FT Markets Data
Ashtead Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 6385E
Ashtead Group PLC
24 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 23 October 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:

82,300

 

 

Date of transaction:

23 October 2025

 

 

Average price paid per share (pence):

5,298.9669

 

 

Lowest price paid per share (pence):

5,232.0000

 

 

Highest price paid per share (pence):

5,378.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,902,436 (excluding Treasury shares), and the Company will hold 30,452,397 ordinary shares in Treasury.

 

The figure of 420,902,436 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

08:01:10

228

5,300.0000

XLON

05002050000003468-E0OwpOeY7lTc

08:01:34

231

5,296.0000

XLON

05002050000003441-E0OwpOeY7n1v

08:01:34

90

5,298.0000

XLON

07002070000003444-E0OwpOeY7n1U

08:01:34

103

5,298.0000

XLON

07002070000003444-E0OwpOeY7n1S

08:02:44

30

5,282.0000

XLON

07002070000003801-E0OwpOeY7rR5

08:02:44

219

5,282.0000

XLON

07002070000003801-E0OwpOeY7rSF

08:02:45

60

5,274.0000

XLON

05002050000003747-E0OwpOeY7rh3

08:02:45

118

5,274.0000

XLON

05002050000003747-E0OwpOeY7rh5

08:03:51

98

5,286.0000

XLON

07002070000004032-E0OwpOeY7usI

08:03:55

92

5,282.0000

XLON

05002050000004037-E0OwpOeY7v3x

08:04:08

90

5,278.0000

XLON

05002050000003988-E0OwpOeY7vu7

08:05:10

1

5,296.0000

XLON

05002050000004335-E0OwpOeY7ytR

08:05:10

218

5,296.0000

XLON

05002050000004335-E0OwpOeY7ytm

08:05:10

63

5,296.0000

XLON

05002050000004335-E0OwpOeY7yto

08:06:15

154

5,298.0000

XLON

05002050000004595-E0OwpOeY83pp

08:06:41

95

5,312.0000

XLON

07002070000004678-E0OwpOeY85MO

08:07:33

43

5,318.0000

XLON

05002050000004836-E0OwpOeY87Rm

08:07:33

96

5,318.0000

XLON

05002050000004836-E0OwpOeY87Ro

08:07:48

179

5,322.0000

XLON

07002070000004855-E0OwpOeY881d

08:09:35

136

5,320.0000

XLON

05002050000005135-E0OwpOeY8BuT

08:09:45

138

5,316.0000

XLON

07002070000004842-E0OwpOeY8CHF

08:10:53

163

5,314.0000

XLON

07002070000005366-E0OwpOeY8EoH

08:11:00

70

5,308.0000

XLON

05002050000004776-E0OwpOeY8F8M

08:11:00

69

5,308.0000

XLON

07002070000004648-E0OwpOeY8F8K

08:11:31

130

5,302.0000

XLON

07002070000005506-E0OwpOeY8Ft2

08:11:38

103

5,302.0000

XLON

05002050000005709-E0OwpOeY8G3W

08:13:10

157

5,302.0000

XLON

07002070000005855-E0OwpOeY8Imu

08:14:01

116

5,302.0000

XLON

05002050000006069-E0OwpOeY8Jng

08:14:11

98

5,300.0000

XLON

07002070000005934-E0OwpOeY8JxY

08:14:12

131

5,298.0000

XLON

07002070000005844-E0OwpOeY8Jyd

08:14:21

81

5,298.0000

XLON

07002070000006027-E0OwpOeY8KEj

08:14:21

116

5,298.0000

XLON

07002070000006027-E0OwpOeY8KEq

08:16:01

18

5,300.0000

XLON

05002050000006596-E0OwpOeY8MP3

08:16:01

34

5,300.0000

XLON

05002050000006596-E0OwpOeY8MP5

08:16:01

60

5,300.0000

XLON

05002050000006596-E0OwpOeY8MP7

08:16:32

157

5,312.0000

XLON

05002050000006767-E0OwpOeY8NOF

08:16:53

80

5,306.0000

XLON

07002070000006669-E0OwpOeY8O7i

08:16:53

51

5,306.0000

XLON

07002070000006669-E0OwpOeY8O7r

08:17:34

157

5,314.0000

XLON

07002070000006858-E0OwpOeY8Pkj

08:17:41

87

5,314.0000

XLON

05002050000007094-E0OwpOeY8Q1o

08:18:03

137

5,308.0000

XLON

05002050000006872-E0OwpOeY8R3T

08:18:13

186

5,298.0000

XLON

07002070000006995-E0OwpOeY8RFI

08:18:13

199

5,304.0000

XLON

05002050000007209-E0OwpOeY8RDw

08:19:41

135

5,272.0000

XLON

07002070000007599-E0OwpOeY8U6w

08:20:03

188

5,268.0000

XLON

05002050000007648-E0OwpOeY8Ucm

08:21:05

148

5,280.0000

XLON

05002050000008078-E0OwpOeY8WyQ

08:23:32

126

5,288.0000

XLON

05002050000008542-E0OwpOeY8aDd

08:23:32

130

5,294.0000

XLON

05002050000008593-E0OwpOeY8aAb

08:23:32

155

5,294.0000

XLON

07002070000008478-E0OwpOeY8aAZ

08:28:24

143

5,292.0000

XLON

07002070000009620-E0OwpOeY8g7C

08:29:32

145

5,300.0000

XLON

05002050000009866-E0OwpOeY8hUx

08:29:58

133

5,298.0000

XLON

07002070000009698-E0OwpOeY8i2J

08:29:58

168

5,300.0000

XLON

07002070000009979-E0OwpOeY8i21

08:31:54

172

5,298.0000

XLON

05002050000010440-E0OwpOeY8kTC

08:32:11

169

5,294.0000

XLON

07002070000009680-E0OwpOeY8l0d

08:32:41

36

5,292.0000

XLON

05002050000010827-E0OwpOeY8lap

08:34:17

195

5,292.0000

XLON

07002070000010759-E0OwpOeY8nIT

08:34:21

76

5,292.0000

XLON

07002070000010953-E0OwpOeY8nLw

08:34:21

55

5,292.0000

XLON

07002070000010953-E0OwpOeY8nLy

08:34:21

50

5,292.0000

XLON

07002070000010953-E0OwpOeY8nM0

08:34:21

102

5,292.0000

XLON

07002070000010953-E0OwpOeY8nM2

08:34:50

124

5,288.0000

XLON

05002050000010165-E0OwpOeY8nnO

08:34:50

45

5,288.0000

XLON

05002050000010165-E0OwpOeY8nnQ

08:36:01

74

5,282.0000

XLON

07002070000011376-E0OwpOeY8pbG

08:36:01

76

5,282.0000

XLON

07002070000011376-E0OwpOeY8pbI

08:36:01

91

5,282.0000

XLON

07002070000011376-E0OwpOeY8pbK

08:38:07

81

5,278.0000

XLON

07002070000010555-E0OwpOeY8sYK

08:38:07

82

5,278.0000

XLON

07002070000010555-E0OwpOeY8sYQ

08:38:07

197

5,284.0000

XLON

07002070000011758-E0OwpOeY8sX3

08:38:07

80

5,282.0000

XLON

05002050000011959-E0OwpOeY8sXX

08:38:07

101

5,282.0000

XLON

07002070000011755-E0OwpOeY8sXV

08:40:35

183

5,278.0000

XLON

05002050000012291-E0OwpOeY8vOR

08:40:35

167

5,280.0000

XLON

05002050000012554-E0OwpOeY8vNy

08:40:35

16

5,280.0000

XLON

05002050000012554-E0OwpOeY8vO0

08:41:38

165

5,280.0000

XLON

05002050000012762-E0OwpOeY8weq

08:42:57

162

5,284.0000

XLON

05002050000013098-E0OwpOeY8y9z

08:43:35

178

5,282.0000

XLON

05002050000013154-E0OwpOeY8yl3

08:47:36

122

5,286.0000

XLON

05002050000014134-E0OwpOeY93Ih

08:47:36

256

5,288.0000

XLON

05002050000014104-E0OwpOeY93I4

08:47:36

201

5,290.0000

XLON

05002050000014133-E0OwpOeY93HT

08:47:41

95

5,284.0000

XLON

07002070000014046-E0OwpOeY93PL

08:47:41

46

5,284.0000

XLON

07002070000014046-E0OwpOeY93PN

08:48:50

128

5,280.0000

XLON

05002050000014365-E0OwpOeY94ig

08:48:50

141

5,284.0000

XLON

07002070000014167-E0OwpOeY94hg

08:49:58

114

5,278.0000

XLON

07002070000014476-E0OwpOeY967c

08:49:58

2

5,282.0000

XLON

05002050000014802-E0OwpOeY966b

08:49:58

57

5,282.0000

XLON

05002050000014802-E0OwpOeY966d

08:49:58

55

5,282.0000

XLON

05002050000014802-E0OwpOeY966f

08:50:25

114

5,274.0000

XLON

05002050000014681-E0OwpOeY96Zf

08:51:05

75

5,272.0000

XLON

07002070000014810-E0OwpOeY97B6

08:51:14

98

5,272.0000

XLON

05002050000015014-E0OwpOeY97NL

08:52:41

107

5,270.0000

XLON

05002050000015296-E0OwpOeY98gx

08:53:24

125

5,266.0000

XLON

07002070000015118-E0OwpOeY99Ld

08:54:30

63

5,258.0000

XLON

07002070000014902-E0OwpOeY9Ag7

08:54:30

100

5,260.0000

XLON

05002050000015653-E0OwpOeY9Aez

08:56:01

2

5,258.0000

XLON

07002070000015840-E0OwpOeY9CIa

08:56:01

31

5,258.0000

XLON

07002070000015840-E0OwpOeY9CIc

08:56:01

106

5,258.0000

XLON

07002070000015840-E0OwpOeY9CIe

08:58:18

31

5,258.0000

XLON

05002050000016433-E0OwpOeY9DzZ

08:58:18

114

5,258.0000

XLON

05002050000016433-E0OwpOeY9Dzb

08:59:52

109

5,262.0000

XLON

07002070000016295-E0OwpOeY9F9b

09:00:18

81

5,262.0000

XLON

05002050000016932-E0OwpOeY9Gl6

09:00:18

66

5,262.0000

XLON

07002070000016735-E0OwpOeY9Gl4

09:01:50

62

5,252.0000

XLON

05002050000017078-E0OwpOeY9JAk

09:01:50

123

5,254.0000

XLON

07002070000017256-E0OwpOeY9JA2

09:01:50

129

5,258.0000

XLON

07002070000016419-E0OwpOeY9J8f

09:03:54

183

5,258.0000

XLON

07002070000017824-E0OwpOeY9LFb

09:04:54

199

5,256.0000

XLON

05002050000018413-E0OwpOeY9Mgw

09:05:55

144

5,254.0000

XLON

05002050000018012-E0OwpOeY9NXP

09:07:43

120

5,262.0000

XLON

07002070000018761-E0OwpOeY9PwH

09:07:43

66

5,262.0000

XLON

07002070000018962-E0OwpOeY9PwJ

09:08:21

168

5,258.0000

XLON

05002050000018944-E0OwpOeY9Qiv

09:09:35

138

5,252.0000

XLON

05002050000019680-E0OwpOeY9SfF

09:12:16

95

5,254.0000

XLON

07002070000020113-E0OwpOeY9Vhw

09:12:16

34

5,254.0000

XLON

07002070000020113-E0OwpOeY9Vhy

09:12:42

42

5,254.0000

XLON

07002070000020231-E0OwpOeY9W9c

09:14:05

169

5,252.0000

XLON

07002070000019868-E0OwpOeY9XNG

09:14:22

2

5,252.0000

XLON

07002070000020575-E0OwpOeY9Xba

09:14:22

34

5,252.0000

XLON

07002070000020575-E0OwpOeY9Xbc

09:14:36

166

5,250.0000

XLON

07002070000019498-E0OwpOeY9Xrd

09:15:08

142

5,244.0000

XLON

05002050000020517-E0OwpOeY9YdG

09:17:33

150

5,254.0000

XLON

07002070000021011-E0OwpOeY9bg5

09:19:10

210

5,252.0000

XLON

05002050000021159-E0OwpOeY9dSH

09:20:03

123

5,250.0000

XLON

07002070000021342-E0OwpOeY9eDE

09:21:02

56

5,250.0000

XLON

05002050000022148-E0OwpOeY9euJ

09:21:02

2

5,250.0000

XLON

05002050000022148-E0OwpOeY9euL

09:21:02

50

5,250.0000

XLON

05002050000022148-E0OwpOeY9euN

09:21:02

19

5,250.0000

XLON

05002050000022148-E0OwpOeY9euP

09:21:39

34

5,250.0000

XLON

07002070000022098-E0OwpOeY9fNs

09:21:39

28

5,250.0000

XLON

07002070000022098-E0OwpOeY9fNu

09:22:03

173

5,248.0000

XLON

05002050000021831-E0OwpOeY9fsB

09:24:58

231

5,250.0000

XLON

05002050000022690-E0OwpOeY9jDq

09:26:20

165

5,252.0000

XLON

05002050000023071-E0OwpOeY9kdv

09:27:20

231

5,250.0000

XLON

07002070000022903-E0OwpOeY9lhD

09:28:10

190

5,248.0000

XLON

07002070000023242-E0OwpOeY9mLv

09:28:11

221

5,246.0000

XLON

05002050000023378-E0OwpOeY9mNt

09:31:42

119

5,248.0000

XLON

05002050000023948-E0OwpOeY9rwa

09:31:53

179

5,246.0000

XLON

05002050000023670-E0OwpOeY9sMq

09:32:38

108

5,242.0000

XLON

07002070000023921-E0OwpOeY9tNf

09:34:12

125

5,246.0000

XLON

05002050000024707-E0OwpOeY9vvo

09:34:12

1

5,246.0000

XLON

07002070000024577-E0OwpOeY9vvq

09:34:12

92

5,246.0000

XLON

05002050000024708-E0OwpOeY9vvu

09:34:12

63

5,246.0000

XLON

07002070000024577-E0OwpOeY9vvs

09:34:49

168

5,244.0000

XLON

05002050000024851-E0OwpOeY9wVJ

09:36:48

156

5,252.0000

XLON

07002070000025115-E0OwpOeY9zAU

09:38:00

181

5,252.0000

XLON

07002070000025344-E0OwpOeYA0BL

09:38:25

73

5,250.0000

XLON

05002050000025242-E0OwpOeYA0t0

09:38:25

59

5,250.0000

XLON

05002050000025243-E0OwpOeYA0t2

09:40:57

15

5,246.0000

XLON

07002070000025685-E0OwpOeYA3U6

09:40:57

93

5,246.0000

XLON

07002070000025685-E0OwpOeYA3U9

09:41:15

130

5,244.0000

XLON

05002050000025718-E0OwpOeYA3pq

09:42:00

119

5,242.0000

XLON

07002070000025605-E0OwpOeYA4WS

09:46:10

223

5,246.0000

XLON

05002050000026615-E0OwpOeYA8KN

09:47:15

67

5,240.0000

XLON

07002070000026120-E0OwpOeYA9gL

09:47:15

12

5,238.0000

XLON

05002050000027011-E0OwpOeYA9gq

09:47:15

98

5,240.0000

XLON

07002070000026120-E0OwpOeYA9gC

09:47:15

130

5,242.0000

XLON

07002070000026128-E0OwpOeYA9f8

09:48:11

145

5,236.0000

XLON

07002070000027116-E0OwpOeYAB1b

09:49:18

145

5,234.0000

XLON

05002050000027227-E0OwpOeYACMh

09:50:27

147

5,232.0000

XLON

07002070000027455-E0OwpOeYADWb

09:51:02

2

5,232.0000

XLON

07002070000027774-E0OwpOeYAE3w

09:52:16

133

5,232.0000

XLON

05002050000028067-E0OwpOeYAFTW

09:55:02

184

5,246.0000

XLON

05002050000028535-E0OwpOeYAI0S

09:56:10

237

5,246.0000

XLON

07002070000028599-E0OwpOeYAJDj

10:00:00

162

5,258.0000

XLON

05002050000029055-E0OwpOeYAMye

10:00:17

155

5,252.0000

XLON

05002050000028986-E0OwpOeYANOf

10:00:17

194

5,256.0000

XLON

07002070000028876-E0OwpOeYANN7

10:01:17

147

5,254.0000

XLON

05002050000029685-E0OwpOeYAOI2

10:03:19

236

5,254.0000

XLON

05002050000030000-E0OwpOeYAQFJ

10:03:46

131

5,252.0000

XLON

07002070000029528-E0OwpOeYAQir

10:05:33

185

5,246.0000

XLON

05002050000030202-E0OwpOeYASSW

10:05:33

123

5,248.0000

XLON

07002070000030039-E0OwpOeYASRr

10:10:20

140

5,246.0000

XLON

05002050000030782-E0OwpOeYAWwm

10:10:20

154

5,248.0000

XLON

05002050000030858-E0OwpOeYAWvz

10:10:26

46

5,244.0000

XLON

07002070000030282-E0OwpOeYAX1T

10:10:26

65

5,244.0000

XLON

07002070000030282-E0OwpOeYAX1a

10:11:18

163

5,240.0000

XLON

07002070000031273-E0OwpOeYAY8Y

10:11:53

133

5,236.0000

XLON

07002070000031177-E0OwpOeYAYem

10:17:44

21

5,238.0000

XLON

05002050000032881-E0OwpOeYAdgq

10:17:44

150

5,238.0000

XLON

05002050000032881-E0OwpOeYAdgt

10:18:56

68

5,238.0000

XLON

05002050000033082-E0OwpOeYAeq5

10:20:00

189

5,238.0000

XLON

05002050000033238-E0OwpOeYAfY7

10:20:59

151

5,236.0000

XLON

05002050000031932-E0OwpOeYAgfY

10:21:06

98

5,234.0000

XLON

05002050000031816-E0OwpOeYAgwa

10:21:06

59

5,234.0000

XLON

05002050000032175-E0OwpOeYAgwc

10:21:06

18

5,234.0000

XLON

05002050000031816-E0OwpOeYAgwX

10:23:01

214

5,238.0000

XLON

07002070000033676-E0OwpOeYAiYD

10:24:14

232

5,236.0000

XLON

05002050000033841-E0OwpOeYAjeI

10:24:36

69

5,232.0000

XLON

05002050000033499-E0OwpOeYAjyv

10:24:36

139

5,232.0000

XLON

05002050000033795-E0OwpOeYAjyx

10:29:30

203

5,236.0000

XLON

07002070000034553-E0OwpOeYAoOx

10:29:30

205

5,238.0000

XLON

05002050000034915-E0OwpOeYAoNf

10:31:51

175

5,246.0000

XLON

07002070000035384-E0OwpOeYAqcf

10:34:35

19

5,248.0000

XLON

05002050000035991-E0OwpOeYAsIQ

10:34:35

202

5,248.0000

XLON

05002050000035991-E0OwpOeYAsIV

10:35:22

19

5,246.0000

XLON

07002070000035661-E0OwpOeYAsjd

10:35:22

159

5,246.0000

XLON

07002070000035661-E0OwpOeYAsjg

10:36:35

241

5,246.0000

XLON

05002050000036243-E0OwpOeYAtMN

10:36:52

184

5,244.0000

XLON

05002050000035992-E0OwpOeYAtSR

10:41:40

7

5,250.0000

XLON

07002070000037137-E0OwpOeYAx9N

10:43:35

224

5,252.0000

XLON

07002070000037491-E0OwpOeYAyl5

10:44:10

68

5,250.0000

XLON

07002070000037137-E0OwpOeYAzBg

10:44:10

181

5,250.0000

XLON

07002070000037137-E0OwpOeYAzBj

10:45:09

174

5,250.0000

XLON

07002070000037716-E0OwpOeYAzvV

10:45:10

177

5,248.0000

XLON

05002050000036906-E0OwpOeYB014

10:50:27

88

5,256.0000

XLON

05002050000038807-E0OwpOeYB4Q5

10:50:27

163

5,258.0000

XLON

05002050000038821-E0OwpOeYB4Pc

10:50:27

67

5,258.0000

XLON

05002050000038821-E0OwpOeYB4PU

10:50:27

212

5,260.0000

XLON

07002070000038691-E0OwpOeYB4Oa

10:51:23

157

5,256.0000

XLON

05002050000039199-E0OwpOeYB5Z5

10:51:23

59

5,254.0000

XLON

07002070000038963-E0OwpOeYB5ZL

10:52:43

89

5,252.0000

XLON

05002050000039125-E0OwpOeYB6v5

10:54:01

41

5,252.0000

XLON

05002050000039624-E0OwpOeYB7fV

10:54:01

21

5,252.0000

XLON

05002050000039624-E0OwpOeYB7fY

10:54:01

93

5,252.0000

XLON

05002050000039624-E0OwpOeYB7fb

10:55:01

110

5,258.0000

XLON

05002050000039971-E0OwpOeYB8C9

10:55:01

31

5,258.0000

XLON

05002050000039971-E0OwpOeYB8CB

10:55:01

23

5,258.0000

XLON

05002050000039971-E0OwpOeYB8CD

10:55:01

3

5,258.0000

XLON

05002050000039971-E0OwpOeYB8CF

10:56:04

149

5,258.0000

XLON

05002050000040134-E0OwpOeYB8nD

10:56:04

17

5,258.0000

XLON

05002050000040134-E0OwpOeYB8nF

10:59:19

172

5,258.0000

XLON

07002070000040097-E0OwpOeYBBim

11:00:04

176

5,262.0000

XLON

07002070000040602-E0OwpOeYBCOj

11:00:05

149

5,260.0000

XLON

07002070000040586-E0OwpOeYBCR1

11:01:02

80

5,258.0000

XLON

05002050000041135-E0OwpOeYBDWv

11:01:05

129

5,256.0000

XLON

05002050000041190-E0OwpOeYBDbV

11:01:05

110

5,258.0000

XLON

07002070000040882-E0OwpOeYBDap

11:02:56

90

5,260.0000

XLON

05002050000041610-E0OwpOeYBFEV

11:04:16

123

5,258.0000

XLON

05002050000041566-E0OwpOeYBGEz

11:06:28

108

5,260.0000

XLON

07002070000041824-E0OwpOeYBIFq

11:08:56

39

5,258.0000

XLON

07002070000041680-E0OwpOeYBKAx

11:08:56

38

5,258.0000

XLON

07002070000041680-E0OwpOeYBKAz

11:08:56

61

5,260.0000

XLON

05002050000042518-E0OwpOeYBKA6

11:08:56

152

5,260.0000

XLON

07002070000042217-E0OwpOeYBKA4

11:09:41

105

5,256.0000

XLON

07002070000042350-E0OwpOeYBKlK

11:10:58

116

5,266.0000

XLON

07002070000042561-E0OwpOeYBLnV

11:13:31

107

5,264.0000

XLON

07002070000042593-E0OwpOeYBNXE

11:15:37

136

5,262.0000

XLON

05002050000042899-E0OwpOeYBOxg

11:17:45

2

5,262.0000

XLON

05002050000043990-E0OwpOeYBQGs

11:17:45

1

5,262.0000

XLON

05002050000043990-E0OwpOeYBQGu

11:18:10

17

5,260.0000

XLON

07002070000043196-E0OwpOeYBQTy

11:18:10

91

5,260.0000

XLON

05002050000043714-E0OwpOeYBQU2

11:18:10

46

5,260.0000

XLON

07002070000043196-E0OwpOeYBQU0

11:20:03

267

5,262.0000

XLON

07002070000044027-E0OwpOeYBS3m

11:21:42

258

5,260.0000

XLON

07002070000044368-E0OwpOeYBTaW

11:22:45

71

5,260.0000

XLON

05002050000044866-E0OwpOeYBULU

11:22:45

8

5,260.0000

XLON

05002050000044866-E0OwpOeYBULW

11:23:59

75

5,260.0000

XLON

05002050000045069-E0OwpOeYBVHZ

11:26:33

220

5,268.0000

XLON

07002070000045005-E0OwpOeYBXQy

11:28:54

127

5,264.0000

XLON

05002050000045321-E0OwpOeYBZn0

11:28:54

157

5,264.0000

XLON

07002070000044992-E0OwpOeYBZmy

11:29:38

76

5,262.0000

XLON

07002070000045383-E0OwpOeYBaWf

11:29:38

89

5,262.0000

XLON

07002070000045707-E0OwpOeYBaWh

11:29:39

14

5,258.0000

XLON

07002070000045316-E0OwpOeYBaYG

11:30:36

141

5,262.0000

XLON

07002070000045892-E0OwpOeYBbUD

11:31:42

165

5,260.0000

XLON

05002050000046383-E0OwpOeYBcAQ

11:31:42

158

5,262.0000

XLON

05002050000046491-E0OwpOeYBc9u

11:31:47

99

5,258.0000

XLON

05002050000045710-E0OwpOeYBcIX

11:32:53

84

5,258.0000

XLON

07002070000046299-E0OwpOeYBd0J

11:34:28

99

5,256.0000

XLON

05002050000046642-E0OwpOeYBe4P

11:34:31

19

5,254.0000

XLON

07002070000046300-E0OwpOeYBe84

11:38:53

102

5,258.0000

XLON

05002050000047096-E0OwpOeYBhIy

11:38:53

102

5,260.0000

XLON

05002050000047188-E0OwpOeYBhII

11:42:30

11

5,256.0000

XLON

05002050000047091-E0OwpOeYBjjV

11:42:30

142

5,256.0000

XLON

05002050000047091-E0OwpOeYBjjX

11:45:10

5

5,256.0000

XLON

07002070000047897-E0OwpOeYBla1

11:45:10

193

5,256.0000

XLON

07002070000047897-E0OwpOeYBla7

11:46:01

76

5,252.0000

XLON

05002050000047707-E0OwpOeYBm8y

11:46:01

158

5,254.0000

XLON

07002070000047242-E0OwpOeYBm8k

11:46:01

90

5,252.0000

XLON

07002070000047459-E0OwpOeYBm90

11:46:01

78

5,250.0000

XLON

07002070000047963-E0OwpOeYBm9G

11:46:45

113

5,248.0000

XLON

07002070000048342-E0OwpOeYBmmE

11:54:29

225

5,264.0000

XLON

05002050000050147-E0OwpOeYBrT7

11:54:36

34

5,262.0000

XLON

05002050000050100-E0OwpOeYBrVq

11:54:36

180

5,262.0000

XLON

05002050000050100-E0OwpOeYBrVs

11:57:41

191

5,266.0000

XLON

07002070000050111-E0OwpOeYBtNM

11:57:50

209

5,266.0000

XLON

05002050000050724-E0OwpOeYBtPT

11:57:56

188

5,264.0000

XLON

05002050000050423-E0OwpOeYBtQa

11:57:56

57

5,264.0000

XLON

07002070000050195-E0OwpOeYBtQc

11:57:56

134

5,264.0000

XLON

07002070000050195-E0OwpOeYBtQg

12:00:02

162

5,266.0000

XLON

07002070000050760-E0OwpOeYBvuO

12:00:03

60

5,264.0000

XLON

05002050000050994-E0OwpOeYBvum

12:00:03

75

5,264.0000

XLON

05002050000050994-E0OwpOeYBvuo

12:02:26

112

5,264.0000

XLON

07002070000051084-E0OwpOeYBy6E

12:04:50

139

5,272.0000

XLON

05002050000052025-E0OwpOeYC0YM

12:05:13

164

5,270.0000

XLON

05002050000052011-E0OwpOeYC0uD

12:05:49

31

5,268.0000

XLON

07002070000051504-E0OwpOeYC1IW

12:05:49

95

5,268.0000

XLON

07002070000051504-E0OwpOeYC1IZ

12:05:53

24

5,266.0000

XLON

07002070000051857-E0OwpOeYC1O5

12:05:53

66

5,266.0000

XLON

07002070000051857-E0OwpOeYC1O8

12:06:43

19

5,266.0000

XLON

05002050000052668-E0OwpOeYC2Aq

12:06:59

1

5,266.0000

XLON

05002050000052668-E0OwpOeYC2Hr

12:07:02

1

5,266.0000

XLON

05002050000052668-E0OwpOeYC2LE

12:07:49

50

5,266.0000

XLON

05002050000052668-E0OwpOeYC2xR

12:09:26

144

5,270.0000

XLON

07002070000052849-E0OwpOeYC499

12:11:11

90

5,268.0000

XLON

07002070000052736-E0OwpOeYC5IM

12:11:11

7

5,268.0000

XLON

07002070000052736-E0OwpOeYC5IP

12:11:11

2

5,268.0000

XLON

07002070000052736-E0OwpOeYC5IY

12:11:11

62

5,268.0000

XLON

07002070000053225-E0OwpOeYC5Ie

12:16:17

3

5,270.0000

XLON

07002070000054216-E0OwpOeYC8GK

12:16:17

267

5,270.0000

XLON

07002070000054216-E0OwpOeYC8GN

12:18:34

194

5,274.0000

XLON

07002070000054549-E0OwpOeYC9lr

12:18:49

159

5,272.0000

XLON

07002070000054461-E0OwpOeYC9wS

12:25:33

27

5,300.0000

XLON

07002070000055830-E0OwpOeYCFLE

12:25:54

252

5,302.0000

XLON

05002050000056290-E0OwpOeYCFef

12:27:24

258

5,302.0000

XLON

05002050000056401-E0OwpOeYCGU4

12:27:24

272

5,304.0000

XLON

07002070000056119-E0OwpOeYCGTa

12:27:26

203

5,300.0000

XLON

07002070000055830-E0OwpOeYCGXC

12:28:20

209

5,300.0000

XLON

07002070000056230-E0OwpOeYCHGQ

12:28:51

204

5,292.0000

XLON

05002050000056698-E0OwpOeYCHpN

12:30:15

95

5,290.0000

XLON

05002050000056808-E0OwpOeYCJ1w

12:38:47

164

5,290.0000

XLON

07002070000057153-E0OwpOeYCNxQ

12:38:47

79

5,290.0000

XLON

05002050000058340-E0OwpOeYCNxd

12:38:47

1

5,290.0000

XLON

07002070000057153-E0OwpOeYCNxZ

12:38:47

68

5,290.0000

XLON

05002050000058528-E0OwpOeYCNxh

12:38:47

89

5,290.0000

XLON

07002070000058125-E0OwpOeYCNxf

12:38:47

68

5,292.0000

XLON

05002050000058527-E0OwpOeYCNwi

12:38:47

110

5,292.0000

XLON

07002070000058121-E0OwpOeYCNwe

12:38:47

120

5,292.0000

XLON

07002070000058121-E0OwpOeYCNwT

12:38:47

57

5,292.0000

XLON

07002070000058121-E0OwpOeYCNwZ

12:41:33

41

5,288.0000

XLON

07002070000056393-E0OwpOeYCPUu

12:41:33

41

5,288.0000

XLON

07002070000056393-E0OwpOeYCPUx

12:41:33

70

5,288.0000

XLON

07002070000057145-E0OwpOeYCPUz

12:41:33

156

5,290.0000

XLON

05002050000058769-E0OwpOeYCPUC

12:43:59

1

5,288.0000

XLON

05002050000059268-E0OwpOeYCQoI

12:44:54

181

5,288.0000

XLON

07002070000058951-E0OwpOeYCROz

12:46:23

129

5,286.0000

XLON

07002070000058787-E0OwpOeYCSSZ

12:46:25

105

5,284.0000

XLON

05002050000059269-E0OwpOeYCSV5

12:46:25

88

5,284.0000

XLON

05002050000059325-E0OwpOeYCSV7

12:46:39

41

5,282.0000

XLON

07002070000059285-E0OwpOeYCSe5

12:46:39

117

5,282.0000

XLON

07002070000059285-E0OwpOeYCSe8

12:50:16

121

5,284.0000

XLON

07002070000059769-E0OwpOeYCV6O

12:50:39

122

5,282.0000

XLON

05002050000059969-E0OwpOeYCVP7

12:52:20

65

5,280.0000

XLON

07002070000060288-E0OwpOeYCXAs

12:52:20

83

5,280.0000

XLON

07002070000060288-E0OwpOeYCXAu

12:54:18

111

5,280.0000

XLON

07002070000060562-E0OwpOeYCYQt

12:55:59

123

5,282.0000

XLON

07002070000060971-E0OwpOeYCZQK

12:56:44

31

5,282.0000

XLON

07002070000061151-E0OwpOeYCZwd

12:56:44

24

5,282.0000

XLON

07002070000061151-E0OwpOeYCZwi

12:56:44

91

5,282.0000

XLON

07002070000061151-E0OwpOeYCZwm

12:57:35

147

5,280.0000

XLON

07002070000060740-E0OwpOeYCaaT

12:57:35

13

5,280.0000

XLON

07002070000060740-E0OwpOeYCaaV

12:58:22

2

5,280.0000

XLON

07002070000061478-E0OwpOeYCbH5

13:00:06

144

5,280.0000

XLON

07002070000061867-E0OwpOeYCdFj

13:00:11

32

5,278.0000

XLON

07002070000059580-E0OwpOeYCdMt

13:00:11

80

5,278.0000

XLON

05002050000062107-E0OwpOeYCdMy

13:00:11

55

5,278.0000

XLON

07002070000059580-E0OwpOeYCdMw

13:01:10

18

5,278.0000

XLON

05002050000062552-E0OwpOeYCeS5

13:01:10

96

5,278.0000

XLON

05002050000062552-E0OwpOeYCeS7

13:01:10

4

5,278.0000

XLON

05002050000062552-E0OwpOeYCeS9

13:02:28

151

5,276.0000

XLON

05002050000061728-E0OwpOeYCfl6

13:03:35

128

5,274.0000

XLON

07002070000062182-E0OwpOeYCh2D

13:03:35

100

5,270.0000

XLON

05002050000062949-E0OwpOeYCh2d

13:03:35

72

5,272.0000

XLON

07002070000062581-E0OwpOeYCh2P

13:06:24

123

5,286.0000

XLON

05002050000063605-E0OwpOeYCjMF

13:08:39

146

5,284.0000

XLON

07002070000063236-E0OwpOeYCknw

13:09:25

205

5,284.0000

XLON

07002070000063803-E0OwpOeYClHP

13:13:09

146

5,284.0000

XLON

05002050000064509-E0OwpOeYCo31

13:13:49

56

5,280.0000

XLON

05002050000064767-E0OwpOeYCoOI

13:13:49

122

5,280.0000

XLON

07002070000063553-E0OwpOeYCoOG

13:13:49

51

5,280.0000

XLON

05002050000064767-E0OwpOeYCoOK

13:14:29

86

5,274.0000

XLON

05002050000065008-E0OwpOeYCp0h

13:14:36

69

5,272.0000

XLON

05002050000065071-E0OwpOeYCp9o

13:14:36

101

5,272.0000

XLON

05002050000065071-E0OwpOeYCp9s

13:14:36

6

5,272.0000

XLON

05002050000065071-E0OwpOeYCp9v

13:14:57

41

5,270.0000

XLON

07002070000064663-E0OwpOeYCpNR

13:14:57

76

5,270.0000

XLON

07002070000064663-E0OwpOeYCpNT

13:18:04

58

5,274.0000

XLON

07002070000065256-E0OwpOeYCre8

13:18:04

19

5,274.0000

XLON

07002070000065256-E0OwpOeYCre6

13:19:57

93

5,272.0000

XLON

07002070000065152-E0OwpOeYCtV8

13:20:04

100

5,270.0000

XLON

07002070000065043-E0OwpOeYCtk9

13:20:04

97

5,268.0000

XLON

05002050000065937-E0OwpOeYCtkr

13:20:04

71

5,268.0000

XLON

07002070000065627-E0OwpOeYCtkt

13:24:37

147

5,272.0000

XLON

05002050000066968-E0OwpOeYCxqx

13:26:08

179

5,272.0000

XLON

05002050000067519-E0OwpOeYCz4u

13:28:38

238

5,274.0000

XLON

07002070000067583-E0OwpOeYD0we

13:30:09

246

5,274.0000

XLON

07002070000068083-E0OwpOeYD2NS

13:30:30

194

5,272.0000

XLON

07002070000067758-E0OwpOeYD2nB

13:31:30

141

5,270.0000

XLON

07002070000068693-E0OwpOeYD3hh

13:34:35

181

5,274.0000

XLON

05002050000069830-E0OwpOeYD6kk

13:34:54

167

5,272.0000

XLON

05002050000069800-E0OwpOeYD6xb

13:34:55

21

5,270.0000

XLON

07002070000069368-E0OwpOeYD6zZ

13:34:55

78

5,270.0000

XLON

05002050000070024-E0OwpOeYD6zd

13:34:55

90

5,270.0000

XLON

07002070000069368-E0OwpOeYD6zb

13:37:02

146

5,272.0000

XLON

07002070000070036-E0OwpOeYD8Oj

13:37:48

41

5,270.0000

XLON

07002070000070251-E0OwpOeYD9BN

13:37:48

82

5,270.0000

XLON

07002070000070251-E0OwpOeYD9BQ

13:39:55

153

5,270.0000

XLON

07002070000070542-E0OwpOeYDArH

13:40:10

143

5,268.0000

XLON

05002050000070379-E0OwpOeYDBAU

13:40:10

14

5,268.0000

XLON

05002050000070379-E0OwpOeYDBAW

13:41:18

143

5,266.0000

XLON

07002070000070894-E0OwpOeYDCHb

13:41:18

22

5,266.0000

XLON

07002070000070894-E0OwpOeYDCHd

13:46:22

269

5,272.0000

XLON

05002050000072379-E0OwpOeYDGm5

13:56:16

145

5,292.0000

XLON

07002070000075976-E0OwpOeYDOjo

13:56:16

129

5,292.0000

XLON

07002070000075976-E0OwpOeYDOjq

13:56:17

239

5,292.0000

XLON

05002050000076405-E0OwpOeYDOkY

13:56:18

145

5,292.0000

XLON

07002070000075996-E0OwpOeYDOla

13:56:21

145

5,294.0000

XLON

05002050000076424-E0OwpOeYDOr9

13:56:21

123

5,294.0000

XLON

05002050000076424-E0OwpOeYDOrB

13:56:53

326

5,292.0000

XLON

07002070000075998-E0OwpOeYDPIX

13:56:53

239

5,292.0000

XLON

07002070000076011-E0OwpOeYDPIZ

13:58:16

197

5,292.0000

XLON

05002050000077053-E0OwpOeYDQC0

13:59:45

255

5,292.0000

XLON

07002070000077443-E0OwpOeYDRLu

14:01:02

19

5,288.0000

XLON

05002050000076670-E0OwpOeYDSV1

14:01:02

192

5,288.0000

XLON

05002050000076670-E0OwpOeYDSV7

14:06:50

291

5,300.0000

XLON

05002050000080430-E0OwpOeYDXZo

14:08:30

45

5,304.0000

XLON

07002070000081110-E0OwpOeYDYyE

14:08:51

178

5,302.0000

XLON

05002050000080749-E0OwpOeYDZJ2

14:08:51

161

5,302.0000

XLON

07002070000080384-E0OwpOeYDZJ4

14:08:51

67

5,302.0000

XLON

07002070000080384-E0OwpOeYDZJ8

14:09:37

67

5,300.0000

XLON

07002070000081267-E0OwpOeYDa8z

14:11:42

228

5,302.0000

XLON

07002070000082513-E0OwpOeYDcIs

14:12:45

164

5,304.0000

XLON

05002050000083388-E0OwpOeYDddG

14:13:14

41

5,308.0000

XLON

07002070000083203-E0OwpOeYDeIH

14:13:14

29

5,308.0000

XLON

07002070000083203-E0OwpOeYDeIJ

14:15:39

204

5,314.0000

XLON

07002070000084067-E0OwpOeYDgo1

14:16:52

286

5,316.0000

XLON

07002070000084286-E0OwpOeYDi6s

14:17:04

245

5,314.0000

XLON

07002070000084155-E0OwpOeYDiFN

14:17:45

193

5,312.0000

XLON

07002070000085038-E0OwpOeYDiqc

14:19:25

148

5,310.0000

XLON

05002050000086278-E0OwpOeYDkp9

14:19:25

60

5,310.0000

XLON

05002050000086278-E0OwpOeYDkp7

14:22:00

201

5,314.0000

XLON

05002050000087488-E0OwpOeYDnE7

14:22:45

291

5,314.0000

XLON

05002050000088018-E0OwpOeYDoYp

14:23:26

56

5,312.0000

XLON

07002070000086831-E0OwpOeYDpXb

14:23:26

185

5,312.0000

XLON

07002070000086831-E0OwpOeYDpXl

14:24:58

41

5,310.0000

XLON

05002050000088421-E0OwpOeYDqqV

14:24:58

136

5,310.0000

XLON

05002050000088421-E0OwpOeYDqqX

14:26:15

187

5,314.0000

XLON

05002050000088845-E0OwpOeYDsFI

14:26:15

46

5,314.0000

XLON

05002050000088845-E0OwpOeYDsFK

14:27:08

129

5,308.0000

XLON

07002070000087771-E0OwpOeYDtBO

14:27:08

116

5,308.0000

XLON

07002070000088769-E0OwpOeYDtBQ

14:27:08

146

5,312.0000

XLON

07002070000088418-E0OwpOeYDt98

14:27:08

100

5,310.0000

XLON

05002050000088846-E0OwpOeYDt9W

14:27:08

73

5,312.0000

XLON

07002070000088451-E0OwpOeYDt9C

14:28:26

239

5,300.0000

XLON

07002070000088941-E0OwpOeYDvMS

14:28:26

217

5,302.0000

XLON

05002050000089726-E0OwpOeYDvLU

14:31:31

220

5,304.0000

XLON

05002050000090657-E0OwpOeYE4Yh

14:31:31

307

5,304.0000

XLON

07002070000090225-E0OwpOeYE4Yf

14:31:32

256

5,300.0000

XLON

05002050000090630-E0OwpOeYE4ez

14:32:56

279

5,308.0000

XLON

05002050000092543-E0OwpOeYE90d

14:32:56

81

5,308.0000

XLON

05002050000092543-E0OwpOeYE90k

14:36:02

145

5,330.0000

XLON

05002050000094155-E0OwpOeYEHUS

14:36:02

150

5,330.0000

XLON

05002050000094155-E0OwpOeYEHUU

14:36:02

75

5,330.0000

XLON

05002050000094155-E0OwpOeYEHUW

14:37:07

272

5,330.0000

XLON

07002070000094031-E0OwpOeYEJmx

14:37:19

2

5,330.0000

XLON

05002050000094692-E0OwpOeYEKEd

14:37:19

74

5,330.0000

XLON

05002050000094692-E0OwpOeYEKEf

14:37:37

295

5,328.0000

XLON

07002070000093772-E0OwpOeYEKj3

14:38:24

48

5,326.0000

XLON

05002050000093969-E0OwpOeYEM6a

14:38:24

60

5,326.0000

XLON

05002050000093969-E0OwpOeYEM6d

14:38:24

9

5,326.0000

XLON

05002050000093969-E0OwpOeYEM6f

14:38:24

96

5,326.0000

XLON

05002050000093969-E0OwpOeYEM6P

14:38:24

1

5,326.0000

XLON

05002050000093969-E0OwpOeYEM6E

14:38:24

19

5,328.0000

XLON

05002050000094854-E0OwpOeYEM5g

14:38:24

60

5,328.0000

XLON

05002050000094854-E0OwpOeYEM5n

14:38:24

84

5,328.0000

XLON

05002050000094854-E0OwpOeYEM5S

14:38:24

108

5,328.0000

XLON

05002050000094854-E0OwpOeYEM5W

14:39:24

14

5,326.0000

XLON

05002050000093969-E0OwpOeYENsU

14:39:34

15

5,326.0000

XLON

05002050000095425-E0OwpOeYEOAx

14:39:34

62

5,326.0000

XLON

05002050000095425-E0OwpOeYEOB2

14:39:34

192

5,326.0000

XLON

05002050000095425-E0OwpOeYEOB4

14:41:34

288

5,326.0000

XLON

07002070000095607-E0OwpOeYESnd

14:43:26

222

5,326.0000

XLON

07002070000096288-E0OwpOeYEWpN

14:43:28

19

5,324.0000

XLON

07002070000094411-E0OwpOeYEWuc

14:44:14

88

5,330.0000

XLON

07002070000096838-E0OwpOeYEYSd

14:44:55

167

5,328.0000

XLON

05002050000097260-E0OwpOeYEZuK

14:44:55

60

5,328.0000

XLON

05002050000097261-E0OwpOeYEZuM

14:44:56

113

5,328.0000

XLON

05002050000097495-E0OwpOeYEZx8

14:46:06

148

5,330.0000

XLON

07002070000097580-E0OwpOeYEcds

14:46:06

146

5,330.0000

XLON

07002070000097580-E0OwpOeYEcdp

14:46:08

189

5,328.0000

XLON

05002050000097775-E0OwpOeYEchf

14:46:08

171

5,328.0000

XLON

05002050000097986-E0OwpOeYEchh

14:46:10

26

5,328.0000

XLON

05002050000097986-E0OwpOeYEcmS

14:47:12

294

5,322.0000

XLON

07002070000097625-E0OwpOeYEeaY

14:48:35

211

5,324.0000

XLON

05002050000098999-E0OwpOeYEiCD

14:50:24

4

5,326.0000

XLON

05002050000099710-E0OwpOeYElRb

14:51:25

230

5,328.0000

XLON

05002050000100073-E0OwpOeYEnRq

14:52:04

96

5,330.0000

XLON

05002050000100303-E0OwpOeYEoz9

14:52:16

124

5,330.0000

XLON

05002050000100381-E0OwpOeYEpmg

14:52:26

72

5,336.0000

XLON

05002050000100440-E0OwpOeYEqIH

14:52:26

81

5,336.0000

XLON

07002070000100017-E0OwpOeYEqIF

14:52:30

91

5,332.0000

XLON

07002070000099984-E0OwpOeYEqPH

14:52:30

78

5,332.0000

XLON

07002070000099984-E0OwpOeYEqOj

14:53:49

108

5,344.0000

XLON

05002050000100834-E0OwpOeYEt99

14:53:49

77

5,344.0000

XLON

05002050000100835-E0OwpOeYEt9D

14:53:49

215

5,344.0000

XLON

07002070000100444-E0OwpOeYEt9B

14:53:49

37

5,344.0000

XLON

05002050000100835-E0OwpOeYEt9F

14:55:00

212

5,348.0000

XLON

05002050000101238-E0OwpOeYEvXl

14:55:26

87

5,358.0000

XLON

07002070000101019-E0OwpOeYEwGY

14:55:26

130

5,360.0000

XLON

05002050000101421-E0OwpOeYEwGI

14:55:26

119

5,356.0000

XLON

07002070000101020-E0OwpOeYEwGk

14:55:26

127

5,358.0000

XLON

05002050000101422-E0OwpOeYEwGa

14:55:26

75

5,356.0000

XLON

05002050000101423-E0OwpOeYEwGm

14:56:03

172

5,358.0000

XLON

07002070000101144-E0OwpOeYExYB

14:56:03

33

5,358.0000

XLON

07002070000101144-E0OwpOeYExYH

14:57:05

41

5,358.0000

XLON

05002050000101790-E0OwpOeYEzgj

14:57:05

204

5,358.0000

XLON

05002050000101790-E0OwpOeYEzgq

14:57:05

91

5,360.0000

XLON

05002050000101999-E0OwpOeYEzfE

14:57:05

98

5,360.0000

XLON

05002050000101999-E0OwpOeYEzfG

14:59:06

186

5,370.0000

XLON

05002050000102453-E0OwpOeYF40M

14:59:27

216

5,370.0000

XLON

07002070000102348-E0OwpOeYF4RH

14:59:36

159

5,368.0000

XLON

07002070000102031-E0OwpOeYF4fM

14:59:36

176

5,368.0000

XLON

07002070000102031-E0OwpOeYF4fT

14:59:50

179

5,366.0000

XLON

05002050000102716-E0OwpOeYF5BQ

15:01:17

221

5,360.0000

XLON

07002070000103273-E0OwpOeYF92k

15:01:27

238

5,358.0000

XLON

05002050000103607-E0OwpOeYF9EI

15:03:42

227

5,378.0000

XLON

05002050000104535-E0OwpOeYFEbX

15:03:42

178

5,376.0000

XLON

05002050000104311-E0OwpOeYFEbd

15:04:45

54

5,370.0000

XLON

05002050000104770-E0OwpOeYFGOc

15:04:45

98

5,370.0000

XLON

07002070000104368-E0OwpOeYFGOa

15:04:45

45

5,370.0000

XLON

05002050000104770-E0OwpOeYFGOo

15:04:45

246

5,372.0000

XLON

07002070000104391-E0OwpOeYFGNl

15:04:59

180

5,368.0000

XLON

07002070000104392-E0OwpOeYFGkD

15:06:20

130

5,366.0000

XLON

07002070000104962-E0OwpOeYFJrA

15:06:31

153

5,364.0000

XLON

05002050000105333-E0OwpOeYFKFH

15:06:31

177

5,362.0000

XLON

07002070000104963-E0OwpOeYFKFV

15:09:24

19

5,362.0000

XLON

05002050000106038-E0OwpOeYFQFx

15:09:24

115

5,362.0000

XLON

05002050000106038-E0OwpOeYFQG0

15:09:55

125

5,360.0000

XLON

05002050000106381-E0OwpOeYFRFs

15:09:57

41

5,360.0000

XLON

05002050000106381-E0OwpOeYFRL8

15:09:57

64

5,360.0000

XLON

05002050000106381-E0OwpOeYFRLC

15:10:29

92

5,356.0000

XLON

07002070000106002-E0OwpOeYFSny

15:10:29

103

5,358.0000

XLON

05002050000106028-E0OwpOeYFSnU

15:11:10

36

5,362.0000

XLON

05002050000106947-E0OwpOeYFUCB

15:11:12

138

5,362.0000

XLON

05002050000106947-E0OwpOeYFUF7

15:12:31

125

5,370.0000

XLON

05002050000107312-E0OwpOeYFWt3

15:12:31

15

5,370.0000

XLON

05002050000107312-E0OwpOeYFWsH

15:12:59

192

5,368.0000

XLON

05002050000107506-E0OwpOeYFXXd

15:14:14

240

5,364.0000

XLON

07002070000107133-E0OwpOeYFZxk

15:14:40

211

5,368.0000

XLON

07002070000107615-E0OwpOeYFalT

15:16:02

151

5,366.0000

XLON

05002050000108011-E0OwpOeYFdfi

15:16:05

106

5,364.0000

XLON

07002070000107616-E0OwpOeYFdlD

15:16:34

174

5,362.0000

XLON

05002050000108585-E0OwpOeYFedQ

15:16:43

134

5,360.0000

XLON

07002070000108204-E0OwpOeYFf3M

15:17:51

164

5,354.0000

XLON

05002050000109387-E0OwpOeYFhft

15:17:51

102

5,356.0000

XLON

07002070000109027-E0OwpOeYFhfG

15:17:51

107

5,356.0000

XLON

07002070000109027-E0OwpOeYFhfI

15:19:24

81

5,352.0000

XLON

07002070000109028-E0OwpOeYFjzs

15:21:00

163

5,354.0000

XLON

07002070000110262-E0OwpOeYFnOn

15:23:46

214

5,358.0000

XLON

05002050000111543-E0OwpOeYFrXs

15:23:46

263

5,360.0000

XLON

07002070000111338-E0OwpOeYFrXQ

15:24:34

306

5,358.0000

XLON

05002050000112181-E0OwpOeYFsuP

15:26:20

267

5,358.0000

XLON

07002070000112466-E0OwpOeYFvSi

15:27:09

267

5,356.0000

XLON

07002070000111173-E0OwpOeYFwNQ

15:27:09

97

5,354.0000

XLON

05002050000112816-E0OwpOeYFwOO

15:27:09

132

5,354.0000

XLON

07002070000112078-E0OwpOeYFwOM

15:28:12

235

5,348.0000

XLON

07002070000112897-E0OwpOeYFy9v

15:28:20

199

5,346.0000

XLON

05002050000113255-E0OwpOeYFyO7

15:29:34

109

5,344.0000

XLON

07002070000113152-E0OwpOeYG03c

15:29:34

85

5,344.0000

XLON

07002070000113419-E0OwpOeYG03g

15:30:01

174

5,342.0000

XLON

05002050000113762-E0OwpOeYG0rZ

15:31:05

191

5,340.0000

XLON

07002070000113420-E0OwpOeYG2xI

15:33:07

122

5,350.0000

XLON

07002070000114591-E0OwpOeYG6c0

15:33:07

211

5,350.0000

XLON

07002070000114591-E0OwpOeYG6c2

15:33:13

142

5,348.0000

XLON

05002050000114874-E0OwpOeYG6vX

15:33:13

170

5,348.0000

XLON

07002070000114580-E0OwpOeYG6vZ

15:35:52

207

5,354.0000

XLON

05002050000115592-E0OwpOeYGAkm

15:36:09

234

5,354.0000

XLON

05002050000115895-E0OwpOeYGB89

15:37:50

242

5,358.0000

XLON

07002070000116172-E0OwpOeYGECN

15:38:56

71

5,354.0000

XLON

05002050000116438-E0OwpOeYGFkt

15:38:56

209

5,356.0000

XLON

05002050000116296-E0OwpOeYGFkI

15:39:46

299

5,350.0000

XLON

07002070000116626-E0OwpOeYGGnQ

15:40:09

173

5,348.0000

XLON

07002070000116467-E0OwpOeYGH8H

15:40:10

144

5,346.0000

XLON

07002070000116581-E0OwpOeYGHAJ

15:40:10

176

5,346.0000

XLON

07002070000116581-E0OwpOeYGHAL

15:41:46

95

5,350.0000

XLON

05002050000117372-E0OwpOeYGJBe

15:42:53

149

5,346.0000

XLON

05002050000117232-E0OwpOeYGKja

15:42:53

73

5,346.0000

XLON

05002050000117678-E0OwpOeYGKjc

15:42:53

70

5,348.0000

XLON

07002070000117167-E0OwpOeYGKj8

15:42:53

254

5,350.0000

XLON

07002070000117436-E0OwpOeYGKic

15:42:54

149

5,344.0000

XLON

07002070000117134-E0OwpOeYGKkW

15:45:39

155

5,344.0000

XLON

05002050000118682-E0OwpOeYGQRn

15:46:10

115

5,348.0000

XLON

07002070000118635-E0OwpOeYGRFD

15:46:10

112

5,348.0000

XLON

07002070000118635-E0OwpOeYGRFF

15:47:36

124

5,344.0000

XLON

05002050000118777-E0OwpOeYGTCU

15:47:36

186

5,344.0000

XLON

05002050000118811-E0OwpOeYGTCY

15:47:36

133

5,344.0000

XLON

05002050000118884-E0OwpOeYGTCe

15:48:37

156

5,346.0000

XLON

05002050000119564-E0OwpOeYGULe

15:49:24

94

5,340.0000

XLON

05002050000119847-E0OwpOeYGVOP

15:49:24

218

5,344.0000

XLON

07002070000119335-E0OwpOeYGVMl

15:49:31

2

5,340.0000

XLON

05002050000119994-E0OwpOeYGVfv

15:49:54

186

5,342.0000

XLON

07002070000119871-E0OwpOeYGW59

15:50:25

111

5,340.0000

XLON

07002070000119813-E0OwpOeYGWmK

15:50:25

61

5,340.0000

XLON

07002070000119813-E0OwpOeYGWmM

15:50:53

35

5,334.0000

XLON

07002070000120118-E0OwpOeYGXOP

15:50:53

41

5,334.0000

XLON

07002070000120118-E0OwpOeYGXOR

15:51:21

183

5,330.0000

XLON

05002050000120624-E0OwpOeYGY6E

15:53:29

97

5,326.0000

XLON

05002050000121161-E0OwpOeYGbGd

15:53:29

10

5,326.0000

XLON

07002070000121087-E0OwpOeYGbGf

15:53:29

90

5,326.0000

XLON

07002070000121087-E0OwpOeYGbGh

15:53:29

263

5,330.0000

XLON

05002050000121576-E0OwpOeYGbFT

15:53:29

183

5,328.0000

XLON

07002070000120378-E0OwpOeYGbFp

15:54:53

82

5,322.0000

XLON

05002050000122001-E0OwpOeYGcsB

15:54:53

131

5,322.0000

XLON

05002050000122001-E0OwpOeYGcsD

15:54:53

143

5,324.0000

XLON

05002050000122021-E0OwpOeYGcre

15:54:56

71

5,320.0000

XLON

07002070000121794-E0OwpOeYGd4O

15:56:36

192

5,318.0000

XLON

05002050000122942-E0OwpOeYGfsS

15:56:39

177

5,316.0000

XLON

05002050000122859-E0OwpOeYGg0J

15:56:44

67

5,314.0000

XLON

07002070000122715-E0OwpOeYGg82

15:57:02

52

5,314.0000

XLON

07002070000122715-E0OwpOeYGgPm

15:58:22

158

5,316.0000

XLON

07002070000123240-E0OwpOeYGihp

15:59:32

228

5,316.0000

XLON

05002050000124051-E0OwpOeYGkGA

16:00:17

11

5,314.0000

XLON

05002050000123461-E0OwpOeYGlkR

16:00:17

162

5,314.0000

XLON

05002050000123461-E0OwpOeYGlkU

16:02:23

309

5,330.0000

XLON

05002050000125253-E0OwpOeYGpQU

16:02:48

61

5,328.0000

XLON

07002070000125008-E0OwpOeYGpyj

16:02:48

116

5,328.0000

XLON

05002050000125254-E0OwpOeYGpyq

16:02:48

83

5,328.0000

XLON

07002070000125008-E0OwpOeYGpyo

16:03:13

241

5,328.0000

XLON

05002050000125406-E0OwpOeYGqg9

16:03:27

200

5,324.0000

XLON

07002070000125176-E0OwpOeYGr3T

16:03:27

222

5,326.0000

XLON

07002070000125009-E0OwpOeYGr2f

16:05:11

177

5,328.0000

XLON

07002070000125929-E0OwpOeYGthP

16:05:57

211

5,326.0000

XLON

05002050000125944-E0OwpOeYGucu

16:07:03

77

5,328.0000

XLON

07002070000126514-E0OwpOeYGw2T

16:07:03

149

5,328.0000

XLON

07002070000126514-E0OwpOeYGw2V

16:08:06

299

5,328.0000

XLON

07002070000126774-E0OwpOeYGxFF

16:08:57

199

5,332.0000

XLON

05002050000127298-E0OwpOeYGyCR

16:09:27

199

5,328.0000

XLON

05002050000127238-E0OwpOeYGz1c

16:09:34

130

5,328.0000

XLON

05002050000127501-E0OwpOeYGzAi

16:09:34

302

5,328.0000

XLON

07002070000127308-E0OwpOeYGzAg

16:09:34

216

5,330.0000

XLON

07002070000127324-E0OwpOeYGzAA

16:11:17

84

5,330.0000

XLON

05002050000128063-E0OwpOeYH1nW

16:11:17

148

5,330.0000

XLON

05002050000128063-E0OwpOeYH1nI

16:11:20

212

5,326.0000

XLON

07002070000127876-E0OwpOeYH1rl

16:11:20

193

5,328.0000

XLON

05002050000128048-E0OwpOeYH1rA

16:12:55

5

5,326.0000

XLON

05002050000128650-E0OwpOeYH3zO

16:14:02

184

5,328.0000

XLON

05002050000128858-E0OwpOeYH5aL

16:14:11

253

5,326.0000

XLON

05002050000128650-E0OwpOeYH5ns

16:14:11

91

5,324.0000

XLON

07002070000128651-E0OwpOeYH5oK

16:14:34

171

5,322.0000

XLON

07002070000129004-E0OwpOeYH6JB

16:16:12

2

5,324.0000

XLON

07002070000129677-E0OwpOeYH99X

16:16:28

325

5,322.0000

XLON

05002050000129939-E0OwpOeYH9Tu

16:17:22

257

5,320.0000

XLON

07002070000128983-E0OwpOeYHAeE

16:17:22

262

5,320.0000

XLON

05002050000129880-E0OwpOeYHAeM

16:18:36

328

5,320.0000

XLON

07002070000130050-E0OwpOeYHCo1

16:20:42

94

5,330.0000

XLON

07002070000130615-E0OwpOeYHFlo

16:20:42

207

5,330.0000

XLON

07002070000130615-E0OwpOeYHFlq

16:20:45

78

5,326.0000

XLON

07002070000130593-E0OwpOeYHFow

16:20:45

313

5,326.0000

XLON

07002070000130593-E0OwpOeYHFob

16:20:50

211

5,324.0000

XLON

07002070000130616-E0OwpOeYHFvN

16:21:26

269

5,320.0000

XLON

05002050000130915-E0OwpOeYHGwE

16:22:28

98

5,316.0000

XLON

05002050000130916-E0OwpOeYHIQl

16:22:28

402

5,318.0000

XLON

07002070000130716-E0OwpOeYHIPt

16:24:13

356

5,320.0000

XLON

05002050000131402-E0OwpOeYHL0R

16:24:13

28

5,320.0000

XLON

05002050000131402-E0OwpOeYHL0V

16:24:35

150

5,320.0000

XLON

07002070000131308-E0OwpOeYHLZ3

16:24:50

2

5,320.0000

XLON

07002070000131308-E0OwpOeYHLxq

16:24:50

4

5,320.0000

XLON

07002070000131308-E0OwpOeYHLxt

16:24:55

18

5,320.0000

XLON

07002070000131308-E0OwpOeYHM6k

16:24:55

95

5,320.0000

XLON

07002070000131308-E0OwpOeYHM6m

16:24:55

77

5,320.0000

XLON

07002070000131308-E0OwpOeYHM6o

16:25:04

333

5,318.0000

XLON

05002050000131192-E0OwpOeYHMVM

16:25:04

109

5,318.0000

XLON

07002070000131250-E0OwpOeYHMVO

16:25:04

70

5,318.0000

XLON

07002070000131250-E0OwpOeYHMVQ

16:26:12

1

5,316.0000

XLON

05002050000131830-E0OwpOeYHOUO

16:28:04

116

5,314.0000

XLON

07002070000131665-E0OwpOeYHRaU

16:28:55

118

5,316.0000

XLON

05002050000132416-E0OwpOeYHT6J

16:28:55

196

5,316.0000

XLON

05002050000132416-E0OwpOeYHT6L

16:28:55

150

5,316.0000

XLON

07002070000132257-E0OwpOeYHT5t

16:28:55

3

5,316.0000

XLON

07002070000132257-E0OwpOeYHT5v

 

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 rns@lseg.com 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
 
 
POSPKNBPPBDDAKB