4,652.0000

XLON

05003050000177217-E0PFiDLfcsCJ

13:28:50

93

4,651.0000

XLON

05003050000174156-E0PFiDLfcsa9

13:28:50

75

4,651.0000

XLON

07003070000174987-E0PFiDLfcsaB

13:28:50

1

4,651.0000

XLON

07003070000174987-E0PFiDLfcsaH

13:29:14

109

4,650.0000

XLON

07003070000175960-E0PFiDLfcsrf

13:29:14

33

4,650.0000

XLON

07003070000175960-E0PFiDLfcsrd

13:30:02

162

4,650.0000

XLON

07003070000177932-E0PFiDLfctmC

13:30:02

121

4,651.0000

XLON

05003050000178058-E0PFiDLfctlN

13:32:39

48

4,652.0000

XLON

05003050000180012-E0PFiDLfcy1k

13:32:39

74

4,652.0000

XLON

05003050000180012-E0PFiDLfcy1s

13:32:40

122

4,650.0000

XLON

07003070000179466-E0PFiDLfcy3u

13:33:18

24

4,650.0000

XLON

05003050000180406-E0PFiDLfcyoh

13:33:18

48

4,650.0000

XLON

05003050000180406-E0PFiDLfcyoj

13:33:55

100

4,649.0000

XLON

05003050000180013-E0PFiDLfczM2

13:34:33

103

4,648.0000

XLON

05003050000180078-E0PFiDLfd01P

13:34:33

59

4,648.0000

XLON

05003050000180078-E0PFiDLfd01S

13:35:00

109

4,647.0000

XLON

07003070000181274-E0PFiDLfd0Oz

13:36:19

146

4,650.0000

XLON

07003070000182474-E0PFiDLfd2AV

13:36:38

13

4,649.0000

XLON

05003050000182506-E0PFiDLfd2bd

13:36:38

85

4,649.0000

XLON

05003050000182506-E0PFiDLfd2bW

13:36:38

48

4,649.0000

XLON

05003050000182506-E0PFiDLfd2bY

13:38:18

40

4,646.0000

XLON

05003050000184070-E0PFiDLfd4U1

13:38:18

91

4,646.0000

XLON

05003050000184070-E0PFiDLfd4U3

13:38:18

9

4,646.0000

XLON

05003050000184070-E0PFiDLfd4U5

13:38:57

58

4,645.0000

XLON

07003070000183017-E0PFiDLfd59q

13:39:58

48

4,645.0000

XLON

05003050000185136-E0PFiDLfd626

13:40:29

35

4,645.0000

XLON

05003050000185402-E0PFiDLfd6Ra

13:40:29

24

4,645.0000

XLON

05003050000185402-E0PFiDLfd6Rc

13:41:19

48

4,646.0000

XLON

05003050000185801-E0PFiDLfd7OK

13:41:19

84

4,646.0000

XLON

05003050000185801-E0PFiDLfd7OF

13:42:47

56

4,647.0000

XLON

05003050000186729-E0PFiDLfd8dq

13:43:04

185

4,645.0000

XLON

05003050000185781-E0PFiDLfd8xv

13:43:26

79

4,644.0000

XLON

05003050000185802-E0PFiDLfd9XA

13:44:27

62

4,643.0000

XLON

07003070000187833-E0PFiDLfdAdb

13:44:27

48

4,643.0000

XLON

07003070000187833-E0PFiDLfdAdd

13:44:55

149

4,642.0000

XLON

05003050000187862-E0PFiDLfdB3w

13:44:55

13

4,642.0000

XLON

05003050000187862-E0PFiDLfdB3y

13:47:40

30

4,643.0000

XLON

05003050000189537-E0PFiDLfdDOy

13:47:47

38

4,643.0000

XLON

05003050000189624-E0PFiDLfdDTf

13:47:47

44

4,643.0000

XLON

05003050000189624-E0PFiDLfdDTh

13:48:50

125

4,643.0000

XLON

05003050000189899-E0PFiDLfdEPK

13:48:50

168

4,643.0000

XLON

07003070000189883-E0PFiDLfdEPI

13:48:56

155

4,641.0000

XLON

07003070000188806-E0PFiDLfdEqN

13:49:27

48

4,641.0000

XLON

07003070000190646-E0PFiDLfdFZT

13:49:27

48

4,641.0000

XLON

07003070000190646-E0PFiDLfdFZV

13:49:42

73

4,640.0000

XLON

05003050000190677-E0PFiDLfdFoy

13:49:42

87

4,640.0000

XLON

05003050000190677-E0PFiDLfdFp3

13:51:14

87

4,636.0000

XLON

05003050000191315-E0PFiDLfdHfw

13:51:14

144

4,635.0000

XLON

07003070000191599-E0PFiDLfdHgC

13:52:54

35

4,634.0000

XLON

05003050000192620-E0PFiDLfdJaT

13:53:34

79

4,635.0000

XLON

07003070000192910-E0PFiDLfdKKM

13:55:40

168

4,641.0000

XLON

05003050000193835-E0PFiDLfdMWh

13:55:40

160

4,641.0000

XLON

07003070000193772-E0PFiDLfdMWj

13:56:37

151

4,639.0000

XLON

07003070000194258-E0PFiDLfdNRF

13:56:37

27

4,640.0000

XLON

05003050000194304-E0PFiDLfdNQb

13:56:37

112

4,640.0000

XLON

05003050000194304-E0PFiDLfdNQX

13:57:57

133

4,639.0000

XLON

05003050000195225-E0PFiDLfdOku

13:57:57

157

4,639.0000

XLON

07003070000195143-E0PFiDLfdOks

14:00:24

39

4,640.0000

XLON

07003070000196707-E0PFiDLfdRKK

14:00:24

41

4,640.0000

XLON

07003070000196707-E0PFiDLfdRKM

14:01:38

48

4,640.0000

XLON

05003050000197475-E0PFiDLfdShD

14:01:38

44

4,640.0000

XLON

05003050000197475-E0PFiDLfdShF

14:02:09

42

4,640.0000

XLON

07003070000197688-E0PFiDLfdTNC

14:02:09

50

4,640.0000

XLON

07003070000197688-E0PFiDLfdTNE

14:02:36

153

4,639.0000

XLON

07003070000197104-E0PFiDLfdTtf

14:03:49

79

4,639.0000

XLON

05003050000198742-E0PFiDLfdUoq

14:03:49

18

4,639.0000

XLON

05003050000198742-E0PFiDLfdUos

14:03:52

167

4,638.0000

XLON

07003070000198062-E0PFiDLfdUqI

14:04:27

48

4,638.0000

XLON

05003050000199090-E0PFiDLfdVEE

14:04:27

12

4,638.0000

XLON

05003050000199090-E0PFiDLfdVEG

14:04:27

49

4,638.0000

XLON

05003050000199090-E0PFiDLfdVEI

14:05:17

153

4,637.0000

XLON

05003050000198166-E0PFiDLfdWBt

14:06:54

200

4,638.0000

XLON

05003050000200188-E0PFiDLfdY9q

14:08:16

224

4,638.0000

XLON

07003070000200819-E0PFiDLfdZKl

14:09:27

91

4,638.0000

XLON

05003050000201784-E0PFiDLfdaLX

14:09:27

74

4,638.0000

XLON

05003050000201784-E0PFiDLfdaLZ

14:09:27

37

4,638.0000

XLON

05003050000201784-E0PFiDLfdaLb

14:10:42

119

4,637.0000

XLON

05003050000199916-E0PFiDLfdbgq

14:10:42

47

4,637.0000

XLON

05003050000199916-E0PFiDLfdbgs

14:12:09

74

4,635.0000

XLON

05003050000203377-E0PFiDLfddBh

14:12:09

48

4,635.0000

XLON

05003050000203377-E0PFiDLfddBj

14:12:47

55

4,635.0000

XLON

05003050000203712-E0PFiDLfddfc

14:13:54

160

4,634.0000

XLON

05003050000202691-E0PFiDLfded1

14:16:23

202

4,636.0000

XLON

07003070000205798-E0PFiDLfdgvi

14:16:24

138

4,635.0000

XLON

05003050000205883-E0PFiDLfdgxn

14:16:24

33

4,635.0000

XLON

05003050000205883-E0PFiDLfdgxs

14:16:48

155

4,634.0000

XLON

05003050000205944-E0PFiDLfdhR0

14:18:18

64

4,636.0000

XLON

05003050000207053-E0PFiDLfdj8n

14:18:18

44

4,636.0000

XLON

05003050000207053-E0PFiDLfdj8p

14:18:18

52

4,636.0000

XLON

05003050000207053-E0PFiDLfdj8r

14:19:01

155

4,635.0000

XLON

05003050000206820-E0PFiDLfdjhD

14:19:21

171

4,634.0000

XLON

07003070000206656-E0PFiDLfdk0z

14:19:58

216

4,633.0000

XLON

07003070000207541-E0PFiDLfdkOt

14:21:13

207

4,633.0000

XLON

05003050000208644-E0PFiDLfdm4n

14:22:47

81

4,632.0000

XLON

05003050000207707-E0PFiDLfdnNm

14:22:47

101

4,632.0000

XLON

07003070000208480-E0PFiDLfdnNo

14:22:47

54

4,633.0000

XLON

07003070000209458-E0PFiDLfdnNS

14:22:47

116

4,633.0000

XLON

07003070000209458-E0PFiDLfdnNU

14:22:47

30

4,633.0000

XLON

07003070000209458-E0PFiDLfdnNW

14:23:06

135

4,630.0000

XLON

07003070000207809-E0PFiDLfdnjt

14:24:58

109

4,629.0000

XLON

07003070000210625-E0PFiDLfdptk

14:25:06

176

4,628.0000

XLON

05003050000210530-E0PFiDLfdqEA

14:25:06

97

4,627.0000

XLON

07003070000210626-E0PFiDLfdqEa

14:26:57

185

4,632.0000

XLON

05003050000212156-E0PFiDLfdsc1

14:28:14

185

4,633.0000

XLON

05003050000213267-E0PFiDLfdule

14:28:14

142

4,633.0000

XLON

07003070000213104-E0PFiDLfdulg

14:28:22

132

4,631.0000

XLON

07003070000211992-E0PFiDLfduuO

14:30:02

186

4,628.0000

XLON

07003070000213335-E0PFiDLfdyWI

14:30:20

189

4,632.0000

XLON

05003050000215614-E0PFiDLfe0RM

14:31:04

218

4,638.0000

XLON

05003050000217123-E0PFiDLfe3UN

14:31:04

211

4,639.0000

XLON

07003070000216966-E0PFiDLfe3Sw

14:32:16

277

4,641.0000

XLON

05003050000219358-E0PFiDLfe8R1

14:32:32

92

4,647.0000

XLON

07003070000219713-E0PFiDLfeAOY

14:32:32

207

4,646.0000

XLON

05003050000219837-E0PFiDLfeAOs

14:32:37

110

4,647.0000

XLON

07003070000219885-E0PFiDLfeBaA

14:32:47

26

4,647.0000

XLON

07003070000220286-E0PFiDLfeCbU

14:33:31

227

4,650.0000

XLON

05003050000221750-E0PFiDLfeFRb

14:33:47

85

4,648.0000

XLON

05003050000221752-E0PFiDLfeGCT

14:33:47

189

4,648.0000

XLON

07003070000221285-E0PFiDLfeGCP

14:33:47

114

4,648.0000

XLON

07003070000221632-E0PFiDLfeGCR

14:34:31

141

4,646.0000

XLON

07003070000223284-E0PFiDLfeIRU

14:34:31

104

4,646.0000

XLON

07003070000223284-E0PFiDLfeIRZ

14:34:36

227

4,644.0000

XLON

05003050000222384-E0PFiDLfeIlk

14:34:37

175

4,643.0000

XLON

05003050000223401-E0PFiDLfeImw

14:35:37

228

4,637.0000

XLON

07003070000223713-E0PFiDLfeM7i

14:36:07

7

4,641.0000

XLON

05003050000226037-E0PFiDLfeNeA

14:36:07

66

4,641.0000

XLON

05003050000226037-E0PFiDLfeNeC

14:37:31

185

4,646.0000

XLON

07003070000227124-E0PFiDLfeRh5

14:37:54

157

4,645.0000

XLON

05003050000227234-E0PFiDLfeSK7

14:38:17

132

4,643.0000

XLON

05003050000226723-E0PFiDLfeTFA

14:38:41

182

4,642.0000

XLON

05003050000227834-E0PFiDLfeUGH

14:39:29

21

4,645.0000

XLON

07003070000229587-E0PFiDLfeVy6

14:39:29

165

4,645.0000

XLON

07003070000229587-E0PFiDLfeVyI

14:39:31

79

4,645.0000

XLON

05003050000229745-E0PFiDLfeW81

14:39:51

140

4,643.0000

XLON

05003050000229626-E0PFiDLfeWxf

14:39:51

3

4,643.0000

XLON

05003050000229626-E0PFiDLfeWxl

14:40:03

172

4,642.0000

XLON

05003050000229680-E0PFiDLfeXgZ

14:40:09

138

4,639.0000

XLON

07003070000230297-E0PFiDLfeY9Z

14:41:21

152

4,639.0000

XLON

05003050000231756-E0PFiDLfebv2

14:41:44

58

4,641.0000

XLON

07003070000232327-E0PFiDLfecpi

14:41:49

138

4,640.0000

XLON

05003050000232385-E0PFiDLfed06

14:42:08

179

4,638.0000

XLON

07003070000231674-E0PFiDLfedih

14:43:05

181

4,635.0000

XLON

05003050000234334-E0PFiDLfeg3L

14:43:06

89

4,634.0000

XLON

07003070000232992-E0PFiDLfegEn

14:43:06

65

4,634.0000

XLON

07003070000234070-E0PFiDLfegEp

14:43:49

68

4,636.0000

XLON

05003050000234983-E0PFiDLfeiFo

14:45:27

167

4,650.0000

XLON

05003050000237067-E0PFiDLfen5G

14:45:27

140

4,650.0000

XLON

07003070000236932-E0PFiDLfen5I

14:45:59

129

4,652.0000

XLON

05003050000237270-E0PFiDLfep36

14:46:07

3

4,654.0000

XLON

07003070000237744-E0PFiDLfepLP

14:46:19

168

4,653.0000

XLON

05003050000237897-E0PFiDLfeq8r

14:46:21

60

4,652.0000

XLON

05003050000238237-E0PFiDLfeqNY

14:46:22

59

4,650.0000

XLON

07003070000237051-E0PFiDLfeqV0

14:46:22

80

4,650.0000

XLON

07003070000237051-E0PFiDLfeqV3

14:46:22

168

4,650.0000

XLON

07003070000238109-E0PFiDLfeqV7

14:47:22

175

4,643.0000

XLON

05003050000239604-E0PFiDLfetm1

14:49:13

172

4,644.0000

XLON

05003050000241035-E0PFiDLfeyLw

14:49:13

142

4,643.0000

XLON

07003070000240911-E0PFiDLfeyM4

14:49:26

170

4,641.0000

XLON

07003070000240436-E0PFiDLfeyo6

14:49:33

38

4,639.0000

XLON

05003050000242146-E0PFiDLfezCg

14:49:33

19

4,639.0000

XLON

05003050000242146-E0PFiDLfezCj

14:49:33

106

4,639.0000

XLON

07003070000242264-E0PFiDLfezCl

14:49:34

145

4,638.0000

XLON

05003050000242404-E0PFiDLfezKG

14:51:12

160

4,638.0000

XLON

05003050000244146-E0PFiDLff3dJ

14:51:12

57

4,639.0000

XLON

07003070000243988-E0PFiDLff3c4

14:51:12

163

4,640.0000

XLON

07003070000244362-E0PFiDLff3bF

14:51:41

91

4,636.0000

XLON

07003070000244703-E0PFiDLff5Rn

14:51:41

170

4,637.0000

XLON

05003050000244479-E0PFiDLff5RV

14:53:43

168

4,632.0000

XLON

05003050000247639-E0PFiDLffBdw

14:54:38

169

4,633.0000

XLON

05003050000248785-E0PFiDLffDzF

14:54:47

134

4,632.0000

XLON

07003070000248613-E0PFiDLffELN

14:54:47

20

4,632.0000

XLON

07003070000248613-E0PFiDLffELP

14:55:05

166

4,631.0000

XLON

05003050000247292-E0PFiDLffEv4

14:55:06

174

4,629.0000

XLON

05003050000249298-E0PFiDLffF2Z

14:56:34

29

4,632.0000

XLON

05003050000250681-E0PFiDLffIrH

14:56:34

93

4,632.0000

XLON

05003050000250681-E0PFiDLffIrJ

14:56:34

18

4,632.0000

XLON

07003070000250547-E0PFiDLffIrL

14:56:34

48

4,632.0000

XLON

07003070000250547-E0PFiDLffIrO

14:56:37

240

4,631.0000

XLON

07003070000250511-E0PFiDLffIw7

14:56:37

127

4,631.0000

XLON

07003070000250548-E0PFiDLffIw9

14:57:14

73

4,631.0000

XLON

05003050000251763-E0PFiDLffL1g

14:58:00

159

4,637.0000

XLON

07003070000252424-E0PFiDLffNbY

14:59:01

1

4,637.0000

XLON

07003070000252424-E0PFiDLffPbX

14:59:04

240

4,636.0000

XLON

05003050000252515-E0PFiDLffPgh

14:59:20

97

4,632.0000

XLON

07003070000253953-E0PFiDLffQ9q

15:00:29

178

4,633.0000

XLON

05003050000255324-E0PFiDLffSyf

15:01:16

180

4,633.0000

XLON

05003050000256955-E0PFiDLffVRE

15:01:23

195

4,632.0000

XLON

07003070000255208-E0PFiDLffVr4

15:01:27

161

4,630.0000

XLON

07003070000254381-E0PFiDLffW6Y

15:02:55

168

4,630.0000

XLON

05003050000259062-E0PFiDLffZl5

15:02:59

235

4,629.0000

XLON

07003070000258941-E0PFiDLffZwR

15:03:04

179

4,627.0000

XLON

05003050000258710-E0PFiDLffagC

15:03:17

107

4,624.0000

XLON

05003050000259506-E0PFiDLffbmP

15:03:17

28

4,624.0000

XLON

05003050000259506-E0PFiDLffbmR

15:04:29

52

4,621.0000

XLON

05003050000261315-E0PFiDLfffEe

15:04:42

148

4,621.0000

XLON

05003050000261315-E0PFiDLffftv

15:04:42

217

4,620.0000

XLON

07003070000261212-E0PFiDLfffu5

15:04:55

217

4,619.0000

XLON

05003050000261316-E0PFiDLffgZl

15:07:15

169

4,632.0000

XLON

07003070000264682-E0PFiDLffnj9

15:08:41

113

4,633.0000

XLON

05003050000266229-E0PFiDLffrvE

15:08:41

158

4,633.0000

XLON

07003070000266102-E0PFiDLffrvC

15:08:41

68

4,633.0000

XLON

07003070000266103-E0PFiDLffrvG

15:09:29

173

4,632.0000

XLON

05003050000267590-E0PFiDLfftPy

15:09:30

176

4,631.0000

XLON

05003050000265362-E0PFiDLfftW1

15:09:36

73

4,630.0000

XLON

05003050000267034-E0PFiDLfftgB

15:09:36

101

4,630.0000

XLON

07003070000267474-E0PFiDLfftgD

15:09:40

192

4,627.0000

XLON

07003070000267617-E0PFiDLfftnz

15:11:30

228

4,629.0000

XLON

07003070000269468-E0PFiDLffyd9

15:11:39

163

4,627.0000

XLON

05003050000269359-E0PFiDLffz4J

15:11:39

196

4,628.0000

XLON

07003070000269403-E0PFiDLffz0Z

15:12:52

161

4,624.0000

XLON

05003050000271509-E0PFiDLfg27Z

15:12:58

174

4,623.0000

XLON

07003070000271407-E0PFiDLfg2XY

15:14:29

172

4,629.0000

XLON

07003070000273167-E0PFiDLfg6gr

15:14:35

107

4,628.0000

XLON

05003050000273292-E0PFiDLfg6sP

15:14:40

67

4,627.0000

XLON

05003050000272652-E0PFiDLfg764

15:14:40

218

4,627.0000

XLON

07003070000273168-E0PFiDLfg766

15:16:17

197

4,620.0000

XLON

05003050000275340-E0PFiDLfgBQa

15:16:23

170

4,619.0000

XLON

07003070000275217-E0PFiDLfgBfD

15:18:25

146

4,620.0000

XLON

05003050000278120-E0PFiDLfgGgm

15:19:33

121

4,622.0000

XLON

05003050000279476-E0PFiDLfgIpa

15:19:33

46

4,622.0000

XLON

05003050000279476-E0PFiDLfgIpc

15:19:42

126

4,620.0000

XLON

05003050000279376-E0PFiDLfgJJs

15:19:42

146

4,620.0000

XLON

05003050000279376-E0PFiDLfgJJw

15:19:42

117

4,620.0000

XLON

07003070000279412-E0PFiDLfgJJy

15:21:09

151

4,627.0000

XLON

07003070000281203-E0PFiDLfgNa4

15:21:55

177

4,630.0000

XLON

05003050000282074-E0PFiDLfgQIH

15:22:29

137

4,628.0000

XLON

07003070000281502-E0PFiDLfgRPa

15:23:23

139

4,630.0000

XLON

07003070000284046-E0PFiDLfgTQe

15:23:43

56

4,632.0000

XLON

05003050000284427-E0PFiDLfgUBu

15:23:43

177

4,632.0000

XLON

07003070000284351-E0PFiDLfgUBw

15:23:49

150

4,631.0000

XLON

05003050000284428-E0PFiDLfgURE

15:24:32

168

4,624.0000

XLON

07003070000285422-E0PFiDLfgW4p

15:24:33

49

4,623.0000

XLON

05003050000285500-E0PFiDLfgWIe

15:24:33

133

4,623.0000

XLON

05003050000285500-E0PFiDLfgWIg

15:26:07

196

4,623.0000

XLON

05003050000287549-E0PFiDLfgaHq

15:26:07

44

4,623.0000

XLON

07003070000287487-E0PFiDLfgaHV

15:26:07

201

4,623.0000

XLON

07003070000287487-E0PFiDLfgaHS

15:27:49

186

4,625.0000

XLON

07003070000289438-E0PFiDLfgdM4

15:27:49

169

4,626.0000

XLON

05003050000289519-E0PFiDLfgdKF

15:28:19

99

4,623.0000

XLON

05003050000289520-E0PFiDLfgeCs

15:29:14

73

4,617.0000

XLON

07003070000290426-E0PFiDLfgfrW

15:29:26

29

4,617.0000

XLON

07003070000290426-E0PFiDLfggYr

15:29:28

199

4,616.0000

XLON

07003070000291502-E0PFiDLfggcd

15:29:47

47

4,615.0000

XLON

05003050000291616-E0PFiDLfghUA

15:29:47

202

4,615.0000

XLON

05003050000291616-E0PFiDLfghUC

15:31:07

144

4,625.0000

XLON

05003050000293881-E0PFiDLfgm20

15:31:07

74

4,625.0000

XLON

05003050000293881-E0PFiDLfgm22

15:31:07

36

4,625.0000

XLON

05003050000293881-E0PFiDLfgm24

15:31:29

166

4,624.0000

XLON

05003050000293882-E0PFiDLfgmyd

15:31:29

88

4,624.0000

XLON

05003050000293882-E0PFiDLfgmyf

15:33:13

160

4,629.0000

XLON

07003070000295748-E0PFiDLfgsE6

15:33:34

224

4,628.0000

XLON

05003050000295910-E0PFiDLfgt2U

15:33:38

96

4,626.0000

XLON

07003070000296371-E0PFiDLfgtYj

15:34:29

190

4,625.0000

XLON

05003050000298017-E0PFiDLfgvPp

15:34:37

158

4,624.0000

XLON

07003070000297878-E0PFiDLfgvw0

15:36:26

22

4,622.0000

XLON

07003070000300363-E0PFiDLfh0yS

15:36:26

166

4,622.0000

XLON

07003070000300363-E0PFiDLfh0yZ

15:36:28

230

4,621.0000

XLON

05003050000300263-E0PFiDLfh1Ek

15:36:28

106

4,621.0000

XLON

07003070000300364-E0PFiDLfh1Em

15:38:45

94

4,626.0000

XLON

07003070000303346-E0PFiDLfh7du

15:38:45

68

4,626.0000

XLON

07003070000303346-E0PFiDLfh7ds

15:39:27

144

4,625.0000

XLON

07003070000304078-E0PFiDLfh9IA

15:39:41

147

4,624.0000

XLON

05003050000303086-E0PFiDLfh9py

15:40:18

91

4,625.0000

XLON

05003050000304677-E0PFiDLfhB9D

15:40:18

58

4,625.0000

XLON

05003050000304677-E0PFiDLfhB9F

15:41:14

164

4,627.0000

XLON

05003050000305800-E0PFiDLfhDWe

15:41:14

179

4,627.0000

XLON

07003070000305673-E0PFiDLfhDWc

15:41:39

176

4,629.0000

XLON

05003050000306206-E0PFiDLfhF0f

15:42:50

150

4,626.0000

XLON

05003050000307628-E0PFiDLfhI7M

15:42:55

180

4,625.0000

XLON

07003070000307499-E0PFiDLfhIMw

15:43:40

79

4,625.0000

XLON

07003070000307785-E0PFiDLfhK1j

15:43:40

50

4,625.0000

XLON

07003070000307785-E0PFiDLfhK1l

15:44:27

145

4,623.0000

XLON

05003050000309546-E0PFiDLfhLhv

15:44:27

69

4,623.0000

XLON

05003050000309546-E0PFiDLfhLhx

15:46:22

80

4,624.0000

XLON

05003050000311730-E0PFiDLfhQ2h

15:46:22

94

4,624.0000

XLON

05003050000311730-E0PFiDLfhQ2v

15:47:05

132

4,625.0000

XLON

07003070000312306-E0PFiDLfhRZN

15:47:28

110

4,624.0000

XLON

07003070000312170-E0PFiDLfhSDn

15:47:52

225

4,624.0000

XLON

07003070000313116-E0PFiDLfhTGK

15:47:57

185

4,623.0000

XLON

05003050000311509-E0PFiDLfhTTd

15:49:17

165

4,622.0000

XLON

05003050000312973-E0PFiDLfhVtL

15:50:05

180

4,623.0000

XLON

07003070000315102-E0PFiDLfhX76

15:50:06

210

4,622.0000

XLON

05003050000314736-E0PFiDLfhXCx

15:50:06

150

4,622.0000

XLON

07003070000314655-E0PFiDLfhXCz

15:50:48

167

4,617.0000

XLON

05003050000315328-E0PFiDLfhZS8

15:51:11

155

4,620.0000

XLON

07003070000316541-E0PFiDLfhapt

15:51:11

27

4,620.0000

XLON

07003070000316541-E0PFiDLfhapR

15:51:18

152

4,619.0000

XLON

05003050000316575-E0PFiDLfhbQ9

15:51:31

198

4,618.0000

XLON

07003070000316515-E0PFiDLfhc6S

15:53:00

236

4,623.0000

XLON

07003070000318420-E0PFiDLfhhEG

15:53:02

157

4,622.0000

XLON

05003050000318428-E0PFiDLfhhJs

15:53:15

172

4,621.0000

XLON

07003070000318265-E0PFiDLfhi20

15:53:24

127

4,619.0000

XLON

05003050000318707-E0PFiDLfhiVo

15:56:04

216

4,623.0000

XLON

07003070000321671-E0PFiDLfhsFS

15:56:44

191

4,623.0000

XLON

05003050000322332-E0PFiDLfhu0N

15:56:45

134

4,622.0000

XLON

05003050000321636-E0PFiDLfhuAW

15:56:45

20

4,622.0000

XLON

05003050000321636-E0PFiDLfhuAa

15:56:45

70

4,622.0000

XLON

07003070000322091-E0PFiDLfhuAc

15:57:26

54

4,623.0000

XLON

07003070000323579-E0PFiDLfhvvd

15:57:38

154

4,621.0000

XLON

05003050000321763-E0PFiDLfhwT7

15:58:04

205

4,620.0000

XLON

07003070000324033-E0PFiDLfhxfq

15:58:24

190

4,619.0000

XLON

05003050000324095-E0PFiDLfhySi

15:59:53

162

4,616.0000

XLON

07003070000325611-E0PFiDLfi0Z2

15:59:53

107

4,617.0000

XLON

05003050000323929-E0PFiDLfi0VE

15:59:53

61

4,617.0000

XLON

05003050000325681-E0PFiDLfi0VG

16:01:13

52

4,614.0000

XLON

07003070000324693-E0PFiDLfi3s2

16:01:13

77

4,614.0000

XLON

05003050000324768-E0PFiDLfi3s8

16:01:13

39

4,614.0000

XLON

07003070000324693-E0PFiDLfi3s6

16:01:23

159

4,612.0000

XLON

05003050000326183-E0PFiDLfi4EP

16:01:23

68

4,612.0000

XLON

05003050000326220-E0PFiDLfi4ER

16:01:25

161

4,611.0000

XLON

07003070000327400-E0PFiDLfi4YU

16:01:25

14

4,611.0000

XLON

07003070000327400-E0PFiDLfi4YW

16:01:49

47

4,609.0000

XLON

05003050000327608-E0PFiDLfi5kR

16:01:49

226

4,609.0000

XLON

05003050000327608-E0PFiDLfi5kV

16:03:03

165

4,606.0000

XLON

05003050000329856-E0PFiDLfi93W

16:03:05

11

4,606.0000

XLON

05003050000329856-E0PFiDLfi9Ej

16:04:23

67

4,609.0000

XLON

05003050000331711-E0PFiDLfiBp8

16:04:31

176

4,608.0000

XLON

05003050000331754-E0PFiDLfiC7F

16:05:28

54

4,611.0000

XLON

07003070000332308-E0PFiDLfiEHL

16:05:28

103

4,611.0000

XLON

07003070000332308-E0PFiDLfiEHN

16:06:00

47

4,610.0000

XLON

05003050000332330-E0PFiDLfiF5s

16:06:00

182

4,610.0000

XLON

05003050000332330-E0PFiDLfiF5u

16:07:22

229

4,619.0000

XLON

05003050000334493-E0PFiDLfiIuT

16:07:22

176

4,619.0000

XLON

07003070000334515-E0PFiDLfiIuV

16:07:47

246

4,621.0000

XLON

07003070000334971-E0PFiDLfiK0u

16:07:55

47

4,620.0000

XLON

07003070000334893-E0PFiDLfiKEZ

16:07:55

130

4,620.0000

XLON

07003070000334893-E0PFiDLfiKEe

16:09:08

194

4,622.0000

XLON

07003070000335679-E0PFiDLfiMgt

16:09:25

176

4,620.0000

XLON

05003050000335796-E0PFiDLfiNIC

16:09:29

264

4,618.0000

XLON

07003070000336349-E0PFiDLfiNQ9

16:09:29

150

4,620.0000

XLON

05003050000336647-E0PFiDLfiNO3

16:09:29

200

4,620.0000

XLON

05003050000336647-E0PFiDLfiNO5

16:10:29

57

4,619.0000

XLON

05003050000337538-E0PFiDLfiPne

16:10:43

172

4,619.0000

XLON

05003050000337538-E0PFiDLfiQAK

16:11:26

40

4,620.0000

XLON

05003050000338605-E0PFiDLfiRZd

16:11:32

202

4,621.0000

XLON

05003050000338675-E0PFiDLfiRi3

16:12:16

181

4,620.0000

XLON

05003050000338605-E0PFiDLfiTaS

16:12:27

202

4,619.0000

XLON

05003050000338676-E0PFiDLfiU2v

16:12:57

165

4,618.0000

XLON

07003070000340371-E0PFiDLfiUnQ

16:12:57

59

4,618.0000

XLON

07003070000340371-E0PFiDLfiUnS

16:13:10

245

4,617.0000

XLON

05003050000340313-E0PFiDLfiV6s

16:14:11

78

4,620.0000

XLON

07003070000341529-E0PFiDLfiWzy

16:14:11

8

4,620.0000

XLON

07003070000341529-E0PFiDLfiX01

16:14:34

284

4,617.0000

XLON

05003050000341835-E0PFiDLfiXpV

16:15:18

264

4,616.0000

XLON

07003070000341861-E0PFiDLfiZbG

16:16:38

55

4,616.0000

XLON

05003050000343481-E0PFiDLfic4b

16:16:38

23

4,616.0000

XLON

05003050000343481-E0PFiDLfic4d

16:16:38

19

4,616.0000

XLON

05003050000343481-E0PFiDLfic4f

16:16:38

58

4,616.0000

XLON

05003050000343481-E0PFiDLfic4h

16:16:38

100

4,616.0000

XLON

05003050000343481-E0PFiDLfic4j

16:16:38

77

4,616.0000

XLON

05003050000343481-E0PFiDLfic4l

16:16:38

87

4,616.0000

XLON

05003050000343481-E0PFiDLfic4n

16:17:01

84

4,615.0000

XLON

07003070000343379-E0PFiDLfictv

16:17:01

140

4,615.0000

XLON

07003070000343379-E0PFiDLficty

16:17:21

86

4,614.0000

XLON

07003070000341764-E0PFiDLfidOd

16:17:47

144

4,613.0000

XLON

07003070000343778-E0PFiDLfie2v

16:17:47

114

4,613.0000

XLON

07003070000343778-E0PFiDLfie2x

16:18:14

84

4,614.0000

XLON

07003070000343822-E0PFiDLfifT9

16:18:14

21

4,614.0000

XLON

07003070000343822-E0PFiDLfifTD

16:19:09

77

4,613.0000

XLON

07003070000343793-E0PFiDLfii5T

16:21:07

1

4,618.0000

XLON

05003050000344686-E0PFiDLfilrT

16:21:07

20

4,618.0000

XLON

05003050000344686-E0PFiDLfilrV

16:21:07

24

4,618.0000

XLON

05003050000344686-E0PFiDLfilrX

16:21:11

291

4,617.0000

XLON

05003050000344581-E0PFiDLfim16

16:21:14

291

4,615.0000

XLON

07003070000344555-E0PFiDLfimIW

16:21:14

272

4,616.0000

XLON

05003050000344720-E0PFiDLfimEP

16:21:55

1

4,613.0000

XLON

07003070000344679-E0PFiDLfincw

16:21:55

187

4,613.0000

XLON

07003070000344679-E0PFiDLfincy

16:21:55

2

4,613.0000

XLON

07003070000344679-E0PFiDLfind0

16:21:55

1

4,613.0000

XLON

07003070000344679-E0PFiDLfinbo

16:21:55

187

4,613.0000

XLON

07003070000344679-E0PFiDLfinbq

16:22:47

35

4,616.0000

XLON

07003070000345151-E0PFiDLfipMI

16:22:47

15

4,616.0000

XLON

07003070000345151-E0PFiDLfipMK

16:22:47

12

4,616.0000

XLON

07003070000345151-E0PFiDLfipMM

16:22:47

48

4,616.0000

XLON

07003070000345151-E0PFiDLfipMO

16:22:47

100

4,616.0000

XLON

07003070000345151-E0PFiDLfipMQ

16:23:04

253

4,617.0000

XLON

05003050000345207-E0PFiDLfipw2

16:23:04

278

4,617.0000

XLON

07003070000345206-E0PFiDLfipw0

16:23:19

203

4,616.0000

XLON

05003050000345266-E0PFiDLfiqRY

16:25:58

314

4,627.0000

XLON

07003070000346057-E0PFiDLfixAy

16:26:07

30

4,627.0000

XLON

07003070000346124-E0PFiDLfixkn

16:26:07

30

4,627.0000

XLON

07003070000346124-E0PFiDLfixkp

16:26:07

68

4,627.0000

XLON

07003070000346124-E0PFiDLfixkr

16:26:07

100

4,627.0000

XLON

07003070000346124-E0PFiDLfixkt

16:26:07

80

4,627.0000

XLON

07003070000346124-E0PFiDLfixkv

16:26:07

58

4,627.0000

XLON

07003070000346124-E0PFiDLfixkx

16:26:07

25

4,627.0000

XLON

07003070000346124-E0PFiDLfixkz

16:26:32

84

4,627.0000

XLON

05003050000346269-E0PFiDLfiynz

16:26:32

211

4,627.0000

XLON

07003070000346202-E0PFiDLfiynx

16:26:49

134

4,624.0000

XLON

05003050000346338-E0PFiDLfizKi

16:26:49

300

4,625.0000

XLON

07003070000346034-E0PFiDLfizJr

16:27:47

131

4,622.0000

XLON

05003050000346683-E0PFiDLfj1iQ

16:28:12

183

4,621.0000

XLON

07003070000346618-E0PFiDLfj2lL

 

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
 
 
POSPKFBQABDDDDD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,691.94
Change0.36