Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
Regulatory News
Transaction in Own Shares

Transaction in Own Shares

14th Nov 2025 07:00

RNS Number : 4926H
Ashtead Group PLC
14 November 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 13 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:

92,850

 

 

Date of transaction:

13 November 2025

 

 

Average price paid per share (pence):

4,883.2610

 

 

Lowest price paid per share (pence):

4,834.0000

 

 

Highest price paid per share (pence):

4,929.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 419,548,932 (excluding Treasury shares), and the Company will hold 31,805,901 ordinary shares in Treasury.

 

The figure of 419,548,932 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:11

415

4,906.0000

XLON

07003070000004529-E0PC5Pw1ujGx

08:01:12

306

4,905.0000

XLON

05003050000004527-E0PC5Pw1ujMU

08:01:12

144

4,905.0000

XLON

05003050000004527-E0PC5Pw1ujMb

08:01:18

484

4,902.0000

XLON

07003070000004531-E0PC5Pw1ujgZ

08:03:21

176

4,909.0000

XLON

05003050000004946-E0PC5Pw1uoqE

08:03:21

152

4,907.0000

XLON

07003070000004947-E0PC5Pw1uoqJ

08:03:21

10

4,907.0000

XLON

07003070000004947-E0PC5Pw1uoqZ

08:03:21

173

4,911.0000

XLON

05003050000005050-E0PC5Pw1uopZ

08:04:34

107

4,908.0000

XLON

07003070000005297-E0PC5Pw1ureC

08:05:34

65

4,904.0000

XLON

07003070000005380-E0PC5Pw1uu4O

08:05:47

72

4,903.0000

XLON

05003050000005288-E0PC5Pw1uvOy

08:05:47

46

4,903.0000

XLON

05003050000005288-E0PC5Pw1uvP0

08:05:57

3

4,902.0000

XLON

07003070000005299-E0PC5Pw1uvql

08:05:57

115

4,902.0000

XLON

07003070000005299-E0PC5Pw1uvqn

08:08:14

134

4,904.0000

XLON

07003070000006058-E0PC5Pw1v1Yy

08:08:37

30

4,903.0000

XLON

07003070000006142-E0PC5Pw1v2X8

08:08:37

48

4,903.0000

XLON

07003070000006142-E0PC5Pw1v2XA

08:10:25

111

4,901.0000

XLON

05003050000005897-E0PC5Pw1v5eA

08:12:05

115

4,901.0000

XLON

07003070000006486-E0PC5Pw1v9Ed

08:12:26

121

4,901.0000

XLON

07003070000006695-E0PC5Pw1vA94

08:13:24

111

4,901.0000

XLON

07003070000006757-E0PC5Pw1vBhr

08:13:24

118

4,902.0000

XLON

07003070000006760-E0PC5Pw1vBhV

08:13:25

107

4,900.0000

XLON

05003050000006064-E0PC5Pw1vBiz

08:14:16

101

4,903.0000

XLON

05003050000006892-E0PC5Pw1vDJ0

08:14:37

101

4,904.0000

XLON

07003070000006943-E0PC5Pw1vE3h

08:15:00

121

4,905.0000

XLON

05003050000006971-E0PC5Pw1vEjz

08:15:00

111

4,905.0000

XLON

07003070000006982-E0PC5Pw1vEk1

08:15:46

112

4,909.0000

XLON

07003070000007820-E0PC5Pw1vGL5

08:15:49

23

4,908.0000

XLON

05003050000007801-E0PC5Pw1vGQy

08:15:49

79

4,908.0000

XLON

05003050000007801-E0PC5Pw1vGR0

08:16:00

111

4,908.0000

XLON

07003070000007953-E0PC5Pw1vGhP

08:16:32

38

4,907.0000

XLON

05003050000008393-E0PC5Pw1vHt1

08:16:32

38

4,907.0000

XLON

05003050000008393-E0PC5Pw1vHt3

08:17:00

130

4,907.0000

XLON

05003050000008704-E0PC5Pw1vINI

08:17:26

78

4,906.0000

XLON

05003050000008762-E0PC5Pw1vJKE

08:17:41

100

4,906.0000

XLON

05003050000009318-E0PC5Pw1vJdM

08:18:13

120

4,906.0000

XLON

07003070000009675-E0PC5Pw1vKZk

08:18:45

38

4,906.0000

XLON

07003070000010051-E0PC5Pw1vLJI

08:18:45

38

4,906.0000

XLON

07003070000010051-E0PC5Pw1vLJK

08:18:52

131

4,904.0000

XLON

07003070000007504-E0PC5Pw1vLUz

08:19:58

110

4,907.0000

XLON

07003070000010978-E0PC5Pw1vNZ7

08:20:14

161

4,907.0000

XLON

05003050000011253-E0PC5Pw1vOKR

08:21:31

81

4,910.0000

XLON

05003050000012140-E0PC5Pw1vQNS

08:21:40

110

4,909.0000

XLON

05003050000012030-E0PC5Pw1vQft

08:21:40

113

4,910.0000

XLON

07003070000012473-E0PC5Pw1vQeb

08:21:52

46

4,907.0000

XLON

07003070000012818-E0PC5Pw1vR3u

08:21:52

51

4,907.0000

XLON

07003070000012818-E0PC5Pw1vR43

08:21:52

2

4,907.0000

XLON

07003070000011721-E0PC5Pw1vR1L

08:21:52

87

4,907.0000

XLON

07003070000011721-E0PC5Pw1vR1N

08:23:18

122

4,909.0000

XLON

05003050000014063-E0PC5Pw1vSue

08:23:20

114

4,907.0000

XLON

05003050000012947-E0PC5Pw1vT1h

08:23:37

95

4,907.0000

XLON

07003070000014396-E0PC5Pw1vTXD

08:25:12

72

4,906.0000

XLON

05003050000015542-E0PC5Pw1vViO

08:25:12

59

4,906.0000

XLON

07003070000015910-E0PC5Pw1vViQ

08:25:12

9

4,906.0000

XLON

05003050000015542-E0PC5Pw1vViH

08:25:12

90

4,907.0000

XLON

05003050000015874-E0PC5Pw1vVht

08:25:14

49

4,908.0000

XLON

07003070000015980-E0PC5Pw1vVl6

08:26:07

81

4,915.0000

XLON

05003050000016445-E0PC5Pw1vX4w

08:26:10

90

4,913.0000

XLON

07003070000016436-E0PC5Pw1vX8K

08:26:13

89

4,913.0000

XLON

05003050000016530-E0PC5Pw1vXD1

08:26:24

62

4,916.0000

XLON

05003050000016584-E0PC5Pw1vXU0

08:29:05

97

4,920.0000

XLON

07003070000017921-E0PC5Pw1vaKV

08:29:05

113

4,919.0000

XLON

07003070000017592-E0PC5Pw1vaKj

08:29:20

87

4,920.0000

XLON

07003070000018185-E0PC5Pw1vaXn

08:30:17

95

4,925.0000

XLON

05003050000018831-E0PC5Pw1vbgY

08:30:23

80

4,924.0000

XLON

07003070000018903-E0PC5Pw1vbnb

08:30:24

119

4,923.0000

XLON

05003050000018488-E0PC5Pw1vbpD

08:30:24

110

4,924.0000

XLON

05003050000018896-E0PC5Pw1vboj

08:30:27

43

4,922.0000

XLON

05003050000018935-E0PC5Pw1vbvA

08:30:27

47

4,922.0000

XLON

05003050000018935-E0PC5Pw1vbvC

08:30:27

49

4,922.0000

XLON

05003050000018935-E0PC5Pw1vbvE

08:30:59

4

4,922.0000

XLON

05003050000019268-E0PC5Pw1vcNu

08:31:28

80

4,921.0000

XLON

07003070000019421-E0PC5Pw1vdA3

08:31:29

80

4,921.0000

XLON

07003070000019544-E0PC5Pw1vdBn

08:32:25

27

4,921.0000

XLON

05003050000019670-E0PC5Pw1veZ2

08:32:25

82

4,921.0000

XLON

05003050000019670-E0PC5Pw1veZ4

08:33:08

73

4,925.0000

XLON

05003050000020460-E0PC5Pw1vf7Y

08:33:29

67

4,925.0000

XLON

07003070000020895-E0PC5Pw1vfca

08:33:29

42

4,925.0000

XLON

07003070000020895-E0PC5Pw1vfcc

08:33:29

48

4,925.0000

XLON

07003070000020895-E0PC5Pw1vfce

08:33:29

122

4,925.0000

XLON

07003070000020895-E0PC5Pw1vfcg

08:33:29

49

4,925.0000

XLON

07003070000020895-E0PC5Pw1vfci

08:35:09

119

4,927.0000

XLON

07003070000022318-E0PC5Pw1vhMj

08:35:10

81

4,925.0000

XLON

05003050000021900-E0PC5Pw1vhNn

08:35:30

86

4,925.0000

XLON

05003050000022384-E0PC5Pw1vhnG

08:35:47

49

4,925.0000

XLON

07003070000022926-E0PC5Pw1vi78

08:35:47

36

4,925.0000

XLON

07003070000022926-E0PC5Pw1vi7A

08:36:02

80

4,923.0000

XLON

07003070000020526-E0PC5Pw1viMv

08:36:20

140

4,922.0000

XLON

05003050000023125-E0PC5Pw1vigm

08:36:42

94

4,922.0000

XLON

07003070000023657-E0PC5Pw1vizh

08:37:09

101

4,921.0000

XLON

07003070000023469-E0PC5Pw1vjc6

08:38:28

90

4,922.0000

XLON

05003050000025351-E0PC5Pw1vlH3

08:39:44

82

4,923.0000

XLON

05003050000026198-E0PC5Pw1vmNO

08:39:44

85

4,923.0000

XLON

07003070000026250-E0PC5Pw1vmNM

08:40:36

87

4,925.0000

XLON

07003070000027734-E0PC5Pw1voCH

08:41:06

94

4,926.0000

XLON

07003070000028236-E0PC5Pw1vocI

08:41:13

122

4,928.0000

XLON

05003050000028257-E0PC5Pw1votz

08:41:49

95

4,928.0000

XLON

05003050000028735-E0PC5Pw1vpSR

08:42:08

87

4,927.0000

XLON

05003050000028775-E0PC5Pw1vpum

08:42:17

111

4,925.0000

XLON

07003070000028162-E0PC5Pw1vq22

08:44:00

112

4,925.0000

XLON

05003050000029449-E0PC5Pw1vrxx

08:44:00

81

4,925.0000

XLON

07003070000029707-E0PC5Pw1vry1

08:44:32

49

4,925.0000

XLON

07003070000030097-E0PC5Pw1vsQA

08:44:32

48

4,925.0000

XLON

07003070000030097-E0PC5Pw1vsQC

08:45:36

100

4,925.0000

XLON

05003050000030413-E0PC5Pw1vtf1

08:45:36

49

4,925.0000

XLON

05003050000030413-E0PC5Pw1vtf3

08:45:36

37

4,925.0000

XLON

05003050000030413-E0PC5Pw1vtf5

08:47:53

85

4,927.0000

XLON

07003070000031056-E0PC5Pw1vwhz

08:47:53

89

4,927.0000

XLON

05003050000030963-E0PC5Pw1vwi5

08:47:53

20

4,927.0000

XLON

07003070000031056-E0PC5Pw1vwi3

08:47:57

68

4,929.0000

XLON

05003050000031208-E0PC5Pw1vwmx

08:48:07

88

4,929.0000

XLON

07003070000031367-E0PC5Pw1vxAB

08:48:37

120

4,929.0000

XLON

05003050000031667-E0PC5Pw1vxWz

08:48:42

105

4,928.0000

XLON

05003050000031206-E0PC5Pw1vxZn

08:48:43

112

4,928.0000

XLON

07003070000031827-E0PC5Pw1vxbP

08:49:57

127

4,926.0000

XLON

05003050000031725-E0PC5Pw1vzHS

08:50:17

4

4,927.0000

XLON

05003050000032910-E0PC5Pw1vzlR

08:50:40

81

4,925.0000

XLON

07003070000033031-E0PC5Pw1w0Dv

08:50:40

148

4,926.0000

XLON

07003070000033081-E0PC5Pw1w0DO

08:50:41

96

4,923.0000

XLON

07003070000031313-E0PC5Pw1w0Fx

08:50:41

9

4,923.0000

XLON

07003070000031316-E0PC5Pw1w0Fz

08:50:41

13

4,924.0000

XLON

07003070000033389-E0PC5Pw1w0F2

08:50:41

73

4,924.0000

XLON

07003070000033389-E0PC5Pw1w0F4

08:50:47

82

4,920.0000

XLON

05003050000033268-E0PC5Pw1w0Qi

08:52:34

108

4,921.0000

XLON

05003050000034223-E0PC5Pw1w2sq

08:52:41

89

4,921.0000

XLON

05003050000034264-E0PC5Pw1w2zt

08:52:41

29

4,921.0000

XLON

05003050000034264-E0PC5Pw1w2zv

08:52:50

125

4,918.0000

XLON

07003070000033839-E0PC5Pw1w36u

08:52:50

90

4,920.0000

XLON

05003050000033944-E0PC5Pw1w36K

08:54:21

92

4,920.0000

XLON

07003070000035116-E0PC5Pw1w4n1

08:54:21

104

4,921.0000

XLON

07003070000035130-E0PC5Pw1w4lW

08:55:56

90

4,920.0000

XLON

05003050000035637-E0PC5Pw1w6qa

08:55:56

57

4,920.0000

XLON

07003070000035590-E0PC5Pw1w6qU

08:56:18

107

4,919.0000

XLON

05003050000035825-E0PC5Pw1w7HJ

08:57:16

98

4,919.0000

XLON

05003050000036058-E0PC5Pw1w8a7

08:57:41

107

4,918.0000

XLON

07003070000035811-E0PC5Pw1w97y

08:57:41

89

4,919.0000

XLON

05003050000036410-E0PC5Pw1w97D

08:59:21

48

4,917.0000

XLON

05003050000037049-E0PC5Pw1wAWf

08:59:21

47

4,917.0000

XLON

05003050000037049-E0PC5Pw1wAWh

08:59:53

48

4,917.0000

XLON

07003070000037441-E0PC5Pw1wAqU

09:00:53

49

4,919.0000

XLON

07003070000038478-E0PC5Pw1wCMm

09:00:53

47

4,919.0000

XLON

07003070000038478-E0PC5Pw1wCMo

09:00:57

108

4,917.0000

XLON

05003050000038014-E0PC5Pw1wCRy

09:01:12

60

4,915.0000

XLON

05003050000036620-E0PC5Pw1wCm4

09:01:24

50

4,915.0000

XLON

05003050000038972-E0PC5Pw1wDAK

09:01:44

38

4,915.0000

XLON

05003050000038972-E0PC5Pw1wDaW

09:03:26

86

4,916.0000

XLON

07003070000040239-E0PC5Pw1wG5t

09:03:27

94

4,915.0000

XLON

05003050000039860-E0PC5Pw1wG7q

09:03:45

49

4,915.0000

XLON

05003050000040546-E0PC5Pw1wGUc

09:03:45

43

4,915.0000

XLON

05003050000040546-E0PC5Pw1wGUe

09:05:08

83

4,914.0000

XLON

05003050000040870-E0PC5Pw1wHr9

09:05:08

39

4,914.0000

XLON

05003050000040870-E0PC5Pw1wHrJ

09:05:08

85

4,915.0000

XLON

05003050000041098-E0PC5Pw1wHqb

09:05:25

65

4,914.0000

XLON

05003050000041438-E0PC5Pw1wIAQ

09:05:45

106

4,913.0000

XLON

05003050000038657-E0PC5Pw1wJ82

09:06:03

98

4,914.0000

XLON

07003070000041862-E0PC5Pw1wJdF

09:06:33

70

4,914.0000

XLON

05003050000042099-E0PC5Pw1wK91

09:07:04

90

4,913.0000

XLON

05003050000041726-E0PC5Pw1wKpN

09:07:32

17

4,909.0000

XLON

07003070000041526-E0PC5Pw1wLSl

09:07:32

91

4,909.0000

XLON

07003070000041526-E0PC5Pw1wLSp

09:08:14

150

4,908.0000

XLON

05003050000042929-E0PC5Pw1wMEJ

09:08:16

78

4,908.0000

XLON

07003070000043679-E0PC5Pw1wMHZ

09:11:28

90

4,909.0000

XLON

07003070000045301-E0PC5Pw1wPuG

09:11:28

124

4,910.0000

XLON

07003070000045344-E0PC5Pw1wPtT

09:11:30

97

4,908.0000

XLON

05003050000044237-E0PC5Pw1wPvW

09:11:42

89

4,903.0000

XLON

07003070000045590-E0PC5Pw1wQCh

09:11:42

82

4,905.0000

XLON

05003050000043577-E0PC5Pw1wQAE

09:13:02

17

4,905.0000

XLON

07003070000046530-E0PC5Pw1wRQx

09:13:33

96

4,905.0000

XLON

07003070000046602-E0PC5Pw1wS5p

09:13:33

157

4,906.0000

XLON

05003050000046536-E0PC5Pw1wS5A

09:15:57

63

4,907.0000

XLON

07003070000048345-E0PC5Pw1wV1H

09:16:59

110

4,907.0000

XLON

05003050000048563-E0PC5Pw1wW1t

09:17:48

92

4,907.0000

XLON

05003050000048764-E0PC5Pw1wWhS

09:17:57

137

4,906.0000

XLON

05003050000048281-E0PC5Pw1wWw4

09:17:58

104

4,905.0000

XLON

07003070000047670-E0PC5Pw1wWwX

09:18:30

84

4,905.0000

XLON

05003050000049442-E0PC5Pw1wXJa

09:21:19

83

4,905.0000

XLON

07003070000050563-E0PC5Pw1wb00

09:21:35

116

4,905.0000

XLON

05003050000050919-E0PC5Pw1wbSB

09:21:35

117

4,904.0000

XLON

05003050000049570-E0PC5Pw1wbSV

09:23:55

91

4,905.0000

XLON

07003070000052026-E0PC5Pw1wddA

09:23:56

130

4,905.0000

XLON

07003070000052590-E0PC5Pw1wdda

09:23:56

63

4,905.0000

XLON

07003070000052590-E0PC5Pw1wddc

09:25:00

90

4,906.0000

XLON

07003070000053094-E0PC5Pw1weKn

09:25:37

107

4,906.0000

XLON

05003050000053200-E0PC5Pw1wegn

09:25:47

13

4,905.0000

XLON

07003070000052904-E0PC5Pw1wemv

09:25:47

100

4,905.0000

XLON

07003070000052904-E0PC5Pw1wemx

09:26:18

113

4,905.0000

XLON

05003050000053480-E0PC5Pw1wf5v

09:26:52

81

4,904.0000

XLON

07003070000053093-E0PC5Pw1wfXh

09:28:10

98

4,904.0000

XLON

07003070000054135-E0PC5Pw1wgQx

09:29:09

130

4,903.0000

XLON

07003070000053913-E0PC5Pw1whRh

09:29:09

107

4,904.0000

XLON

07003070000055112-E0PC5Pw1whRQ

09:29:16

89

4,901.0000

XLON

07003070000053604-E0PC5Pw1whYI

09:30:11

47

4,901.0000

XLON

07003070000055387-E0PC5Pw1wiXl

09:30:11

98

4,901.0000

XLON

05003050000055288-E0PC5Pw1wiXb

09:30:11

11

4,901.0000

XLON

07003070000055387-E0PC5Pw1wiXd

09:31:01

83

4,902.0000

XLON

05003050000056325-E0PC5Pw1wjRD

09:31:10

47

4,901.0000

XLON

05003050000056094-E0PC5Pw1wjc6

09:31:10

53

4,901.0000

XLON

05003050000056094-E0PC5Pw1wjc8

09:32:34

108

4,902.0000

XLON

07003070000057224-E0PC5Pw1wkwI

09:33:27

1

4,902.0000

XLON

05003050000057339-E0PC5Pw1wlsf

09:34:39

124

4,902.0000

XLON

05003050000057339-E0PC5Pw1wmqw

09:34:40

66

4,900.0000

XLON

05003050000056572-E0PC5Pw1wmt2

09:34:40

29

4,900.0000

XLON

05003050000056572-E0PC5Pw1wmt6

09:34:40

108

4,901.0000

XLON

07003070000056964-E0PC5Pw1wmsT

09:34:41

72

4,900.0000

XLON

07003070000058498-E0PC5Pw1wmw0

09:34:41

19

4,900.0000

XLON

07003070000058498-E0PC5Pw1wmw2

09:35:31

82

4,899.0000

XLON

05003050000058649-E0PC5Pw1wnfx

09:36:05

123

4,897.0000

XLON

05003050000058372-E0PC5Pw1woeC

09:36:51

87

4,896.0000

XLON

07003070000059635-E0PC5Pw1wpNk

09:36:57

46

4,895.0000

XLON

07003070000059063-E0PC5Pw1wpPb

09:37:03

76

4,895.0000

XLON

07003070000059063-E0PC5Pw1wpTJ

09:38:21

81

4,893.0000

XLON

07003070000060300-E0PC5Pw1wqRr

09:38:21

113

4,895.0000

XLON

05003050000060167-E0PC5Pw1wqPV

09:39:01

60

4,893.0000

XLON

07003070000060653-E0PC5Pw1wrSG

09:39:23

143

4,893.0000

XLON

07003070000061205-E0PC5Pw1wrtl

09:39:36

1

4,891.0000

XLON

07003070000060307-E0PC5Pw1wsGb

09:40:14

118

4,889.0000

XLON

05003050000060534-E0PC5Pw1wskU

09:40:14

96

4,891.0000

XLON

07003070000060307-E0PC5Pw1wsj8

09:41:37

74

4,894.0000

XLON

07003070000062406-E0PC5Pw1wu47

09:41:38

166

4,892.0000

XLON

05003050000062074-E0PC5Pw1wu5q

09:43:14

98

4,894.0000

XLON

05003050000063338-E0PC5Pw1wvTV

09:43:57

71

4,892.0000

XLON

05003050000063590-E0PC5Pw1ww9b

09:43:57

103

4,893.0000

XLON

05003050000063073-E0PC5Pw1ww98

09:44:02

104

4,890.0000

XLON

05003050000063339-E0PC5Pw1wwDs

09:47:38

99

4,890.0000

XLON

05003050000065451-E0PC5Pw1wzGk

09:49:01

70

4,891.0000

XLON

07003070000066581-E0PC5Pw1x0M4

09:49:01

23

4,891.0000

XLON

07003070000066581-E0PC5Pw1x0M7

09:49:01

7

4,892.0000

XLON

07003070000066856-E0PC5Pw1x0Lm

09:49:01

123

4,892.0000

XLON

07003070000066856-E0PC5Pw1x0Ls

09:51:52

79

4,894.0000

XLON

05003050000067884-E0PC5Pw1x2Z2

09:51:53

72

4,894.0000

XLON

05003050000068055-E0PC5Pw1x2ZY

09:51:54

86

4,894.0000

XLON

07003070000068235-E0PC5Pw1x2aC

09:52:11

86

4,894.0000

XLON

07003070000068360-E0PC5Pw1x2nt

09:52:43

137

4,894.0000

XLON

05003050000068346-E0PC5Pw1x3Bm

09:53:15

80

4,894.0000

XLON

05003050000068572-E0PC5Pw1x3b1

09:55:02

32

4,897.0000

XLON

07003070000069515-E0PC5Pw1x4sB

09:55:02

40

4,897.0000

XLON

07003070000069515-E0PC5Pw1x4sD

09:55:02

1

4,897.0000

XLON

07003070000069515-E0PC5Pw1x4s8

09:55:03

88

4,896.0000

XLON

07003070000069066-E0PC5Pw1x4tN

09:55:03

110

4,897.0000

XLON

07003070000069521-E0PC5Pw1x4sr

09:55:43

111

4,896.0000

XLON

07003070000069738-E0PC5Pw1x5bc

09:56:50

81

4,896.0000

XLON

05003050000069723-E0PC5Pw1x6W9

09:57:38

63

4,896.0000

XLON

07003070000070701-E0PC5Pw1x74w

09:57:38

40

4,896.0000

XLON

07003070000070701-E0PC5Pw1x74y

09:57:42

4

4,896.0000

XLON

05003050000070512-E0PC5Pw1x7BA

09:58:37

95

4,894.0000

XLON

05003050000068794-E0PC5Pw1x7x8

09:58:37

73

4,895.0000

XLON

05003050000070757-E0PC5Pw1x7vl

09:58:37

20

4,897.0000

XLON

05003050000070921-E0PC5Pw1x7uz

09:58:37

8

4,897.0000

XLON

05003050000070921-E0PC5Pw1x7v1

09:58:37

41

4,897.0000

XLON

05003050000070921-E0PC5Pw1x7v3

09:58:39

26

4,894.0000

XLON

07003070000071152-E0PC5Pw1x7za

09:58:39

55

4,894.0000

XLON

07003070000071152-E0PC5Pw1x7zc

09:58:39

9

4,894.0000

XLON

07003070000071152-E0PC5Pw1x7ze

10:00:49

45

4,896.0000

XLON

07003070000072329-E0PC5Pw1xAGi

10:00:49

63

4,896.0000

XLON

07003070000072329-E0PC5Pw1xAGk

10:02:30

126

4,897.0000

XLON

05003050000072876-E0PC5Pw1xCOa

10:02:44

92

4,897.0000

XLON

05003050000072937-E0PC5Pw1xCWL

10:03:16

103

4,897.0000

XLON

05003050000073189-E0PC5Pw1xCri

10:03:22

8

4,896.0000

XLON

07003070000072709-E0PC5Pw1xCvk

10:03:22

87

4,896.0000

XLON

07003070000072709-E0PC5Pw1xCvi

10:08:07

39

4,899.0000

XLON

05003050000074720-E0PC5Pw1xHJF

10:08:07

50

4,899.0000

XLON

05003050000074720-E0PC5Pw1xHJH

10:08:08

24

4,898.0000

XLON

05003050000073654-E0PC5Pw1xHPI

10:08:08

98

4,898.0000

XLON

05003050000073654-E0PC5Pw1xHPL

10:08:08

109

4,899.0000

XLON

05003050000075071-E0PC5Pw1xHLG

10:08:10

137

4,898.0000

XLON

05003050000075094-E0PC5Pw1xHUT

10:08:10

100

4,898.0000

XLON

05003050000075110-E0PC5Pw1xHUV

10:08:35

95

4,896.0000

XLON

07003070000075233-E0PC5Pw1xI3z

10:08:44

127

4,895.0000

XLON

05003050000075318-E0PC5Pw1xIJf

10:09:53

92

4,895.0000

XLON

07003070000075974-E0PC5Pw1xJ0J

10:10:28

110

4,895.0000

XLON

07003070000076202-E0PC5Pw1xJPg

10:11:35

115

4,896.0000

XLON

07003070000076824-E0PC5Pw1xKKy

10:11:48

77

4,895.0000

XLON

05003050000076376-E0PC5Pw1xKVA

10:12:11

67

4,895.0000

XLON

07003070000077128-E0PC5Pw1xKon

10:13:59

5

4,896.0000

XLON

07003070000078090-E0PC5Pw1xNDf

10:13:59

11

4,896.0000

XLON

07003070000078090-E0PC5Pw1xNDh

10:13:59

102

4,896.0000

XLON

07003070000078090-E0PC5Pw1xNDa

10:14:08

108

4,897.0000

XLON

05003050000077970-E0PC5Pw1xNlT

10:14:36

127

4,894.0000

XLON

07003070000075480-E0PC5Pw1xOnU

10:14:36

103

4,895.0000

XLON

05003050000077893-E0PC5Pw1xOnM

10:14:40

121

4,893.0000

XLON

07003070000078348-E0PC5Pw1xOxM

10:14:57

143

4,891.0000

XLON

05003050000078145-E0PC5Pw1xP8B

10:20:58

116

4,892.0000

XLON

07003070000081040-E0PC5Pw1xXfs

10:20:59

116

4,892.0000

XLON

05003050000080820-E0PC5Pw1xXgc

10:21:00

75

4,891.0000

XLON

05003050000080729-E0PC5Pw1xXhX

10:21:00

59

4,891.0000

XLON

05003050000080729-E0PC5Pw1xXhV

10:21:01

116

4,891.0000

XLON

07003070000081066-E0PC5Pw1xXjZ

10:22:57

114

4,893.0000

XLON

05003050000081848-E0PC5Pw1xZRJ

10:23:01

137

4,891.0000

XLON

07003070000081212-E0PC5Pw1xZXi

10:23:01

116

4,892.0000

XLON

07003070000081446-E0PC5Pw1xZWy

10:23:04

137

4,890.0000

XLON

07003070000082070-E0PC5Pw1xZb8

10:23:28

115

4,890.0000

XLON

05003050000081969-E0PC5Pw1xa83

10:27:08

31

4,890.0000

XLON

07003070000083488-E0PC5Pw1xcxD

10:27:58

39

4,890.0000

XLON

07003070000083488-E0PC5Pw1xdfs

10:28:01

63

4,890.0000

XLON

07003070000083488-E0PC5Pw1xdjK

10:28:07

116

4,888.0000

XLON

07003070000082680-E0PC5Pw1xdsW

10:28:07

43

4,888.0000

XLON

07003070000082680-E0PC5Pw1xdsZ

10:28:07

110

4,889.0000

XLON

05003050000082625-E0PC5Pw1xdrx

10:28:48

169

4,886.0000

XLON

07003070000084129-E0PC5Pw1xexr

10:30:45

122

4,886.0000

XLON

07003070000084997-E0PC5Pw1xhVj

10:31:13

6

4,885.0000

XLON

05003050000084476-E0PC5Pw1xi3g

10:31:13

65

4,885.0000

XLON

05003050000084476-E0PC5Pw1xi3i

10:31:13

112

4,885.0000

XLON

05003050000084476-E0PC5Pw1xi3L

10:35:20

1

4,888.0000

XLON

07003070000087103-E0PC5Pw1xlNK

10:35:20

65

4,888.0000

XLON

07003070000087103-E0PC5Pw1xlNM

10:35:21

4

4,888.0000

XLON

05003050000086888-E0PC5Pw1xlQ2

10:36:25

161

4,889.0000

XLON

07003070000087222-E0PC5Pw1xmP4

10:36:26

32

4,889.0000

XLON

07003070000087538-E0PC5Pw1xmQf

10:36:26

111

4,889.0000

XLON

07003070000087538-E0PC5Pw1xmQb

10:36:26

46

4,889.0000

XLON

07003070000087538-E0PC5Pw1xmQd

10:38:22

94

4,891.0000

XLON

05003050000087666-E0PC5Pw1xnqK

10:38:22

6

4,891.0000

XLON

05003050000087666-E0PC5Pw1xnqM

10:38:22

5

4,891.0000

XLON

05003050000087666-E0PC5Pw1xnqP

10:38:30

90

4,891.0000

XLON

05003050000087666-E0PC5Pw1xnur

10:38:30

102

4,891.0000

XLON

07003070000087957-E0PC5Pw1xnut

10:38:30

55

4,891.0000

XLON

07003070000087957-E0PC5Pw1xnux

10:38:30

75

4,891.0000

XLON

07003070000088477-E0PC5Pw1xnuz

10:42:57

149

4,894.0000

XLON

05003050000089300-E0PC5Pw1xrjE

10:42:57

156

4,894.0000

XLON

07003070000089579-E0PC5Pw1xrjG

10:45:10

3

4,894.0000

XLON

07003070000090407-E0PC5Pw1xtZA

10:45:10

187

4,894.0000

XLON

05003050000090202-E0PC5Pw1xtZE

10:45:10

219

4,894.0000

XLON

07003070000090407-E0PC5Pw1xtZC

10:47:00

103

4,896.0000

XLON

05003050000091465-E0PC5Pw1xv2G

10:47:00

66

4,896.0000

XLON

05003050000091465-E0PC5Pw1xv2I

10:47:40

95

4,896.0000

XLON

07003070000092535-E0PC5Pw1xvqJ

10:47:40

111

4,896.0000

XLON

07003070000092535-E0PC5Pw1xvqL

10:47:40

179

4,895.0000

XLON

05003050000091135-E0PC5Pw1xvqd

10:50:12

11

4,896.0000

XLON

07003070000093509-E0PC5Pw1xySC

10:51:44

210

4,898.0000

XLON

05003050000094437-E0PC5Pw1y054

10:52:04

190

4,896.0000

XLON

07003070000093509-E0PC5Pw1y0Qm

10:52:04

172

4,897.0000

XLON

05003050000094419-E0PC5Pw1y0Q3

10:52:23

16

4,894.0000

XLON

05003050000094604-E0PC5Pw1y0c4

10:52:23

220

4,894.0000

XLON

05003050000094604-E0PC5Pw1y0c6

10:55:13

60

4,895.0000

XLON

07003070000095744-E0PC5Pw1y2ug

10:55:13

113

4,895.0000

XLON

07003070000095744-E0PC5Pw1y2ui

10:55:27

180

4,894.0000

XLON

05003050000095277-E0PC5Pw1y2zI

10:55:27

40

4,894.0000

XLON

05003050000095277-E0PC5Pw1y2zK

10:59:13

169

4,894.0000

XLON

07003070000098169-E0PC5Pw1y606

10:59:13

30

4,894.0000

XLON

07003070000098169-E0PC5Pw1y5zw

10:59:19

19

4,893.0000

XLON

07003070000096829-E0PC5Pw1y642

10:59:19

215

4,893.0000

XLON

07003070000096829-E0PC5Pw1y644

11:00:00

101

4,891.0000

XLON

07003070000098487-E0PC5Pw1y6zU

11:00:00

133

4,891.0000

XLON

07003070000098487-E0PC5Pw1y6zZ

11:00:19

218

4,890.0000

XLON

05003050000098247-E0PC5Pw1y7cR

11:03:08

120

4,889.0000

XLON

05003050000099821-E0PC5Pw1yAm1

11:08:21

212

4,891.0000

XLON

05003050000101939-E0PC5Pw1yEnu

11:11:19

39

4,891.0000

XLON

05003050000102395-E0PC5Pw1yGlw

11:11:19

79

4,891.0000

XLON

05003050000102395-E0PC5Pw1yGly

11:11:19

60

4,891.0000

XLON

05003050000102794-E0PC5Pw1yGm0

11:11:19

57

4,891.0000

XLON

07003070000103020-E0PC5Pw1yGm2

11:13:30

188

4,891.0000

XLON

07003070000103779-E0PC5Pw1yI66

11:13:31

5

4,891.0000

XLON

07003070000104532-E0PC5Pw1yI6q

11:13:43

78

4,892.0000

XLON

05003050000104309-E0PC5Pw1yICQ

11:13:43

1

4,892.0000

XLON

05003050000104309-E0PC5Pw1yICW

11:13:43

106

4,892.0000

XLON

05003050000104309-E0PC5Pw1yICb

11:14:15

81

4,892.0000

XLON

07003070000104765-E0PC5Pw1yITT

11:14:15

39

4,892.0000

XLON

07003070000104765-E0PC5Pw1yITV

11:14:48

180

4,891.0000

XLON

07003070000104532-E0PC5Pw1yJ7q

11:14:48

17

4,891.0000

XLON

07003070000104532-E0PC5Pw1yJ7s

11:14:51

57

4,890.0000

XLON

05003050000103581-E0PC5Pw1yJA9

11:14:51

72

4,890.0000

XLON

07003070000100740-E0PC5Pw1yJA5

11:14:51

58

4,890.0000

XLON

07003070000100740-E0PC5Pw1yJ9o

11:16:05

170

4,888.0000

XLON

05003050000105288-E0PC5Pw1yKCy

11:16:50

254

4,887.0000

XLON

07003070000105347-E0PC5Pw1yLAN

11:18:36

61

4,886.0000

XLON

05003050000106126-E0PC5Pw1yR2s

11:18:36

161

4,886.0000

XLON

05003050000106126-E0PC5Pw1yR2u

11:22:56

204

4,886.0000

XLON

07003070000108035-E0PC5Pw1yVr8

11:25:14

4

4,885.0000

XLON

07003070000106311-E0PC5Pw1yYAf

11:27:06

159

4,885.0000

XLON

07003070000106311-E0PC5Pw1yZgt

11:27:29

62

4,885.0000

XLON

07003070000110445-E0PC5Pw1yZxO

11:27:29

159

4,885.0000

XLON

07003070000110445-E0PC5Pw1yZxQ

11:27:31

145

4,884.0000

XLON

05003050000106880-E0PC5Pw1yZzV

11:28:17

79

4,882.0000

XLON

05003050000108928-E0PC5Pw1yawg

11:28:17

88

4,882.0000

XLON

05003050000108949-E0PC5Pw1yawi

11:28:19

9

4,880.0000

XLON

07003070000110718-E0PC5Pw1yb0R

11:29:15

5

4,882.0000

XLON

05003050000110934-E0PC5Pw1ybv5

11:30:14

96

4,882.0000

XLON

05003050000110934-E0PC5Pw1ycmk

11:32:20

228

4,884.0000

XLON

05003050000112185-E0PC5Pw1yf6x

11:32:30

156

4,882.0000

XLON

05003050000110934-E0PC5Pw1yfLZ

11:32:30

172

4,883.0000

XLON

07003070000111941-E0PC5Pw1yfKy

11:32:50

95

4,881.0000

XLON

05003050000112820-E0PC5Pw1yfXT

11:33:02

44

4,881.0000

XLON

05003050000112820-E0PC5Pw1yfdG

11:35:16

139

4,880.0000

XLON

07003070000113055-E0PC5Pw1yhDs

11:39:23

74

4,882.0000

XLON

07003070000115915-E0PC5Pw1ykTv

11:39:29

122

4,882.0000

XLON

07003070000115915-E0PC5Pw1ykZh

11:40:20

140

4,882.0000

XLON

07003070000116437-E0PC5Pw1ylPz

11:44:05

180

4,882.0000

XLON

07003070000117484-E0PC5Pw1yoDd

11:44:05

25

4,882.0000

XLON

07003070000117484-E0PC5Pw1yoDf

11:44:37

240

4,881.0000

XLON

07003070000115417-E0PC5Pw1yoeO

11:44:37

176

4,882.0000

XLON

07003070000118346-E0PC5Pw1yoe3

11:44:38

121

4,880.0000

XLON

05003050000115713-E0PC5Pw1yog4

11:44:38

24

4,880.0000

XLON

05003050000117660-E0PC5Pw1yog6

11:44:53

32

4,880.0000

XLON

05003050000117660-E0PC5Pw1yomJ

11:46:20

113

4,881.0000

XLON

07003070000119156-E0PC5Pw1yq0F

11:46:34

76

4,881.0000

XLON

07003070000119156-E0PC5Pw1yqDe

11:47:29

33

4,880.0000

XLON

07003070000119040-E0PC5Pw1yquX

11:49:08

177

4,882.0000

XLON

05003050000119867-E0PC5Pw1ysKg

11:49:26

161

4,881.0000

XLON

05003050000119611-E0PC5Pw1ysUr

11:49:26

11

4,882.0000

XLON

07003070000120517-E0PC5Pw1ysUN

11:52:13

171

4,880.0000

XLON

07003070000119040-E0PC5Pw1yunp

11:55:03

103

4,880.0000

XLON

07003070000121859-E0PC5Pw1ywh1

11:57:13

2

4,879.0000

XLON

05003050000123106-E0PC5Pw1yyWW

11:57:13

155

4,879.0000

XLON

05003050000123106-E0PC5Pw1yyWY

11:57:13

120

4,880.0000

XLON

07003070000121859-E0PC5Pw1yyVc

11:57:13

173

4,881.0000

XLON

07003070000123297-E0PC5Pw1yyVH

11:57:13

56

4,881.0000

XLON

07003070000123316-E0PC5Pw1yyVJ

11:59:31

174

4,883.0000

XLON

07003070000124279-E0PC5Pw1z0Ir

11:59:59

63

4,882.0000

XLON

07003070000124120-E0PC5Pw1z0vr

12:00:00

142

4,882.0000

XLON

07003070000124120-E0PC5Pw1z12v

12:02:10

186

4,888.0000

XLON

07003070000125646-E0PC5Pw1z4mN

12:02:12

88

4,887.0000

XLON

05003050000125404-E0PC5Pw1z4sF

12:02:12

130

4,887.0000

XLON

05003050000125404-E0PC5Pw1z4sI

12:02:15

156

4,886.0000

XLON

05003050000125365-E0PC5Pw1z4vx

12:03:43

135

4,881.0000

XLON

05003050000126236-E0PC5Pw1z6BA

12:03:44

185

4,880.0000

XLON

07003070000126076-E0PC5Pw1z6Bv

12:07:20

141

4,880.0000

XLON

05003050000126776-E0PC5Pw1z9J1

12:07:47

62

4,880.0000

XLON

05003050000128364-E0PC5Pw1z9fl

12:08:19

12

4,880.0000

XLON

05003050000128628-E0PC5Pw1zA2F

12:08:21

15

4,880.0000

XLON

05003050000128628-E0PC5Pw1zA41

12:08:21

77

4,880.0000

XLON

05003050000128628-E0PC5Pw1zA3z

12:09:28

81

4,883.0000

XLON

07003070000129441-E0PC5Pw1zAxN

12:09:37

64

4,881.0000

XLON

05003050000129240-E0PC5Pw1zBEA

12:09:37

75

4,881.0000

XLON

07003070000129413-E0PC5Pw1zBE8

12:13:39

176

4,884.0000

XLON

07003070000131429-E0PC5Pw1zEcS

12:13:39

147

4,883.0000

XLON

05003050000131225-E0PC5Pw1zEcs

12:18:59

173

4,883.0000

XLON

07003070000132594-E0PC5Pw1zIUR

12:19:31

181

4,883.0000

XLON

07003070000134221-E0PC5Pw1zIpU

12:19:52

175

4,882.0000

XLON

05003050000131059-E0PC5Pw1zJ4L

12:20:39

49

4,881.0000

XLON

07003070000132806-E0PC5Pw1zJeS

12:20:39

58

4,881.0000

XLON

07003070000132806-E0PC5Pw1zJeK

12:20:39

47

4,882.0000

XLON

05003050000134453-E0PC5Pw1zJe8

12:20:39

168

4,882.0000

XLON

05003050000134453-E0PC5Pw1zJeA

12:24:57

170

4,883.0000

XLON

05003050000135461-E0PC5Pw1zMum

12:24:57

118

4,883.0000

XLON

07003070000135644-E0PC5Pw1zMuo

12:25:59

167

4,880.0000

XLON

07003070000134854-E0PC5Pw1zNfW

12:29:43

11

4,880.0000

XLON

07003070000138659-E0PC5Pw1zPsi

12:29:43

136

4,880.0000

XLON

07003070000138659-E0PC5Pw1zPsk

12:30:11

142

4,879.0000

XLON

07003070000137052-E0PC5Pw1zQJz

12:31:11

30

4,879.0000

XLON

07003070000139477-E0PC5Pw1zRBn

12:31:33

142

4,877.0000

XLON

07003070000136746-E0PC5Pw1zRfB

12:38:55

156

4,882.0000

XLON

05003050000141284-E0PC5Pw1zXCb

12:38:56

114

4,882.0000

XLON

05003050000142456-E0PC5Pw1zXEt

12:38:56

34

4,882.0000

XLON

05003050000142456-E0PC5Pw1zXEv

12:38:57

179

4,882.0000

XLON

07003070000142648-E0PC5Pw1zXFG

12:38:58

186

4,881.0000

XLON

05003050000141218-E0PC5Pw1zXJE

12:38:58

140

4,880.0000

XLON

05003050000140291-E0PC5Pw1zXJb

12:38:58

164

4,882.0000

XLON

07003070000142656-E0PC5Pw1zXGB

12:41:09

164

4,879.0000

XLON

05003050000142524-E0PC5Pw1zZ2z

12:42:13

38

4,878.0000

XLON

05003050000143919-E0PC5Pw1zZtJ

12:42:13

59

4,878.0000

XLON

05003050000143919-E0PC5Pw1zZtL

12:49:51

191

4,879.0000

XLON

07003070000146723-E0PC5Pw1zfQM

12:51:10

44

4,879.0000

XLON

05003050000146684-E0PC5Pw1zgMf

12:51:10

124

4,879.0000

XLON

05003050000146684-E0PC5Pw1zgMj

12:51:14

221

4,879.0000

XLON

05003050000147149-E0PC5Pw1zgU6

12:51:15

60

4,879.0000

XLON

07003070000147364-E0PC5Pw1zgVe

12:51:15

39

4,879.0000

XLON

07003070000147364-E0PC5Pw1zgVg

12:51:26

158

4,879.0000

XLON

05003050000147178-E0PC5Pw1zgdv

12:51:27

174

4,879.0000

XLON

05003050000147259-E0PC5Pw1zget

12:51:27

168

4,878.0000

XLON

07003070000144667-E0PC5Pw1zgez

12:55:43

11

4,880.0000

XLON

05003050000147837-E0PC5Pw1zjkv

12:55:43

287

4,880.0000

XLON

05003050000147837-E0PC5Pw1zjkx

12:55:44

88

4,879.0000

XLON

07003070000147878-E0PC5Pw1zjm2

12:55:44

70

4,879.0000

XLON

07003070000147878-E0PC5Pw1zjm4

12:57:45

47

4,879.0000

XLON

05003050000149549-E0PC5Pw1zlFP

12:57:45

82

4,879.0000

XLON

05003050000149549-E0PC5Pw1zlFR

12:57:45

47

4,879.0000

XLON

05003050000149549-E0PC5Pw1zlFT

12:57:45

24

4,879.0000

XLON

05003050000149549-E0PC5Pw1zlFV

12:57:45

38

4,879.0000

XLON

05003050000149549-E0PC5Pw1zlFX

12:58:53

47

4,879.0000

XLON

05003050000150058-E0PC5Pw1zm3d

12:59:25

6

4,879.0000

XLON

07003070000150691-E0PC5Pw1zmMP

12:59:25

180

4,879.0000

XLON

07003070000150691-E0PC5Pw1zmMR

13:00:25

179

4,877.0000

XLON

07003070000142701-E0PC5Pw1znIx

13:02:51

174

4,877.0000

XLON

05003050000152125-E0PC5Pw1zpNN

13:04:50

70

4,877.0000

XLON

05003050000152576-E0PC5Pw1zqoi

13:04:50

111

4,877.0000

XLON

07003070000153410-E0PC5Pw1zqok

13:08:56

190

4,880.0000

XLON

07003070000155589-E0PC5Pw1ztSB

13:08:58

174

4,880.0000

XLON

05003050000155419-E0PC5Pw1ztTE

13:09:36

61

4,880.0000

XLON

07003070000155683-E0PC5Pw1ztzl

13:09:36

46

4,880.0000

XLON

07003070000155683-E0PC5Pw1ztzo

13:09:36

100

4,880.0000

XLON

07003070000155683-E0PC5Pw1ztzt

13:12:06

184

4,882.0000

XLON

05003050000156803-E0PC5Pw1zvgC

13:12:06

216

4,882.0000

XLON

07003070000156968-E0PC5Pw1zvgA

13:14:04

90

4,882.0000

XLON

07003070000157941-E0PC5Pw1zx12

13:14:04

42

4,882.0000

XLON

07003070000157941-E0PC5Pw1zx14

13:14:04

65

4,882.0000

XLON

07003070000157941-E0PC5Pw1zx16

13:14:04

47

4,882.0000

XLON

07003070000157941-E0PC5Pw1zx18

13:14:04

23

4,882.0000

XLON

07003070000157941-E0PC5Pw1zx1A

13:14:05

77

4,880.0000

XLON

07003070000155683-E0PC5Pw1zx2l

13:14:05

113

4,880.0000

XLON

07003070000156546-E0PC5Pw1zx2n

13:16:55

156

4,880.0000

XLON

05003050000158627-E0PC5Pw1zyyA

13:17:09

156

4,879.0000

XLON

07003070000158642-E0PC5Pw1zz70

13:17:49

60

4,879.0000

XLON

07003070000159487-E0PC5Pw1zzVV

13:17:49

47

4,879.0000

XLON

07003070000159487-E0PC5Pw1zzVX

13:17:49

30

4,879.0000

XLON

07003070000159487-E0PC5Pw1zzVZ

13:17:49

66

4,879.0000

XLON

07003070000159487-E0PC5Pw1zzVb

13:19:37

33

4,881.0000

XLON

05003050000160214-E0PC5Pw2029B

13:20:11

213

4,879.0000

XLON

07003070000160230-E0PC5Pw202r5

13:21:23

173

4,878.0000

XLON

07003070000157467-E0PC5Pw2040y

13:23:02

64

4,881.0000

XLON

07003070000162093-E0PC5Pw205fo

13:23:02

128

4,881.0000

XLON

07003070000162093-E0PC5Pw205fq

13:25:49

46

4,883.0000

XLON

07003070000163228-E0PC5Pw2085t

13:25:49

117

4,883.0000

XLON

07003070000163228-E0PC5Pw2085v

13:28:42

23

4,885.0000

XLON

07003070000164701-E0PC5Pw20AcI

13:28:43

9

4,885.0000

XLON

05003050000164546-E0PC5Pw20AdB

13:28:44

9

4,885.0000

XLON

07003070000164713-E0PC5Pw20Adk

13:30:03

139

4,886.0000

XLON

07003070000165136-E0PC5Pw20C4X

13:30:05

186

4,887.0000

XLON

07003070000165284-E0PC5Pw20C5Z

13:31:09

166

4,889.0000

XLON

07003070000167382-E0PC5Pw20DP3

13:31:45

58

4,892.0000

XLON

07003070000168345-E0PC5Pw20DvQ

13:32:45

111

4,891.0000

XLON

07003070000169141-E0PC5Pw20FdA

13:32:45

153

4,891.0000

XLON

05003050000169012-E0PC5Pw20FdE

13:32:45

98

4,891.0000

XLON

07003070000169141-E0PC5Pw20FdC

13:33:11

140

4,889.0000

XLON

05003050000168132-E0PC5Pw20G3n

13:33:19

57

4,888.0000

XLON

07003070000169574-E0PC5Pw20GI5

13:35:48

144

4,887.0000

XLON

07003070000171644-E0PC5Pw20JoK

13:36:07

91

4,887.0000

XLON

07003070000171893-E0PC5Pw20K5a

13:36:50

91

4,887.0000

XLON

07003070000171893-E0PC5Pw20KeF

13:36:53

180

4,886.0000

XLON

07003070000171341-E0PC5Pw20Kny

13:36:53

6

4,886.0000

XLON

07003070000171341-E0PC5Pw20Ko0

13:39:02

170

4,887.0000

XLON

05003050000173220-E0PC5Pw20Mnw

13:40:44

98

4,888.0000

XLON

05003050000173874-E0PC5Pw20OQ8

13:40:44

63

4,888.0000

XLON

07003070000174041-E0PC5Pw20OQA

13:40:51

20

4,887.0000

XLON

05003050000173584-E0PC5Pw20OWi

13:40:51

108

4,887.0000

XLON

05003050000173584-E0PC5Pw20OWk

13:43:29

155

4,887.0000

XLON

05003050000175337-E0PC5Pw20Qmw

13:43:30

34

4,886.0000

XLON

07003070000172776-E0PC5Pw20QnV

13:43:30

104

4,886.0000

XLON

07003070000172776-E0PC5Pw20QnZ

13:43:39

17

4,886.0000

XLON

07003070000172776-E0PC5Pw20Qzi

13:44:30

87

4,886.0000

XLON

05003050000176159-E0PC5Pw20RiX

13:48:54

172

4,891.0000

XLON

07003070000178428-E0PC5Pw20WFS

13:48:55

140

4,891.0000

XLON

05003050000178302-E0PC5Pw20WG3

13:48:55

54

4,891.0000

XLON

05003050000178302-E0PC5Pw20WG5

13:49:29

42

4,891.0000

XLON

05003050000178388-E0PC5Pw20XFP

13:53:48

135

4,894.0000

XLON

05003050000180264-E0PC5Pw20aZ3

13:53:48

14

4,894.0000

XLON

05003050000180264-E0PC5Pw20aZ5

13:53:55

149

4,894.0000

XLON

07003070000180482-E0PC5Pw20ab2

13:53:56

87

4,894.0000

XLON

07003070000180511-E0PC5Pw20abb

13:53:56

48

4,894.0000

XLON

07003070000180511-E0PC5Pw20abd

13:54:22

47

4,899.0000

XLON

07003070000180708-E0PC5Pw20azp

13:54:22

129

4,899.0000

XLON

07003070000180708-E0PC5Pw20azr

13:54:23

166

4,898.0000

XLON

05003050000180534-E0PC5Pw20b2p

13:54:29

53

4,897.0000

XLON

05003050000180491-E0PC5Pw20b7N

13:54:29

99

4,897.0000

XLON

05003050000180491-E0PC5Pw20b7P

13:56:13

71

4,899.0000

XLON

05003050000181109-E0PC5Pw20d1Q

13:56:13

80

4,899.0000

XLON

05003050000181109-E0PC5Pw20d1S

13:56:13

173

4,900.0000

XLON

05003050000181149-E0PC5Pw20d0i

13:56:42

137

4,898.0000

XLON

05003050000181150-E0PC5Pw20dmg

13:56:45

152

4,896.0000

XLON

07003070000181809-E0PC5Pw20ds6

14:00:05

172

4,899.0000

XLON

07003070000183545-E0PC5Pw20hVB

14:00:05

169

4,899.0000

XLON

07003070000183590-E0PC5Pw20hVD

14:00:08

153

4,897.0000

XLON

05003050000182314-E0PC5Pw20hce

14:02:15

10

4,895.0000

XLON

05003050000184366-E0PC5Pw20kR0

14:02:27

168

4,894.0000

XLON

05003050000183583-E0PC5Pw20kng

14:02:27

147

4,895.0000

XLON

05003050000184366-E0PC5Pw20kmt

14:02:51

24

4,894.0000

XLON

05003050000185370-E0PC5Pw20lI8

14:02:51

66

4,894.0000

XLON

05003050000185370-E0PC5Pw20lIA

14:02:51

47

4,894.0000

XLON

05003050000185370-E0PC5Pw20lIC

14:03:53

157

4,893.0000

XLON

07003070000184147-E0PC5Pw20mIQ

14:04:00

196

4,890.0000

XLON

05003050000185692-E0PC5Pw20mRM

14:04:00

185

4,891.0000

XLON

07003070000185456-E0PC5Pw20mR6

14:05:35

14

4,887.0000

XLON

07003070000186824-E0PC5Pw20o5u

14:05:35

47

4,887.0000

XLON

07003070000186824-E0PC5Pw20o5w

14:06:25

133

4,886.0000

XLON

07003070000186349-E0PC5Pw20owu

14:06:25

21

4,886.0000

XLON

07003070000186349-E0PC5Pw20owz

14:07:53

102

4,885.0000

XLON

05003050000186682-E0PC5Pw20rCG

14:10:04

143

4,885.0000

XLON

07003070000189873-E0PC5Pw20tm5

14:10:10

102

4,884.0000

XLON

05003050000188802-E0PC5Pw20tpS

14:10:56

22

4,883.0000

XLON

05003050000187023-E0PC5Pw20ul4

14:10:56

87

4,883.0000

XLON

07003070000187079-E0PC5Pw20ul2

14:10:56

37

4,883.0000

XLON

05003050000187023-E0PC5Pw20ul6

14:13:55

63

4,885.0000

XLON

05003050000191822-E0PC5Pw20xXI

14:15:57

50

4,887.0000

XLON

07003070000192902-E0PC5Pw20ysb

14:15:57

110

4,887.0000

XLON

07003070000192902-E0PC5Pw20ysd

14:16:00

181

4,887.0000

XLON

05003050000192790-E0PC5Pw20yvz

14:16:43

81

4,887.0000

XLON

05003050000193243-E0PC5Pw20zcj

14:16:43

34

4,887.0000

XLON

05003050000193243-E0PC5Pw20zcl

14:17:15

44

4,887.0000

XLON

07003070000193566-E0PC5Pw20zzH

14:17:15

69

4,887.0000

XLON

07003070000193566-E0PC5Pw20zzJ

14:17:15

40

4,887.0000

XLON

07003070000193566-E0PC5Pw20zzL

14:17:48

196

4,886.0000

XLON

07003070000192795-E0PC5Pw210NJ

14:17:51

68

4,886.0000

XLON

07003070000193800-E0PC5Pw210P2

14:17:51

81

4,886.0000

XLON

07003070000193800-E0PC5Pw210P4

14:18:15

156

4,885.0000

XLON

07003070000192166-E0PC5Pw210hj

14:21:30

154

4,888.0000

XLON

07003070000195591-E0PC5Pw215Dv

14:21:30

1

4,888.0000

XLON

07003070000195591-E0PC5Pw215Df

14:23:16

9

4,888.0000

XLON

07003070000196133-E0PC5Pw216eM

14:23:16

164

4,888.0000

XLON

07003070000196133-E0PC5Pw216eO

14:23:16

68

4,889.0000

XLON

07003070000196371-E0PC5Pw216e0

14:23:16

58

4,889.0000

XLON

07003070000196371-E0PC5Pw216e2

14:23:30

144

4,887.0000

XLON

07003070000195923-E0PC5Pw216rZ

14:23:52

53

4,888.0000

XLON

07003070000196793-E0PC5Pw217Ib

14:25:03

159

4,888.0000

XLON

07003070000197317-E0PC5Pw218Sz

14:25:50

138

4,888.0000

XLON

05003050000197714-E0PC5Pw219OH

14:26:09

182

4,887.0000

XLON

05003050000196730-E0PC5Pw219iN

14:26:53

108

4,886.0000

XLON

05003050000196991-E0PC5Pw21AVB

14:28:42

137

4,885.0000

XLON

05003050000198950-E0PC5Pw21Cxr

14:28:42

193

4,884.0000

XLON

07003070000198320-E0PC5Pw21CyW

14:30:32

152

4,890.0000

XLON

05003050000202050-E0PC5Pw21Lrt

14:30:32

74

4,890.0000

XLON

05003050000202050-E0PC5Pw21Lrv

14:30:32

46

4,892.0000

XLON

07003070000202219-E0PC5Pw21Lny

14:30:32

182

4,892.0000

XLON

07003070000202219-E0PC5Pw21Lo1

14:30:32

90

4,894.0000

XLON

07003070000202633-E0PC5Pw21Lmc

14:30:32

140

4,894.0000

XLON

07003070000202633-E0PC5Pw21Lme

14:30:32

64

4,894.0000

XLON

07003070000202633-E0PC5Pw21Lmg

14:30:32

52

4,894.0000

XLON

07003070000202633-E0PC5Pw21Lmi

14:30:32

71

4,892.0000

XLON

07003070000202219-E0PC5Pw21LnB

14:30:32

9

4,892.0000

XLON

07003070000202219-E0PC5Pw21LnW

14:31:04

184

4,891.0000

XLON

07003070000203272-E0PC5Pw21Ooc

14:32:21

85

4,896.0000

XLON

05003050000205479-E0PC5Pw21Vo6

14:32:21

35

4,896.0000

XLON

07003070000205537-E0PC5Pw21Vo8

14:32:21

58

4,896.0000

XLON

05003050000205480-E0PC5Pw21VoC

14:32:21

48

4,896.0000

XLON

07003070000205537-E0PC5Pw21VoA

14:32:21

62

4,896.0000

XLON

07003070000205538-E0PC5Pw21VoE

14:32:27

19

4,894.0000

XLON

05003050000205481-E0PC5Pw21WRe

14:32:27

114

4,894.0000

XLON

05003050000205481-E0PC5Pw21WRh

14:34:44

197

4,897.0000

XLON

05003050000208869-E0PC5Pw21g5P

14:35:13

147

4,897.0000

XLON

07003070000209512-E0PC5Pw21irX

14:35:13

10

4,897.0000

XLON

07003070000209512-E0PC5Pw21ire

14:35:14

131

4,896.0000

XLON

07003070000207885-E0PC5Pw21j6O

14:35:20

135

4,895.0000

XLON

07003070000206752-E0PC5Pw21jO5

14:35:27

157

4,893.0000

XLON

07003070000209665-E0PC5Pw21jtN

14:35:27

102

4,893.0000

XLON

07003070000209665-E0PC5Pw21jtP

14:35:36

148

4,891.0000

XLON

05003050000209662-E0PC5Pw21kJz

14:35:36

37

4,891.0000

XLON

05003050000209662-E0PC5Pw21kK1

14:36:09

94

4,887.0000

XLON

05003050000210089-E0PC5Pw21mg1

14:37:27

144

4,883.0000

XLON

05003050000211847-E0PC5Pw21rDh

14:37:27

145

4,884.0000

XLON

05003050000211933-E0PC5Pw21rC4

14:38:21

130

4,883.0000

XLON

05003050000213052-E0PC5Pw21uuF

14:39:00

105

4,883.0000

XLON

07003070000213585-E0PC5Pw21wtw

14:39:00

39

4,883.0000

XLON

07003070000213585-E0PC5Pw21wto

14:39:35

144

4,883.0000

XLON

05003050000214052-E0PC5Pw21yB2

14:39:39

114

4,882.0000

XLON

07003070000211784-E0PC5Pw21yOv

14:39:39

69

4,882.0000

XLON

07003070000211784-E0PC5Pw21yOx

14:40:00

131

4,881.0000

XLON

05003050000212597-E0PC5Pw21z8y

14:40:19

131

4,879.0000

XLON

07003070000214679-E0PC5Pw220Rl

14:41:20

129

4,883.0000

XLON

05003050000215690-E0PC5Pw224Z4

14:41:20

164

4,883.0000

XLON

07003070000215661-E0PC5Pw224Z6

14:41:21

166

4,880.0000

XLON

07003070000215341-E0PC5Pw224fL

14:42:27

170

4,877.0000

XLON

05003050000216197-E0PC5Pw227qK

14:42:34

67

4,877.0000

XLON

07003070000217633-E0PC5Pw228SG

14:42:50

131

4,878.0000

XLON

07003070000217715-E0PC5Pw229cc

14:42:52

131

4,877.0000

XLON

05003050000217766-E0PC5Pw229if

14:43:30

131

4,875.0000

XLON

07003070000216738-E0PC5Pw22C5A

14:43:44

143

4,873.0000

XLON

05003050000218085-E0PC5Pw22Cvi

14:44:13

170

4,871.0000

XLON

05003050000219213-E0PC5Pw22FIJ

14:44:15

157

4,869.0000

XLON

07003070000218998-E0PC5Pw22FPL

14:46:01

157

4,872.0000

XLON

07003070000221254-E0PC5Pw22MlS

14:46:49

135

4,876.0000

XLON

05003050000222441-E0PC5Pw22PH5

14:47:29

135

4,878.0000

XLON

05003050000222905-E0PC5Pw22R7a

14:48:17

134

4,878.0000

XLON

05003050000223566-E0PC5Pw22TPJ

14:48:17

190

4,880.0000

XLON

05003050000224131-E0PC5Pw22TNt

14:48:34

87

4,877.0000

XLON

05003050000222829-E0PC5Pw22ULk

14:48:34

95

4,877.0000

XLON

07003070000222763-E0PC5Pw22ULi

14:48:39

177

4,876.0000

XLON

07003070000224112-E0PC5Pw22UTl

14:49:28

138

4,878.0000

XLON

05003050000225087-E0PC5Pw22WbT

14:49:37

190

4,875.0000

XLON

07003070000224606-E0PC5Pw22X4A

14:49:37

136

4,876.0000

XLON

05003050000224692-E0PC5Pw22X2Z

14:50:32

122

4,876.0000

XLON

07003070000226410-E0PC5Pw22ZUN

14:50:32

47

4,876.0000

XLON

07003070000226410-E0PC5Pw22ZUP

14:50:40

76

4,874.0000

XLON

05003050000226028-E0PC5Pw22Zl0

14:50:40

73

4,874.0000

XLON

05003050000226028-E0PC5Pw22Zkv

14:51:49

135

4,878.0000

XLON

05003050000227597-E0PC5Pw22dMz

14:52:05

147

4,878.0000

XLON

05003050000227749-E0PC5Pw22e6W

14:52:39

109

4,877.0000

XLON

05003050000228225-E0PC5Pw22fJf

14:52:39

64

4,877.0000

XLON

05003050000228225-E0PC5Pw22fJh

14:52:41

135

4,876.0000

XLON

07003070000227348-E0PC5Pw22fVN

14:53:52

122

4,875.0000

XLON

07003070000229319-E0PC5Pw22iEx

14:54:03

147

4,874.0000

XLON

05003050000227923-E0PC5Pw22idZ

14:54:18

147

4,873.0000

XLON

05003050000228430-E0PC5Pw22j8y

14:54:19

29

4,872.0000

XLON

05003050000229787-E0PC5Pw22jEb

14:54:19

157

4,872.0000

XLON

05003050000229787-E0PC5Pw22jEd

14:54:34

160

4,870.0000

XLON

07003070000229677-E0PC5Pw22kAm

14:54:48

186

4,868.0000

XLON

05003050000229862-E0PC5Pw22kY5

14:55:42

182

4,871.0000

XLON

05003050000231236-E0PC5Pw22mvr

14:55:56

239

4,869.0000

XLON

05003050000231133-E0PC5Pw22nPc

14:55:56

133

4,870.0000

XLON

07003070000230985-E0PC5Pw22nP8

14:57:18

133

4,871.0000

XLON

05003050000232664-E0PC5Pw22rOi

14:57:18

133

4,871.0000

XLON

07003070000232535-E0PC5Pw22rOg

14:57:32

132

4,868.0000

XLON

05003050000232535-E0PC5Pw22s3v

14:57:37

188

4,867.0000

XLON

05003050000232835-E0PC5Pw22sGM

14:59:53

134

4,873.0000

XLON

05003050000234582-E0PC5Pw22xYQ

15:00:18

103

4,874.0000

XLON

07003070000235569-E0PC5Pw22yxY

15:00:25

103

4,873.0000

XLON

05003050000235594-E0PC5Pw22zIX

15:00:31

160

4,871.0000

XLON

07003070000234158-E0PC5Pw22zcD

15:00:33

122

4,872.0000

XLON

07003070000235800-E0PC5Pw22zvL

15:00:33

90

4,872.0000

XLON

07003070000235800-E0PC5Pw22zvN

15:00:36

152

4,871.0000

XLON

05003050000235909-E0PC5Pw23079

15:00:39

97

4,872.0000

XLON

07003070000235884-E0PC5Pw230Pp

15:02:18

160

4,873.0000

XLON

05003050000237819-E0PC5Pw235uM

15:02:21

146

4,872.0000

XLON

07003070000237752-E0PC5Pw2367J

15:02:30

172

4,873.0000

XLON

05003050000238004-E0PC5Pw236WV

15:03:52

115

4,873.0000

XLON

07003070000238384-E0PC5Pw239iY

15:03:52

32

4,873.0000

XLON

07003070000238384-E0PC5Pw239ia

15:04:01

105

4,874.0000

XLON

05003050000239802-E0PC5Pw23A0E

15:04:01

41

4,874.0000

XLON

05003050000239802-E0PC5Pw23A0C

15:04:03

187

4,873.0000

XLON

07003070000239669-E0PC5Pw23A9N

15:04:13

133

4,871.0000

XLON

07003070000239670-E0PC5Pw23AbT

15:05:40

171

4,873.0000

XLON

05003050000241588-E0PC5Pw23EAD

15:05:45

175

4,872.0000

XLON

07003070000241470-E0PC5Pw23ET2

15:05:48

134

4,871.0000

XLON

07003070000241514-E0PC5Pw23EaD

15:07:30

20

4,873.0000

XLON

07003070000242710-E0PC5Pw23IkH

15:07:30

115

4,873.0000

XLON

07003070000242710-E0PC5Pw23IkF

15:07:30

201

4,874.0000

XLON

07003070000242953-E0PC5Pw23IiZ

15:09:33

138

4,877.0000

XLON

07003070000244440-E0PC5Pw23NL1

15:09:33

152

4,878.0000

XLON

07003070000244815-E0PC5Pw23NKO

15:10:11

138

4,878.0000

XLON

05003050000245197-E0PC5Pw23Ooh

15:10:48

138

4,878.0000

XLON

07003070000245693-E0PC5Pw23QV9

15:11:02

134

4,879.0000

XLON

07003070000246108-E0PC5Pw23Qx4

15:11:34

84

4,881.0000

XLON

05003050000246448-E0PC5Pw23S1j

15:11:34

124

4,881.0000

XLON

05003050000246449-E0PC5Pw23S1l

15:12:47

252

4,884.0000

XLON

07003070000247439-E0PC5Pw23Uog

15:12:49

133

4,883.0000

XLON

05003050000247465-E0PC5Pw23UrE

15:13:20

153

4,882.0000

XLON

07003070000247286-E0PC5Pw23W3x

15:14:14

149

4,879.0000

XLON

07003070000248746-E0PC5Pw23YBI

15:14:23

149

4,878.0000

XLON

07003070000248567-E0PC5Pw23YYD

15:14:24

149

4,877.0000

XLON

05003050000248652-E0PC5Pw23YdO

15:16:00

1

4,881.0000

XLON

07003070000249915-E0PC5Pw23cOI

15:16:00

223

4,881.0000

XLON

07003070000249915-E0PC5Pw23cOL

15:16:09

265

4,880.0000

XLON

05003050000250053-E0PC5Pw23cp8

15:16:11

135

4,878.0000

XLON

05003050000250035-E0PC5Pw23d08

15:17:25

106

4,876.0000

XLON

05003050000251646-E0PC5Pw23fRG

15:17:25

114

4,876.0000

XLON

05003050000251646-E0PC5Pw23fRL

15:17:33

248

4,875.0000

XLON

05003050000251583-E0PC5Pw23fnD

15:19:03

203

4,871.0000

XLON

07003070000253071-E0PC5Pw23igO

15:20:23

59

4,873.0000

XLON

05003050000254565-E0PC5Pw23lVH

15:20:23

72

4,873.0000

XLON

07003070000254358-E0PC5Pw23lVF

15:21:36

158

4,875.0000

XLON

07003070000255504-E0PC5Pw23o55

15:21:41

224

4,874.0000

XLON

05003050000255115-E0PC5Pw23oEZ

15:21:43

94

4,872.0000

XLON

07003070000255505-E0PC5Pw23oSu

15:22:53

158

4,874.0000

XLON

07003070000256726-E0PC5Pw23rAH

15:22:53

26

4,874.0000

XLON

07003070000256726-E0PC5Pw23rAJ

15:23:04

131

4,872.0000

XLON

07003070000256258-E0PC5Pw23rTD

15:23:11

131

4,871.0000

XLON

05003050000256902-E0PC5Pw23rj3

15:24:05

157

4,868.0000

XLON

05003050000257800-E0PC5Pw23t6p

15:24:05

131

4,867.0000

XLON

07003070000257611-E0PC5Pw23t72

15:25:05

80

4,867.0000

XLON

07003070000257957-E0PC5Pw23vkb

15:25:58

131

4,866.0000

XLON

07003070000259054-E0PC5Pw23yJa

15:26:19

82

4,866.0000

XLON

07003070000259486-E0PC5Pw23z6P

15:26:22

144

4,865.0000

XLON

05003050000259243-E0PC5Pw23zEu

15:26:36

112

4,862.0000

XLON

07003070000259019-E0PC5Pw23zuD

15:26:36

5

4,862.0000

XLON

07003070000259019-E0PC5Pw23zuI

15:26:36

9

4,862.0000

XLON

07003070000259019-E0PC5Pw23zng

15:27:51

169

4,861.0000

XLON

05003050000260902-E0PC5Pw242yM

15:28:14

141

4,860.0000

XLON

07003070000260685-E0PC5Pw243v3

15:31:43

37

4,869.0000

XLON

07003070000264378-E0PC5Pw24AZ0

15:31:43

106

4,869.0000

XLON

07003070000264378-E0PC5Pw24AZ2

15:31:44

227

4,868.0000

XLON

05003050000263868-E0PC5Pw24Aaq

15:32:31

75

4,867.0000

XLON

07003070000263326-E0PC5Pw24Bvj

15:32:31

66

4,867.0000

XLON

07003070000263326-E0PC5Pw24Bvl

15:32:36

5

4,867.0000

XLON

05003050000265547-E0PC5Pw24C7V

15:34:15

185

4,867.0000

XLON

07003070000265697-E0PC5Pw24EzC

15:34:15

198

4,867.0000

XLON

07003070000266287-E0PC5Pw24EzE

15:34:31

109

4,865.0000

XLON

05003050000264973-E0PC5Pw24Fgm

15:34:31

46

4,865.0000

XLON

05003050000264973-E0PC5Pw24Fgq

15:34:31

43

4,865.0000

XLON

05003050000264973-E0PC5Pw24Fgs

15:36:04

226

4,864.0000

XLON

07003070000268493-E0PC5Pw24Jpg

15:37:06

145

4,867.0000

XLON

05003050000269680-E0PC5Pw24Lc5

15:37:06

60

4,867.0000

XLON

07003070000269418-E0PC5Pw24Lc7

15:37:27

46

4,866.0000

XLON

05003050000269543-E0PC5Pw24MBk

15:37:27

201

4,866.0000

XLON

05003050000269543-E0PC5Pw24MBq

15:37:36

151

4,866.0000

XLON

07003070000269921-E0PC5Pw24Mh7

15:37:39

192

4,863.0000

XLON

05003050000270191-E0PC5Pw24Mwp

15:37:39

46

4,865.0000

XLON

05003050000269476-E0PC5Pw24Mo6

15:37:39

117

4,865.0000

XLON

05003050000269476-E0PC5Pw24MoB

15:39:49

137

4,867.0000

XLON

05003050000272238-E0PC5Pw24RC1

15:39:49

46

4,867.0000

XLON

05003050000272238-E0PC5Pw24RCD

15:39:49

69

4,867.0000

XLON

05003050000272238-E0PC5Pw24RCF

15:40:03

129

4,866.0000

XLON

07003070000271895-E0PC5Pw24RZo

15:40:03

122

4,866.0000

XLON

07003070000271895-E0PC5Pw24RZd

15:40:37

194

4,867.0000

XLON

05003050000272913-E0PC5Pw24Sn2

15:40:37

233

4,867.0000

XLON

07003070000272688-E0PC5Pw24Sn4

15:41:04

82

4,867.0000

XLON

05003050000273103-E0PC5Pw24TTE

15:41:05

111

4,867.0000

XLON

05003050000273103-E0PC5Pw24TZl

15:41:18

193

4,865.0000

XLON

07003070000271716-E0PC5Pw24U47

15:41:23

46

4,864.0000

XLON

07003070000273095-E0PC5Pw24UJ2

15:41:23

183

4,864.0000

XLON

07003070000273095-E0PC5Pw24UJ4

15:42:34

225

4,862.0000

XLON

07003070000274062-E0PC5Pw24WkN

15:42:51

238

4,861.0000

XLON

05003050000274256-E0PC5Pw24XJH

15:45:10

153

4,862.0000

XLON

05003050000276193-E0PC5Pw24bOz

15:45:10

160

4,861.0000

XLON

07003070000275478-E0PC5Pw24bPD

15:45:24

193

4,860.0000

XLON

05003050000275695-E0PC5Pw24bxi

15:45:33

157

4,860.0000

XLON

07003070000276611-E0PC5Pw24cbw

15:46:06

70

4,860.0000

XLON

05003050000277468-E0PC5Pw24dhm

15:46:35

187

4,859.0000

XLON

07003070000276612-E0PC5Pw24elN

15:47:08

144

4,857.0000

XLON

05003050000276858-E0PC5Pw24fud

15:47:35

35

4,855.0000

XLON

05003050000278625-E0PC5Pw24gtE

15:47:35

175

4,855.0000

XLON

05003050000278625-E0PC5Pw24gtJ

15:47:36

168

4,854.0000

XLON

07003070000278340-E0PC5Pw24h05

15:49:16

290

4,853.0000

XLON

05003050000279933-E0PC5Pw24kwU

15:49:29

123

4,852.0000

XLON

05003050000278487-E0PC5Pw24lWC

15:49:29

105

4,852.0000

XLON

07003070000279612-E0PC5Pw24lWI

15:51:09

238

4,851.0000

XLON

07003070000281356-E0PC5Pw24ot9

15:51:14

46

4,850.0000

XLON

05003050000281377-E0PC5Pw24p9J

15:51:14

141

4,850.0000

XLON

05003050000281377-E0PC5Pw24p9Q

15:51:18

176

4,849.0000

XLON

05003050000281312-E0PC5Pw24pKw

15:52:32

192

4,845.0000

XLON

07003070000282603-E0PC5Pw24rVL

15:53:24

46

4,847.0000

XLON

07003070000283147-E0PC5Pw24t5T

15:53:24

90

4,847.0000

XLON

05003050000283445-E0PC5Pw24t5Y

15:53:24

52

4,847.0000

XLON

07003070000283147-E0PC5Pw24t5W

15:53:53

172

4,849.0000

XLON

05003050000284218-E0PC5Pw24uUQ

15:54:01

258

4,848.0000

XLON

07003070000283932-E0PC5Pw24ukp

15:54:05

167

4,846.0000

XLON

07003070000283920-E0PC5Pw24v7o

15:55:53

176

4,849.0000

XLON

07003070000285655-E0PC5Pw24zYK

15:55:53

65

4,849.0000

XLON

07003070000285655-E0PC5Pw24zYi

15:56:33

111

4,848.0000

XLON

05003050000285951-E0PC5Pw250aH

15:56:58

93

4,847.0000

XLON

05003050000285793-E0PC5Pw251OB

15:57:02

171

4,846.0000

XLON

07003070000286073-E0PC5Pw251aX

15:57:35

79

4,844.0000

XLON

05003050000287558-E0PC5Pw252nV

15:57:35

133

4,844.0000

XLON

05003050000287558-E0PC5Pw252nX

15:58:03

196

4,843.0000

XLON

07003070000287285-E0PC5Pw253ZX

15:59:00

237

4,849.0000

XLON

07003070000288637-E0PC5Pw255XQ

16:00:59

7

4,852.0000

XLON

07003070000290080-E0PC5Pw25AbT

16:00:59

217

4,853.0000

XLON

05003050000290513-E0PC5Pw25AY6

16:00:59

19

4,853.0000

XLON

05003050000290513-E0PC5Pw25AY8

16:01:00

180

4,852.0000

XLON

07003070000290080-E0PC5Pw25Adn

16:01:00

25

4,852.0000

XLON

07003070000290080-E0PC5Pw25Adp

16:01:41

158

4,857.0000

XLON

05003050000291234-E0PC5Pw25CC7

16:02:21

250

4,855.0000

XLON

05003050000291915-E0PC5Pw25DSS

16:02:21

208

4,857.0000

XLON

05003050000291941-E0PC5Pw25DRO

16:02:21

291

4,856.0000

XLON

07003070000291687-E0PC5Pw25DRr

16:04:12

209

4,855.0000

XLON

07003070000293311-E0PC5Pw25Gyu

16:04:38

186

4,854.0000

XLON

05003050000293561-E0PC5Pw25HoK

16:04:38

3

4,854.0000

XLON

05003050000293561-E0PC5Pw25HoO

16:04:38

62

4,854.0000

XLON

05003050000293561-E0PC5Pw25HoQ

16:05:24

139

4,852.0000

XLON

07003070000293312-E0PC5Pw25JGo

16:05:24

1

4,852.0000

XLON

07003070000293312-E0PC5Pw25JGs

16:05:41

180

4,851.0000

XLON

05003050000295116-E0PC5Pw25K73

16:05:41

68

4,851.0000

XLON

05003050000295116-E0PC5Pw25K75

16:05:42

109

4,850.0000

XLON

05003050000294319-E0PC5Pw25KAr

16:05:42

128

4,850.0000

XLON

07003070000294804-E0PC5Pw25KAt

16:06:34

250

4,848.0000

XLON

05003050000295357-E0PC5Pw25Lxt

16:08:00

127

4,845.0000

XLON

07003070000296784-E0PC5Pw25OoU

16:08:00

3

4,845.0000

XLON

07003070000296784-E0PC5Pw25OoW

16:08:00

226

4,846.0000

XLON

07003070000296874-E0PC5Pw25OnP

16:08:14

158

4,844.0000

XLON

05003050000297199-E0PC5Pw25PCM

16:08:14

63

4,845.0000

XLON

07003070000296784-E0PC5Pw25P9g

16:08:14

93

4,845.0000

XLON

07003070000296784-E0PC5Pw25P9n

16:08:14

8

4,845.0000

XLON

07003070000296784-E0PC5Pw25P9p

16:09:38

262

4,849.0000

XLON

05003050000298735-E0PC5Pw25RoW

16:10:01

15

4,848.0000

XLON

05003050000298655-E0PC5Pw25SQJ

16:10:01

19

4,848.0000

XLON

05003050000298655-E0PC5Pw25SQL

16:10:01

228

4,848.0000

XLON

05003050000298655-E0PC5Pw25SQA

16:10:37

289

4,846.0000

XLON

05003050000299642-E0PC5Pw25Tjp

16:10:38

101

4,845.0000

XLON

07003070000299324-E0PC5Pw25Tl2

16:10:45

337

4,843.0000

XLON

05003050000299643-E0PC5Pw25U2x

16:10:45

51

4,844.0000

XLON

07003070000298867-E0PC5Pw25U1u

16:10:45

123

4,844.0000

XLON

07003070000298867-E0PC5Pw25U1w

16:12:15

226

4,839.0000

XLON

07003070000300838-E0PC5Pw25WqA

16:12:32

207

4,838.0000

XLON

05003050000301144-E0PC5Pw25XXM

16:12:35

131

4,836.0000

XLON

07003070000300970-E0PC5Pw25Xdq

16:15:06

223

4,847.0000

XLON

07003070000303292-E0PC5Pw25cNv

16:15:13

203

4,846.0000

XLON

05003050000303586-E0PC5Pw25cdd

16:15:33

46

4,846.0000

XLON

05003050000304050-E0PC5Pw25dPK

16:15:33

100

4,846.0000

XLON

05003050000304050-E0PC5Pw25dPM

16:15:35

69

4,845.0000

XLON

07003070000303737-E0PC5Pw25dUL

16:15:35

143

4,845.0000

XLON

07003070000303737-E0PC5Pw25dUN

16:15:44

238

4,845.0000

XLON

07003070000303771-E0PC5Pw25dog

16:16:00

203

4,843.0000

XLON

05003050000303587-E0PC5Pw25eQ8

16:17:14

195

4,838.0000

XLON

05003050000304525-E0PC5Pw25gfA

16:17:14

56

4,838.0000

XLON

05003050000304525-E0PC5Pw25gfC

16:17:23

238

4,837.0000

XLON

07003070000304197-E0PC5Pw25gqS

16:18:14

238

4,835.0000

XLON

05003050000304526-E0PC5Pw25iOr

16:19:17

194

4,836.0000

XLON

07003070000304769-E0PC5Pw25ka9

16:19:40

3

4,835.0000

XLON

05003050000305269-E0PC5Pw25lFB

16:19:40

89

4,835.0000

XLON

05003050000305269-E0PC5Pw25lFD

16:20:57

138

4,841.0000

XLON

07003070000305417-E0PC5Pw25oV5

16:21:16

212

4,839.0000

XLON

07003070000305354-E0PC5Pw25pE4

16:21:54

212

4,838.0000

XLON

05003050000305656-E0PC5Pw25qNe

16:21:57

226

4,836.0000

XLON

07003070000305564-E0PC5Pw25qXz

16:22:47

98

4,837.0000

XLON

07003070000305963-E0PC5Pw25sBB

16:22:47

50

4,837.0000

XLON

07003070000305963-E0PC5Pw25sBD

16:22:47

43

4,837.0000

XLON

07003070000305963-E0PC5Pw25sBF

16:23:50

87

4,840.0000

XLON

05003050000306561-E0PC5Pw25u3o

16:23:50

94

4,840.0000

XLON

07003070000306235-E0PC5Pw25u3q

16:23:55

131

4,839.0000

XLON

05003050000306658-E0PC5Pw25uCZ

16:23:56

202

4,838.0000

XLON

05003050000306659-E0PC5Pw25uF8

16:24:55

7

4,834.0000

XLON

05003050000306913-E0PC5Pw25wEh

16:24:55

47

4,834.0000

XLON

05003050000306913-E0PC5Pw25wEj

16:24:55

118

4,835.0000

XLON

05003050000306913-E0PC5Pw25wEl

 

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
 
 
POSPKNBQABDDODD
Top Risers
Share Change
Zanaga Iron (ZIOC)8.7619.51%
Atlantic Lithium (ALL)9.5016.42%
Kodal Minerals (KOD)0.2916%
Cadence Mineral (KDNC)4.4512.66%
Sancus Lend (LEND)0.4512.5%
Top Fallers
Share Change
Rc Fornax (RCFX)6.25-35.9%
Vast Resources (VAST)0.1375-21.43%
Crystal Amber (CRS)128.50-14.62%
Great Western (GWMO)0.975-14.47%
Genuit Group (GEN)308.00-13.24%
Top By Volume
Share Volume
Quantum Helium (QHE)0.0255758,077,026
Vast Resources (VAST)0.1375590,593,792
Tower Resources (TRP)0.029511,898,968
Mirriad Advertising (MIRI)0.0095198,269,276
Empyrean (EME)0.1325170,435,819

Copyright © 2025 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.