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

25th Nov 2025 07:00

RNS Number : 7913I
Ashtead Group PLC
25 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 24 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:

96,450

 

 

Date of transaction:

24 November 2025

 

 

Average price paid per share (pence):

4,724.1479

 

 

Lowest price paid per share (pence):

4,676.0000

 

 

Highest price paid per share (pence):

4,774.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 418,873,595 (excluding Treasury shares), and the Company will hold 32,481,238 ordinary shares in Treasury.

 

The figure of 418,873,595 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

08:02:53

228

4,737.0000

XLON

05003050000005217-E0PK7sDJRYdF

08:02:53

37

4,737.0000

XLON

05003050000005217-E0PK7sDJRYcx

08:02:53

265

4,738.0000

XLON

05003050000005186-E0PK7sDJRYbc

08:02:53

166

4,737.0000

XLON

07003070000005167-E0PK7sDJRYbe

08:02:53

41

4,737.0000

XLON

07003070000005167-E0PK7sDJRYbh

08:02:53

56

4,737.0000

XLON

07003070000005167-E0PK7sDJRYbm

08:03:34

81

4,736.0000

XLON

05003050000005314-E0PK7sDJRZte

08:03:34

86

4,736.0000

XLON

05003050000005314-E0PK7sDJRZtg

08:05:06

202

4,738.0000

XLON

05003050000005761-E0PK7sDJRdSw

08:05:06

31

4,738.0000

XLON

05003050000005761-E0PK7sDJRdSr

08:05:49

184

4,739.0000

XLON

05003050000005774-E0PK7sDJRed0

08:06:11

218

4,746.0000

XLON

05003050000005986-E0PK7sDJRfQy

08:06:26

90

4,743.0000

XLON

07003070000006015-E0PK7sDJRfxL

08:09:34

230

4,753.0000

XLON

05003050000006376-E0PK7sDJRlnw

08:09:34

115

4,752.0000

XLON

07003070000006429-E0PK7sDJRlo3

08:09:34

50

4,752.0000

XLON

07003070000006429-E0PK7sDJRloD

08:09:34

83

4,752.0000

XLON

07003070000006429-E0PK7sDJRloG

08:09:37

176

4,752.0000

XLON

07003070000006653-E0PK7sDJRlyz

08:09:48

87

4,750.0000

XLON

05003050000006231-E0PK7sDJRmDw

08:09:48

93

4,750.0000

XLON

07003070000006274-E0PK7sDJRmDu

08:10:50

176

4,745.0000

XLON

05003050000006560-E0PK7sDJRoAI

08:11:01

33

4,744.0000

XLON

05003050000006851-E0PK7sDJRoZ3

08:11:01

50

4,744.0000

XLON

05003050000006851-E0PK7sDJRoZ5

08:12:16

217

4,751.0000

XLON

07003070000007211-E0PK7sDJRrAp

08:13:59

217

4,761.0000

XLON

07003070000007468-E0PK7sDJRu9O

08:14:00

33

4,761.0000

XLON

07003070000007519-E0PK7sDJRuAB

08:14:00

58

4,761.0000

XLON

07003070000007519-E0PK7sDJRuAD

08:14:05

185

4,763.0000

XLON

07003070000007540-E0PK7sDJRuOO

08:14:11

156

4,762.0000

XLON

05003050000007454-E0PK7sDJRud3

08:14:11

95

4,762.0000

XLON

05003050000007454-E0PK7sDJRud5

08:15:27

168

4,762.0000

XLON

05003050000008041-E0PK7sDJRwro

08:15:27

58

4,762.0000

XLON

07003070000007619-E0PK7sDJRwrm

08:15:27

127

4,762.0000

XLON

07003070000007619-E0PK7sDJRwrc

08:16:01

33

4,763.0000

XLON

05003050000008525-E0PK7sDJRy5R

08:16:01

39

4,763.0000

XLON

05003050000008525-E0PK7sDJRy5T

08:17:08

201

4,764.0000

XLON

07003070000008862-E0PK7sDJRzz3

08:17:38

185

4,767.0000

XLON

05003050000009419-E0PK7sDJS107

08:17:38

169

4,767.0000

XLON

07003070000009483-E0PK7sDJS109

08:19:27

382

4,771.0000

XLON

07003070000010480-E0PK7sDJS418

08:19:27

346

4,772.0000

XLON

07003070000010491-E0PK7sDJS40g

08:19:35

185

4,769.0000

XLON

05003050000010281-E0PK7sDJS4Le

08:19:35

168

4,770.0000

XLON

07003070000010438-E0PK7sDJS4LU

08:21:12

51

4,764.0000

XLON

07003070000011476-E0PK7sDJS6Te

08:21:26

152

4,761.0000

XLON

05003050000011321-E0PK7sDJS6dw

08:21:28

152

4,760.0000

XLON

07003070000011377-E0PK7sDJS6fn

08:23:01

207

4,761.0000

XLON

07003070000012189-E0PK7sDJS8mL

08:23:02

138

4,759.0000

XLON

05003050000012083-E0PK7sDJS8pa

08:25:37

138

4,762.0000

XLON

05003050000013211-E0PK7sDJSBNF

08:25:37

179

4,763.0000

XLON

05003050000013359-E0PK7sDJSBLt

08:26:01

40

4,762.0000

XLON

05003050000013716-E0PK7sDJSBrl

08:26:01

6

4,762.0000

XLON

05003050000013716-E0PK7sDJSBrn

08:26:29

138

4,762.0000

XLON

07003070000014012-E0PK7sDJSCQH

08:27:25

129

4,762.0000

XLON

07003070000014340-E0PK7sDJSD5z

08:27:27

99

4,760.0000

XLON

05003050000014074-E0PK7sDJSD90

08:28:19

179

4,761.0000

XLON

05003050000014584-E0PK7sDJSEHf

08:28:31

106

4,759.0000

XLON

05003050000013360-E0PK7sDJSEm2

08:28:31

32

4,759.0000

XLON

05003050000013360-E0PK7sDJSEm4

08:28:31

23

4,760.0000

XLON

05003050000014385-E0PK7sDJSElT

08:28:31

129

4,760.0000

XLON

05003050000014385-E0PK7sDJSElV

08:29:21

3

4,761.0000

XLON

05003050000015271-E0PK7sDJSFph

08:30:09

124

4,762.0000

XLON

05003050000015601-E0PK7sDJSHGb

08:31:29

133

4,763.0000

XLON

07003070000016162-E0PK7sDJSJ9x

08:31:29

127

4,761.0000

XLON

05003050000015889-E0PK7sDJSJAB

08:31:29

149

4,764.0000

XLON

05003050000016339-E0PK7sDJSJ9u

08:31:43

174

4,758.0000

XLON

05003050000016382-E0PK7sDJSJTP

08:33:09

130

4,759.0000

XLON

05003050000017003-E0PK7sDJSL7Z

08:33:09

43

4,759.0000

XLON

05003050000017003-E0PK7sDJSL7b

08:34:21

55

4,758.0000

XLON

07003070000017575-E0PK7sDJSMOD

08:34:21

38

4,758.0000

XLON

07003070000017575-E0PK7sDJSMOF

08:34:33

161

4,756.0000

XLON

05003050000016845-E0PK7sDJSMcg

08:36:01

34

4,757.0000

XLON

07003070000018367-E0PK7sDJSOQb

08:36:01

34

4,757.0000

XLON

07003070000018367-E0PK7sDJSOQd

08:36:01

50

4,757.0000

XLON

07003070000018367-E0PK7sDJSOQf

08:37:38

186

4,760.0000

XLON

07003070000019000-E0PK7sDJSQZ5

08:37:41

124

4,760.0000

XLON

07003070000019009-E0PK7sDJSQad

08:38:13

124

4,759.0000

XLON

05003050000018759-E0PK7sDJSRAj

08:38:13

80

4,760.0000

XLON

07003070000019150-E0PK7sDJSRAG

08:38:13

56

4,760.0000

XLON

07003070000019150-E0PK7sDJSRAK

08:38:56

127

4,758.0000

XLON

07003070000018658-E0PK7sDJSSDh

08:39:28

127

4,758.0000

XLON

05003050000019481-E0PK7sDJSSwn

08:39:28

33

4,758.0000

XLON

07003070000018658-E0PK7sDJSSwf

08:39:28

161

4,758.0000

XLON

07003070000019622-E0PK7sDJSSwj

08:41:55

5

4,760.0000

XLON

05003050000020013-E0PK7sDJSW4F

08:41:55

110

4,760.0000

XLON

05003050000020013-E0PK7sDJSW4H

08:41:55

148

4,761.0000

XLON

07003070000020278-E0PK7sDJSW3Q

08:43:16

3

4,763.0000

XLON

05003050000020972-E0PK7sDJSWxg

08:43:57

126

4,764.0000

XLON

05003050000021130-E0PK7sDJSXhL

08:43:57

133

4,763.0000

XLON

05003050000020972-E0PK7sDJSXhk

08:43:57

148

4,763.0000

XLON

07003070000021219-E0PK7sDJSXhm

08:45:11

137

4,762.0000

XLON

05003050000021314-E0PK7sDJSZGb

08:45:53

114

4,762.0000

XLON

07003070000021845-E0PK7sDJSZyJ

08:45:53

114

4,762.0000

XLON

07003070000021997-E0PK7sDJSZyN

08:46:01

329

4,761.5000

XLON

07003070000022100-E0PK7sDJSaBI

08:46:30

132

4,761.0000

XLON

07003070000021304-E0PK7sDJSamZ

08:48:14

95

4,764.0000

XLON

07003070000022928-E0PK7sDJScV7

08:48:14

30

4,764.0000

XLON

07003070000022928-E0PK7sDJScVA

08:48:42

60

4,763.0000

XLON

05003050000022959-E0PK7sDJScrl

08:49:21

194

4,764.0000

XLON

07003070000023270-E0PK7sDJSdI7

08:49:52

92

4,762.0000

XLON

07003070000022899-E0PK7sDJSdgx

08:49:52

33

4,762.0000

XLON

07003070000022899-E0PK7sDJSdh3

08:54:27

48

4,767.0000

XLON

07003070000025039-E0PK7sDJShjT

08:54:27

68

4,767.0000

XLON

07003070000025039-E0PK7sDJShjB

08:56:03

108

4,771.0000

XLON

07003070000025657-E0PK7sDJSjv9

08:56:04

70

4,771.0000

XLON

05003050000025532-E0PK7sDJSjwV

08:56:05

2

4,771.0000

XLON

05003050000025540-E0PK7sDJSjyj

08:56:08

70

4,773.0000

XLON

07003070000025701-E0PK7sDJSk3B

08:56:28

162

4,773.0000

XLON

05003050000025700-E0PK7sDJSkHH

08:57:11

140

4,773.0000

XLON

07003070000025947-E0PK7sDJSkuU

08:58:08

319

4,774.0000

XLON

05003050000026173-E0PK7sDJSln2

08:58:23

121

4,772.0000

XLON

05003050000025548-E0PK7sDJSlwv

08:58:23

297

4,772.0000

XLON

07003070000026305-E0PK7sDJSlx3

08:59:48

72

4,772.0000

XLON

05003050000026720-E0PK7sDJSnHm

08:59:48

41

4,772.0000

XLON

05003050000026720-E0PK7sDJSnHo

09:00:30

129

4,771.0000

XLON

05003050000027141-E0PK7sDJSoVL

09:00:30

128

4,772.0000

XLON

07003070000027315-E0PK7sDJSoV5

09:01:06

118

4,770.0000

XLON

05003050000028292-E0PK7sDJSphB

09:01:25

2

4,769.0000

XLON

07003070000026568-E0PK7sDJSq4k

09:01:25

106

4,769.0000

XLON

07003070000026568-E0PK7sDJSq4m

09:02:10

161

4,765.0000

XLON

05003050000028703-E0PK7sDJSrCq

09:02:42

2

4,765.0000

XLON

05003050000029939-E0PK7sDJSrrf

09:03:10

2

4,765.0000

XLON

07003070000030386-E0PK7sDJSsI0

09:03:38

107

4,764.0000

XLON

05003050000030555-E0PK7sDJSsiW

09:04:32

105

4,764.0000

XLON

05003050000031019-E0PK7sDJStd3

09:05:05

114

4,764.0000

XLON

05003050000031459-E0PK7sDJSuZx

09:05:05

36

4,764.0000

XLON

05003050000031459-E0PK7sDJSuZz

09:05:10

118

4,763.0000

XLON

05003050000027942-E0PK7sDJSufu

09:07:08

150

4,762.0000

XLON

05003050000032489-E0PK7sDJSx8H

09:07:32

67

4,762.0000

XLON

07003070000032941-E0PK7sDJSxY4

09:07:50

62

4,761.0000

XLON

05003050000031980-E0PK7sDJSy1Y

09:07:50

59

4,761.0000

XLON

05003050000032142-E0PK7sDJSy1a

09:09:22

38

4,762.0000

XLON

07003070000034023-E0PK7sDJSzLe

09:09:22

73

4,762.0000

XLON

07003070000034023-E0PK7sDJSzLg

09:09:22

18

4,762.0000

XLON

07003070000034023-E0PK7sDJSzLi

09:09:22

88

4,762.0000

XLON

07003070000034023-E0PK7sDJSzLk

09:09:50

87

4,760.0000

XLON

07003070000033307-E0PK7sDJSzji

09:12:00

127

4,760.0000

XLON

05003050000035067-E0PK7sDJT1wK

09:12:42

3

4,761.0000

XLON

07003070000035698-E0PK7sDJT2oU

09:12:42

38

4,761.0000

XLON

07003070000035698-E0PK7sDJT2oW

09:13:02

127

4,760.0000

XLON

07003070000035553-E0PK7sDJT3C4

09:13:10

34

4,760.0000

XLON

05003050000035709-E0PK7sDJT3Lm

09:13:38

63

4,760.0000

XLON

07003070000036222-E0PK7sDJT3sC

09:14:25

137

4,760.0000

XLON

05003050000036381-E0PK7sDJT4jL

09:14:50

118

4,760.0000

XLON

05003050000036641-E0PK7sDJT54d

09:16:02

98

4,758.0000

XLON

07003070000035962-E0PK7sDJT6KQ

09:16:02

127

4,759.0000

XLON

05003050000037437-E0PK7sDJT6K2

09:17:42

7

4,759.0000

XLON

05003050000038227-E0PK7sDJT8PQ

09:17:55

2

4,757.0000

XLON

07003070000038315-E0PK7sDJT8eU

09:18:02

106

4,757.0000

XLON

07003070000038315-E0PK7sDJT8j3

09:18:10

147

4,756.0000

XLON

05003050000038656-E0PK7sDJT90z

09:19:30

108

4,756.0000

XLON

07003070000039570-E0PK7sDJTAZV

09:19:50

98

4,756.0000

XLON

07003070000039809-E0PK7sDJTAtO

09:19:53

98

4,755.0000

XLON

07003070000035330-E0PK7sDJTAxA

09:22:06

90

4,754.0000

XLON

07003070000040467-E0PK7sDJTDad

09:22:22

54

4,754.0000

XLON

07003070000040467-E0PK7sDJTE0g

09:22:26

72

4,754.0000

XLON

07003070000041182-E0PK7sDJTEAi

09:22:32

118

4,753.0000

XLON

07003070000039823-E0PK7sDJTEL0

09:23:01

96

4,753.0000

XLON

07003070000041383-E0PK7sDJTEwh

09:24:05

134

4,753.0000

XLON

05003050000041461-E0PK7sDJTGI7

09:24:05

106

4,753.0000

XLON

07003070000042116-E0PK7sDJTGIB

09:24:14

115

4,751.0000

XLON

05003050000041157-E0PK7sDJTGWX

09:24:56

134

4,748.0000

XLON

07003070000042383-E0PK7sDJTHBS

09:25:04

59

4,747.0000

XLON

05003050000042159-E0PK7sDJTHQM

09:25:13

96

4,745.0000

XLON

05003050000042132-E0PK7sDJTI8W

09:25:59

125

4,742.0000

XLON

05003050000042200-E0PK7sDJTJMK

09:26:02

144

4,741.0000

XLON

05003050000043457-E0PK7sDJTJS0

09:26:32

137

4,740.0000

XLON

07003070000043795-E0PK7sDJTKS5

09:27:30

106

4,741.0000

XLON

05003050000044079-E0PK7sDJTLun

09:28:23

41

4,741.0000

XLON

05003050000045073-E0PK7sDJTN4R

09:28:23

56

4,741.0000

XLON

05003050000045073-E0PK7sDJTN4T

09:29:01

99

4,740.0000

XLON

07003070000044990-E0PK7sDJTNrB

09:29:01

45

4,740.0000

XLON

07003070000044990-E0PK7sDJTNr8

09:29:01

83

4,741.0000

XLON

05003050000045249-E0PK7sDJTNni

09:29:02

106

4,738.0000

XLON

05003050000044799-E0PK7sDJTNtS

09:30:40

125

4,740.0000

XLON

07003070000046905-E0PK7sDJTQET

09:31:02

47

4,741.0000

XLON

05003050000046839-E0PK7sDJTQbF

09:31:04

106

4,741.0000

XLON

05003050000046878-E0PK7sDJTQdb

09:31:05

106

4,740.0000

XLON

07003070000047133-E0PK7sDJTQeT

09:32:44

116

4,744.0000

XLON

07003070000048422-E0PK7sDJTSZ1

09:32:49

97

4,743.0000

XLON

05003050000048170-E0PK7sDJTShp

09:33:07

96

4,741.0000

XLON

05003050000048171-E0PK7sDJTT30

09:34:27

96

4,742.0000

XLON

05003050000048856-E0PK7sDJTVA2

09:34:27

96

4,742.0000

XLON

07003070000049103-E0PK7sDJTVA0

09:34:48

97

4,739.0000

XLON

07003070000049043-E0PK7sDJTVhR

09:37:16

34

4,749.0000

XLON

05003050000050113-E0PK7sDJTYyg

09:37:16

144

4,750.0000

XLON

05003050000050164-E0PK7sDJTYy5

09:37:55

115

4,751.0000

XLON

05003050000050442-E0PK7sDJTZKk

09:39:46

125

4,750.0000

XLON

07003070000051402-E0PK7sDJTbH6

09:41:04

54

4,750.0000

XLON

05003050000051360-E0PK7sDJTcVp

09:45:04

52

4,760.0000

XLON

05003050000053541-E0PK7sDJTgF1

09:45:04

79

4,760.0000

XLON

05003050000053541-E0PK7sDJTgEz

09:45:10

136

4,759.0000

XLON

05003050000053495-E0PK7sDJTgOv

09:45:35

104

4,759.0000

XLON

05003050000053771-E0PK7sDJTh33

09:45:36

110

4,758.0000

XLON

05003050000053433-E0PK7sDJTh8t

09:45:36

154

4,757.0000

XLON

07003070000054026-E0PK7sDJTh9E

09:48:07

121

4,762.0000

XLON

07003070000055066-E0PK7sDJTkLP

09:48:15

143

4,762.0000

XLON

07003070000055113-E0PK7sDJTkWW

09:48:56

111

4,760.0000

XLON

07003070000054961-E0PK7sDJTlRu

09:50:04

143

4,759.0000

XLON

07003070000054221-E0PK7sDJTmnn

09:50:13

51

4,757.0000

XLON

07003070000055437-E0PK7sDJTn84

09:50:13

82

4,757.0000

XLON

07003070000055437-E0PK7sDJTn86

09:51:18

140

4,760.0000

XLON

07003070000056244-E0PK7sDJToEn

09:52:12

21

4,760.0000

XLON

05003050000056430-E0PK7sDJTp7B

09:55:03

62

4,761.0000

XLON

05003050000056898-E0PK7sDJTrkm

09:55:03

63

4,761.0000

XLON

05003050000056898-E0PK7sDJTrko

09:55:19

116

4,762.0000

XLON

05003050000057704-E0PK7sDJTs60

09:55:22

126

4,762.0000

XLON

07003070000057961-E0PK7sDJTsAp

09:56:40

125

4,762.0000

XLON

07003070000058343-E0PK7sDJTtDC

09:56:57

156

4,761.0000

XLON

07003070000058161-E0PK7sDJTtPR

09:59:07

29

4,763.0000

XLON

05003050000059083-E0PK7sDJTvPW

09:59:13

156

4,763.0000

XLON

07003070000059350-E0PK7sDJTvV7

09:59:20

110

4,762.0000

XLON

05003050000059056-E0PK7sDJTvZe

10:00:07

143

4,760.0000

XLON

07003070000058814-E0PK7sDJTwXE

10:00:19

100

4,758.0000

XLON

05003050000059284-E0PK7sDJTx0a

10:00:19

55

4,758.0000

XLON

05003050000059284-E0PK7sDJTx0c

10:01:07

101

4,759.0000

XLON

07003070000060207-E0PK7sDJTxlY

10:01:39

111

4,760.0000

XLON

05003050000060203-E0PK7sDJTySR

10:02:21

131

4,759.0000

XLON

07003070000060414-E0PK7sDJTzCB

10:04:20

109

4,759.0000

XLON

07003070000061200-E0PK7sDJU0cc

10:05:02

109

4,759.0000

XLON

07003070000061532-E0PK7sDJU15u

10:05:30

58

4,759.0000

XLON

05003050000061621-E0PK7sDJU1Rh

10:05:30

39

4,759.0000

XLON

05003050000061621-E0PK7sDJU1Rj

10:06:25

118

4,759.0000

XLON

07003070000062119-E0PK7sDJU2TB

10:06:30

88

4,759.0000

XLON

05003050000062035-E0PK7sDJU2WP

10:08:12

126

4,759.0000

XLON

07003070000062889-E0PK7sDJU3wU

10:09:01

131

4,758.0000

XLON

07003070000060157-E0PK7sDJU53g

10:09:01

126

4,759.0000

XLON

07003070000063028-E0PK7sDJU53N

10:10:01

124

4,756.0000

XLON

07003070000063185-E0PK7sDJU5yH

10:10:01

127

4,757.0000

XLON

05003050000063058-E0PK7sDJU5wh

10:12:19

99

4,756.0000

XLON

05003050000063281-E0PK7sDJU8mZ

10:13:15

125

4,755.0000

XLON

05003050000064187-E0PK7sDJU9dj

10:13:15

97

4,754.0000

XLON

05003050000062445-E0PK7sDJU9e3

10:13:31

127

4,753.0000

XLON

07003070000063868-E0PK7sDJU9uk

10:14:14

143

4,749.0000

XLON

05003050000064574-E0PK7sDJUApo

10:14:48

53

4,748.0000

XLON

05003050000065031-E0PK7sDJUBTU

10:14:48

103

4,749.0000

XLON

07003070000065265-E0PK7sDJUBSt

10:14:48

50

4,748.0000

XLON

05003050000065031-E0PK7sDJUBTI

10:16:21

140

4,748.0000

XLON

07003070000065994-E0PK7sDJUD3z

10:17:10

94

4,745.0000

XLON

05003050000065285-E0PK7sDJUEAp

10:17:10

102

4,747.0000

XLON

07003070000064823-E0PK7sDJUE9h

10:17:10

62

4,748.0000

XLON

07003070000066394-E0PK7sDJUE8g

10:17:43

119

4,740.0000

XLON

05003050000066463-E0PK7sDJUExT

10:17:43

99

4,741.0000

XLON

07003070000066711-E0PK7sDJUEwp

10:17:59

106

4,737.0000

XLON

07003070000066636-E0PK7sDJUFDR

10:19:17

99

4,732.0000

XLON

07003070000066891-E0PK7sDJUGmC

10:20:35

120

4,729.0000

XLON

07003070000067473-E0PK7sDJUI0B

10:20:35

140

4,730.0000

XLON

07003070000067536-E0PK7sDJUHzR

10:21:10

130

4,733.0000

XLON

05003050000067861-E0PK7sDJUIut

10:21:10

147

4,732.0000

XLON

07003070000068096-E0PK7sDJUIvB

10:21:11

2

4,732.0000

XLON

07003070000068096-E0PK7sDJUIvR

10:23:53

114

4,729.0000

XLON

07003070000068864-E0PK7sDJUL8P

10:24:50

63

4,730.0000

XLON

07003070000069867-E0PK7sDJUM8h

10:24:50

42

4,730.0000

XLON

07003070000069867-E0PK7sDJUM8k

10:24:50

130

4,729.0000

XLON

07003070000069608-E0PK7sDJUM9A

10:24:51

114

4,728.0000

XLON

05003050000068623-E0PK7sDJUMAF

10:27:25

107

4,721.0000

XLON

07003070000070526-E0PK7sDJUOVv

10:28:11

2

4,720.0000

XLON

05003050000070300-E0PK7sDJUOy7

10:28:11

134

4,720.0000

XLON

05003050000070300-E0PK7sDJUOyA

10:29:00

106

4,720.0000

XLON

05003050000071170-E0PK7sDJUPgo

10:30:28

116

4,720.0000

XLON

07003070000071873-E0PK7sDJUQhF

10:30:29

108

4,719.0000

XLON

05003050000071560-E0PK7sDJUQil

10:30:48

61

4,718.0000

XLON

07003070000070495-E0PK7sDJUQxJ

10:31:08

106

4,717.0000

XLON

07003070000072495-E0PK7sDJURNp

10:31:47

135

4,715.0000

XLON

07003070000072262-E0PK7sDJUSBv

10:32:45

48

4,715.0000

XLON

05003050000073069-E0PK7sDJUT42

10:32:45

38

4,715.0000

XLON

05003050000073069-E0PK7sDJUT44

10:32:45

39

4,715.0000

XLON

05003050000073069-E0PK7sDJUT46

10:32:52

156

4,713.0000

XLON

07003070000073253-E0PK7sDJUTDh

10:33:12

58

4,712.0000

XLON

05003050000073070-E0PK7sDJUTXd

10:34:33

114

4,707.0000

XLON

05003050000073869-E0PK7sDJUVGT

10:35:01

88

4,706.0000

XLON

05003050000073852-E0PK7sDJUVdA

10:35:09

62

4,703.0000

XLON

05003050000074086-E0PK7sDJUVla

10:36:31

24

4,711.0000

XLON

07003070000075124-E0PK7sDJUXjO

10:36:31

41

4,711.0000

XLON

07003070000075124-E0PK7sDJUXjQ

10:38:33

63

4,716.0000

XLON

07003070000075633-E0PK7sDJUZv3

10:38:33

42

4,716.0000

XLON

07003070000075633-E0PK7sDJUZv6

10:38:33

105

4,719.0000

XLON

05003050000075716-E0PK7sDJUZtd

10:38:33

106

4,718.0000

XLON

07003070000075738-E0PK7sDJUZtl

10:39:29

101

4,713.0000

XLON

07003070000076247-E0PK7sDJUavP

10:39:40

120

4,712.0000

XLON

05003050000076105-E0PK7sDJUb61

10:41:27

92

4,712.0000

XLON

05003050000076769-E0PK7sDJUcz3

10:42:52

11

4,711.0000

XLON

05003050000077328-E0PK7sDJUeP7

10:42:52

136

4,711.0000

XLON

05003050000077328-E0PK7sDJUePF

10:43:25

50

4,710.0000

XLON

07003070000076248-E0PK7sDJUedv

10:43:25

51

4,710.0000

XLON

07003070000076248-E0PK7sDJUedx

10:45:16

41

4,715.0000

XLON

07003070000078566-E0PK7sDJUgZG

10:46:24

107

4,716.0000

XLON

07003070000078917-E0PK7sDJUhYO

10:46:24

107

4,715.0000

XLON

05003050000078717-E0PK7sDJUhYl

10:46:33

25

4,714.0000

XLON

07003070000078707-E0PK7sDJUhtR

10:46:33

46

4,714.0000

XLON

07003070000078707-E0PK7sDJUhtZ

10:48:17

5

4,713.0000

XLON

07003070000079367-E0PK7sDJUjSI

10:48:17

114

4,713.0000

XLON

07003070000079367-E0PK7sDJUjSV

10:49:50

51

4,715.0000

XLON

05003050000079930-E0PK7sDJUkhE

10:49:50

40

4,715.0000

XLON

05003050000079930-E0PK7sDJUkhG

10:49:50

7

4,715.0000

XLON

05003050000079930-E0PK7sDJUkhI

10:50:03

17

4,714.0000

XLON

05003050000079771-E0PK7sDJUkuQ

10:50:03

145

4,714.0000

XLON

05003050000079771-E0PK7sDJUku1

10:50:40

20

4,712.0000

XLON

05003050000079187-E0PK7sDJUlYB

10:50:40

110

4,712.0000

XLON

05003050000079187-E0PK7sDJUlXo

10:52:21

124

4,711.0000

XLON

07003070000080851-E0PK7sDJUmqZ

10:52:21

49

4,711.0000

XLON

07003070000080851-E0PK7sDJUmqd

10:53:45

120

4,710.0000

XLON

05003050000080297-E0PK7sDJUo0i

10:53:45

110

4,709.0000

XLON

07003070000081281-E0PK7sDJUo1E

10:53:45

121

4,711.0000

XLON

07003070000081280-E0PK7sDJUo0F

10:54:41

69

4,705.0000

XLON

05003050000081576-E0PK7sDJUp7C

10:54:41

55

4,705.0000

XLON

07003070000081489-E0PK7sDJUp7A

10:54:41

129

4,706.0000

XLON

05003050000081612-E0PK7sDJUp6K

10:54:41

7

4,706.0000

XLON

05003050000081612-E0PK7sDJUp6M

10:54:42

84

4,704.0000

XLON

07003070000081811-E0PK7sDJUp8D

10:56:50

103

4,708.0000

XLON

05003050000082411-E0PK7sDJUrf3

10:56:50

2

4,708.0000

XLON

05003050000082411-E0PK7sDJUrf6

10:56:56

120

4,707.0000

XLON

05003050000082222-E0PK7sDJUrif

10:59:11

120

4,706.0000

XLON

07003070000083012-E0PK7sDJUteH

10:59:39

70

4,705.0000

XLON

05003050000082817-E0PK7sDJUuGw

10:59:39

34

4,705.0000

XLON

05003050000082817-E0PK7sDJUuGy

11:00:41

100

4,704.0000

XLON

05003050000083476-E0PK7sDJUvYN

11:02:01

88

4,702.0000

XLON

07003070000083672-E0PK7sDJUww1

11:02:01

14

4,702.0000

XLON

07003070000083672-E0PK7sDJUww3

11:02:01

102

4,701.0000

XLON

05003050000084295-E0PK7sDJUwwN

11:02:12

2

4,699.0000

XLON

07003070000084488-E0PK7sDJUxNE

11:02:12

2

4,699.0000

XLON

07003070000084488-E0PK7sDJUxN6

11:02:43

94

4,700.0000

XLON

07003070000085129-E0PK7sDJUxzb

11:02:43

39

4,700.0000

XLON

07003070000085129-E0PK7sDJUxzd

11:02:55

108

4,699.0000

XLON

07003070000084488-E0PK7sDJUyG8

11:04:25

119

4,699.0000

XLON

07003070000085674-E0PK7sDJUzVn

11:05:14

108

4,698.0000

XLON

05003050000085526-E0PK7sDJV0Ne

11:06:41

146

4,696.0000

XLON

07003070000086633-E0PK7sDJV1Sx

11:08:39

36

4,699.0000

XLON

07003070000087499-E0PK7sDJV2tX

11:09:53

91

4,697.0000

XLON

05003050000086960-E0PK7sDJV42y

11:09:53

182

4,698.0000

XLON

07003070000087140-E0PK7sDJV42L

11:12:01

112

4,700.0000

XLON

07003070000088549-E0PK7sDJV6Aa

11:12:23

49

4,698.0000

XLON

07003070000088045-E0PK7sDJV6dp

11:12:23

13

4,698.0000

XLON

07003070000088045-E0PK7sDJV6dr

11:12:23

121

4,699.0000

XLON

05003050000088206-E0PK7sDJV6bl

11:14:22

137

4,698.0000

XLON

07003070000089093-E0PK7sDJV7yB

11:15:19

94

4,698.0000

XLON

07003070000089867-E0PK7sDJV8kU

11:15:19

62

4,698.0000

XLON

07003070000089867-E0PK7sDJV8kW

11:15:22

114

4,697.0000

XLON

05003050000088830-E0PK7sDJV8mK

11:16:03

47

4,697.0000

XLON

07003070000090107-E0PK7sDJV96p

11:16:03

57

4,697.0000

XLON

07003070000090107-E0PK7sDJV96r

11:20:58

11

4,699.0000

XLON

05003050000090940-E0PK7sDJVDJU

11:20:58

99

4,699.0000

XLON

05003050000090940-E0PK7sDJVDHh

11:21:34

106

4,700.0000

XLON

07003070000091905-E0PK7sDJVE2z

11:21:59

130

4,699.0000

XLON

05003050000091587-E0PK7sDJVERY

11:23:39

44

4,700.0000

XLON

05003050000092611-E0PK7sDJVFrV

11:24:39

120

4,702.0000

XLON

05003050000092946-E0PK7sDJVGnN

11:24:39

106

4,702.0000

XLON

07003070000093052-E0PK7sDJVGnP

11:25:57

139

4,700.0000

XLON

07003070000092883-E0PK7sDJVI4p

11:25:57

5

4,700.0000

XLON

07003070000092883-E0PK7sDJVI4r

11:26:03

130

4,700.0000

XLON

07003070000093626-E0PK7sDJVIQT

11:26:03

41

4,700.0000

XLON

07003070000093626-E0PK7sDJVIQV

11:26:23

131

4,698.0000

XLON

05003050000093102-E0PK7sDJVImW

11:26:29

108

4,697.0000

XLON

05003050000093512-E0PK7sDJVIur

11:27:55

140

4,692.0000

XLON

05003050000094182-E0PK7sDJVKZb

11:27:58

151

4,691.0000

XLON

07003070000093836-E0PK7sDJVKce

11:28:24

66

4,689.0000

XLON

05003050000094076-E0PK7sDJVKzW

11:30:11

62

4,690.0000

XLON

05003050000094926-E0PK7sDJVN2d

11:30:11

57

4,690.0000

XLON

05003050000094926-E0PK7sDJVN2A

11:30:11

139

4,691.0000

XLON

07003070000095072-E0PK7sDJVN1c

11:30:43

140

4,688.0000

XLON

05003050000094691-E0PK7sDJVNTp

11:31:07

125

4,684.0000

XLON

05003050000095388-E0PK7sDJVO3e

11:31:07

125

4,683.0000

XLON

07003070000095485-E0PK7sDJVO46

11:33:03

86

4,681.0000

XLON

05003050000096042-E0PK7sDJVPny

11:33:03

112

4,682.0000

XLON

05003050000096055-E0PK7sDJVPnL

11:33:11

63

4,680.0000

XLON

07003070000096111-E0PK7sDJVPxa

11:33:11

49

4,680.0000

XLON

07003070000096111-E0PK7sDJVPxd

11:35:19

37

4,676.0000

XLON

07003070000097095-E0PK7sDJVS7n

11:35:19

28

4,676.0000

XLON

07003070000097095-E0PK7sDJVS7p

11:35:38

72

4,680.0000

XLON

05003050000097169-E0PK7sDJVSUj

11:41:38

78

4,687.0000

XLON

05003050000097658-E0PK7sDJVXP7

11:41:42

94

4,686.0000

XLON

05003050000097612-E0PK7sDJVXV7

11:44:38

48

4,690.0000

XLON

05003050000099965-E0PK7sDJVa67

11:44:38

65

4,690.0000

XLON

05003050000099965-E0PK7sDJVa6B

11:44:38

38

4,693.0000

XLON

05003050000100073-E0PK7sDJVa4Q

11:44:38

48

4,693.0000

XLON

05003050000100073-E0PK7sDJVa4S

11:44:38

50

4,693.0000

XLON

05003050000100073-E0PK7sDJVa4U

11:44:38

94

4,693.0000

XLON

05003050000100073-E0PK7sDJVa4W

11:44:39

114

4,689.0000

XLON

07003070000099780-E0PK7sDJVa7E

11:46:16

94

4,689.0000

XLON

05003050000100570-E0PK7sDJVbTV

11:47:16

38

4,693.0000

XLON

05003050000100941-E0PK7sDJVc9M

11:47:43

39

4,693.0000

XLON

07003070000101032-E0PK7sDJVcHD

11:48:11

45

4,691.0000

XLON

05003050000101178-E0PK7sDJVceH

11:48:11

41

4,691.0000

XLON

05003050000101178-E0PK7sDJVceJ

11:48:11

49

4,691.0000

XLON

05003050000101178-E0PK7sDJVceL

11:48:11

39

4,691.0000

XLON

05003050000101178-E0PK7sDJVceN

11:51:08

184

4,699.0000

XLON

07003070000102152-E0PK7sDJVfGg

11:51:17

124

4,698.0000

XLON

05003050000102169-E0PK7sDJVfQZ

11:51:19

174

4,697.0000

XLON

05003050000102021-E0PK7sDJVfSN

11:52:43

42

4,699.0000

XLON

05003050000102698-E0PK7sDJVgtn

11:52:43

44

4,699.0000

XLON

05003050000102698-E0PK7sDJVgtp

11:52:43

50

4,699.0000

XLON

05003050000102698-E0PK7sDJVgtr

11:54:50

63

4,699.0000

XLON

05003050000103249-E0PK7sDJViOn

11:54:50

88

4,699.0000

XLON

07003070000103001-E0PK7sDJViOj

11:54:51

83

4,699.0000

XLON

07003070000103339-E0PK7sDJViSI

11:56:03

194

4,702.0000

XLON

07003070000103814-E0PK7sDJVjgD

11:57:01

48

4,700.0000

XLON

07003070000103625-E0PK7sDJVkUj

11:57:01

56

4,700.0000

XLON

05003050000103671-E0PK7sDJVkUq

11:57:01

14

4,700.0000

XLON

07003070000103625-E0PK7sDJVkUo

11:57:01

7

4,700.0000

XLON

07003070000103625-E0PK7sDJVkUW

11:58:13

2

4,702.0000

XLON

05003050000104330-E0PK7sDJVlSq

11:58:13

133

4,702.0000

XLON

05003050000104330-E0PK7sDJVlSt

11:58:16

130

4,700.0000

XLON

07003070000104208-E0PK7sDJVlc8

11:59:52

38

4,702.0000

XLON

05003050000105230-E0PK7sDJVmy4

11:59:52

38

4,702.0000

XLON

05003050000105230-E0PK7sDJVmy6

11:59:52

38

4,702.0000

XLON

05003050000105230-E0PK7sDJVmy8

11:59:52

47

4,702.0000

XLON

05003050000105230-E0PK7sDJVmyA

12:00:02

192

4,701.0000

XLON

07003070000105017-E0PK7sDJVnIO

12:00:06

135

4,700.0000

XLON

05003050000104976-E0PK7sDJVnTV

12:01:03

48

4,699.0000

XLON

07003070000105927-E0PK7sDJVoi7

12:03:02

87

4,702.0000

XLON

05003050000106498-E0PK7sDJVq9q

12:03:02

18

4,702.0000

XLON

07003070000106540-E0PK7sDJVq9s

12:03:02

37

4,702.0000

XLON

07003070000106540-E0PK7sDJVq9w

12:04:34

213

4,702.0000

XLON

05003050000107286-E0PK7sDJVrH3

12:04:34

55

4,702.0000

XLON

07003070000107256-E0PK7sDJVrH5

12:05:35

102

4,703.0000

XLON

05003050000107624-E0PK7sDJVsPn

12:06:59

38

4,704.0000

XLON

07003070000108302-E0PK7sDJVtGZ

12:06:59

34

4,704.0000

XLON

07003070000108302-E0PK7sDJVtGb

12:07:27

38

4,704.0000

XLON

07003070000108429-E0PK7sDJVtcN

12:07:27

10

4,704.0000

XLON

07003070000108429-E0PK7sDJVtcP

12:07:27

49

4,704.0000

XLON

07003070000108429-E0PK7sDJVtcR

12:07:42

60

4,703.0000

XLON

07003070000108127-E0PK7sDJVu22

12:07:42

136

4,703.0000

XLON

07003070000108127-E0PK7sDJVu28

12:07:43

4

4,703.0000

XLON

07003070000108518-E0PK7sDJVu37

12:07:43

39

4,703.0000

XLON

07003070000108518-E0PK7sDJVu39

12:07:43

41

4,703.0000

XLON

07003070000108518-E0PK7sDJVu3B

12:07:43

32

4,703.0000

XLON

07003070000108518-E0PK7sDJVu3D

12:08:24

97

4,702.0000

XLON

07003070000108303-E0PK7sDJVute

12:08:24

131

4,704.0000

XLON

05003050000108609-E0PK7sDJVusR

12:10:24

98

4,704.0000

XLON

07003070000109383-E0PK7sDJVwSF

12:11:21

106

4,704.0000

XLON

07003070000110003-E0PK7sDJVxIX

12:11:21

36

4,704.0000

XLON

07003070000110003-E0PK7sDJVxIZ

12:12:35

89

4,703.0000

XLON

05003050000109332-E0PK7sDJVyMd

12:15:06

107

4,700.0000

XLON

05003050000109855-E0PK7sDJW15W

12:15:06

122

4,702.0000

XLON

05003050000110905-E0PK7sDJW13A

12:15:06

153

4,703.0000

XLON

07003070000111359-E0PK7sDJW12y

12:16:08

74

4,699.0000

XLON

07003070000112045-E0PK7sDJW23W

12:16:08

41

4,699.0000

XLON

07003070000112045-E0PK7sDJW23Y

12:16:40

137

4,697.0000

XLON

05003050000112087-E0PK7sDJW2bT

12:17:43

7

4,696.0000

XLON

05003050000112631-E0PK7sDJW3O5

12:17:43

57

4,696.0000

XLON

05003050000112631-E0PK7sDJW3O7

12:17:43

11

4,696.0000

XLON

05003050000112631-E0PK7sDJW3O9

12:17:43

10

4,696.0000

XLON

05003050000112631-E0PK7sDJW3OB

12:17:43

21

4,696.0000

XLON

05003050000112631-E0PK7sDJW3OD

12:19:03

96

4,695.0000

XLON

07003070000112553-E0PK7sDJW4kU

12:20:00

136

4,694.0000

XLON

07003070000113232-E0PK7sDJW5lj

12:22:24

110

4,697.0000

XLON

07003070000114406-E0PK7sDJW7Pl

12:22:24

14

4,697.0000

XLON

07003070000114406-E0PK7sDJW7Pn

12:23:57

154

4,698.0000

XLON

07003070000114583-E0PK7sDJW8y1

12:26:22

142

4,699.0000

XLON

05003050000115627-E0PK7sDJWAOt

12:27:43

49

4,699.0000

XLON

07003070000116185-E0PK7sDJWB1Y

12:27:43

68

4,699.0000

XLON

07003070000116185-E0PK7sDJWB1a

12:27:43

44

4,699.0000

XLON

07003070000116185-E0PK7sDJWB1c

12:29:24

124

4,708.0000

XLON

07003070000116852-E0PK7sDJWCmE

12:29:24

67

4,708.0000

XLON

07003070000116852-E0PK7sDJWCmJ

12:29:42

154

4,706.0000

XLON

07003070000116757-E0PK7sDJWCyK

12:29:43

100

4,705.0000

XLON

07003070000116826-E0PK7sDJWDCN

12:29:43

37

4,705.0000

XLON

07003070000116826-E0PK7sDJWDCP

12:34:24

3

4,712.0000

XLON

05003050000118894-E0PK7sDJWHKm

12:34:53

165

4,711.0000

XLON

07003070000118791-E0PK7sDJWHbB

12:35:12

119

4,710.0000

XLON

05003050000118417-E0PK7sDJWHqd

12:35:51

139

4,708.0000

XLON

07003070000119031-E0PK7sDJWIdj

12:36:37

145

4,706.0000

XLON

05003050000119569-E0PK7sDJWJHE

12:36:37

171

4,707.0000

XLON

07003070000119267-E0PK7sDJWJGk

12:40:48

42

4,707.0000

XLON

07003070000121136-E0PK7sDJWMQS

12:40:48

48

4,707.0000

XLON

07003070000121136-E0PK7sDJWMQU

12:40:48

43

4,707.0000

XLON

07003070000121136-E0PK7sDJWMQW

12:42:16

176

4,709.0000

XLON

07003070000121456-E0PK7sDJWNgx

12:42:25

19

4,708.0000

XLON

07003070000121678-E0PK7sDJWNom

12:42:25

32

4,708.0000

XLON

07003070000121678-E0PK7sDJWNoo

12:42:25

2

4,708.0000

XLON

07003070000121678-E0PK7sDJWNoq

12:43:33

118

4,707.0000

XLON

05003050000121249-E0PK7sDJWOYE

12:43:33

137

4,706.0000

XLON

05003050000120423-E0PK7sDJWOYO

12:44:10

118

4,704.0000

XLON

05003050000121813-E0PK7sDJWOzM

12:44:10

155

4,703.0000

XLON

05003050000122190-E0PK7sDJWOzO

12:46:15

138

4,705.0000

XLON

07003070000123197-E0PK7sDJWQ3Q

12:46:21

2

4,704.0000

XLON

05003050000122798-E0PK7sDJWQ7Z

12:46:21

116

4,704.0000

XLON

05003050000122798-E0PK7sDJWQ7d

12:51:03

161

4,708.0000

XLON

05003050000124897-E0PK7sDJWTQ7

12:51:04

100

4,708.0000

XLON

07003070000124995-E0PK7sDJWTRN

12:51:04

39

4,708.0000

XLON

07003070000124995-E0PK7sDJWTRP

12:51:18

119

4,707.0000

XLON

05003050000124808-E0PK7sDJWTbk

12:52:45

48

4,707.0000

XLON

05003050000125708-E0PK7sDJWUeW

12:52:45

42

4,707.0000

XLON

05003050000125708-E0PK7sDJWUeY

12:52:45

7

4,707.0000

XLON

05003050000125708-E0PK7sDJWUea

12:52:45

46

4,707.0000

XLON

05003050000125708-E0PK7sDJWUec

12:53:13

36

4,707.0000

XLON

05003050000125876-E0PK7sDJWUxp

12:53:13

45

4,707.0000

XLON

05003050000125876-E0PK7sDJWUxr

12:53:13

4

4,707.0000

XLON

05003050000125876-E0PK7sDJWUxt

12:53:26

135

4,706.0000

XLON

07003070000124411-E0PK7sDJWV52

12:54:26

27

4,706.0000

XLON

05003050000126340-E0PK7sDJWVly

12:54:26

8

4,706.0000

XLON

05003050000126340-E0PK7sDJWVm0

12:54:26

60

4,706.0000

XLON

05003050000126340-E0PK7sDJWVm2

12:54:26

46

4,706.0000

XLON

05003050000126340-E0PK7sDJWVm4

12:54:26

9

4,706.0000

XLON

05003050000126340-E0PK7sDJWVm6

12:55:45

62

4,707.0000

XLON

05003050000126899-E0PK7sDJWWsp

12:56:05

27

4,707.0000

XLON

05003050000127023-E0PK7sDJWXD8

12:56:05

38

4,707.0000

XLON

05003050000127023-E0PK7sDJWXDA

12:56:41

34

4,709.0000

XLON

05003050000127259-E0PK7sDJWXbV

12:56:41

38

4,709.0000

XLON

05003050000127259-E0PK7sDJWXbX

12:56:41

11

4,709.0000

XLON

05003050000127259-E0PK7sDJWXbZ

12:56:41

38

4,709.0000

XLON

05003050000127259-E0PK7sDJWXbb

12:57:40

115

4,708.0000

XLON

07003070000127066-E0PK7sDJWYG1

12:57:40

21

4,708.0000

XLON

07003070000127066-E0PK7sDJWYG3

12:57:45

110

4,708.0000

XLON

07003070000127580-E0PK7sDJWYId

12:57:45

40

4,708.0000

XLON

07003070000127580-E0PK7sDJWYIf

12:57:45

11

4,708.0000

XLON

07003070000127580-E0PK7sDJWYIh

12:57:45

8

4,708.0000

XLON

07003070000127580-E0PK7sDJWYIj

12:58:23

86

4,707.0000

XLON

05003050000127073-E0PK7sDJWZ23

12:58:23

51

4,707.0000

XLON

05003050000127073-E0PK7sDJWZ25

12:59:58

60

4,708.0000

XLON

05003050000128300-E0PK7sDJWZuQ

12:59:58

112

4,708.0000

XLON

05003050000128300-E0PK7sDJWZuS

13:02:05

70

4,710.0000

XLON

05003050000129267-E0PK7sDJWbtG

13:02:05

47

4,710.0000

XLON

05003050000129267-E0PK7sDJWbtI

13:02:05

40

4,710.0000

XLON

05003050000129267-E0PK7sDJWbtK

13:02:05

6

4,710.0000

XLON

05003050000129267-E0PK7sDJWbtM

13:03:13

122

4,710.0000

XLON

05003050000129612-E0PK7sDJWcHI

13:03:13

38

4,710.0000

XLON

05003050000129612-E0PK7sDJWcHK

13:03:13

39

4,710.0000

XLON

05003050000129612-E0PK7sDJWcHM

13:04:26

103

4,710.0000

XLON

05003050000129951-E0PK7sDJWd6r

13:04:26

40

4,710.0000

XLON

05003050000129951-E0PK7sDJWd6t

13:04:26

86

4,710.0000

XLON

05003050000129951-E0PK7sDJWd6v

13:06:05

8

4,712.0000

XLON

05003050000130654-E0PK7sDJWeZ3

13:06:05

2

4,712.0000

XLON

05003050000130654-E0PK7sDJWeZ5

13:06:05

46

4,712.0000

XLON

05003050000130654-E0PK7sDJWeZ7

13:06:05

37

4,712.0000

XLON

05003050000130654-E0PK7sDJWeZ9

13:06:33

44

4,712.0000

XLON

07003070000130813-E0PK7sDJWeoO

13:06:33

50

4,712.0000

XLON

07003070000130813-E0PK7sDJWeoQ

13:06:33

37

4,712.0000

XLON

07003070000130813-E0PK7sDJWeoS

13:08:42

180

4,712.0000

XLON

05003050000131333-E0PK7sDJWgWW

13:09:26

68

4,712.0000

XLON

05003050000131934-E0PK7sDJWgvg

13:09:26

39

4,712.0000

XLON

05003050000131934-E0PK7sDJWgvi

13:09:26

99

4,712.0000

XLON

05003050000131934-E0PK7sDJWgvk

13:09:26

39

4,712.0000

XLON

05003050000131934-E0PK7sDJWgvm

13:09:26

21

4,712.0000

XLON

05003050000131934-E0PK7sDJWgvo

13:11:05

51

4,714.0000

XLON

07003070000132665-E0PK7sDJWi9V

13:11:05

44

4,714.0000

XLON

07003070000132665-E0PK7sDJWi9X

13:11:05

41

4,714.0000

XLON

07003070000132665-E0PK7sDJWi9Z

13:11:05

29

4,714.0000

XLON

07003070000132665-E0PK7sDJWi9b

13:13:41

38

4,716.0000

XLON

05003050000133654-E0PK7sDJWk3K

13:15:22

50

4,718.0000

XLON

05003050000134248-E0PK7sDJWlU7

13:16:58

120

4,718.0000

XLON

07003070000134569-E0PK7sDJWmey

13:17:23

64

4,718.0000

XLON

05003050000134995-E0PK7sDJWn2u

13:17:23

54

4,718.0000

XLON

05003050000134995-E0PK7sDJWn2w

13:17:23

94

4,718.0000

XLON

05003050000134995-E0PK7sDJWn2y

13:17:23

36

4,718.0000

XLON

05003050000134995-E0PK7sDJWn30

13:17:23

67

4,718.0000

XLON

05003050000134995-E0PK7sDJWn32

13:17:44

121

4,717.0000

XLON

07003070000134098-E0PK7sDJWnJ9

13:20:58

67

4,718.0000

XLON

05003050000135584-E0PK7sDJWplM

13:20:58

133

4,718.0000

XLON

07003070000135676-E0PK7sDJWplO

13:20:58

70

4,718.0000

XLON

05003050000135654-E0PK7sDJWplQ

13:21:34

110

4,718.0000

XLON

05003050000136524-E0PK7sDJWqBe

13:21:34

36

4,718.0000

XLON

05003050000136524-E0PK7sDJWqBg

13:21:34

94

4,718.0000

XLON

05003050000136524-E0PK7sDJWqBi

13:21:34

32

4,718.0000

XLON

05003050000136524-E0PK7sDJWqBk

13:21:42

35

4,717.0000

XLON

05003050000136367-E0PK7sDJWqIJ

13:21:42

116

4,717.0000

XLON

05003050000136367-E0PK7sDJWqIL

13:22:46

44

4,717.0000

XLON

07003070000137037-E0PK7sDJWqy3

13:22:46

85

4,717.0000

XLON

07003070000137037-E0PK7sDJWqy5

13:22:46

30

4,717.0000

XLON

07003070000137037-E0PK7sDJWqy7

13:24:26

44

4,717.0000

XLON

05003050000137627-E0PK7sDJWs7V

13:24:26

38

4,717.0000

XLON

05003050000137627-E0PK7sDJWs7X

13:24:26

36

4,717.0000

XLON

05003050000137627-E0PK7sDJWs7Z

13:24:26

32

4,717.0000

XLON

05003050000137627-E0PK7sDJWs7b

13:24:38

148

4,716.0000

XLON

05003050000137010-E0PK7sDJWsD5

13:25:24

81

4,717.0000

XLON

07003070000137817-E0PK7sDJWsrf

13:26:25

40

4,717.0000

XLON

07003070000138405-E0PK7sDJWta8

13:26:25

46

4,717.0000

XLON

07003070000138405-E0PK7sDJWtaA

13:26:25

40

4,717.0000

XLON

07003070000138405-E0PK7sDJWtaC

13:26:25

10

4,717.0000

XLON

07003070000138405-E0PK7sDJWtaE

13:26:25

60

4,717.0000

XLON

07003070000138405-E0PK7sDJWtaG

13:30:10

29

4,719.0000

XLON

05003050000139854-E0PK7sDJWwVI

13:30:20

111

4,718.0000

XLON

07003070000139836-E0PK7sDJWwhh

13:30:50

147

4,715.0000

XLON

05003050000140204-E0PK7sDJWxLs

13:30:50

18

4,716.0000

XLON

05003050000139032-E0PK7sDJWxLO

13:30:50

117

4,716.0000

XLON

05003050000139032-E0PK7sDJWxLS

13:33:43

38

4,720.0000

XLON

07003070000141757-E0PK7sDJX0UL

13:33:43

11

4,720.0000

XLON

07003070000141757-E0PK7sDJX0UN

13:33:43

46

4,720.0000

XLON

07003070000141757-E0PK7sDJX0UP

13:33:43

12

4,720.0000

XLON

07003070000141757-E0PK7sDJX0UR

13:33:43

21

4,720.0000

XLON

07003070000141757-E0PK7sDJX0UT

13:33:43

50

4,720.0000

XLON

07003070000141757-E0PK7sDJX0UV

13:34:11

10

4,720.0000

XLON

07003070000141936-E0PK7sDJX12G

13:34:11

13

4,720.0000

XLON

07003070000141936-E0PK7sDJX12I

13:34:11

36

4,720.0000

XLON

07003070000141936-E0PK7sDJX12K

13:34:11

6

4,720.0000

XLON

07003070000141936-E0PK7sDJX12M

13:34:27

35

4,720.0000

XLON

05003050000142093-E0PK7sDJX1M5

13:34:27

43

4,720.0000

XLON

05003050000142093-E0PK7sDJX1M7

13:34:27

82

4,720.0000

XLON

05003050000142093-E0PK7sDJX1M9

13:34:27

41

4,720.0000

XLON

05003050000142093-E0PK7sDJX1MB

13:34:27

20

4,720.0000

XLON

05003050000142093-E0PK7sDJX1MD

13:34:40

188

4,719.0000

XLON

05003050000140846-E0PK7sDJX1aO

13:34:54

113

4,717.0000

XLON

05003050000141792-E0PK7sDJX230

13:35:48

141

4,712.0000

XLON

05003050000142265-E0PK7sDJX3S6

13:38:15

59

4,712.0000

XLON

07003070000143566-E0PK7sDJX5ZW

13:38:15

70

4,712.0000

XLON

07003070000143566-E0PK7sDJX5ZY

13:38:15

68

4,712.0000

XLON

07003070000143566-E0PK7sDJX5Za

13:38:15

3

4,712.0000

XLON

07003070000143566-E0PK7sDJX5Zc

13:40:27

94

4,713.0000

XLON

05003050000144110-E0PK7sDJX79s

13:40:27

15

4,713.0000

XLON

05003050000144110-E0PK7sDJX79q

13:40:51

51

4,713.0000

XLON

07003070000144628-E0PK7sDJX7Tv

13:40:51

44

4,713.0000

XLON

07003070000144628-E0PK7sDJX7Tx

13:41:28

164

4,713.0000

XLON

07003070000144715-E0PK7sDJX89D

13:42:00

142

4,712.0000

XLON

07003070000143882-E0PK7sDJX8Xn

13:42:47

66

4,711.0000

XLON

05003050000145466-E0PK7sDJX9Cp

13:42:47

57

4,711.0000

XLON

05003050000145466-E0PK7sDJX9Cr

13:42:47

70

4,711.0000

XLON

05003050000145466-E0PK7sDJX9Ct

13:42:47

36

4,711.0000

XLON

05003050000145466-E0PK7sDJX9Cv

13:43:05

142

4,710.0000

XLON

07003070000142737-E0PK7sDJX9Os

13:44:47

122

4,709.0000

XLON

07003070000146067-E0PK7sDJXB0f

13:44:55

48

4,709.0000

XLON

07003070000146246-E0PK7sDJXBEz

13:44:55

12

4,709.0000

XLON

07003070000146246-E0PK7sDJXBF1

13:47:48

146

4,710.0000

XLON

05003050000146361-E0PK7sDJXEH0

13:47:48

111

4,710.0000

XLON

07003070000146742-E0PK7sDJXEH4

13:49:32

144

4,707.0000

XLON

05003050000145150-E0PK7sDJXFuM

13:49:32

17

4,707.0000

XLON

05003050000145150-E0PK7sDJXFuO

13:49:32

167

4,707.0000

XLON

05003050000148413-E0PK7sDJXFuQ

13:50:05

113

4,704.0000

XLON

07003070000148059-E0PK7sDJXGl0

13:51:31

143

4,704.0000

XLON

07003070000149131-E0PK7sDJXIMI

13:53:05

59

4,704.0000

XLON

05003050000149607-E0PK7sDJXJjD

13:53:05

154

4,704.0000

XLON

07003070000149701-E0PK7sDJXJjJ

13:53:05

71

4,704.0000

XLON

07003070000149734-E0PK7sDJXJjL

13:54:27

55

4,703.0000

XLON

07003070000150379-E0PK7sDJXKpJ

13:54:27

85

4,703.0000

XLON

07003070000150379-E0PK7sDJXKpL

13:55:51

36

4,704.0000

XLON

05003050000150931-E0PK7sDJXLtG

13:56:07

21

4,704.0000

XLON

05003050000151007-E0PK7sDJXMAe

13:56:07

11

4,704.0000

XLON

05003050000151007-E0PK7sDJXMAg

13:56:07

4

4,704.0000

XLON

05003050000151007-E0PK7sDJXMAi

13:56:07

3

4,704.0000

XLON

05003050000151007-E0PK7sDJXMAk

13:56:07

39

4,704.0000

XLON

05003050000151007-E0PK7sDJXMAm

13:56:26

76

4,703.0000

XLON

07003070000150563-E0PK7sDJXMaJ

13:56:35

111

4,703.0000

XLON

07003070000151201-E0PK7sDJXMiz

13:57:09

144

4,702.0000

XLON

05003050000148479-E0PK7sDJXN88

13:57:47

47

4,701.0000

XLON

07003070000151784-E0PK7sDJXO6O

13:57:47

44

4,701.0000

XLON

07003070000151784-E0PK7sDJXO6Q

13:59:11

23

4,701.0000

XLON

05003050000152406-E0PK7sDJXPPi

13:59:11

38

4,701.0000

XLON

05003050000152406-E0PK7sDJXPPk

13:59:11

66

4,701.0000

XLON

05003050000152406-E0PK7sDJXPPm

13:59:27

6

4,701.0000

XLON

07003070000152530-E0PK7sDJXPdw

13:59:27

39

4,701.0000

XLON

07003070000152530-E0PK7sDJXPdy

13:59:27

60

4,701.0000

XLON

07003070000152530-E0PK7sDJXPe0

13:59:55

48

4,701.0000

XLON

05003050000152726-E0PK7sDJXQAE

13:59:55

40

4,701.0000

XLON

05003050000152726-E0PK7sDJXQAG

13:59:55

42

4,701.0000

XLON

05003050000152726-E0PK7sDJXQAI

14:06:05

138

4,710.0000

XLON

07003070000154963-E0PK7sDJXWQu

14:06:06

110

4,710.0000

XLON

07003070000155327-E0PK7sDJXWSH

14:06:06

73

4,710.0000

XLON

07003070000155327-E0PK7sDJXWSJ

14:07:00

127

4,709.0000

XLON

07003070000154760-E0PK7sDJXXYZ

14:07:00

173

4,710.0000

XLON

07003070000155331-E0PK7sDJXXVy

14:07:01

130

4,709.0000

XLON

07003070000155774-E0PK7sDJXXdM

14:07:17

38

4,709.0000

XLON

05003050000155926-E0PK7sDJXYFC

14:07:17

50

4,709.0000

XLON

05003050000155926-E0PK7sDJXYFE

14:09:24

36

4,713.0000

XLON

05003050000156672-E0PK7sDJXaX3

14:09:25

4

4,713.0000

XLON

05003050000156682-E0PK7sDJXaY8

14:09:25

123

4,713.0000

XLON

05003050000156682-E0PK7sDJXaYA

14:10:28

150

4,713.0000

XLON

07003070000156681-E0PK7sDJXbWL

14:10:29

42

4,713.0000

XLON

07003070000157096-E0PK7sDJXbXY

14:11:25

176

4,713.0000

XLON

07003070000157112-E0PK7sDJXceo

14:11:26

156

4,713.0000

XLON

07003070000157456-E0PK7sDJXcfD

14:12:16

43

4,714.0000

XLON

07003070000157804-E0PK7sDJXdY6

14:12:16

38

4,714.0000

XLON

07003070000157804-E0PK7sDJXdY8

14:12:44

38

4,714.0000

XLON

07003070000157968-E0PK7sDJXduH

14:12:59

187

4,714.0000

XLON

05003050000158085-E0PK7sDJXe6Z

14:13:27

41

4,714.0000

XLON

05003050000158284-E0PK7sDJXeZ0

14:13:27

11

4,714.0000

XLON

05003050000158284-E0PK7sDJXeZ2

14:14:29

125

4,714.0000

XLON

07003070000158653-E0PK7sDJXfM1

14:14:57

94

4,714.0000

XLON

07003070000158801-E0PK7sDJXff5

14:14:57

42

4,714.0000

XLON

07003070000158801-E0PK7sDJXff7

14:15:37

154

4,712.0000

XLON

07003070000159085-E0PK7sDJXgLz

14:15:37

192

4,713.0000

XLON

05003050000159076-E0PK7sDJXgKZ

14:17:29

152

4,712.0000

XLON

07003070000159878-E0PK7sDJXi1V

14:18:46

48

4,712.0000

XLON

05003050000160557-E0PK7sDJXjhM

14:18:46

50

4,712.0000

XLON

05003050000160557-E0PK7sDJXjhO

14:19:14

48

4,712.0000

XLON

07003070000160788-E0PK7sDJXkAz

14:19:14

45

4,712.0000

XLON

07003070000160788-E0PK7sDJXkB1

14:19:14

2

4,712.0000

XLON

07003070000160788-E0PK7sDJXkB3

14:19:37

192

4,711.0000

XLON

05003050000159870-E0PK7sDJXkXX

14:21:50

42

4,709.0000

XLON

05003050000162027-E0PK7sDJXmuB

14:21:50

48

4,709.0000

XLON

05003050000162027-E0PK7sDJXmuD

14:21:50

106

4,709.0000

XLON

05003050000162027-E0PK7sDJXmuF

14:22:03

141

4,708.0000

XLON

07003070000160056-E0PK7sDJXn5Z

14:22:04

182

4,707.0000

XLON

05003050000161428-E0PK7sDJXn7w

14:23:02

47

4,707.0000

XLON

07003070000162525-E0PK7sDJXnrR

14:23:02

61

4,707.0000

XLON

07003070000162525-E0PK7sDJXnrT

14:23:02

60

4,707.0000

XLON

07003070000162525-E0PK7sDJXnrV

14:23:03

143

4,706.0000

XLON

05003050000162318-E0PK7sDJXnru

14:24:21

86

4,706.0000

XLON

07003070000163101-E0PK7sDJXpQq

14:24:21

45

4,706.0000

XLON

07003070000163101-E0PK7sDJXpQs

14:24:21

54

4,706.0000

XLON

07003070000163101-E0PK7sDJXpQu

14:25:01

131

4,705.0000

XLON

07003070000162913-E0PK7sDJXq4Q

14:25:11

129

4,704.0000

XLON

05003050000163084-E0PK7sDJXqIi

14:28:07

151

4,705.0000

XLON

07003070000164435-E0PK7sDJXsrd

14:28:13

34

4,704.0000

XLON

05003050000164128-E0PK7sDJXsxw

14:29:43

27

4,705.0000

XLON

07003070000166014-E0PK7sDJXvPH

14:29:43

53

4,705.0000

XLON

07003070000166014-E0PK7sDJXvPJ

14:29:43

55

4,705.0000

XLON

07003070000166014-E0PK7sDJXvPL

14:30:01

126

4,703.0000

XLON

07003070000164436-E0PK7sDJXxFy

14:30:01

176

4,704.0000

XLON

05003050000164128-E0PK7sDJXx6Z

14:30:14

633

4,700.0000

XLON

07003070000166304-E0PK7sDJXzCn

14:30:15

242

4,698.0000

XLON

05003050000166379-E0PK7sDJXzLd

14:30:41

450

4,702.0000

XLON

05003050000167578-E0PK7sDJY25r

14:31:14

213

4,711.0000

XLON

05003050000168374-E0PK7sDJY4ie

14:32:30

323

4,714.0000

XLON

05003050000169556-E0PK7sDJY9i2

14:33:39

80

4,718.0000

XLON

05003050000170921-E0PK7sDJYD8d

14:33:39

202

4,718.0000

XLON

07003070000170896-E0PK7sDJYD8b

14:33:43

171

4,716.0000

XLON

05003050000170867-E0PK7sDJYDUR

14:33:43

95

4,716.0000

XLON

07003070000170833-E0PK7sDJYDUP

14:34:19

95

4,713.0000

XLON

07003070000171829-E0PK7sDJYF6F

14:34:19

150

4,713.0000

XLON

07003070000171829-E0PK7sDJYF6H

14:34:21

319

4,712.0000

XLON

05003050000171888-E0PK7sDJYFIj

14:35:42

356

4,708.0000

XLON

07003070000173471-E0PK7sDJYIxu

14:36:03

332

4,707.0000

XLON

05003050000173505-E0PK7sDJYKDz

14:37:15

221

4,706.0000

XLON

07003070000174905-E0PK7sDJYNXh

14:37:15

302

4,707.0000

XLON

05003050000174917-E0PK7sDJYNWs

14:37:19

302

4,704.0000

XLON

05003050000174918-E0PK7sDJYNhi

14:39:08

138

4,696.0000

XLON

05003050000176764-E0PK7sDJYThZ

14:40:09

110

4,697.0000

XLON

07003070000177481-E0PK7sDJYWPf

14:40:09

139

4,699.0000

XLON

07003070000177562-E0PK7sDJYWMn

14:40:38

162

4,695.0000

XLON

07003070000177947-E0PK7sDJYXyt

14:40:39

2

4,694.0000

XLON

05003050000177959-E0PK7sDJYY1e

14:40:39

225

4,694.0000

XLON

05003050000177959-E0PK7sDJYY1h

14:42:14

205

4,703.0000

XLON

07003070000179569-E0PK7sDJYdIO

14:42:21

180

4,702.0000

XLON

05003050000179497-E0PK7sDJYdfv

14:42:21

6

4,702.0000

XLON

05003050000179497-E0PK7sDJYdfx

14:44:16

141

4,697.0000

XLON

07003070000181310-E0PK7sDJYiTK

14:44:16

53

4,697.0000

XLON

07003070000181310-E0PK7sDJYiTM

14:44:32

10

4,696.0000

XLON

07003070000180928-E0PK7sDJYj6Q

14:44:32

141

4,696.0000

XLON

07003070000180928-E0PK7sDJYj6S

14:44:32

35

4,696.0000

XLON

07003070000180928-E0PK7sDJYj6V

14:44:43

101

4,695.0000

XLON

05003050000180934-E0PK7sDJYjda

14:44:43

85

4,695.0000

XLON

05003050000180934-E0PK7sDJYjdf

14:46:00

205

4,706.0000

XLON

07003070000182975-E0PK7sDJYo78

14:46:02

223

4,705.0000

XLON

05003050000182931-E0PK7sDJYoD1

14:47:27

186

4,711.0000

XLON

07003070000184219-E0PK7sDJYrvk

14:48:28

58

4,713.0000

XLON

05003050000185049-E0PK7sDJYueK

14:48:28

134

4,713.0000

XLON

07003070000185093-E0PK7sDJYueM

14:49:00

223

4,711.0000

XLON

07003070000185387-E0PK7sDJYwCb

14:49:01

161

4,710.0000

XLON

05003050000184176-E0PK7sDJYwMN

14:49:08

127

4,708.0000

XLON

05003050000185251-E0PK7sDJYx3E

14:49:08

77

4,708.0000

XLON

05003050000185350-E0PK7sDJYx3G

14:49:23

203

4,705.0000

XLON

07003070000185814-E0PK7sDJYyFA

14:51:07

254

4,702.0000

XLON

05003050000188024-E0PK7sDJZ50X

14:51:30

241

4,701.0000

XLON

07003070000187978-E0PK7sDJZ5nq

14:51:30

129

4,700.0000

XLON

07003070000187979-E0PK7sDJZ5oH

14:52:10

211

4,706.0000

XLON

05003050000189029-E0PK7sDJZ8aE

14:52:31

124

4,707.0000

XLON

07003070000189378-E0PK7sDJZ9c4

14:54:15

205

4,710.0000

XLON

05003050000190651-E0PK7sDJZEGQ

14:54:40

223

4,709.0000

XLON

05003050000190532-E0PK7sDJZFFM

14:55:01

93

4,708.0000

XLON

07003070000190693-E0PK7sDJZFoL

14:55:01

68

4,708.0000

XLON

07003070000190693-E0PK7sDJZFoN

14:55:30

199

4,708.0000

XLON

05003050000191795-E0PK7sDJZHHX

14:55:30

235

4,708.0000

XLON

07003070000191850-E0PK7sDJZHHV

14:55:42

109

4,706.0000

XLON

07003070000191891-E0PK7sDJZHol

14:57:16

175

4,717.0000

XLON

05003050000193284-E0PK7sDJZMwi

14:57:16

175

4,717.0000

XLON

07003070000193317-E0PK7sDJZMwk

14:58:56

111

4,721.0000

XLON

05003050000194557-E0PK7sDJZROA

14:58:56

175

4,722.0000

XLON

05003050000194151-E0PK7sDJZRNK

14:58:56

149

4,721.0000

XLON

05003050000194557-E0PK7sDJZRNS

14:58:56

242

4,724.0000

XLON

07003070000194551-E0PK7sDJZRM8

15:00:37

172

4,721.0000

XLON

07003070000196049-E0PK7sDJZYBe

15:00:37

97

4,722.0000

XLON

05003050000196047-E0PK7sDJZYAn

15:00:37

92

4,722.0000

XLON

05003050000196047-E0PK7sDJZYAp

15:00:37

172

4,723.0000

XLON

05003050000196150-E0PK7sDJZYA8

15:02:13

249

4,718.0000

XLON

05003050000197503-E0PK7sDJZdZR

15:02:13

232

4,718.0000

XLON

07003070000197526-E0PK7sDJZdZT

15:04:01

116

4,719.0000

XLON

07003070000198658-E0PK7sDJZhVf

15:04:01

55

4,719.0000

XLON

07003070000198658-E0PK7sDJZhVd

15:05:11

188

4,717.0000

XLON

05003050000198629-E0PK7sDJZjo5

15:05:45

222

4,718.0000

XLON

05003050000200058-E0PK7sDJZliR

15:06:14

191

4,717.0000

XLON

05003050000200013-E0PK7sDJZn50

15:06:14

24

4,717.0000

XLON

05003050000200013-E0PK7sDJZn52

15:06:18

154

4,715.0000

XLON

07003070000200378-E0PK7sDJZnLF

15:08:25

57

4,714.0000

XLON

07003070000202117-E0PK7sDJZszf

15:08:25

96

4,714.0000

XLON

07003070000202117-E0PK7sDJZszh

15:08:25

21

4,714.0000

XLON

07003070000202117-E0PK7sDJZszj

15:08:32

174

4,713.0000

XLON

05003050000201485-E0PK7sDJZtBu

15:08:38

46

4,712.0000

XLON

07003070000201121-E0PK7sDJZtOz

15:08:38

163

4,712.0000

XLON

07003070000201121-E0PK7sDJZtP1

15:09:09

156

4,710.0000

XLON

05003050000202462-E0PK7sDJZuV4

15:09:24

281

4,709.0000

XLON

07003070000202419-E0PK7sDJZvDq

15:10:28

47

4,711.0000

XLON

07003070000203713-E0PK7sDJZy5I

15:10:28

141

4,711.0000

XLON

07003070000203713-E0PK7sDJZy5K

15:11:02

211

4,710.0000

XLON

05003050000203767-E0PK7sDJZz3n

15:12:08

141

4,709.0000

XLON

07003070000205054-E0PK7sDJa1U7

15:12:08

34

4,709.0000

XLON

07003070000205054-E0PK7sDJa1U9

15:12:14

87

4,707.0000

XLON

07003070000205019-E0PK7sDJa1d3

15:12:14

84

4,708.0000

XLON

05003050000205154-E0PK7sDJa1cH

15:12:15

180

4,706.0000

XLON

07003070000205055-E0PK7sDJa1fH

15:12:15

77

4,706.0000

XLON

07003070000205055-E0PK7sDJa1fJ

15:15:30

171

4,715.0000

XLON

07003070000207562-E0PK7sDJa9Z2

15:15:31

173

4,714.0000

XLON

07003070000207353-E0PK7sDJa9bZ

15:15:31

4

4,714.0000

XLON

07003070000207353-E0PK7sDJa9bb

15:16:12

207

4,713.0000

XLON

05003050000207347-E0PK7sDJaAvb

15:18:26

46

4,714.0000

XLON

07003070000209652-E0PK7sDJaEvp

15:18:26

39

4,714.0000

XLON

07003070000209652-E0PK7sDJaEvr

15:18:26

39

4,714.0000

XLON

07003070000209652-E0PK7sDJaEvt

15:18:26

39

4,714.0000

XLON

07003070000209652-E0PK7sDJaEvv

15:18:26

37

4,714.0000

XLON

07003070000209652-E0PK7sDJaEvx

15:18:26

41

4,714.0000

XLON

07003070000209652-E0PK7sDJaEvz

15:18:27

222

4,712.0000

XLON

05003050000208927-E0PK7sDJaEz6

15:18:27

205

4,713.0000

XLON

07003070000209047-E0PK7sDJaEys

15:18:49

115

4,711.0000

XLON

07003070000209994-E0PK7sDJaFhz

15:19:16

74

4,714.0000

XLON

05003050000210274-E0PK7sDJaGWc

15:19:16

102

4,714.0000

XLON

07003070000210203-E0PK7sDJaGWa

15:19:16

82

4,713.0000

XLON

07003070000210186-E0PK7sDJaGWj

15:19:16

117

4,712.0000

XLON

05003050000210229-E0PK7sDJaGXS

15:19:16

75

4,712.0000

XLON

07003070000210160-E0PK7sDJaGXU

15:20:45

194

4,709.0000

XLON

05003050000211202-E0PK7sDJaJfA

15:21:00

13

4,710.0000

XLON

07003070000211315-E0PK7sDJaJyI

15:21:59

131

4,710.0000

XLON

07003070000211315-E0PK7sDJaLlL

15:22:18

178

4,708.0000

XLON

07003070000211097-E0PK7sDJaMG5

15:22:18

243

4,709.0000

XLON

07003070000212142-E0PK7sDJaMFZ

15:24:01

203

4,715.0000

XLON

07003070000213255-E0PK7sDJaPxt

15:24:03

237

4,714.0000

XLON

05003050000213373-E0PK7sDJaQ4k

15:25:52

83

4,708.0000

XLON

07003070000214822-E0PK7sDJaUam

15:25:52

66

4,708.0000

XLON

07003070000214822-E0PK7sDJaUao

15:25:52

222

4,709.0000

XLON

05003050000214896-E0PK7sDJaUa6

15:25:52

122

4,710.0000

XLON

05003050000214948-E0PK7sDJaUZK

15:25:52

58

4,710.0000

XLON

07003070000214821-E0PK7sDJaUZM

15:28:29

5

4,717.0000

XLON

05003050000217170-E0PK7sDJaa5o

15:28:29

156

4,717.0000

XLON

05003050000217170-E0PK7sDJaa5q

15:28:41

169

4,717.0000

XLON

05003050000217199-E0PK7sDJaaed

15:30:01

157

4,715.0000

XLON

05003050000217198-E0PK7sDJadTa

15:30:01

12

4,715.0000

XLON

05003050000217198-E0PK7sDJadTc

15:30:01

203

4,716.0000

XLON

07003070000217574-E0PK7sDJadNp

15:30:05

91

4,714.0000

XLON

07003070000217162-E0PK7sDJadgq

15:30:05

94

4,714.0000

XLON

07003070000217257-E0PK7sDJadgs

15:30:07

109

4,713.0000

XLON

07003070000217864-E0PK7sDJadtd

15:32:05

47

4,716.0000

XLON

05003050000219684-E0PK7sDJahyh

15:32:53

115

4,716.0000

XLON

07003070000219735-E0PK7sDJajGu

15:32:53

114

4,716.0000

XLON

07003070000219735-E0PK7sDJajGw

15:33:17

55

4,719.0000

XLON

05003050000220328-E0PK7sDJak9h

15:33:17

176

4,719.0000

XLON

07003070000220166-E0PK7sDJak9j

15:33:44

140

4,717.0000

XLON

05003050000220206-E0PK7sDJakxF

15:33:49

129

4,715.0000

XLON

05003050000220612-E0PK7sDJal9R

15:33:49

59

4,715.0000

XLON

07003070000220455-E0PK7sDJal9T

15:33:53

52

4,715.0000

XLON

07003070000220667-E0PK7sDJalJd

15:33:53

50

4,715.0000

XLON

07003070000220667-E0PK7sDJalJf

15:34:39

103

4,718.0000

XLON

05003050000221167-E0PK7sDJamKA

15:34:39

159

4,718.0000

XLON

07003070000220984-E0PK7sDJamK8

15:34:39

83

4,718.0000

XLON

07003070000220985-E0PK7sDJamKC

15:34:44

117

4,716.0000

XLON

05003050000221023-E0PK7sDJamYD

15:35:39

177

4,716.0000

XLON

07003070000221629-E0PK7sDJaoGz

15:36:27

176

4,718.0000

XLON

07003070000222076-E0PK7sDJapc3

15:36:30

3

4,716.0000

XLON

07003070000221778-E0PK7sDJapuo

15:36:30

68

4,716.0000

XLON

05003050000221932-E0PK7sDJapuz

15:36:30

116

4,716.0000

XLON

07003070000221778-E0PK7sDJapux

15:37:26

176

4,713.0000

XLON

05003050000222844-E0PK7sDJas8R

15:37:27

176

4,712.0000

XLON

07003070000222676-E0PK7sDJasCA

15:39:35

229

4,714.0000

XLON

05003050000223872-E0PK7sDJavZ2

15:40:25

191

4,716.0000

XLON

07003070000224203-E0PK7sDJawc4

15:40:29

66

4,716.0000

XLON

07003070000224628-E0PK7sDJawhK

15:40:29

141

4,716.0000

XLON

07003070000224628-E0PK7sDJawhM

15:40:29

50

4,716.0000

XLON

07003070000224628-E0PK7sDJawhO

15:42:09

250

4,718.0000

XLON

05003050000225636-E0PK7sDJazUW

15:43:55

241

4,718.0000

XLON

05003050000226511-E0PK7sDJb2R1

15:43:55

92

4,718.0000

XLON

07003070000226156-E0PK7sDJb2Qz

15:43:55

149

4,718.0000

XLON

07003070000226343-E0PK7sDJb2R3

15:43:59

176

4,717.0000

XLON

05003050000225369-E0PK7sDJb2Vg

15:45:29

24

4,721.0000

XLON

07003070000227211-E0PK7sDJb4x6

15:45:29

88

4,721.0000

XLON

07003070000227211-E0PK7sDJb4x8

15:45:29

94

4,721.0000

XLON

07003070000227211-E0PK7sDJb4xA

15:45:29

67

4,721.0000

XLON

07003070000227211-E0PK7sDJb4xC

15:46:08

215

4,720.0000

XLON

05003050000227380-E0PK7sDJb69p

15:46:45

2

4,717.0000

XLON

05003050000227159-E0PK7sDJb78H

15:48:06

4

4,720.0000

XLON

07003070000228523-E0PK7sDJb9FA

15:48:06

106

4,720.0000

XLON

07003070000228523-E0PK7sDJb9FC

15:48:55

99

4,721.0000

XLON

05003050000228987-E0PK7sDJbAZz

15:48:55

111

4,721.0000

XLON

07003070000228797-E0PK7sDJbAZx

15:49:55

166

4,723.0000

XLON

07003070000229169-E0PK7sDJbCc1

15:51:00

181

4,725.0000

XLON

07003070000229947-E0PK7sDJbEpQ

15:51:28

92

4,725.0000

XLON

05003050000230398-E0PK7sDJbFWp

15:51:51

220

4,724.0000

XLON

05003050000229972-E0PK7sDJbGDW

15:51:51

92

4,725.0000

XLON

05003050000230663-E0PK7sDJbGD5

15:51:51

129

4,725.0000

XLON

05003050000230663-E0PK7sDJbGD7

15:51:51

46

4,725.0000

XLON

05003050000230663-E0PK7sDJbGD9

15:51:51

33

4,725.0000

XLON

05003050000230663-E0PK7sDJbGDB

15:53:37

234

4,727.0000

XLON

05003050000231712-E0PK7sDJbJk5

15:53:37

252

4,727.0000

XLON

07003070000231532-E0PK7sDJbJk3

15:55:11

174

4,726.0000

XLON

07003070000231998-E0PK7sDJbNQ0

15:55:36

216

4,725.0000

XLON

07003070000232767-E0PK7sDJbONk

15:56:00

176

4,725.0000

XLON

05003050000233454-E0PK7sDJbOzb

15:57:22

180

4,728.0000

XLON

05003050000234112-E0PK7sDJbQxO

15:57:22

238

4,728.0000

XLON

07003070000233971-E0PK7sDJbQxQ

15:57:28

48

4,726.0000

XLON

05003050000234036-E0PK7sDJbR9K

15:57:28

72

4,726.0000

XLON

05003050000234036-E0PK7sDJbR9M

15:57:28

60

4,726.0000

XLON

07003070000233848-E0PK7sDJbR9O

15:59:05

199

4,728.0000

XLON

07003070000235499-E0PK7sDJbU52

15:59:30

48

4,726.0000

XLON

07003070000235466-E0PK7sDJbUcw

15:59:30

239

4,726.0000

XLON

07003070000235466-E0PK7sDJbUcz

16:01:03

180

4,725.0000

XLON

07003070000235500-E0PK7sDJbY2A

16:01:03

147

4,726.0000

XLON

05003050000237374-E0PK7sDJbY1R

16:01:03

264

4,726.0000

XLON

07003070000236801-E0PK7sDJbY1L

16:01:03

70

4,726.0000

XLON

07003070000236977-E0PK7sDJbY1P

16:01:04

94

4,724.0000

XLON

05003050000237171-E0PK7sDJbY3v

16:02:44

100

4,726.0000

XLON

05003050000238437-E0PK7sDJbavx

16:02:44

58

4,726.0000

XLON

05003050000238437-E0PK7sDJbavz

16:03:11

215

4,728.0000

XLON

05003050000238544-E0PK7sDJbc2j

16:03:22

67

4,728.0000

XLON

07003070000238665-E0PK7sDJbcDg

16:03:33

150

4,727.0000

XLON

05003050000238496-E0PK7sDJbcY2

16:03:33

101

4,727.0000

XLON

07003070000238323-E0PK7sDJbcY4

16:04:53

335

4,727.0000

XLON

05003050000239557-E0PK7sDJberU

16:05:10

15

4,727.0000

XLON

05003050000239975-E0PK7sDJbfUP

16:05:10

35

4,727.0000

XLON

05003050000239975-E0PK7sDJbfUU

16:05:10

26

4,727.0000

XLON

05003050000239975-E0PK7sDJbfUW

16:05:40

275

4,728.0000

XLON

05003050000240119-E0PK7sDJbgdc

16:05:40

282

4,728.0000

XLON

07003070000240030-E0PK7sDJbgde

16:06:18

9

4,729.0000

XLON

05003050000240416-E0PK7sDJbhk2

16:06:18

207

4,729.0000

XLON

05003050000240416-E0PK7sDJbhk4

16:06:35

144

4,730.0000

XLON

05003050000240798-E0PK7sDJbiH2

16:07:01

48

4,729.0000

XLON

05003050000240680-E0PK7sDJbj6Z

16:07:01

115

4,729.0000

XLON

05003050000240680-E0PK7sDJbj6c

16:07:47

219

4,731.0000

XLON

05003050000241084-E0PK7sDJbkGu

16:07:47

252

4,731.0000

XLON

05003050000241286-E0PK7sDJbkGy

16:08:05

194

4,728.0000

XLON

07003070000240227-E0PK7sDJbkp4

16:08:05

47

4,728.0000

XLON

07003070000240227-E0PK7sDJbkp2

16:09:05

203

4,727.0000

XLON

07003070000241349-E0PK7sDJbmjP

16:09:12

100

4,728.0000

XLON

05003050000242238-E0PK7sDJbmvh

16:10:07

35

4,729.0000

XLON

05003050000242778-E0PK7sDJboQe

16:10:07

46

4,729.0000

XLON

05003050000242778-E0PK7sDJboQg

16:10:07

75

4,729.0000

XLON

05003050000242778-E0PK7sDJboQi

16:10:07

102

4,729.0000

XLON

05003050000242778-E0PK7sDJboQk

16:10:07

28

4,729.0000

XLON

05003050000242778-E0PK7sDJboQm

16:10:07

9

4,729.0000

XLON

05003050000242778-E0PK7sDJboQo

16:10:16

305

4,727.0000

XLON

07003070000242074-E0PK7sDJbolm

16:10:16

348

4,728.0000

XLON

07003070000242322-E0PK7sDJbol5

16:11:20

162

4,727.0000

XLON

05003050000243713-E0PK7sDJbqKt

16:11:20

46

4,727.0000

XLON

05003050000243713-E0PK7sDJbqKv

16:11:20

65

4,727.0000

XLON

05003050000243713-E0PK7sDJbqKx

16:11:20

57

4,727.0000

XLON

05003050000243713-E0PK7sDJbqKz

16:11:20

80

4,727.0000

XLON

05003050000243713-E0PK7sDJbqL1

16:11:41

316

4,726.0000

XLON

05003050000243352-E0PK7sDJbqog

16:12:30

162

4,726.0000

XLON

05003050000244471-E0PK7sDJbrqj

16:12:30

118

4,726.0000

XLON

05003050000244471-E0PK7sDJbrql

16:12:30

91

4,726.0000

XLON

05003050000244471-E0PK7sDJbrqn

16:13:20

295

4,725.0000

XLON

07003070000244307-E0PK7sDJbtHw

16:13:20

72

4,725.0000

XLON

07003070000244307-E0PK7sDJbtHy

16:14:39

183

4,721.0000

XLON

07003070000245680-E0PK7sDJbw33

16:14:39

45

4,721.0000

XLON

07003070000245680-E0PK7sDJbw35

16:17:19

350

4,730.0000

XLON

07003070000247293-E0PK7sDJc1il

16:17:24

80

4,729.0000

XLON

07003070000247161-E0PK7sDJc1w5

16:18:12

28

4,726.0000

XLON

07003070000247617-E0PK7sDJc3DG

16:18:12

40

4,726.0000

XLON

07003070000247617-E0PK7sDJc3DI

16:18:15

67

4,727.0000

XLON

07003070000247621-E0PK7sDJc3Ih

16:18:15

110

4,726.0000

XLON

05003050000247757-E0PK7sDJc3JB

16:18:41

80

4,724.0000

XLON

05003050000247636-E0PK7sDJc4Be

16:19:09

146

4,725.0000

XLON

07003070000247773-E0PK7sDJc53N

16:19:21

170

4,725.0000

XLON

07003070000247861-E0PK7sDJc5KN

16:19:46

14

4,725.0000

XLON

05003050000248090-E0PK7sDJc5vp

16:19:46

115

4,725.0000

XLON

05003050000248090-E0PK7sDJc5vr

16:19:46

31

4,725.0000

XLON

05003050000248090-E0PK7sDJc5vt

16:19:49

146

4,724.0000

XLON

05003050000247908-E0PK7sDJc62Y

16:20:24

7

4,725.0000

XLON

07003070000248159-E0PK7sDJc73x

16:20:24

3

4,725.0000

XLON

07003070000248159-E0PK7sDJc73z

16:20:24

4

4,725.0000

XLON

07003070000248159-E0PK7sDJc741

16:20:25

5

4,725.0000

XLON

07003070000248168-E0PK7sDJc75d

16:22:03

172

4,728.0000

XLON

05003050000248787-E0PK7sDJcAAN

16:22:03

184

4,728.0000

XLON

05003050000248787-E0PK7sDJcAAP

16:22:04

184

4,728.0000

XLON

05003050000248794-E0PK7sDJcABX

16:22:05

4

4,728.0000

XLON

07003070000248655-E0PK7sDJcAF7

16:22:05

100

4,728.0000

XLON

07003070000248655-E0PK7sDJcAF9

16:22:05

63

4,728.0000

XLON

07003070000248655-E0PK7sDJcAFB

16:22:05

100

4,728.0000

XLON

07003070000248655-E0PK7sDJcAFD

16:22:05

184

4,728.0000

XLON

07003070000248655-E0PK7sDJcAFF

16:22:18

61

4,728.0000

XLON

05003050000248862-E0PK7sDJcAWT

16:22:18

98

4,728.0000

XLON

05003050000248862-E0PK7sDJcAWV

16:22:37

8

4,728.0000

XLON

05003050000248934-E0PK7sDJcB1h

16:22:38

111

4,728.0000

XLON

07003070000248779-E0PK7sDJcB3A

16:22:38

86

4,728.0000

XLON

07003070000248779-E0PK7sDJcB3D

16:22:45

299

4,727.0000

XLON

05003050000248773-E0PK7sDJcBGo

16:22:59

3

4,727.0000

XLON

07003070000248854-E0PK7sDJcBeB

 

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
 
 
POSPKQBQABDDCDB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,691.94
Change0.36