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

28th Nov 2025 07:00

RNS Number : 3454J
Ashtead Group PLC
28 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 27 November 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

93,295

 

 

Date of transaction:

27 November 2025

 

 

Average price paid per share (pence):

4,815.8260

 

 

Lowest price paid per share (pence):

4,797.0000

 

 

Highest price paid per share (pence):

4,832.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,588,900 (excluding Treasury shares), and the Company will hold 32,765,933 ordinary shares in Treasury.

 

The figure of 418,588,900 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

08:02:11

289

4,806.0000

XLON

05003050000004539-E0PMEqh1ETiv

08:02:13

190

4,804.0000

XLON

07003070000004396-E0PMEqh1ETpP

08:02:13

128

4,804.0000

XLON

07003070000004396-E0PMEqh1ETpR

08:04:04

363

4,803.0000

XLON

05003050000004764-E0PMEqh1EX2E

08:04:04

102

4,804.0000

XLON

05003050000004847-E0PMEqh1EX0M

08:05:03

118

4,803.0000

XLON

05003050000005058-E0PMEqh1EZnQ

08:05:03

101

4,804.0000

XLON

05003050000005100-E0PMEqh1EZl0

08:05:06

84

4,801.0000

XLON

05003050000005026-E0PMEqh1EZzh

08:05:44

118

4,800.0000

XLON

05003050000005141-E0PMEqh1Ebkm

08:05:46

130

4,797.0000

XLON

07003070000005127-E0PMEqh1Ebp8

08:06:34

127

4,800.0000

XLON

07003070000005431-E0PMEqh1EdIm

08:07:41

127

4,805.0000

XLON

05003050000005622-E0PMEqh1EfnH

08:07:41

153

4,806.0000

XLON

05003050000005629-E0PMEqh1Efmu

08:09:11

44

4,812.0000

XLON

07003070000005787-E0PMEqh1Eito

08:09:11

17

4,812.0000

XLON

07003070000005787-E0PMEqh1Eitq

08:09:11

69

4,811.0000

XLON

05003050000005750-E0PMEqh1EiuB

08:09:21

44

4,812.0000

XLON

05003050000005891-E0PMEqh1EjJy

08:09:21

34

4,812.0000

XLON

05003050000005891-E0PMEqh1EjK0

08:09:38

65

4,809.0000

XLON

05003050000005685-E0PMEqh1Ejq3

08:09:39

115

4,804.0000

XLON

05003050000005586-E0PMEqh1Ek0i

08:09:40

98

4,803.0000

XLON

07003070000005868-E0PMEqh1Ek41

08:13:58

112

4,812.0000

XLON

05003050000006451-E0PMEqh1Escb

08:13:58

102

4,811.0000

XLON

05003050000006406-E0PMEqh1Esct

08:15:00

110

4,811.0000

XLON

05003050000006578-E0PMEqh1Eu55

08:15:00

85

4,810.0000

XLON

07003070000006400-E0PMEqh1Eu5V

08:15:00

17

4,810.0000

XLON

07003070000006400-E0PMEqh1Eu5X

08:15:15

92

4,811.0000

XLON

05003050000006740-E0PMEqh1EumU

08:16:01

92

4,812.0000

XLON

05003050000007085-E0PMEqh1EvsF

08:16:02

129

4,812.0000

XLON

07003070000007072-E0PMEqh1Evty

08:16:02

110

4,811.0000

XLON

05003050000006782-E0PMEqh1EvuG

08:18:45

120

4,818.0000

XLON

05003050000007993-E0PMEqh1F08m

08:18:46

45

4,818.0000

XLON

07003070000007978-E0PMEqh1F0BE

08:18:46

56

4,818.0000

XLON

07003070000007978-E0PMEqh1F0BG

08:18:46

121

4,818.0000

XLON

07003070000007978-E0PMEqh1F0BI

08:18:47

92

4,818.0000

XLON

07003070000007981-E0PMEqh1F0Cg

08:18:48

47

4,818.0000

XLON

05003050000008005-E0PMEqh1F0Hd

08:18:48

45

4,818.0000

XLON

05003050000008005-E0PMEqh1F0Hf

08:18:49

92

4,818.0000

XLON

07003070000007991-E0PMEqh1F0Jp

08:18:50

47

4,818.0000

XLON

07003070000008003-E0PMEqh1F0Ko

08:18:50

73

4,818.0000

XLON

07003070000008003-E0PMEqh1F0L0

08:18:51

45

4,818.0000

XLON

07003070000008007-E0PMEqh1F0Ms

08:18:51

47

4,818.0000

XLON

07003070000008007-E0PMEqh1F0Mh

08:18:52

101

4,818.0000

XLON

05003050000008033-E0PMEqh1F0Nn

08:18:54

120

4,818.0000

XLON

05003050000008047-E0PMEqh1F0WZ

08:19:05

92

4,818.0000

XLON

07003070000008094-E0PMEqh1F0tm

08:20:05

110

4,818.0000

XLON

05003050000008357-E0PMEqh1F2OC

08:22:28

87

4,820.0000

XLON

05003050000009118-E0PMEqh1F5ac

08:22:54

86

4,819.0000

XLON

05003050000009043-E0PMEqh1F62J

08:22:55

83

4,819.0000

XLON

07003070000009326-E0PMEqh1F63K

08:23:05

120

4,818.0000

XLON

05003050000009010-E0PMEqh1F6IU

08:23:05

83

4,819.0000

XLON

05003050000009328-E0PMEqh1F6Gk

08:23:05

9

4,819.0000

XLON

05003050000009328-E0PMEqh1F6Gm

08:23:06

92

4,818.0000

XLON

05003050000009372-E0PMEqh1F6KB

08:23:07

116

4,818.0000

XLON

07003070000009378-E0PMEqh1F6N1

08:23:09

85

4,818.0000

XLON

07003070000009393-E0PMEqh1F6Qb

08:24:07

45

4,819.0000

XLON

07003070000009559-E0PMEqh1F7MU

08:25:04

103

4,822.0000

XLON

07003070000009884-E0PMEqh1F8LF

08:25:05

100

4,822.0000

XLON

05003050000009900-E0PMEqh1F8M5

08:25:06

92

4,822.0000

XLON

05003050000009905-E0PMEqh1F8Qn

08:25:08

100

4,822.0000

XLON

05003050000009920-E0PMEqh1F8T9

08:27:09

107

4,824.0000

XLON

05003050000010358-E0PMEqh1FAeV

08:27:21

92

4,824.0000

XLON

07003070000010435-E0PMEqh1FAm2

08:28:31

77

4,825.0000

XLON

07003070000010527-E0PMEqh1FC2c

08:28:33

20

4,825.0000

XLON

07003070000010784-E0PMEqh1FC3x

08:28:33

58

4,825.0000

XLON

07003070000010784-E0PMEqh1FC3z

08:28:34

116

4,825.0000

XLON

07003070000010790-E0PMEqh1FC4i

08:30:02

85

4,825.0000

XLON

05003050000010801-E0PMEqh1FDaf

08:30:13

84

4,825.0000

XLON

05003050000011217-E0PMEqh1FDzA

08:30:44

108

4,824.0000

XLON

07003070000010483-E0PMEqh1FF5w

08:30:44

92

4,823.0000

XLON

07003070000010355-E0PMEqh1FF65

08:30:44

122

4,825.0000

XLON

07003070000011316-E0PMEqh1FF5b

08:30:45

153

4,823.0000

XLON

07003070000011475-E0PMEqh1FF8m

08:30:46

111

4,823.0000

XLON

05003050000011495-E0PMEqh1FF9Y

08:31:04

104

4,823.0000

XLON

05003050000011569-E0PMEqh1FFY6

08:31:14

88

4,823.0000

XLON

05003050000011591-E0PMEqh1FFld

08:31:29

104

4,823.0000

XLON

05003050000011725-E0PMEqh1FG4Q

08:32:22

104

4,823.0000

XLON

07003070000011815-E0PMEqh1FGyQ

08:32:46

89

4,823.0000

XLON

07003070000012051-E0PMEqh1FHdQ

08:33:05

81

4,823.0000

XLON

07003070000012126-E0PMEqh1FHmN

08:34:10

81

4,822.0000

XLON

07003070000012161-E0PMEqh1FJDq

08:34:15

89

4,822.0000

XLON

05003050000012472-E0PMEqh1FJGp

08:34:34

10

4,822.0000

XLON

05003050000012523-E0PMEqh1FJb8

08:34:34

71

4,822.0000

XLON

05003050000012523-E0PMEqh1FJbB

08:34:52

89

4,822.0000

XLON

07003070000012654-E0PMEqh1FJtU

08:34:56

3

4,820.0000

XLON

05003050000011483-E0PMEqh1FJyk

08:35:42

106

4,824.0000

XLON

05003050000012780-E0PMEqh1FLE7

08:35:42

122

4,823.0000

XLON

05003050000012760-E0PMEqh1FLE9

08:36:09

112

4,832.0000

XLON

05003050000013059-E0PMEqh1FM4O

08:36:18

85

4,829.0000

XLON

05003050000013104-E0PMEqh1FMbI

08:36:18

20

4,829.0000

XLON

07003070000013075-E0PMEqh1FMaG

08:36:18

64

4,829.0000

XLON

07003070000013075-E0PMEqh1FMaO

08:37:24

26

4,827.0000

XLON

07003070000013372-E0PMEqh1FOAl

08:37:40

103

4,827.0000

XLON

07003070000013372-E0PMEqh1FOUq

08:38:45

86

4,827.0000

XLON

07003070000013541-E0PMEqh1FPWL

08:39:25

112

4,827.0000

XLON

05003050000013717-E0PMEqh1FQSl

08:39:44

129

4,827.0000

XLON

07003070000013847-E0PMEqh1FQj6

08:40:30

111

4,830.0000

XLON

07003070000014122-E0PMEqh1FSBC

08:40:31

119

4,830.0000

XLON

07003070000014164-E0PMEqh1FSBi

08:40:39

128

4,830.0000

XLON

07003070000014165-E0PMEqh1FSIs

08:41:01

118

4,830.0000

XLON

05003050000014255-E0PMEqh1FSeX

08:44:11

28

4,832.0000

XLON

05003050000014769-E0PMEqh1FVP2

08:44:11

58

4,832.0000

XLON

05003050000014769-E0PMEqh1FVP6

08:44:12

78

4,832.0000

XLON

07003070000015168-E0PMEqh1FVPe

08:44:20

125

4,832.0000

XLON

07003070000015176-E0PMEqh1FVVm

08:44:30

96

4,831.0000

XLON

05003050000014661-E0PMEqh1FVkf

08:44:30

100

4,832.0000

XLON

07003070000015211-E0PMEqh1FVji

08:44:31

90

4,831.0000

XLON

07003070000015261-E0PMEqh1FVnX

08:44:34

98

4,831.0000

XLON

05003050000015293-E0PMEqh1FVpK

08:45:06

82

4,831.0000

XLON

07003070000015395-E0PMEqh1FWKg

08:45:30

115

4,830.0000

XLON

05003050000015436-E0PMEqh1FX5a

08:46:01

125

4,828.0000

XLON

05003050000015725-E0PMEqh1FXah

08:46:03

129

4,827.0000

XLON

07003070000013946-E0PMEqh1FXgO

08:46:21

98

4,824.0000

XLON

05003050000015262-E0PMEqh1FYFF

08:47:32

100

4,822.0000

XLON

07003070000015862-E0PMEqh1FZfD

08:47:41

37

4,822.0000

XLON

07003070000016204-E0PMEqh1FZoh

08:47:41

47

4,822.0000

XLON

07003070000016204-E0PMEqh1FZoj

08:48:05

68

4,821.0000

XLON

07003070000016329-E0PMEqh1Fa7F

08:48:05

40

4,821.0000

XLON

07003070000016329-E0PMEqh1Fa7H

08:48:05

30

4,821.0000

XLON

07003070000016329-E0PMEqh1Fa7J

08:48:42

126

4,820.0000

XLON

07003070000016464-E0PMEqh1Fb5h

08:48:43

132

4,819.0000

XLON

07003070000016180-E0PMEqh1Fb6r

08:48:48

108

4,816.0000

XLON

05003050000015844-E0PMEqh1FbFy

08:49:45

68

4,815.0000

XLON

07003070000016767-E0PMEqh1FcUy

08:49:45

39

4,815.0000

XLON

07003070000016767-E0PMEqh1FcV0

08:49:45

48

4,815.0000

XLON

07003070000016767-E0PMEqh1FcV2

08:49:45

30

4,815.0000

XLON

07003070000016767-E0PMEqh1FcV4

08:49:54

112

4,813.0000

XLON

07003070000016681-E0PMEqh1Fcci

08:51:01

44

4,814.0000

XLON

07003070000017070-E0PMEqh1Fe91

08:51:01

6

4,814.0000

XLON

07003070000017070-E0PMEqh1Fe93

08:51:01

48

4,814.0000

XLON

07003070000017070-E0PMEqh1Fe95

08:51:25

13

4,814.0000

XLON

07003070000017135-E0PMEqh1FeLB

08:51:49

86

4,814.0000

XLON

05003050000017177-E0PMEqh1Feao

08:51:51

124

4,812.0000

XLON

05003050000016925-E0PMEqh1Febw

08:53:31

86

4,813.0000

XLON

07003070000017414-E0PMEqh1Fg4K

08:53:35

75

4,812.0000

XLON

05003050000017259-E0PMEqh1Fg6w

08:53:35

11

4,812.0000

XLON

05003050000017259-E0PMEqh1Fg6y

08:54:20

97

4,812.0000

XLON

05003050000017636-E0PMEqh1Fgg1

08:54:23

119

4,812.0000

XLON

07003070000017779-E0PMEqh1Fgio

08:54:50

120

4,812.0000

XLON

05003050000017802-E0PMEqh1Fh38

08:56:27

119

4,813.0000

XLON

05003050000018120-E0PMEqh1FioL

08:57:12

49

4,813.0000

XLON

07003070000018403-E0PMEqh1FjC3

08:57:12

77

4,813.0000

XLON

07003070000018403-E0PMEqh1FjC5

08:58:42

83

4,812.0000

XLON

07003070000018724-E0PMEqh1FkbR

08:58:53

115

4,810.0000

XLON

07003070000019148-E0PMEqh1FkoQ

08:59:17

85

4,809.0000

XLON

07003070000016548-E0PMEqh1Fl55

08:59:17

46

4,810.0000

XLON

05003050000019186-E0PMEqh1Fl4r

08:59:17

48

4,810.0000

XLON

05003050000019186-E0PMEqh1Fl4t

08:59:17

1

4,810.0000

XLON

05003050000019186-E0PMEqh1Fl4v

08:59:45

45

4,808.0000

XLON

07003070000019440-E0PMEqh1FlVD

08:59:45

23

4,808.0000

XLON

07003070000019440-E0PMEqh1FlVF

09:00:00

83

4,806.0000

XLON

07003070000019281-E0PMEqh1Fm6H

09:00:09

128

4,806.0000

XLON

05003050000019651-E0PMEqh1FmVZ

09:00:30

102

4,805.0000

XLON

07003070000017694-E0PMEqh1Fn3K

09:01:13

116

4,804.0000

XLON

05003050000020030-E0PMEqh1FnuN

09:01:30

115

4,804.0000

XLON

07003070000020249-E0PMEqh1FoLC

09:03:53

79

4,809.0000

XLON

05003050000020974-E0PMEqh1Fqph

09:04:19

104

4,810.0000

XLON

07003070000021484-E0PMEqh1FrAC

09:04:31

88

4,810.0000

XLON

07003070000021495-E0PMEqh1FrVF

09:04:38

95

4,809.0000

XLON

05003050000021215-E0PMEqh1Frgi

09:04:45

120

4,809.0000

XLON

05003050000021581-E0PMEqh1FrmU

09:06:45

98

4,810.0000

XLON

05003050000022082-E0PMEqh1Fu0W

09:08:33

98

4,810.0000

XLON

07003070000022487-E0PMEqh1FvL4

09:09:20

90

4,811.0000

XLON

05003050000022947-E0PMEqh1Fw9t

09:09:26

83

4,811.0000

XLON

07003070000023134-E0PMEqh1FwD8

09:09:42

281

4,811.0000

XLON

05003050000023133-E0PMEqh1FwOx

09:09:58

202

4,811.0000

XLON

07003070000023334-E0PMEqh1FwjS

09:10:25

104

4,811.0000

XLON

07003070000023462-E0PMEqh1FxBG

09:13:20

99

4,815.0000

XLON

07003070000024236-E0PMEqh1Fzy6

09:13:21

120

4,815.0000

XLON

05003050000024350-E0PMEqh1Fzyh

09:13:22

48

4,815.0000

XLON

05003050000024352-E0PMEqh1FzzG

09:13:22

57

4,815.0000

XLON

05003050000024352-E0PMEqh1FzzI

09:13:23

91

4,815.0000

XLON

07003070000024399-E0PMEqh1G00C

09:13:25

120

4,814.0000

XLON

07003070000024187-E0PMEqh1G04e

09:13:26

58

4,813.0000

XLON

05003050000024378-E0PMEqh1G08t

09:13:26

48

4,813.0000

XLON

05003050000024378-E0PMEqh1G08v

09:13:26

44

4,813.0000

XLON

05003050000024378-E0PMEqh1G08x

09:13:30

91

4,810.0000

XLON

07003070000024411-E0PMEqh1G0GC

09:15:01

121

4,810.0000

XLON

07003070000024503-E0PMEqh1G1Ni

09:16:05

119

4,812.0000

XLON

05003050000025289-E0PMEqh1G2jG

09:17:30

59

4,812.0000

XLON

07003070000025521-E0PMEqh1G42k

09:17:30

91

4,812.0000

XLON

07003070000025521-E0PMEqh1G42m

09:17:56

168

4,812.0000

XLON

07003070000025936-E0PMEqh1G4KR

09:17:56

124

4,813.0000

XLON

05003050000025952-E0PMEqh1G4JX

09:18:20

72

4,812.0000

XLON

05003050000026125-E0PMEqh1G4Zu

09:18:29

112

4,810.0000

XLON

07003070000025110-E0PMEqh1G4hc

09:19:36

122

4,810.0000

XLON

07003070000026645-E0PMEqh1G5oq

09:20:00

120

4,809.0000

XLON

05003050000026221-E0PMEqh1G6J8

09:20:00

32

4,809.0000

XLON

05003050000026221-E0PMEqh1G6JB

09:20:00

143

4,810.0000

XLON

07003070000026766-E0PMEqh1G6IT

09:20:12

140

4,806.0000

XLON

07003070000026141-E0PMEqh1G6jb

09:21:03

108

4,805.0000

XLON

05003050000027074-E0PMEqh1G7hm

09:22:00

136

4,805.0000

XLON

07003070000027227-E0PMEqh1G8ZF

09:22:13

59

4,804.0000

XLON

05003050000026956-E0PMEqh1G8pi

09:23:05

68

4,806.0000

XLON

05003050000027735-E0PMEqh1GA10

09:23:05

48

4,806.0000

XLON

05003050000027735-E0PMEqh1GA12

09:23:29

4

4,806.0000

XLON

05003050000027857-E0PMEqh1GASn

09:23:29

58

4,806.0000

XLON

05003050000027857-E0PMEqh1GASp

09:23:29

15

4,806.0000

XLON

05003050000027857-E0PMEqh1GASr

09:23:29

48

4,806.0000

XLON

05003050000027857-E0PMEqh1GASt

09:25:35

76

4,808.0000

XLON

07003070000028190-E0PMEqh1GCRj

09:25:35

63

4,808.0000

XLON

07003070000028190-E0PMEqh1GCRl

09:26:00

109

4,808.0000

XLON

07003070000028665-E0PMEqh1GCdv

09:26:01

129

4,808.0000

XLON

05003050000028658-E0PMEqh1GCg5

09:26:23

152

4,810.0000

XLON

05003050000028737-E0PMEqh1GCsF

09:29:34

157

4,813.0000

XLON

07003070000029318-E0PMEqh1GFew

09:29:39

126

4,812.0000

XLON

05003050000029155-E0PMEqh1GFkz

09:29:39

19

4,812.0000

XLON

05003050000029155-E0PMEqh1GFl1

09:30:22

157

4,811.0000

XLON

07003070000029765-E0PMEqh1GGLL

09:30:55

6

4,813.0000

XLON

07003070000030052-E0PMEqh1GGs6

09:30:55

96

4,813.0000

XLON

07003070000030052-E0PMEqh1GGs8

09:30:55

21

4,813.0000

XLON

07003070000030052-E0PMEqh1GGsB

09:32:45

183

4,816.0000

XLON

05003050000030553-E0PMEqh1GIrj

09:33:05

134

4,817.0000

XLON

05003050000030618-E0PMEqh1GJ3a

09:33:12

122

4,815.0000

XLON

07003070000030545-E0PMEqh1GJ7M

09:33:13

147

4,813.0000

XLON

07003070000030276-E0PMEqh1GJ9c

09:35:01

160

4,813.0000

XLON

07003070000030961-E0PMEqh1GKLl

09:37:41

88

4,816.0000

XLON

05003050000031648-E0PMEqh1GLjT

09:37:41

74

4,816.0000

XLON

05003050000031648-E0PMEqh1GLjV

09:37:41

6

4,816.0000

XLON

05003050000031648-E0PMEqh1GLjY

09:37:59

133

4,815.0000

XLON

05003050000031588-E0PMEqh1GLvt

09:38:00

99

4,813.0000

XLON

07003070000031175-E0PMEqh1GM31

09:38:16

167

4,811.0000

XLON

07003070000031802-E0PMEqh1GMMA

09:39:06

130

4,809.0000

XLON

05003050000031857-E0PMEqh1GNEZ

09:39:45

69

4,809.0000

XLON

07003070000032346-E0PMEqh1GNla

09:39:45

16

4,809.0000

XLON

07003070000032346-E0PMEqh1GNlc

09:39:45

47

4,809.0000

XLON

07003070000032346-E0PMEqh1GNle

09:40:27

110

4,809.0000

XLON

05003050000032372-E0PMEqh1GOFJ

09:41:15

162

4,809.0000

XLON

07003070000032626-E0PMEqh1GOfF

09:42:37

85

4,810.0000

XLON

07003070000032971-E0PMEqh1GPHg

09:42:46

54

4,810.0000

XLON

05003050000032894-E0PMEqh1GPRG

09:42:46

94

4,810.0000

XLON

05003050000032894-E0PMEqh1GPRK

09:42:55

111

4,809.0000

XLON

07003070000032692-E0PMEqh1GPYi

09:45:17

110

4,810.0000

XLON

05003050000033352-E0PMEqh1GRQ1

09:45:17

154

4,809.0000

XLON

05003050000033242-E0PMEqh1GRQA

09:46:07

130

4,808.0000

XLON

07003070000033863-E0PMEqh1GS4d

09:46:07

119

4,807.0000

XLON

05003050000031770-E0PMEqh1GS4n

09:46:48

118

4,808.0000

XLON

07003070000034002-E0PMEqh1GSZO

09:47:14

161

4,807.0000

XLON

05003050000034002-E0PMEqh1GT5W

09:48:04

137

4,806.0000

XLON

05003050000034240-E0PMEqh1GTwj

09:48:10

70

4,806.0000

XLON

07003070000034410-E0PMEqh1GTzy

09:49:21

148

4,805.0000

XLON

05003050000034623-E0PMEqh1GV29

09:49:43

142

4,804.0000

XLON

07003070000033684-E0PMEqh1GVQ4

09:50:12

2

4,801.0000

XLON

07003070000034308-E0PMEqh1GW8y

09:50:53

114

4,801.0000

XLON

07003070000034308-E0PMEqh1GWxb

09:51:49

2

4,802.0000

XLON

07003070000035505-E0PMEqh1GXqR

09:51:49

52

4,802.0000

XLON

07003070000035505-E0PMEqh1GXqT

09:52:13

15

4,802.0000

XLON

05003050000035552-E0PMEqh1GY0A

09:53:08

117

4,801.0000

XLON

05003050000035345-E0PMEqh1GYf0

09:54:17

116

4,802.0000

XLON

05003050000036146-E0PMEqh1GZMB

09:55:33

37

4,802.0000

XLON

07003070000036579-E0PMEqh1GaQ5

09:55:33

15

4,802.0000

XLON

07003070000036579-E0PMEqh1GaQ7

09:56:10

142

4,801.0000

XLON

07003070000036372-E0PMEqh1Gamm

09:56:10

109

4,802.0000

XLON

07003070000036679-E0PMEqh1GamW

09:59:50

131

4,801.0000

XLON

07003070000037196-E0PMEqh1GcV7

09:59:51

15

4,801.0000

XLON

05003050000037573-E0PMEqh1GcYk

09:59:55

162

4,801.0000

XLON

05003050000037590-E0PMEqh1Gcew

10:01:07

139

4,802.0000

XLON

07003070000038009-E0PMEqh1Gdbt

10:02:55

110

4,804.0000

XLON

05003050000038468-E0PMEqh1Gec3

10:03:25

127

4,804.0000

XLON

05003050000038643-E0PMEqh1Gey1

10:03:26

137

4,804.0000

XLON

07003070000038828-E0PMEqh1Gez5

10:03:33

179

4,804.0000

XLON

07003070000038850-E0PMEqh1Gf1H

10:03:47

28

4,803.0000

XLON

07003070000038475-E0PMEqh1Gf7B

10:03:47

79

4,803.0000

XLON

07003070000038475-E0PMEqh1Gf7D

10:03:48

105

4,802.0000

XLON

07003070000038756-E0PMEqh1GfAl

10:04:04

140

4,801.0000

XLON

07003070000038914-E0PMEqh1GfJ7

10:04:04

16

4,801.0000

XLON

07003070000038914-E0PMEqh1GfJC

10:04:37

115

4,799.0000

XLON

05003050000038871-E0PMEqh1GfnC

10:04:37

20

4,799.0000

XLON

05003050000038871-E0PMEqh1GfnE

10:06:21

111

4,798.0000

XLON

07003070000039365-E0PMEqh1GhEb

10:06:25

20

4,798.0000

XLON

05003050000039587-E0PMEqh1GhHt

10:12:10

118

4,806.0000

XLON

05003050000041008-E0PMEqh1Glz9

10:12:11

137

4,806.0000

XLON

07003070000041278-E0PMEqh1Gm0N

10:12:12

118

4,806.0000

XLON

05003050000041194-E0PMEqh1Gm0x

10:13:51

98

4,810.0000

XLON

07003070000041462-E0PMEqh1GnNZ

10:13:52

127

4,809.0000

XLON

07003070000041458-E0PMEqh1GnOz

10:13:52

35

4,810.0000

XLON

07003070000041683-E0PMEqh1GnOn

10:13:52

92

4,810.0000

XLON

07003070000041683-E0PMEqh1GnOk

10:14:35

147

4,809.0000

XLON

05003050000041610-E0PMEqh1GoDd

10:14:35

118

4,809.0000

XLON

07003070000041696-E0PMEqh1GoDf

10:14:52

119

4,809.0000

XLON

07003070000041843-E0PMEqh1GoQ9

10:14:52

109

4,809.0000

XLON

07003070000041854-E0PMEqh1GoQB

10:16:41

48

4,810.0000

XLON

07003070000042086-E0PMEqh1Gpm7

10:16:41

73

4,810.0000

XLON

07003070000042086-E0PMEqh1Gpm9

10:16:42

130

4,810.0000

XLON

07003070000042391-E0PMEqh1Gpol

10:17:30

47

4,810.0000

XLON

05003050000042317-E0PMEqh1GqeO

10:17:30

63

4,810.0000

XLON

05003050000042317-E0PMEqh1GqeS

10:17:31

150

4,810.0000

XLON

07003070000042563-E0PMEqh1Gqf5

10:17:55

141

4,810.0000

XLON

05003050000042598-E0PMEqh1Gqqc

10:18:17

150

4,809.0000

XLON

05003050000041846-E0PMEqh1GrAw

10:20:36

8

4,810.0000

XLON

05003050000043225-E0PMEqh1GsfJ

10:20:56

93

4,810.0000

XLON

05003050000043225-E0PMEqh1Gsqa

10:21:52

101

4,811.0000

XLON

05003050000043489-E0PMEqh1GtKO

10:21:53

48

4,811.0000

XLON

05003050000043567-E0PMEqh1GtMR

10:21:54

99

4,811.0000

XLON

07003070000043646-E0PMEqh1GtOG

10:21:55

129

4,811.0000

XLON

07003070000043653-E0PMEqh1GtPT

10:21:59

140

4,810.0000

XLON

05003050000043340-E0PMEqh1GtTX

10:22:36

100

4,807.0000

XLON

05003050000043709-E0PMEqh1Gtus

10:22:36

131

4,809.0000

XLON

05003050000042856-E0PMEqh1Gtu7

10:24:35

100

4,808.0000

XLON

07003070000044368-E0PMEqh1GvEg

10:25:01

110

4,808.0000

XLON

07003070000044448-E0PMEqh1GvPx

10:25:53

72

4,808.0000

XLON

05003050000044464-E0PMEqh1Gw24

10:25:53

110

4,808.0000

XLON

07003070000044564-E0PMEqh1Gw26

10:26:01

78

4,808.0000

XLON

05003050000044750-E0PMEqh1GwFi

10:27:06

100

4,806.0000

XLON

07003070000043855-E0PMEqh1Gww3

10:27:21

150

4,805.0000

XLON

07003070000044828-E0PMEqh1Gx2C

10:29:09

111

4,805.0000

XLON

07003070000045219-E0PMEqh1Gy91

10:29:09

101

4,808.0000

XLON

05003050000045472-E0PMEqh1Gy7Y

10:29:09

131

4,806.0000

XLON

05003050000045227-E0PMEqh1Gy7k

10:29:40

139

4,803.0000

XLON

07003070000045665-E0PMEqh1GyRn

10:30:09

124

4,804.0000

XLON

07003070000045851-E0PMEqh1Gz3x

10:30:09

124

4,805.0000

XLON

07003070000045963-E0PMEqh1Gz3Y

10:31:02

110

4,802.0000

XLON

05003050000045516-E0PMEqh1H04J

10:32:35

48

4,804.0000

XLON

07003070000046472-E0PMEqh1H1Ep

10:32:35

48

4,804.0000

XLON

07003070000046472-E0PMEqh1H1Er

10:32:35

22

4,804.0000

XLON

07003070000046472-E0PMEqh1H1Et

10:33:55

111

4,804.0000

XLON

05003050000046901-E0PMEqh1H2Be

10:34:05

87

4,802.0000

XLON

07003070000046348-E0PMEqh1H2Jg

10:34:05

38

4,802.0000

XLON

07003070000046348-E0PMEqh1H2Ji

10:34:05

98

4,803.0000

XLON

07003070000046451-E0PMEqh1H2J7

10:36:25

9

4,806.0000

XLON

07003070000047652-E0PMEqh1H3ru

10:36:49

9

4,806.0000

XLON

07003070000047777-E0PMEqh1H46h

10:37:04

76

4,805.0000

XLON

07003070000047543-E0PMEqh1H4HY

10:37:04

34

4,805.0000

XLON

07003070000047543-E0PMEqh1H4Ha

10:37:37

9

4,806.0000

XLON

05003050000048075-E0PMEqh1H4fI

10:37:37

48

4,806.0000

XLON

05003050000048075-E0PMEqh1H4fK

10:37:37

16

4,806.0000

XLON

05003050000048075-E0PMEqh1H4fM

10:38:05

9

4,806.0000

XLON

07003070000048268-E0PMEqh1H4vX

10:38:29

9

4,806.0000

XLON

05003050000048359-E0PMEqh1H50c

10:38:29

1

4,806.0000

XLON

05003050000048359-E0PMEqh1H50e

10:38:53

9

4,806.0000

XLON

07003070000048447-E0PMEqh1H5MP

10:38:53

8

4,806.0000

XLON

07003070000048447-E0PMEqh1H5MR

10:39:04

9

4,806.0000

XLON

05003050000048502-E0PMEqh1H5X5

10:39:04

4

4,806.0000

XLON

05003050000048502-E0PMEqh1H5X7

10:39:04

4

4,806.0000

XLON

05003050000048502-E0PMEqh1H5X9

10:39:04

17

4,806.0000

XLON

05003050000048502-E0PMEqh1H5XB

10:39:17

9

4,806.0000

XLON

07003070000048545-E0PMEqh1H5f1

10:39:17

1

4,806.0000

XLON

07003070000048545-E0PMEqh1H5f3

10:39:21

9

4,806.0000

XLON

05003050000048571-E0PMEqh1H5i1

10:39:24

9

4,806.0000

XLON

07003070000048577-E0PMEqh1H5mz

10:39:28

9

4,806.0000

XLON

05003050000048599-E0PMEqh1H5zQ

10:39:31

9

4,806.0000

XLON

07003070000048593-E0PMEqh1H66g

10:39:34

9

4,806.0000

XLON

07003070000048601-E0PMEqh1H69f

10:39:38

9

4,806.0000

XLON

05003050000048627-E0PMEqh1H6Co

10:39:41

9

4,806.0000

XLON

07003070000048632-E0PMEqh1H6Dd

10:39:45

9

4,806.0000

XLON

07003070000048644-E0PMEqh1H6HY

10:39:48

9

4,806.0000

XLON

07003070000048670-E0PMEqh1H6O0

10:39:52

9

4,806.0000

XLON

07003070000048677-E0PMEqh1H6R3

10:39:55

9

4,806.0000

XLON

07003070000048690-E0PMEqh1H6TO

10:40:00

101

4,806.0000

XLON

05003050000048751-E0PMEqh1H6ri

10:40:00

9

4,806.0000

XLON

07003070000048731-E0PMEqh1H6rI

10:40:24

9

4,806.0000

XLON

07003070000048902-E0PMEqh1H7Oi

10:40:24

4

4,806.0000

XLON

07003070000048902-E0PMEqh1H7Ok

10:40:46

9

4,806.0000

XLON

07003070000048973-E0PMEqh1H7dC

10:40:49

9

4,806.0000

XLON

07003070000048995-E0PMEqh1H7eP

10:40:53

9

4,806.0000

XLON

07003070000049016-E0PMEqh1H7kT

10:40:56

9

4,806.0000

XLON

07003070000049027-E0PMEqh1H7mH

10:41:00

9

4,806.0000

XLON

05003050000049053-E0PMEqh1H7o6

10:41:01

9

4,806.0000

XLON

05003050000049055-E0PMEqh1H7ow

10:41:07

9

4,806.0000

XLON

07003070000049076-E0PMEqh1H7sI

10:41:07

4

4,806.0000

XLON

07003070000049076-E0PMEqh1H7sK

10:41:12

9

4,806.0000

XLON

05003050000049106-E0PMEqh1H7v6

10:41:15

9

4,806.0000

XLON

07003070000049098-E0PMEqh1H7w7

10:41:18

9

4,806.0000

XLON

07003070000049106-E0PMEqh1H7xI

10:41:22

9

4,806.0000

XLON

05003050000049139-E0PMEqh1H7zS

10:41:25

9

4,806.0000

XLON

05003050000049150-E0PMEqh1H80V

10:41:28

9

4,806.0000

XLON

07003070000049138-E0PMEqh1H81r

10:41:32

9

4,806.0000

XLON

05003050000049176-E0PMEqh1H84x

10:41:35

9

4,806.0000

XLON

05003050000049189-E0PMEqh1H85q

10:41:39

9

4,806.0000

XLON

05003050000049206-E0PMEqh1H86m

10:41:42

9

4,806.0000

XLON

05003050000049218-E0PMEqh1H883

10:41:46

9

4,806.0000

XLON

05003050000049238-E0PMEqh1H8A8

10:41:49

9

4,806.0000

XLON

07003070000049221-E0PMEqh1H8Bl

10:41:53

9

4,806.0000

XLON

07003070000049244-E0PMEqh1H8F5

10:41:56

9

4,806.0000

XLON

05003050000049280-E0PMEqh1H8HD

10:42:00

9

4,806.0000

XLON

05003050000049301-E0PMEqh1H8Ji

10:42:03

9

4,806.0000

XLON

07003070000049298-E0PMEqh1H8P2

10:42:03

3

4,806.0000

XLON

07003070000049298-E0PMEqh1H8P4

10:42:08

9

4,806.0000

XLON

05003050000049333-E0PMEqh1H8So

10:42:11

9

4,806.0000

XLON

05003050000049348-E0PMEqh1H8Uf

10:42:14

9

4,806.0000

XLON

05003050000049369-E0PMEqh1H8Xo

10:42:18

9

4,806.0000

XLON

05003050000049396-E0PMEqh1H8Zw

10:42:21

9

4,806.0000

XLON

05003050000049414-E0PMEqh1H8aU

10:42:23

25

4,806.0000

XLON

07003070000049402-E0PMEqh1H8k6

10:42:34

25

4,806.0000

XLON

07003070000049437-E0PMEqh1H8t1

10:42:44

25

4,806.0000

XLON

05003050000049521-E0PMEqh1H92o

10:42:44

38

4,806.0000

XLON

05003050000049521-E0PMEqh1H92q

10:43:08

25

4,806.0000

XLON

07003070000049580-E0PMEqh1H9Ud

10:43:18

25

4,806.0000

XLON

05003050000049656-E0PMEqh1H9Zc

10:43:27

25

4,806.0000

XLON

07003070000049654-E0PMEqh1H9fn

10:43:37

25

4,806.0000

XLON

07003070000049719-E0PMEqh1H9yQ

10:43:42

109

4,809.0000

XLON

05003050000049802-E0PMEqh1HA7W

10:43:42

119

4,810.0000

XLON

07003070000049775-E0PMEqh1HA6I

10:45:10

29

4,809.0000

XLON

07003070000050035-E0PMEqh1HBBd

10:45:44

119

4,810.0000

XLON

07003070000050340-E0PMEqh1HBVA

10:46:20

112

4,811.0000

XLON

05003050000050517-E0PMEqh1HBkW

10:48:15

48

4,811.0000

XLON

07003070000050583-E0PMEqh1HDGC

10:48:15

48

4,811.0000

XLON

07003070000050583-E0PMEqh1HDGE

10:48:15

38

4,811.0000

XLON

07003070000050583-E0PMEqh1HDGH

10:51:55

132

4,813.0000

XLON

05003050000051876-E0PMEqh1HFa6

10:51:56

20

4,813.0000

XLON

07003070000052114-E0PMEqh1HFcF

10:51:56

76

4,813.0000

XLON

07003070000052114-E0PMEqh1HFcH

10:51:56

48

4,813.0000

XLON

07003070000052114-E0PMEqh1HFcJ

10:52:25

47

4,813.0000

XLON

05003050000052110-E0PMEqh1HGWY

10:52:25

99

4,813.0000

XLON

05003050000052110-E0PMEqh1HGWb

10:52:25

158

4,814.0000

XLON

05003050000052124-E0PMEqh1HGW4

10:52:25

123

4,815.0000

XLON

07003070000052242-E0PMEqh1HGV7

10:52:26

97

4,813.0000

XLON

07003070000052286-E0PMEqh1HGXl

10:52:26

76

4,813.0000

XLON

07003070000052286-E0PMEqh1HGXn

10:52:50

76

4,813.0000

XLON

05003050000052367-E0PMEqh1HGou

10:52:50

39

4,813.0000

XLON

05003050000052367-E0PMEqh1HGow

10:52:59

155

4,812.0000

XLON

05003050000052259-E0PMEqh1HH3r

10:53:31

155

4,810.0000

XLON

07003070000052287-E0PMEqh1HHY2

10:55:18

76

4,810.0000

XLON

07003070000053124-E0PMEqh1HIlb

10:57:08

122

4,811.0000

XLON

07003070000053474-E0PMEqh1HJXe

10:57:30

71

4,811.0000

XLON

05003050000053644-E0PMEqh1HJj0

10:57:30

75

4,811.0000

XLON

05003050000053644-E0PMEqh1HJj2

10:57:54

75

4,811.0000

XLON

07003070000053776-E0PMEqh1HK6a

10:58:29

74

4,811.0000

XLON

07003070000053858-E0PMEqh1HKRy

10:59:46

66

4,811.0000

XLON

05003050000054010-E0PMEqh1HLG5

10:59:46

56

4,811.0000

XLON

05003050000054010-E0PMEqh1HLG8

11:00:10

72

4,810.0000

XLON

07003070000054364-E0PMEqh1HLpy

11:00:10

157

4,810.0000

XLON

07003070000053218-E0PMEqh1HLp9

11:00:30

139

4,809.0000

XLON

05003050000052420-E0PMEqh1HM0o

11:00:30

15

4,809.0000

XLON

05003050000052420-E0PMEqh1HM0q

11:01:03

10

4,809.0000

XLON

05003050000054648-E0PMEqh1HMT7

11:01:03

3

4,809.0000

XLON

05003050000054648-E0PMEqh1HMT9

11:01:03

20

4,809.0000

XLON

05003050000054648-E0PMEqh1HMTB

11:02:38

127

4,811.0000

XLON

05003050000054971-E0PMEqh1HNWE

11:02:41

81

4,811.0000

XLON

05003050000055055-E0PMEqh1HNXL

11:02:41

19

4,811.0000

XLON

05003050000055055-E0PMEqh1HNXN

11:03:05

75

4,811.0000

XLON

05003050000055151-E0PMEqh1HNnf

11:03:11

122

4,810.0000

XLON

07003070000054769-E0PMEqh1HO05

11:04:21

76

4,810.0000

XLON

05003050000055564-E0PMEqh1HOko

11:04:28

137

4,809.0000

XLON

05003050000054664-E0PMEqh1HOvZ

11:06:49

66

4,810.0000

XLON

07003070000056282-E0PMEqh1HQyY

11:06:49

45

4,810.0000

XLON

07003070000056282-E0PMEqh1HQyb

11:07:45

45

4,810.0000

XLON

07003070000056394-E0PMEqh1HRU7

11:07:45

76

4,810.0000

XLON

07003070000056394-E0PMEqh1HRUA

11:07:45

19

4,810.0000

XLON

07003070000056394-E0PMEqh1HRUC

11:07:45

115

4,811.0000

XLON

07003070000056452-E0PMEqh1HRTa

11:08:52

110

4,809.0000

XLON

05003050000056411-E0PMEqh1HSCH

11:09:05

161

4,807.0000

XLON

05003050000056686-E0PMEqh1HSHy

11:09:39

128

4,805.0000

XLON

07003070000056937-E0PMEqh1HSZV

11:09:39

116

4,806.0000

XLON

07003070000057047-E0PMEqh1HSYy

11:10:50

126

4,803.0000

XLON

05003050000057015-E0PMEqh1HT6C

11:13:28

122

4,803.0000

XLON

07003070000057517-E0PMEqh1HV7X

11:14:18

5

4,803.0000

XLON

05003050000058296-E0PMEqh1HVt8

11:16:25

76

4,808.0000

XLON

05003050000058967-E0PMEqh1HXG8

11:16:49

18

4,808.0000

XLON

05003050000059062-E0PMEqh1HXOB

11:17:13

76

4,808.0000

XLON

07003070000059221-E0PMEqh1HXcQ

11:17:13

76

4,808.0000

XLON

07003070000059221-E0PMEqh1HXcS

11:17:13

19

4,808.0000

XLON

07003070000059221-E0PMEqh1HXcU

11:20:02

97

4,810.0000

XLON

05003050000059539-E0PMEqh1HZeA

11:20:02

50

4,810.0000

XLON

05003050000059539-E0PMEqh1HZeC

11:20:02

65

4,810.0000

XLON

05003050000059802-E0PMEqh1HZeI

11:20:02

70

4,810.0000

XLON

07003070000059828-E0PMEqh1HZeK

11:20:08

130

4,809.0000

XLON

05003050000059300-E0PMEqh1HZp4

11:21:16

141

4,809.0000

XLON

07003070000060207-E0PMEqh1HaNK

11:22:05

111

4,809.0000

XLON

05003050000060482-E0PMEqh1HawO

11:22:11

103

4,808.0000

XLON

05003050000059784-E0PMEqh1Hayu

11:22:19

101

4,807.0000

XLON

05003050000058507-E0PMEqh1Hb5x

11:24:21

16

4,807.0000

XLON

05003050000061235-E0PMEqh1HcRX

11:24:21

48

4,807.0000

XLON

05003050000061235-E0PMEqh1HcRZ

11:24:21

29

4,807.0000

XLON

05003050000061235-E0PMEqh1HcRb

11:26:02

121

4,808.0000

XLON

07003070000061358-E0PMEqh1Hd8y

11:27:17

112

4,809.0000

XLON

07003070000062001-E0PMEqh1Hegw

11:27:41

76

4,809.0000

XLON

05003050000062181-E0PMEqh1Heup

11:27:41

99

4,809.0000

XLON

05003050000062181-E0PMEqh1Heur

11:27:41

16

4,809.0000

XLON

05003050000062181-E0PMEqh1Heut

11:27:41

48

4,809.0000

XLON

05003050000062181-E0PMEqh1Heuv

11:29:21

22

4,809.0000

XLON

07003070000062673-E0PMEqh1HfmE

11:29:21

9

4,809.0000

XLON

07003070000062673-E0PMEqh1HfmG

11:29:21

3

4,809.0000

XLON

07003070000062673-E0PMEqh1HfmI

11:29:21

54

4,809.0000

XLON

07003070000062673-E0PMEqh1HfmK

11:29:27

122

4,808.0000

XLON

05003050000061831-E0PMEqh1Hfpd

11:30:38

132

4,807.0000

XLON

05003050000061244-E0PMEqh1Hgg3

11:31:01

8

4,807.0000

XLON

05003050000063158-E0PMEqh1Hgkw

11:31:25

76

4,807.0000

XLON

07003070000063229-E0PMEqh1Hh5G

11:31:49

5

4,807.0000

XLON

07003070000063337-E0PMEqh1HhD8

11:33:16

116

4,808.0000

XLON

05003050000063523-E0PMEqh1Hi1e

11:33:43

115

4,807.0000

XLON

05003050000063503-E0PMEqh1HiKh

11:35:57

2

4,807.0000

XLON

05003050000064419-E0PMEqh1HjSX

11:36:01

5

4,807.0000

XLON

07003070000064436-E0PMEqh1HjXG

11:36:25

76

4,807.0000

XLON

05003050000064529-E0PMEqh1Hjux

11:36:25

51

4,807.0000

XLON

05003050000064529-E0PMEqh1Hjuz

11:37:25

137

4,808.0000

XLON

05003050000064789-E0PMEqh1HkQq

11:37:35

98

4,807.0000

XLON

07003070000064680-E0PMEqh1Hkbz

11:37:41

17

4,807.0000

XLON

05003050000064840-E0PMEqh1Hkec

11:37:41

38

4,807.0000

XLON

05003050000064840-E0PMEqh1Hkee

11:38:29

1

4,807.0000

XLON

07003070000065069-E0PMEqh1HlrL

11:38:53

18

4,807.0000

XLON

05003050000065136-E0PMEqh1HmD2

11:39:26

139

4,808.0000

XLON

07003070000065292-E0PMEqh1Hmsr

11:39:37

174

4,807.0000

XLON

05003050000065245-E0PMEqh1Hn53

11:40:08

127

4,806.0000

XLON

05003050000063994-E0PMEqh1HnPP

11:42:59

119

4,805.0000

XLON

07003070000066019-E0PMEqh1HpEc

11:44:46

48

4,807.0000

XLON

07003070000066313-E0PMEqh1HqB5

11:44:46

42

4,807.0000

XLON

07003070000066313-E0PMEqh1HqB7

11:47:04

177

4,808.0000

XLON

05003050000066959-E0PMEqh1HrRM

11:47:44

168

4,808.0000

XLON

05003050000067388-E0PMEqh1Hri7

11:50:18

78

4,808.0000

XLON

07003070000067893-E0PMEqh1Ht9N

11:50:18

93

4,808.0000

XLON

07003070000067893-E0PMEqh1Ht9P

11:50:42

15

4,808.0000

XLON

07003070000068245-E0PMEqh1HtMp

11:50:51

1

4,808.0000

XLON

07003070000068275-E0PMEqh1HtQ3

11:50:52

115

4,808.0000

XLON

05003050000068283-E0PMEqh1HtQY

11:50:52

23

4,808.0000

XLON

05003050000068283-E0PMEqh1HtQU

11:50:52

7

4,808.0000

XLON

05003050000068283-E0PMEqh1HtQP

11:51:01

76

4,808.0000

XLON

05003050000068327-E0PMEqh1HtVi

11:51:01

59

4,808.0000

XLON

05003050000068327-E0PMEqh1HtVk

11:51:49

7

4,808.0000

XLON

05003050000068487-E0PMEqh1Hu6z

11:52:05

104

4,808.0000

XLON

05003050000068487-E0PMEqh1HuDN

11:52:41

1

4,808.0000

XLON

07003070000068717-E0PMEqh1HuS0

11:52:41

18

4,808.0000

XLON

07003070000068717-E0PMEqh1HuS2

11:53:05

6

4,808.0000

XLON

05003050000068800-E0PMEqh1HuZq

11:53:05

19

4,808.0000

XLON

05003050000068800-E0PMEqh1HuZs

11:53:07

3

4,807.0000

XLON

07003070000066830-E0PMEqh1Hubm

11:53:08

4

4,807.0000

XLON

07003070000066830-E0PMEqh1Hucu

11:53:10

11

4,807.0000

XLON

07003070000066830-E0PMEqh1HudX

11:53:20

13

4,807.0000

XLON

07003070000066830-E0PMEqh1Hugs

11:54:15

79

4,808.0000

XLON

05003050000068972-E0PMEqh1HvAo

11:54:15

38

4,808.0000

XLON

05003050000068972-E0PMEqh1HvAq

11:54:21

173

4,808.0000

XLON

05003050000069157-E0PMEqh1HvHb

11:54:34

65

4,808.0000

XLON

07003070000069186-E0PMEqh1HvLi

11:55:05

100

4,807.0000

XLON

07003070000066830-E0PMEqh1HvZ6

11:55:10

127

4,805.0000

XLON

05003050000069173-E0PMEqh1HvgP

11:55:10

90

4,806.0000

XLON

07003070000066296-E0PMEqh1Hvfr

11:59:16

111

4,806.0000

XLON

07003070000070124-E0PMEqh1HxXs

11:59:30

151

4,805.0000

XLON

05003050000070120-E0PMEqh1Hxjq

11:59:45

19

4,805.0000

XLON

07003070000070593-E0PMEqh1HxuZ

12:00:09

2

4,805.0000

XLON

05003050000070742-E0PMEqh1HyKa

12:02:44

23

4,806.0000

XLON

07003070000071366-E0PMEqh1I07x

12:04:11

82

4,808.0000

XLON

05003050000071921-E0PMEqh1I10a

12:04:11

76

4,808.0000

XLON

05003050000071921-E0PMEqh1I10c

12:04:16

147

4,808.0000

XLON

05003050000071924-E0PMEqh1I13w

12:04:16

59

4,808.0000

XLON

07003070000071908-E0PMEqh1I142

12:04:16

80

4,808.0000

XLON

05003050000071930-E0PMEqh1I140

12:06:53

122

4,809.0000

XLON

05003050000072551-E0PMEqh1I2mm

12:06:53

48

4,809.0000

XLON

05003050000072551-E0PMEqh1I2mo

12:07:39

136

4,810.0000

XLON

05003050000073007-E0PMEqh1I3EZ

12:08:45

79

4,810.0000

XLON

05003050000073093-E0PMEqh1I3nt

12:08:45

48

4,810.0000

XLON

05003050000073093-E0PMEqh1I3nw

12:09:09

48

4,810.0000

XLON

05003050000073378-E0PMEqh1I3uG

12:09:09

18

4,810.0000

XLON

05003050000073378-E0PMEqh1I3uI

12:09:33

152

4,810.0000

XLON

07003070000073436-E0PMEqh1I41T

12:10:24

43

4,809.0000

XLON

07003070000072804-E0PMEqh1I4YZ

12:10:31

165

4,807.0000

XLON

05003050000073678-E0PMEqh1I4jz

12:10:31

123

4,808.0000

XLON

07003070000072052-E0PMEqh1I4j2

12:10:31

127

4,809.0000

XLON

07003070000072804-E0PMEqh1I4ez

12:12:30

87

4,807.0000

XLON

05003050000073814-E0PMEqh1I5oo

12:12:30

36

4,807.0000

XLON

05003050000073814-E0PMEqh1I5or

12:13:05

18

4,807.0000

XLON

07003070000074296-E0PMEqh1I69W

12:13:05

35

4,807.0000

XLON

07003070000074296-E0PMEqh1I69Y

12:14:44

63

4,807.0000

XLON

05003050000074431-E0PMEqh1I747

12:14:47

65

4,807.0000

XLON

05003050000074431-E0PMEqh1I75h

12:14:50

143

4,806.0000

XLON

05003050000073798-E0PMEqh1I77g

12:16:49

17

4,806.0000

XLON

07003070000075398-E0PMEqh1I8Lk

12:17:13

2

4,806.0000

XLON

05003050000075617-E0PMEqh1I8dG

12:17:23

120

4,805.0000

XLON

07003070000073770-E0PMEqh1I8lF

12:18:05

91

4,803.0000

XLON

07003070000074835-E0PMEqh1I9M7

12:18:05

77

4,803.0000

XLON

07003070000074835-E0PMEqh1I9M9

12:18:05

116

4,804.0000

XLON

05003050000075730-E0PMEqh1I9LZ

12:18:05

18

4,805.0000

XLON

07003070000075806-E0PMEqh1I9L5

12:22:04

97

4,804.0000

XLON

05003050000076553-E0PMEqh1IB1E

12:22:04

41

4,804.0000

XLON

05003050000076553-E0PMEqh1IB1H

12:22:38

74

4,805.0000

XLON

07003070000076994-E0PMEqh1IBJI

12:22:55

72

4,804.0000

XLON

07003070000076898-E0PMEqh1IBMJ

12:22:55

9

4,804.0000

XLON

07003070000076898-E0PMEqh1IBML

12:22:56

127

4,803.0000

XLON

07003070000076070-E0PMEqh1IBNb

12:22:59

101

4,802.0000

XLON

05003050000075881-E0PMEqh1IBOx

12:25:43

128

4,804.0000

XLON

05003050000077688-E0PMEqh1ID6Z

12:25:51

109

4,803.0000

XLON

07003070000077361-E0PMEqh1IDCv

12:31:48

145

4,808.0000

XLON

05003050000079176-E0PMEqh1IGad

12:34:41

127

4,811.0000

XLON

05003050000079755-E0PMEqh1IHzi

12:35:10

117

4,811.0000

XLON

07003070000079748-E0PMEqh1IIDF

12:35:11

189

4,811.0000

XLON

07003070000079825-E0PMEqh1IIDb

12:35:12

134

4,811.0000

XLON

07003070000079836-E0PMEqh1IIEN

12:35:13

138

4,811.0000

XLON

05003050000079890-E0PMEqh1IIEx

12:35:49

128

4,811.0000

XLON

05003050000079962-E0PMEqh1IIVP

12:36:01

69

4,811.0000

XLON

05003050000080035-E0PMEqh1IIc7

12:36:01

40

4,811.0000

XLON

05003050000080035-E0PMEqh1IIc9

12:36:25

23

4,811.0000

XLON

05003050000080095-E0PMEqh1IIod

12:36:49

1

4,811.0000

XLON

05003050000080181-E0PMEqh1IIyP

12:37:30

111

4,811.0000

XLON

07003070000080246-E0PMEqh1IJAZ

12:37:44

93

4,810.0000

XLON

07003070000079650-E0PMEqh1IJFe

12:37:44

24

4,810.0000

XLON

07003070000079650-E0PMEqh1IJFi

12:38:29

76

4,810.0000

XLON

07003070000080530-E0PMEqh1IJsd

12:38:29

5

4,810.0000

XLON

07003070000080530-E0PMEqh1IJsf

12:40:09

69

4,810.0000

XLON

07003070000080870-E0PMEqh1IKYL

12:40:12

11

4,809.0000

XLON

05003050000079878-E0PMEqh1IKZV

12:40:12

128

4,809.0000

XLON

05003050000079878-E0PMEqh1IKZa

12:41:01

35

4,809.0000

XLON

05003050000081078-E0PMEqh1IL9e

12:41:01

1

4,809.0000

XLON

05003050000081078-E0PMEqh1IL9g

12:41:33

154

4,808.0000

XLON

07003070000080961-E0PMEqh1ILQu

12:43:16

131

4,809.0000

XLON

07003070000081646-E0PMEqh1IMMu

12:44:58

131

4,810.0000

XLON

05003050000082128-E0PMEqh1INy7

12:48:05

120

4,811.0000

XLON

07003070000082590-E0PMEqh1IQud

12:48:06

79

4,811.0000

XLON

05003050000083034-E0PMEqh1IQvK

12:48:15

153

4,811.0000

XLON

07003070000083036-E0PMEqh1IR2p

12:51:27

75

4,812.0000

XLON

05003050000083929-E0PMEqh1ISur

12:51:27

31

4,812.0000

XLON

05003050000083929-E0PMEqh1ISut

12:52:55

130

4,812.0000

XLON

07003070000083887-E0PMEqh1ITsO

12:55:14

6

4,812.0000

XLON

05003050000084283-E0PMEqh1IUqQ

12:56:27

27

4,814.0000

XLON

05003050000085140-E0PMEqh1IVSo

12:57:11

84

4,814.0000

XLON

05003050000085140-E0PMEqh1IViG

12:57:54

110

4,814.0000

XLON

07003070000085238-E0PMEqh1IVxg

12:57:55

131

4,814.0000

XLON

07003070000085453-E0PMEqh1IW0f

12:57:56

189

4,814.0000

XLON

05003050000085521-E0PMEqh1IW1l

12:57:57

145

4,814.0000

XLON

05003050000085531-E0PMEqh1IW2n

12:57:58

109

4,814.0000

XLON

05003050000085536-E0PMEqh1IW3Y

12:58:00

61

4,812.0000

XLON

07003070000085455-E0PMEqh1IW7t

12:58:00

74

4,812.0000

XLON

07003070000085455-E0PMEqh1IW7x

12:58:00

121

4,813.0000

XLON

05003050000085032-E0PMEqh1IW7B

12:58:11

153

4,811.0000

XLON

05003050000085546-E0PMEqh1IWEU

12:58:11

164

4,810.0000

XLON

07003070000085475-E0PMEqh1IWEn

13:00:29

150

4,810.0000

XLON

05003050000086218-E0PMEqh1IXrO

13:07:20

128

4,811.0000

XLON

07003070000088147-E0PMEqh1IcLu

13:08:20

108

4,812.0000

XLON

05003050000088691-E0PMEqh1Idj8

13:08:20

14

4,812.0000

XLON

05003050000088691-E0PMEqh1IdjB

13:08:46

144

4,812.0000

XLON

05003050000088807-E0PMEqh1Ie65

13:08:47

65

4,812.0000

XLON

05003050000088915-E0PMEqh1Ie73

13:08:47

8

4,812.0000

XLON

05003050000088915-E0PMEqh1Ie75

13:08:47

46

4,812.0000

XLON

05003050000088915-E0PMEqh1Ie77

13:09:57

52

4,813.0000

XLON

07003070000089121-E0PMEqh1Iewx

13:09:57

4

4,813.0000

XLON

07003070000089121-E0PMEqh1Iewz

13:11:01

132

4,813.0000

XLON

05003050000089201-E0PMEqh1IfVz

13:11:02

8

4,813.0000

XLON

07003070000089511-E0PMEqh1IfX2

13:11:05

110

4,813.0000

XLON

07003070000089518-E0PMEqh1IfXW

13:11:06

166

4,813.0000

XLON

07003070000089538-E0PMEqh1IfXv

13:11:30

69

4,813.0000

XLON

07003070000089668-E0PMEqh1Ifrk

13:11:30

44

4,813.0000

XLON

07003070000089668-E0PMEqh1Ifrm

13:11:30

76

4,813.0000

XLON

07003070000089668-E0PMEqh1Ifro

13:11:30

121

4,812.0000

XLON

07003070000088831-E0PMEqh1Ifs3

13:11:31

138

4,811.0000

XLON

05003050000089635-E0PMEqh1Ifsw

13:12:00

62

4,809.0000

XLON

05003050000089771-E0PMEqh1IgLe

13:13:10

34

4,809.0000

XLON

07003070000090132-E0PMEqh1IgrM

13:13:10

7

4,809.0000

XLON

07003070000090132-E0PMEqh1IgrO

13:13:10

48

4,809.0000

XLON

07003070000090132-E0PMEqh1IgrQ

13:13:10

2

4,809.0000

XLON

07003070000090132-E0PMEqh1IgrS

13:14:34

80

4,809.0000

XLON

05003050000090664-E0PMEqh1IhQC

13:14:56

144

4,809.0000

XLON

05003050000090792-E0PMEqh1IhaV

13:15:01

65

4,808.0000

XLON

07003070000089676-E0PMEqh1IheJ

13:15:01

100

4,808.0000

XLON

07003070000089676-E0PMEqh1IheL

13:20:55

147

4,813.0000

XLON

05003050000092184-E0PMEqh1Ikwb

13:22:14

143

4,815.0000

XLON

05003050000092960-E0PMEqh1IlmQ

13:22:17

110

4,815.0000

XLON

05003050000092978-E0PMEqh1IloH

13:22:41

33

4,815.0000

XLON

05003050000093108-E0PMEqh1IlxY

13:22:41

110

4,815.0000

XLON

05003050000093108-E0PMEqh1Ilxd

13:24:25

143

4,815.0000

XLON

05003050000093437-E0PMEqh1ImmW

13:24:28

110

4,814.0000

XLON

05003050000092690-E0PMEqh1ImnT

13:25:14

110

4,813.0000

XLON

07003070000092437-E0PMEqh1Inhj

13:28:40

145

4,814.0000

XLON

05003050000094684-E0PMEqh1IpL2

13:29:45

121

4,814.0000

XLON

05003050000094863-E0PMEqh1Ipu6

13:29:46

113

4,813.0000

XLON

05003050000094103-E0PMEqh1Ipuv

13:29:46

125

4,814.0000

XLON

05003050000095167-E0PMEqh1IpuQ

13:29:46

3

4,814.0000

XLON

05003050000095167-E0PMEqh1IpuS

13:29:46

261

4,814.0000

XLON

05003050000095167-E0PMEqh1IpuU

13:30:03

120

4,812.0000

XLON

05003050000094982-E0PMEqh1IqDZ

13:31:05

143

4,813.0000

XLON

07003070000095959-E0PMEqh1IscM

13:31:13

67

4,812.0000

XLON

07003070000096025-E0PMEqh1It3n

13:31:22

120

4,811.0000

XLON

07003070000095335-E0PMEqh1ItGG

13:31:29

143

4,810.0000

XLON

05003050000096057-E0PMEqh1ItPL

13:33:29

47

4,811.0000

XLON

05003050000097176-E0PMEqh1IvMk

13:35:16

140

4,820.0000

XLON

05003050000097795-E0PMEqh1IxIR

13:35:54

142

4,818.0000

XLON

05003050000097782-E0PMEqh1Ixi1

13:42:12

157

4,818.0000

XLON

05003050000098505-E0PMEqh1J1Kp

13:42:12

130

4,819.0000

XLON

05003050000099208-E0PMEqh1J1KH

13:42:42

141

4,818.0000

XLON

05003050000099705-E0PMEqh1J23e

13:42:42

155

4,817.0000

XLON

05003050000098878-E0PMEqh1J23s

13:45:46

9

4,819.0000

XLON

05003050000100615-E0PMEqh1J42Z

13:46:48

121

4,819.0000

XLON

05003050000100615-E0PMEqh1J4YX

13:49:52

1

4,821.0000

XLON

05003050000101571-E0PMEqh1J6aa

13:49:53

165

4,821.0000

XLON

07003070000101452-E0PMEqh1J6b8

13:50:01

191

4,821.0000

XLON

07003070000101453-E0PMEqh1J6ek

13:50:02

61

4,821.0000

XLON

05003050000101616-E0PMEqh1J6fL

13:50:02

61

4,821.0000

XLON

05003050000101616-E0PMEqh1J6fN

13:50:13

165

4,821.0000

XLON

05003050000101619-E0PMEqh1J6ng

13:50:14

76

4,821.0000

XLON

07003070000101610-E0PMEqh1J6pM

13:50:15

191

4,821.0000

XLON

05003050000101722-E0PMEqh1J6qZ

13:50:39

139

4,821.0000

XLON

05003050000101818-E0PMEqh1J72c

13:50:51

129

4,820.0000

XLON

07003070000101130-E0PMEqh1J76H

13:50:58

144

4,819.0000

XLON

07003070000100769-E0PMEqh1J79N

13:50:59

97

4,818.0000

XLON

07003070000101778-E0PMEqh1J7AN

13:54:11

138

4,818.0000

XLON

05003050000101971-E0PMEqh1J9ZK

13:56:56

164

4,823.0000

XLON

05003050000102997-E0PMEqh1JBfF

13:57:32

198

4,823.0000

XLON

05003050000103696-E0PMEqh1JC6C

13:57:48

176

4,823.0000

XLON

07003070000103849-E0PMEqh1JCFf

13:58:56

78

4,823.0000

XLON

05003050000104030-E0PMEqh1JCzQ

13:59:45

150

4,823.0000

XLON

07003070000104325-E0PMEqh1JDZ9

14:00:09

20

4,823.0000

XLON

05003050000104587-E0PMEqh1JDnj

14:00:09

33

4,823.0000

XLON

05003050000104587-E0PMEqh1JDnl

14:00:09

75

4,823.0000

XLON

05003050000104587-E0PMEqh1JDnn

14:01:30

46

4,824.0000

XLON

05003050000105024-E0PMEqh1JF6Z

14:01:30

166

4,824.0000

XLON

07003070000104865-E0PMEqh1JF6X

14:01:30

80

4,824.0000

XLON

05003050000105024-E0PMEqh1JF6b

14:04:03

164

4,825.0000

XLON

07003070000105500-E0PMEqh1JGuD

14:04:04

151

4,825.0000

XLON

07003070000105737-E0PMEqh1JGvZ

14:04:28

175

4,825.0000

XLON

07003070000105842-E0PMEqh1JH8D

14:04:50

192

4,824.0000

XLON

05003050000105370-E0PMEqh1JHT7

14:04:50

178

4,824.0000

XLON

07003070000105162-E0PMEqh1JHT1

14:06:05

204

4,823.0000

XLON

07003070000106302-E0PMEqh1JITr

14:06:17

150

4,822.0000

XLON

07003070000106205-E0PMEqh1JIeF

14:06:18

179

4,821.0000

XLON

07003070000105924-E0PMEqh1JIwq

14:06:18

6

4,821.0000

XLON

07003070000105924-E0PMEqh1JIws

14:09:07

1

4,821.0000

XLON

05003050000107118-E0PMEqh1JLVE

14:09:07

166

4,821.0000

XLON

05003050000107118-E0PMEqh1JLVM

14:11:28

161

4,823.0000

XLON

07003070000108163-E0PMEqh1JN1p

14:11:49

172

4,822.0000

XLON

07003070000107632-E0PMEqh1JNK7

14:12:03

144

4,821.0000

XLON

07003070000108164-E0PMEqh1JNQN

14:12:44

158

4,820.0000

XLON

05003050000108662-E0PMEqh1JNu3

14:16:33

36

4,822.0000

XLON

05003050000109749-E0PMEqh1JQ6G

14:16:33

106

4,822.0000

XLON

05003050000109749-E0PMEqh1JQ6I

14:16:45

157

4,821.0000

XLON

05003050000109520-E0PMEqh1JQGN

14:19:36

218

4,822.0000

XLON

05003050000110334-E0PMEqh1JSMS

14:20:46

143

4,822.0000

XLON

05003050000110566-E0PMEqh1JSwQ

14:20:47

71

4,822.0000

XLON

05003050000110843-E0PMEqh1JSyJ

14:20:47

75

4,822.0000

XLON

05003050000110843-E0PMEqh1JSyL

14:20:47

187

4,822.0000

XLON

05003050000110843-E0PMEqh1JSyN

14:23:20

196

4,822.0000

XLON

05003050000110896-E0PMEqh1JUGl

14:23:45

148

4,822.0000

XLON

07003070000111477-E0PMEqh1JUVz

14:27:12

75

4,825.0000

XLON

07003070000112406-E0PMEqh1JWRJ

14:27:12

105

4,825.0000

XLON

07003070000112406-E0PMEqh1JWRL

14:27:13

91

4,825.0000

XLON

07003070000112411-E0PMEqh1JWSK

14:27:13

112

4,825.0000

XLON

07003070000112411-E0PMEqh1JWSM

14:27:14

76

4,825.0000

XLON

05003050000112538-E0PMEqh1JWSq

14:27:18

157

4,825.0000

XLON

05003050000112553-E0PMEqh1JWWZ

14:27:18

30

4,825.0000

XLON

05003050000112553-E0PMEqh1JWWX

14:27:42

76

4,825.0000

XLON

05003050000112640-E0PMEqh1JWpL

14:27:42

2

4,825.0000

XLON

05003050000112640-E0PMEqh1JWpN

14:28:12

162

4,824.0000

XLON

05003050000112165-E0PMEqh1JX67

14:28:15

147

4,823.0000

XLON

07003070000111856-E0PMEqh1JXA8

14:30:00

202

4,823.0000

XLON

05003050000113083-E0PMEqh1JYTq

14:30:05

173

4,822.0000

XLON

05003050000113213-E0PMEqh1JYt4

14:30:05

158

4,822.0000

XLON

07003070000112967-E0PMEqh1JYt2

14:31:44

71

4,825.0000

XLON

05003050000114185-E0PMEqh1JaaZ

14:31:44

144

4,825.0000

XLON

05003050000114185-E0PMEqh1Jaab

14:32:10

78

4,824.0000

XLON

07003070000114270-E0PMEqh1Jawf

14:32:10

174

4,823.0000

XLON

05003050000114112-E0PMEqh1Jax3

14:36:12

145

4,825.0000

XLON

05003050000115722-E0PMEqh1JemF

14:36:12

160

4,825.0000

XLON

07003070000115649-E0PMEqh1JemB

14:36:14

76

4,825.0000

XLON

07003070000115679-E0PMEqh1Jenc

14:36:14

160

4,825.0000

XLON

07003070000115679-E0PMEqh1Jene

14:36:50

174

4,825.0000

XLON

07003070000115686-E0PMEqh1JfGf

14:37:59

198

4,824.0000

XLON

05003050000116219-E0PMEqh1JfwO

14:37:59

18

4,824.0000

XLON

05003050000116219-E0PMEqh1JfwQ

14:40:25

56

4,824.0000

XLON

05003050000116596-E0PMEqh1JiCg

14:40:25

114

4,824.0000

XLON

07003070000116226-E0PMEqh1JiCa

14:40:26

174

4,823.0000

XLON

05003050000114881-E0PMEqh1JiDk

14:40:26

61

4,823.0000

XLON

05003050000116739-E0PMEqh1JiDs

14:40:26

146

4,824.0000

XLON

07003070000116891-E0PMEqh1JiDH

14:40:28

85

4,822.0000

XLON

07003070000116674-E0PMEqh1JiFh

14:44:06

174

4,823.0000

XLON

05003050000117792-E0PMEqh1Jkn1

14:44:07

27

4,823.0000

XLON

05003050000118117-E0PMEqh1Jko5

14:44:08

144

4,822.0000

XLON

07003070000117306-E0PMEqh1Jkpy

14:44:08

213

4,823.0000

XLON

05003050000118123-E0PMEqh1JkpG

14:45:59

173

4,822.0000

XLON

05003050000118422-E0PMEqh1Jm0g

14:46:00

310

4,822.0000

XLON

07003070000118574-E0PMEqh1Jm19

14:46:24

19

4,821.0000

XLON

07003070000117156-E0PMEqh1JmSQ

14:46:24

168

4,821.0000

XLON

07003070000117156-E0PMEqh1JmSS

14:46:50

18

4,821.0000

XLON

05003050000118987-E0PMEqh1Jmp9

14:47:14

3

4,821.0000

XLON

05003050000119141-E0PMEqh1Jn9C

14:47:14

48

4,821.0000

XLON

05003050000119141-E0PMEqh1Jn9E

14:48:50

47

4,821.0000

XLON

05003050000119277-E0PMEqh1JoEL

14:48:50

113

4,821.0000

XLON

05003050000119277-E0PMEqh1JoEN

14:49:14

75

4,821.0000

XLON

07003070000119665-E0PMEqh1JoUr

14:49:14

19

4,821.0000

XLON

07003070000119665-E0PMEqh1JoUt

14:49:45

154

4,820.0000

XLON

07003070000118039-E0PMEqh1JohI

14:50:28

6

4,818.0000

XLON

05003050000119841-E0PMEqh1JpIn

14:50:28

203

4,818.0000

XLON

07003070000118592-E0PMEqh1JpIl

14:50:28

190

4,818.0000

XLON

05003050000119841-E0PMEqh1JpIp

14:50:34

192

4,817.0000

XLON

07003070000120176-E0PMEqh1JpNT

14:51:05

240

4,816.0000

XLON

05003050000120208-E0PMEqh1Jq4T

14:53:12

1

4,820.0000

XLON

05003050000121017-E0PMEqh1Js83

14:54:13

242

4,820.0000

XLON

05003050000121017-E0PMEqh1Jt4b

14:54:13

198

4,820.0000

XLON

07003070000121110-E0PMEqh1Jt4f

14:56:46

46

4,820.0000

XLON

05003050000122055-E0PMEqh1JvPa

14:56:46

172

4,820.0000

XLON

05003050000122055-E0PMEqh1JvPd

14:57:43

76

4,821.0000

XLON

07003070000122380-E0PMEqh1JwPW

14:57:43

184

4,821.0000

XLON

07003070000122380-E0PMEqh1JwPY

14:57:43

16

4,821.0000

XLON

07003070000122380-E0PMEqh1JwPa

14:57:43

50

4,821.0000

XLON

07003070000122380-E0PMEqh1JwPc

14:57:43

33

4,821.0000

XLON

07003070000122380-E0PMEqh1JwPe

14:57:43

6

4,821.0000

XLON

07003070000122380-E0PMEqh1JwPg

14:57:45

168

4,819.0000

XLON

07003070000121651-E0PMEqh1JwUv

15:00:32

205

4,819.0000

XLON

07003070000122907-E0PMEqh1JzBu

15:00:56

19

4,819.0000

XLON

07003070000123577-E0PMEqh1JzTF

15:03:36

127

4,819.0000

XLON

07003070000123602-E0PMEqh1K1N6

15:03:36

76

4,819.0000

XLON

07003070000123602-E0PMEqh1K1N8

15:03:37

18

4,819.0000

XLON

07003070000124377-E0PMEqh1K1Q8

15:03:37

186

4,819.0000

XLON

07003070000124377-E0PMEqh1K1QA

15:03:37

20

4,819.0000

XLON

07003070000124377-E0PMEqh1K1QC

15:03:37

48

4,819.0000

XLON

07003070000124377-E0PMEqh1K1QE

15:05:17

15

4,821.0000

XLON

07003070000124811-E0PMEqh1K2LS

15:05:17

179

4,821.0000

XLON

07003070000124811-E0PMEqh1K2LU

15:07:37

235

4,825.0000

XLON

07003070000125340-E0PMEqh1K3ta

15:07:38

76

4,825.0000

XLON

05003050000125415-E0PMEqh1K3w1

15:07:39

165

4,825.0000

XLON

07003070000125392-E0PMEqh1K3yG

15:07:39

41

4,825.0000

XLON

07003070000125392-E0PMEqh1K3yI

15:07:40

190

4,824.0000

XLON

05003050000125282-E0PMEqh1K3zb

15:07:40

76

4,825.0000

XLON

05003050000125420-E0PMEqh1K3z6

15:07:49

199

4,823.0000

XLON

05003050000125176-E0PMEqh1K4Az

15:09:57

5

4,826.0000

XLON

05003050000126043-E0PMEqh1K5hX

15:09:58

44

4,826.0000

XLON

07003070000126035-E0PMEqh1K5iH

15:09:58

130

4,826.0000

XLON

07003070000126035-E0PMEqh1K5iN

15:09:59

174

4,826.0000

XLON

05003050000126053-E0PMEqh1K5ip

15:10:22

143

4,826.0000

XLON

07003070000126054-E0PMEqh1K60R

15:11:27

180

4,825.0000

XLON

07003070000125845-E0PMEqh1K6UQ

15:11:27

225

4,826.0000

XLON

07003070000126376-E0PMEqh1K6Ts

15:15:32

137

4,825.0000

XLON

05003050000126862-E0PMEqh1K9ht

15:15:32

144

4,825.0000

XLON

07003070000126989-E0PMEqh1K9hv

15:15:32

110

4,825.0000

XLON

07003070000126989-E0PMEqh1K9hx

15:15:32

56

4,825.0000

XLON

07003070000127362-E0PMEqh1K9i1

15:15:33

16

4,825.0000

XLON

05003050000127576-E0PMEqh1K9jD

15:15:34

168

4,825.0000

XLON

07003070000127581-E0PMEqh1K9mV

15:15:42

80

4,825.0000

XLON

05003050000127609-E0PMEqh1K9wY

15:15:42

22

4,825.0000

XLON

05003050000127609-E0PMEqh1K9wR

15:15:56

190

4,823.0000

XLON

05003050000125739-E0PMEqh1KAMV

15:17:42

239

4,829.0000

XLON

05003050000128154-E0PMEqh1KBoj

15:18:06

132

4,829.0000

XLON

05003050000128296-E0PMEqh1KC4p

15:18:55

170

4,828.0000

XLON

07003070000128089-E0PMEqh1KCce

15:19:46

16

4,828.0000

XLON

07003070000128773-E0PMEqh1KDDx

15:20:10

88

4,828.0000

XLON

07003070000128854-E0PMEqh1KDWh

15:20:10

93

4,828.0000

XLON

07003070000128854-E0PMEqh1KDWa

15:21:17

7

4,828.0000

XLON

05003050000128932-E0PMEqh1KE4E

15:23:20

38

4,829.0000

XLON

05003050000129346-E0PMEqh1KFY6

15:23:20

167

4,829.0000

XLON

05003050000129346-E0PMEqh1KFY9

15:23:21

243

4,829.0000

XLON

07003070000129637-E0PMEqh1KFZx

15:23:22

164

4,829.0000

XLON

05003050000129635-E0PMEqh1KFaa

15:23:22

126

4,829.0000

XLON

05003050000129635-E0PMEqh1KFae

15:23:29

117

4,828.0000

XLON

05003050000128932-E0PMEqh1KFev

15:23:29

93

4,828.0000

XLON

05003050000129053-E0PMEqh1KFex

15:23:30

235

4,827.0000

XLON

07003070000128687-E0PMEqh1KFht

15:26:06

48

4,828.0000

XLON

05003050000130337-E0PMEqh1KHbk

15:26:06

144

4,828.0000

XLON

05003050000130337-E0PMEqh1KHbm

15:26:06

23

4,828.0000

XLON

05003050000130337-E0PMEqh1KHbr

15:27:04

35

4,828.0000

XLON

05003050000130429-E0PMEqh1KIDV

15:27:04

107

4,828.0000

XLON

05003050000130429-E0PMEqh1KIDY

15:27:04

10

4,828.0000

XLON

05003050000130429-E0PMEqh1KIDR

15:28:42

68

4,828.0000

XLON

07003070000131094-E0PMEqh1KJUa

15:28:42

145

4,828.0000

XLON

07003070000131094-E0PMEqh1KJUc

15:29:15

1

4,828.0000

XLON

05003050000131410-E0PMEqh1KJzO

15:29:35

108

4,828.0000

XLON

05003050000131410-E0PMEqh1KKNF

15:29:35

100

4,828.0000

XLON

05003050000131435-E0PMEqh1KKNL

15:29:36

182

4,826.0000

XLON

07003070000130323-E0PMEqh1KKPX

15:29:36

201

4,827.0000

XLON

07003070000130201-E0PMEqh1KKOs

15:31:16

106

4,824.0000

XLON

05003050000131552-E0PMEqh1KLtt

15:31:16

104

4,824.0000

XLON

05003050000131552-E0PMEqh1KLtv

15:31:19

86

4,823.0000

XLON

05003050000132078-E0PMEqh1KLxb

15:31:25

114

4,822.0000

XLON

05003050000131899-E0PMEqh1KM3Q

15:31:42

192

4,821.0000

XLON

07003070000132062-E0PMEqh1KMOu

15:33:06

194

4,822.0000

XLON

05003050000132688-E0PMEqh1KNHm

15:33:11

176

4,821.0000

XLON

05003050000132595-E0PMEqh1KNKE

15:33:11

69

4,821.0000

XLON

07003070000132472-E0PMEqh1KNKC

15:35:22

160

4,821.0000

XLON

05003050000133156-E0PMEqh1KOyJ

15:35:22

83

4,821.0000

XLON

05003050000133156-E0PMEqh1KOyL

15:36:48

48

4,824.0000

XLON

07003070000133810-E0PMEqh1KPm9

15:36:48

120

4,824.0000

XLON

07003070000133810-E0PMEqh1KPmB

15:37:12

83

4,824.0000

XLON

05003050000133959-E0PMEqh1KPxA

15:38:01

42

4,824.0000

XLON

05003050000134060-E0PMEqh1KQJn

15:38:01

162

4,824.0000

XLON

05003050000134060-E0PMEqh1KQJp

15:38:25

98

4,824.0000

XLON

07003070000134212-E0PMEqh1KQhZ

15:39:03

43

4,825.0000

XLON

05003050000134354-E0PMEqh1KRBB

15:39:03

35

4,825.0000

XLON

05003050000134354-E0PMEqh1KRBD

15:39:03

118

4,825.0000

XLON

05003050000134354-E0PMEqh1KRBG

15:39:03

200

4,825.0000

XLON

07003070000134342-E0PMEqh1KRBI

15:40:35

29

4,824.0000

XLON

07003070000134784-E0PMEqh1KSTh

15:40:35

3

4,824.0000

XLON

07003070000134784-E0PMEqh1KSTj

15:40:42

29

4,824.0000

XLON

05003050000134852-E0PMEqh1KSZz

15:40:42

112

4,824.0000

XLON

05003050000134852-E0PMEqh1KSa1

15:40:42

51

4,824.0000

XLON

05003050000134852-E0PMEqh1KSa3

15:40:42

35

4,824.0000

XLON

05003050000134852-E0PMEqh1KSa5

15:41:00

219

4,823.0000

XLON

07003070000133730-E0PMEqh1KSnG

15:41:50

27

4,823.0000

XLON

07003070000135068-E0PMEqh1KTlw

15:42:14

7

4,823.0000

XLON

07003070000135149-E0PMEqh1KU6M

15:42:38

8

4,823.0000

XLON

07003070000135261-E0PMEqh1KUM6

15:42:48

7

4,823.0000

XLON

07003070000135276-E0PMEqh1KUSI

15:44:11

61

4,824.0000

XLON

07003070000135715-E0PMEqh1KVc4

15:44:11

30

4,824.0000

XLON

07003070000135715-E0PMEqh1KVc6

15:44:11

16

4,824.0000

XLON

07003070000135715-E0PMEqh1KVc8

15:44:11

27

4,824.0000

XLON

07003070000135715-E0PMEqh1KVcA

15:44:12

31

4,824.0000

XLON

05003050000135782-E0PMEqh1KVdI

15:44:16

281

4,824.0000

XLON

07003070000135721-E0PMEqh1KVho

15:44:32

29

4,824.0000

XLON

07003070000135805-E0PMEqh1KVqA

15:44:40

29

4,824.0000

XLON

07003070000135830-E0PMEqh1KVtA

15:44:59

8

4,824.0000

XLON

07003070000135862-E0PMEqh1KW6I

15:44:59

181

4,824.0000

XLON

07003070000135862-E0PMEqh1KW6K

15:45:23

29

4,824.0000

XLON

05003050000136159-E0PMEqh1KWRw

15:45:23

34

4,824.0000

XLON

05003050000136159-E0PMEqh1KWRy

15:45:23

48

4,824.0000

XLON

05003050000136159-E0PMEqh1KWS0

15:45:30

195

4,823.0000

XLON

07003070000135276-E0PMEqh1KWao

15:45:30

53

4,823.0000

XLON

07003070000135276-E0PMEqh1KWaq

15:47:38

20

4,826.0000

XLON

05003050000136744-E0PMEqh1KYKZ

15:47:39

293

4,826.0000

XLON

07003070000136680-E0PMEqh1KYL0

15:48:03

30

4,826.0000

XLON

05003050000136851-E0PMEqh1KYdC

15:48:03

48

4,826.0000

XLON

05003050000136851-E0PMEqh1KYdE

15:48:03

6

4,826.0000

XLON

05003050000136851-E0PMEqh1KYdG

15:48:06

210

4,825.0000

XLON

07003070000136287-E0PMEqh1KYh4

15:50:23

190

4,827.0000

XLON

05003050000137230-E0PMEqh1KaNc

15:50:24

112

4,827.0000

XLON

07003070000137425-E0PMEqh1KaP9

15:50:24

115

4,827.0000

XLON

07003070000137425-E0PMEqh1KaPB

15:50:24

45

4,827.0000

XLON

07003070000137425-E0PMEqh1KaPD

15:51:11

216

4,827.0000

XLON

07003070000137640-E0PMEqh1Kb8i

15:51:57

17

4,827.0000

XLON

07003070000137825-E0PMEqh1KbtS

15:52:00

228

4,827.0000

XLON

05003050000137949-E0PMEqh1KbwO

15:52:48

14

4,827.0000

XLON

07003070000138038-E0PMEqh1KcXl

15:52:48

4

4,827.0000

XLON

07003070000138038-E0PMEqh1KcXn

15:52:48

51

4,827.0000

XLON

07003070000138038-E0PMEqh1KcXp

15:52:48

48

4,827.0000

XLON

07003070000138038-E0PMEqh1KcXr

15:52:48

6

4,827.0000

XLON

07003070000138038-E0PMEqh1KcXt

15:52:48

30

4,827.0000

XLON

07003070000138038-E0PMEqh1KcXv

15:53:11

137

4,826.0000

XLON

05003050000136921-E0PMEqh1Kcwz

15:53:11

64

4,826.0000

XLON

07003070000137144-E0PMEqh1Kcx1

15:53:11

190

4,826.0000

XLON

05003050000137236-E0PMEqh1Kcx5

15:53:32

128

4,824.0000

XLON

07003070000138145-E0PMEqh1KdZB

15:54:52

12

4,823.0000

XLON

05003050000138761-E0PMEqh1KecD

15:55:58

188

4,824.0000

XLON

05003050000138912-E0PMEqh1KfDN

15:55:58

188

4,824.0000

XLON

07003070000138826-E0PMEqh1KfDJ

15:55:58

90

4,824.0000

XLON

07003070000138906-E0PMEqh1KfDP

15:56:12

100

4,823.0000

XLON

05003050000139031-E0PMEqh1KfQe

15:56:12

7

4,823.0000

XLON

07003070000138966-E0PMEqh1KfQg

15:56:12

47

4,823.0000

XLON

07003070000138966-E0PMEqh1KfQm

15:56:12

73

4,823.0000

XLON

07003070000138966-E0PMEqh1KfQo

15:56:41

71

4,822.0000

XLON

05003050000139020-E0PMEqh1Kfzy

15:56:41

27

4,822.0000

XLON

05003050000139020-E0PMEqh1Kg00

15:56:41

100

4,822.0000

XLON

05003050000139251-E0PMEqh1Kg04

15:56:48

208

4,821.0000

XLON

07003070000139187-E0PMEqh1Kg5x

15:56:53

265

4,820.0000

XLON

07003070000139326-E0PMEqh1Kg8K

15:57:23

64

4,819.0000

XLON

07003070000139601-E0PMEqh1KgXk

15:57:23

115

4,819.0000

XLON

07003070000139601-E0PMEqh1KgXm

15:58:10

1

4,821.0000

XLON

07003070000139904-E0PMEqh1KhYa

16:00:35

233

4,824.0000

XLON

05003050000140762-E0PMEqh1KjpO

16:00:35

201

4,824.0000

XLON

07003070000140709-E0PMEqh1KjpQ

16:03:37

267

4,825.0000

XLON

07003070000141387-E0PMEqh1KmLU

16:04:52

47

4,825.0000

XLON

07003070000141919-E0PMEqh1KnHw

16:04:52

73

4,825.0000

XLON

07003070000141919-E0PMEqh1KnHy

16:04:52

86

4,825.0000

XLON

07003070000141919-E0PMEqh1KnHu

16:04:53

50

4,825.0000

XLON

05003050000142400-E0PMEqh1KnJo

16:04:53

1

4,825.0000

XLON

05003050000142400-E0PMEqh1KnJq

16:04:53

213

4,825.0000

XLON

05003050000142400-E0PMEqh1KnJt

16:04:54

57

4,825.0000

XLON

05003050000142402-E0PMEqh1KnKL

16:04:54

17

4,825.0000

XLON

05003050000142402-E0PMEqh1KnKN

16:05:03

201

4,825.0000

XLON

07003070000142338-E0PMEqh1KnW6

16:05:03

23

4,825.0000

XLON

07003070000142338-E0PMEqh1KnW4

16:05:27

245

4,825.0000

XLON

07003070000142407-E0PMEqh1Knrm

16:05:36

3

4,825.0000

XLON

05003050000142648-E0PMEqh1Ko3h

16:06:02

202

4,825.0000

XLON

07003070000142589-E0PMEqh1KoPy

16:06:15

208

4,825.0000

XLON

07003070000142855-E0PMEqh1KoZd

16:06:15

33

4,825.0000

XLON

07003070000142855-E0PMEqh1KoZf

16:06:38

226

4,824.0000

XLON

07003070000141186-E0PMEqh1KosK

16:07:06

33

4,823.0000

XLON

05003050000141435-E0PMEqh1Kp9L

16:07:06

30

4,823.0000

XLON

05003050000141435-E0PMEqh1Kp9O

16:07:06

142

4,823.0000

XLON

05003050000141435-E0PMEqh1Kp9Q

16:07:56

243

4,821.0000

XLON

07003070000143478-E0PMEqh1Kpng

16:07:56

41

4,821.0000

XLON

07003070000143478-E0PMEqh1Kpni

16:08:10

223

4,820.0000

XLON

05003050000143543-E0PMEqh1Kq0c

16:08:12

244

4,819.0000

XLON

07003070000143479-E0PMEqh1Kq3i

16:09:02

230

4,818.0000

XLON

05003050000143657-E0PMEqh1Kqla

16:10:03

222

4,820.0000

XLON

07003070000144078-E0PMEqh1KrhL

16:10:59

22

4,821.0000

XLON

05003050000144598-E0PMEqh1KsZm

16:10:59

158

4,821.0000

XLON

05003050000144598-E0PMEqh1KsZp

16:11:09

269

4,820.0000

XLON

05003050000144425-E0PMEqh1Ksn0

16:11:26

32

4,820.0000

XLON

07003070000144772-E0PMEqh1Kt37

16:11:26

8

4,820.0000

XLON

07003070000144772-E0PMEqh1Kt3B

16:11:26

127

4,820.0000

XLON

07003070000144772-E0PMEqh1Kt30

16:12:10

200

4,819.0000

XLON

07003070000144536-E0PMEqh1Ktrx

16:12:17

246

4,818.0000

XLON

05003050000144674-E0PMEqh1Kty7

16:12:17

269

4,818.0000

XLON

07003070000144919-E0PMEqh1KtyB

16:14:16

218

4,820.0000

XLON

07003070000145714-E0PMEqh1KvXT

16:14:43

144

4,817.0000

XLON

05003050000145323-E0PMEqh1KvmU

16:14:43

54

4,817.0000

XLON

05003050000145323-E0PMEqh1KvmW

16:14:43

276

4,818.0000

XLON

07003070000145485-E0PMEqh1Kvlv

16:14:43

238

4,820.0000

XLON

05003050000145909-E0PMEqh1Kvkw

16:14:58

161

4,816.0000

XLON

05003050000146120-E0PMEqh1Kvzf

16:16:09

194

4,817.0000

XLON

07003070000146587-E0PMEqh1Kx6S

16:17:25

194

4,818.0000

XLON

05003050000146716-E0PMEqh1KyTB

16:17:42

249

4,818.0000

XLON

05003050000146892-E0PMEqh1KyjA

16:17:52

235

4,817.0000

XLON

07003070000146655-E0PMEqh1Kysq

16:19:33

266

4,817.0000

XLON

05003050000147140-E0PMEqh1L0Vd

16:19:46

26

4,816.0000

XLON

05003050000147191-E0PMEqh1L0oh

16:19:46

16

4,816.0000

XLON

05003050000147191-E0PMEqh1L0oj

16:19:46

193

4,816.0000

XLON

07003070000146687-E0PMEqh1L0mw

16:20:10

15

4,816.0000

XLON

07003070000147267-E0PMEqh1L1PD

16:20:10

16

4,816.0000

XLON

07003070000147267-E0PMEqh1L1PF

16:20:34

53

4,816.0000

XLON

05003050000147343-E0PMEqh1L21y

16:20:35

7

4,816.0000

XLON

05003050000147343-E0PMEqh1L22c

16:20:49

244

4,815.0000

XLON

05003050000146940-E0PMEqh1L2NX

16:20:49

237

4,816.0000

XLON

07003070000147396-E0PMEqh1L2N4

16:20:51

210

4,814.0000

XLON

07003070000147196-E0PMEqh1L2Tu

16:22:36

194

4,814.0000

XLON

07003070000147457-E0PMEqh1L4Je

16:22:38

28

4,814.0000

XLON

05003050000147687-E0PMEqh1L4KX

16:23:31

260

4,814.0000

XLON

05003050000147701-E0PMEqh1L4z6

16:23:40

11

4,814.0000

XLON

07003070000147834-E0PMEqh1L572

16:23:56

29

4,814.0000

XLON

07003070000147834-E0PMEqh1L5Ww

16:24:35

202

4,815.0000

XLON

05003050000147954-E0PMEqh1L6JX

16:25:16

123

4,817.0000

XLON

07003070000148117-E0PMEqh1L77c

16:25:16

170

4,817.0000

XLON

07003070000148117-E0PMEqh1L77e

16:25:16

10

4,817.0000

XLON

07003070000148117-E0PMEqh1L77g

16:25:17

244

4,817.0000

XLON

07003070000148124-E0PMEqh1L7Bu

16:25:17

30

4,817.0000

XLON

07003070000148124-E0PMEqh1L7Bx

16:25:18

56

4,817.0000

XLON

07003070000148126-E0PMEqh1L7De

16:25:18

15

4,817.0000

XLON

07003070000148126-E0PMEqh1L7Dg

16:25:18

250

4,817.0000

XLON

07003070000148126-E0PMEqh1L7Da

16:25:20

194

4,817.0000

XLON

05003050000148120-E0PMEqh1L7GB

16:25:20

31

4,817.0000

XLON

07003070000148126-E0PMEqh1L7G5

16:25:42

6

4,817.0000

XLON

05003050000148180-E0PMEqh1L7jA

16:25:42

267

4,817.0000

XLON

05003050000148180-E0PMEqh1L7jC

16:25:54

253

4,815.0000

XLON

05003050000148104-E0PMEqh1L7w4

16:25:54

205

4,816.0000

XLON

05003050000148085-E0PMEqh1L7vJ

16:26:10

284

4,815.0000

XLON

07003070000148257-E0PMEqh1L8It

16:27:17

284

4,814.0000

XLON

05003050000148238-E0PMEqh1L9Ur

16:28:02

25

4,813.0000

XLON

07003070000148258-E0PMEqh1LAJ2

16:28:02

178

4,813.0000

XLON

07003070000148258-E0PMEqh1LAJ4

16:28:31

93

4,814.0000

XLON

05003050000148654-E0PMEqh1LAx9

16:28:31

19

4,814.0000

XLON

05003050000148654-E0PMEqh1LAxB

 

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
 
 
POSPKOBPABDDFDB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,701.07
Change9.00