RNS Number : 9098X
Ashtead Group PLC
04 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 3 September 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:

81,100



Date of transaction:

3 September 2025



Average price paid per share (pence):

5,460.3989



Lowest price paid per share (pence):

5,380.0000



Highest price paid per share (pence):

5,544.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,940,348 (excluding Treasury shares), and the Company will hold 27,414,485 ordinary shares in Treasury.

 

The figure of 423,940,348 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

08:01:24

254

5,442.0000

XLON

05002050000004252-E0OMZQW9zKMO

08:01:40

60

5,462.0000

XLON

05002050000004343-E0OMZQW9zLqH

08:01:46

9

5,462.0000

XLON

05002050000004343-E0OMZQW9zMX3

08:01:48

55

5,456.0000

XLON

07002070000004310-E0OMZQW9zMiA

08:01:49

103

5,456.0000

XLON

05002050000004344-E0OMZQW9zMl3

08:01:49

82

5,456.0000

XLON

07002070000004310-E0OMZQW9zMl1

08:02:02

93

5,440.0000

XLON

05002050000004325-E0OMZQW9zNx7

08:02:02

138

5,440.0000

XLON

07002070000004291-E0OMZQW9zNx5

08:03:00

221

5,460.0000

XLON

07002070000004618-E0OMZQW9zRnv

08:03:05

189

5,462.0000

XLON

07002070000004649-E0OMZQW9zS5y

08:04:03

69

5,462.0000

XLON

07002070000004681-E0OMZQW9zUUZ

08:04:22

207

5,462.0000

XLON

05002050000004932-E0OMZQW9zVo4

08:04:36

165

5,466.0000

XLON

05002050000005023-E0OMZQW9zWjS

08:06:38

182

5,510.0000

XLON

07002070000005235-E0OMZQW9ze0x

08:06:38

33

5,506.0000

XLON

07002070000005314-E0OMZQW9ze2B

08:06:38

183

5,506.0000

XLON

07002070000005314-E0OMZQW9ze2D

08:06:39

166

5,502.0000

XLON

05002050000005276-E0OMZQW9ze3F

08:08:21

201

5,508.0000

XLON

05002050000005680-E0OMZQW9zkVa

08:08:59

174

5,514.0000

XLON

07002070000005698-E0OMZQW9zmkS

08:10:15

126

5,526.0000

XLON

07002070000006048-E0OMZQW9zrOH

08:10:15

117

5,526.0000

XLON

07002070000006048-E0OMZQW9zrOJ

08:11:02

131

5,544.0000

XLON

05002050000006195-E0OMZQW9zufb

08:11:25

100

5,544.0000

XLON

07002070000006193-E0OMZQW9zveC

08:11:25

103

5,544.0000

XLON

07002070000006193-E0OMZQW9zveE

08:11:25

167

5,540.0000

XLON

05002050000006175-E0OMZQW9zvfK

08:11:25

186

5,536.0000

XLON

05002050000006246-E0OMZQW9zvgQ

08:12:56

207

5,488.0000

XLON

07002070000006430-E0OMZQW9zzDs

08:13:08

222

5,484.0000

XLON

05002050000006467-E0OMZQW9zzjy

08:13:11

192

5,478.0000

XLON

07002070000006431-E0OMZQW9zzrg

08:13:36

241

5,468.0000

XLON

05002050000006536-E0OMZQWA00W1

08:15:54

191

5,476.0000

XLON

05002050000006779-E0OMZQWA05cR

08:15:58

172

5,472.0000

XLON

05002050000006735-E0OMZQWA05qG

08:17:15

116

5,482.0000

XLON

05002050000008207-E0OMZQWA08v9

08:17:15

75

5,482.0000

XLON

05002050000008207-E0OMZQWA08vM

08:17:33

226

5,480.0000

XLON

05002050000008155-E0OMZQWA09QQ

08:17:33

145

5,474.0000

XLON

07002070000007621-E0OMZQWA09Sg

08:19:03

175

5,456.0000

XLON

05002050000009582-E0OMZQWA0G83

08:19:46

172

5,458.0000

XLON

07002070000010132-E0OMZQWA0ION

08:20:22

228

5,456.0000

XLON

07002070000010968-E0OMZQWA0Jyb

08:21:30

175

5,452.0000

XLON

07002070000009557-E0OMZQWA0N2s

08:22:05

160

5,454.0000

XLON

07002070000012537-E0OMZQWA0Ovl

08:22:19

122

5,452.0000

XLON

05002050000012605-E0OMZQWA0PUw

08:23:20

173

5,448.0000

XLON

05002050000012288-E0OMZQWA0RNj

08:23:31

124

5,454.0000

XLON

05002050000013458-E0OMZQWA0Rj5

08:24:51

149

5,452.0000

XLON

07002070000013400-E0OMZQWA0VOd

08:25:07

118

5,452.0000

XLON

05002050000014639-E0OMZQWA0W5s

08:25:07

4

5,452.0000

XLON

05002050000014639-E0OMZQWA0W5u

08:25:49

144

5,452.0000

XLON

07002070000014896-E0OMZQWA0XXj

08:25:54

124

5,448.0000

XLON

07002070000013399-E0OMZQWA0XiH

08:27:09

136

5,450.0000

XLON

05002050000015808-E0OMZQWA0aRU

08:27:09

127

5,448.0000

XLON

07002070000015708-E0OMZQWA0aRa

08:27:09

28

5,446.0000

XLON

07002070000015641-E0OMZQWA0aTH

08:27:09

79

5,446.0000

XLON

07002070000015641-E0OMZQWA0aTX

08:28:31

104

5,438.0000

XLON

07002070000016682-E0OMZQWA0dJP

08:28:31

113

5,434.0000

XLON

05002050000016751-E0OMZQWA0dL4

08:29:57

18

5,428.0000

XLON

05002050000017207-E0OMZQWA0fxa

08:29:57

52

5,428.0000

XLON

05002050000017207-E0OMZQWA0fxf

08:30:19

92

5,424.0000

XLON

07002070000017718-E0OMZQWA0hJF

08:30:41

92

5,420.0000

XLON

05002050000017808-E0OMZQWA0idi

08:31:35

17

5,404.0000

XLON

07002070000018390-E0OMZQWA0kHE

08:31:35

52

5,404.0000

XLON

07002070000018390-E0OMZQWA0kHG

08:31:55

88

5,398.0000

XLON

05002050000019035-E0OMZQWA0kq4

08:31:56

114

5,394.0000

XLON

07002070000018974-E0OMZQWA0ksc

08:32:40

114

5,390.0000

XLON

05002050000019036-E0OMZQWA0m9W

08:33:44

65

5,402.0000

XLON

07002070000020037-E0OMZQWA0oBL

08:33:44

31

5,402.0000

XLON

07002070000020037-E0OMZQWA0oBO

08:33:44

104

5,398.0000

XLON

05002050000020114-E0OMZQWA0oDw

08:35:35

44

5,410.0000

XLON

07002070000021185-E0OMZQWA0rYQ

08:35:35

78

5,410.0000

XLON

07002070000021185-E0OMZQWA0rYb

08:35:53

117

5,408.0000

XLON

05002050000021224-E0OMZQWA0rw2

08:38:23

98

5,408.0000

XLON

07002070000022505-E0OMZQWA0xPY

08:38:25

28

5,406.0000

XLON

07002070000021844-E0OMZQWA0xWD

08:38:57

122

5,408.0000

XLON

05002050000023355-E0OMZQWA0yVR

08:39:02

79

5,406.0000

XLON

07002070000021844-E0OMZQWA0yeT

08:40:50

138

5,416.0000

XLON

05002050000024058-E0OMZQWA11iv

08:40:50

28

5,416.0000

XLON

05002050000024058-E0OMZQWA11iy

08:41:22

43

5,414.0000

XLON

07002070000023972-E0OMZQWA12q2

08:41:22

111

5,414.0000

XLON

07002070000023972-E0OMZQWA12q8

08:42:08

98

5,410.0000

XLON

07002070000024850-E0OMZQWA14Jm

08:42:10

20

5,410.0000

XLON

07002070000024850-E0OMZQWA14NO

08:44:50

142

5,434.0000

XLON

07002070000026452-E0OMZQWA18nX

08:45:24

70

5,430.0000

XLON

07002070000025939-E0OMZQWA19in

08:45:24

35

5,430.0000

XLON

07002070000025939-E0OMZQWA19iy

08:45:24

74

5,430.0000

XLON

07002070000025939-E0OMZQWA19j8

08:46:52

155

5,438.0000

XLON

05002050000027864-E0OMZQWA1C80

08:47:07

55

5,436.0000

XLON

07002070000027612-E0OMZQWA1Cbz

08:47:07

99

5,436.0000

XLON

07002070000027612-E0OMZQWA1CcQ

08:47:07

155

5,432.0000

XLON

07002070000027442-E0OMZQWA1Cdh

08:49:06

143

5,434.0000

XLON

07002070000028927-E0OMZQWA1G7j

08:49:49

94

5,432.0000

XLON

05002050000028976-E0OMZQWA1HCn

08:50:20

145

5,432.0000

XLON

05002050000029759-E0OMZQWA1I6Y

08:50:20

81

5,430.0000

XLON

07002070000029678-E0OMZQWA1I6s

08:50:20

77

5,430.0000

XLON

07002070000029678-E0OMZQWA1I71

08:50:25

110

5,426.0000

XLON

07002070000028655-E0OMZQWA1IKz

08:50:25

24

5,426.0000

XLON

07002070000028655-E0OMZQWA1IL7

08:52:12

138

5,432.0000

XLON

07002070000030734-E0OMZQWA1Kis

08:53:32

69

5,434.0000

XLON

05002050000031210-E0OMZQWA1MYl

08:54:13

92

5,442.0000

XLON

05002050000031777-E0OMZQWA1NWW

08:55:05

82

5,444.0000

XLON

07002070000032300-E0OMZQWA1Odc

08:55:28

167

5,440.0000

XLON

07002070000032536-E0OMZQWA1P4k

08:56:11

110

5,438.0000

XLON

05002050000032632-E0OMZQWA1Q0k

08:56:11

1

5,438.0000

XLON

05002050000032632-E0OMZQWA1Q0m

09:00:00

136

5,454.0000

XLON

05002050000035220-E0OMZQWA1VPM

09:00:00

122

5,452.0000

XLON

07002070000035100-E0OMZQWA1VPl

09:00:23

108

5,454.0000

XLON

05002050000035665-E0OMZQWA1Vz5

09:00:23

15

5,454.0000

XLON

05002050000035665-E0OMZQWA1Vz8

09:00:24

123

5,452.0000

XLON

05002050000035666-E0OMZQWA1W00

09:00:24

186

5,448.0000

XLON

07002070000034666-E0OMZQWA1W2H

09:02:25

117

5,446.0000

XLON

07002070000036983-E0OMZQWA1Zec

09:02:38

117

5,444.0000

XLON

05002050000037045-E0OMZQWA1ZuZ

09:04:26

107

5,446.0000

XLON

07002070000038296-E0OMZQWA1cGr

09:04:26

107

5,444.0000

XLON

05002050000038192-E0OMZQWA1cJK

09:04:30

27

5,442.0000

XLON

07002070000038069-E0OMZQWA1cO4

09:04:30

123

5,442.0000

XLON

07002070000038069-E0OMZQWA1cO8

09:06:54

81

5,438.0000

XLON

05002050000039864-E0OMZQWA1g6c

09:06:54

81

5,436.0000

XLON

07002070000039777-E0OMZQWA1g6l

09:06:55

122

5,430.0000

XLON

07002070000039169-E0OMZQWA1gBA

09:09:56

143

5,450.0000

XLON

07002070000041890-E0OMZQWA1lMw

09:10:27

79

5,450.0000

XLON

05002050000042481-E0OMZQWA1mQU

09:11:48

110

5,448.0000

XLON

07002070000043217-E0OMZQWA1oDB

09:11:48

51

5,448.0000

XLON

07002070000043217-E0OMZQWA1oDD

09:15:39

82

5,454.0000

XLON

07002070000045165-E0OMZQWA1syS

09:15:39

59

5,454.0000

XLON

07002070000045165-E0OMZQWA1syW

09:16:49

86

5,456.0000

XLON

07002070000045625-E0OMZQWA1vHd

09:16:49

129

5,454.0000

XLON

05002050000045724-E0OMZQWA1vHs

09:19:30

147

5,462.0000

XLON

07002070000047520-E0OMZQWA1z76

09:19:31

177

5,460.0000

XLON

07002070000047481-E0OMZQWA1z8A

09:19:55

126

5,458.0000

XLON

07002070000047519-E0OMZQWA1zdp

09:20:44

127

5,452.0000

XLON

07002070000047881-E0OMZQWA20cB

09:21:16

152

5,450.0000

XLON

05002050000047936-E0OMZQWA21YF

09:23:45

152

5,488.0000

XLON

05002050000049733-E0OMZQWA25O0

09:24:09

140

5,484.0000

XLON

05002050000049686-E0OMZQWA25iy

09:24:29

143

5,488.0000

XLON

07002070000049991-E0OMZQWA269g

09:24:40

128

5,482.0000

XLON

07002070000049512-E0OMZQWA26Pt

09:25:10

144

5,486.0000

XLON

07002070000050559-E0OMZQWA27Nk

09:27:10

129

5,484.0000

XLON

07002070000051292-E0OMZQWA29fk

09:27:10

183

5,482.0000

XLON

05002050000050577-E0OMZQWA29gw

09:27:11

77

5,480.0000

XLON

07002070000050558-E0OMZQWA29hX

09:29:26

41

5,482.0000

XLON

05002050000052409-E0OMZQWA2CGP

09:29:26

55

5,482.0000

XLON

05002050000052409-E0OMZQWA2CGR

09:29:26

6

5,482.0000

XLON

05002050000052409-E0OMZQWA2CGT

09:29:26

29

5,482.0000

XLON

05002050000052409-E0OMZQWA2CGV

09:30:16

65

5,488.0000

XLON

07002070000053177-E0OMZQWA2DNH

09:30:16

34

5,488.0000

XLON

07002070000053177-E0OMZQWA2DNJ

09:30:16

38

5,488.0000

XLON

07002070000053177-E0OMZQWA2DNL

09:30:16

13

5,488.0000

XLON

07002070000053177-E0OMZQWA2DNN

09:30:16

16

5,488.0000

XLON

07002070000053177-E0OMZQWA2DNP

09:30:34

127

5,488.0000

XLON

07002070000053369-E0OMZQWA2DmW

09:32:11

130

5,490.0000

XLON

07002070000054529-E0OMZQWA2GIL

09:35:32

188

5,504.0000

XLON

07002070000057057-E0OMZQWA2Kzg

09:35:50

125

5,502.0000

XLON

05002050000057083-E0OMZQWA2LMU

09:37:03

143

5,500.0000

XLON

05002050000057844-E0OMZQWA2Moz

09:37:03

60

5,500.0000

XLON

05002050000057844-E0OMZQWA2Mp4

09:37:06

172

5,498.0000

XLON

07002070000056698-E0OMZQWA2MtQ

09:37:30

150

5,494.0000

XLON

07002070000057824-E0OMZQWA2NGq

09:40:03

95

5,498.0000

XLON

05002050000059275-E0OMZQWA2QID

09:40:05

42

5,496.0000

XLON

05002050000058773-E0OMZQWA2QMC

09:40:05

45

5,496.0000

XLON

05002050000058773-E0OMZQWA2QMF

09:40:51

107

5,494.0000

XLON

07002070000059592-E0OMZQWA2R2N

09:40:51

82

5,492.0000

XLON

05002050000059628-E0OMZQWA2R2v

09:40:51

82

5,488.0000

XLON

07002070000059593-E0OMZQWA2R3p

09:42:14

75

5,484.0000

XLON

05002050000060307-E0OMZQWA2SQr

09:42:14

95

5,482.0000

XLON

07002070000060308-E0OMZQWA2SRK

09:42:24

82

5,478.0000

XLON

05002050000060308-E0OMZQWA2SgB

09:43:33

78

5,472.0000

XLON

07002070000061220-E0OMZQWA2UNk

09:43:33

18

5,472.0000

XLON

05002050000061227-E0OMZQWA2UNx

09:43:33

10

5,472.0000

XLON

07002070000061220-E0OMZQWA2UNv

09:43:33

49

5,472.0000

XLON

05002050000061227-E0OMZQWA2UO7

09:45:29

74

5,480.0000

XLON

07002070000061991-E0OMZQWA2W09

09:45:29

74

5,478.0000

XLON

05002050000061888-E0OMZQWA2W0e

09:45:29

101

5,476.0000

XLON

07002070000061872-E0OMZQWA2W1A

09:47:06

74

5,482.0000

XLON

07002070000063014-E0OMZQWA2XyR

09:47:08

94

5,478.0000

XLON

05002050000062811-E0OMZQWA2Y1w

09:50:23

87

5,468.0000

XLON

05002050000063941-E0OMZQWA2bOC

09:50:23

68

5,468.0000

XLON

07002070000063935-E0OMZQWA2bOA

09:50:35

67

5,464.0000

XLON

07002070000063760-E0OMZQWA2blj

09:53:29

182

5,458.0000

XLON

05002050000065884-E0OMZQWA2eka

09:53:46

129

5,456.0000

XLON

07002070000065589-E0OMZQWA2f5W

09:53:46

129

5,454.0000

XLON

07002070000065191-E0OMZQWA2f6U

09:55:12

80

5,450.0000

XLON

05002050000066746-E0OMZQWA2gWD

09:55:24

112

5,446.0000

XLON

07002070000066703-E0OMZQWA2glI

09:56:42

72

5,438.0000

XLON

05002050000067505-E0OMZQWA2i43

09:56:48

101

5,432.0000

XLON

05002050000067661-E0OMZQWA2iDM

09:56:48

101

5,430.0000

XLON

07002070000067616-E0OMZQWA2iEv

09:56:49

19

5,426.0000

XLON

05002050000067662-E0OMZQWA2iG1

09:56:49

75

5,426.0000

XLON

05002050000067662-E0OMZQWA2iG3

09:59:00

101

5,428.0000

XLON

07002070000068402-E0OMZQWA2kab

09:59:00

50

5,426.0000

XLON

05002050000068413-E0OMZQWA2kbQ

09:59:00

24

5,426.0000

XLON

05002050000068413-E0OMZQWA2kbS

10:00:22

67

5,414.0000

XLON

07002070000069323-E0OMZQWA2mTq

10:00:22

80

5,412.0000

XLON

07002070000069252-E0OMZQWA2mUy

10:00:23

40

5,410.0000

XLON

05002050000069232-E0OMZQWA2mWG

10:00:25

36

5,410.0000

XLON

05002050000069232-E0OMZQWA2mXL

10:00:25

25

5,410.0000

XLON

05002050000069232-E0OMZQWA2mXT

10:03:19

87

5,402.0000

XLON

07002070000070716-E0OMZQWA2qa7

10:03:52

74

5,412.0000

XLON

07002070000071106-E0OMZQWA2rMv

10:03:52

87

5,410.0000

XLON

05002050000071130-E0OMZQWA2rN4

10:03:56

79

5,406.0000

XLON

05002050000071111-E0OMZQWA2rS0

10:03:56

15

5,406.0000

XLON

05002050000071111-E0OMZQWA2rSL

10:05:22

94

5,406.0000

XLON

05002050000071932-E0OMZQWA2t4p

10:05:30

94

5,404.0000

XLON

07002070000071947-E0OMZQWA2tJV

10:09:09

103

5,428.0000

XLON

07002070000073919-E0OMZQWA2xpD

10:09:09

101

5,426.0000

XLON

07002070000073887-E0OMZQWA2xq7

10:09:09

5

5,426.0000

XLON

07002070000073887-E0OMZQWA2xq9

10:09:17

86

5,422.0000

XLON

05002050000073781-E0OMZQWA2y0r

10:10:11

80

5,420.0000

XLON

07002070000074410-E0OMZQWA2z13

10:10:12

101

5,418.0000

XLON

05002050000074396-E0OMZQWA2z4N

10:13:19

87

5,426.0000

XLON

05002050000075294-E0OMZQWA32Ee

10:14:03

107

5,432.0000

XLON

05002050000076144-E0OMZQWA3340

10:14:14

122

5,430.0000

XLON

07002070000076207-E0OMZQWA33RW

10:17:10

140

5,468.0000

XLON

05002050000077644-E0OMZQWA377Y

10:17:10

79

5,466.0000

XLON

05002050000077645-E0OMZQWA377y

10:17:10

140

5,462.0000

XLON

07002070000077726-E0OMZQWA378p

10:18:28

91

5,462.0000

XLON

05002050000078267-E0OMZQWA38hI

10:18:40

108

5,460.0000

XLON

07002070000078331-E0OMZQWA391E

10:19:08

70

5,450.0000

XLON

05002050000078402-E0OMZQWA39Oc

10:20:30

59

5,450.0000

XLON

07002070000079070-E0OMZQWA3Bs6

10:20:30

28

5,450.0000

XLON

07002070000079070-E0OMZQWA3BsA

10:22:37

97

5,458.0000

XLON

05002050000079807-E0OMZQWA3EaK

10:22:50

97

5,456.0000

XLON

07002070000079886-E0OMZQWA3Eko

10:23:51

87

5,456.0000

XLON

05002050000080681-E0OMZQWA3FpQ

10:24:11

122

5,454.0000

XLON

07002070000080657-E0OMZQWA3G8c

10:27:46

179

5,462.0000

XLON

05002050000081918-E0OMZQWA3Jyh

10:27:46

91

5,460.0000

XLON

07002070000081642-E0OMZQWA3JzF

10:28:34

126

5,466.0000

XLON

07002070000082675-E0OMZQWA3Kig

10:28:35

108

5,464.0000

XLON

05002050000082607-E0OMZQWA3Kk8

10:30:25

127

5,466.0000

XLON

05002050000083280-E0OMZQWA3MCF

10:31:06

137

5,464.0000

XLON

07002070000083333-E0OMZQWA3Mpb

10:32:18

82

5,456.0000

XLON

05002050000083976-E0OMZQWA3O6p

10:34:09

95

5,462.0000

XLON

07002070000084850-E0OMZQWA3ROa

10:34:50

82

5,458.0000

XLON

07002070000084761-E0OMZQWA3Ryp

10:35:52

105

5,454.0000

XLON

05002050000083948-E0OMZQWA3T05

10:37:03

131

5,452.0000

XLON

07002070000085767-E0OMZQWA3UAJ

10:37:24

96

5,448.0000

XLON

05002050000085714-E0OMZQWA3UbL

10:37:24

106

5,446.0000

XLON

07002070000086576-E0OMZQWA3UbU

10:39:13

102

5,456.0000

XLON

07002070000087513-E0OMZQWA3X21

10:39:13

3

5,456.0000

XLON

07002070000087513-E0OMZQWA3X23

10:40:49

133

5,462.0000

XLON

07002070000088124-E0OMZQWA3Yno

10:41:50

5

5,474.0000

XLON

05002050000088693-E0OMZQWA3ZfU

10:42:19

114

5,472.0000

XLON

07002070000088775-E0OMZQWA3a6L

10:42:19

152

5,468.0000

XLON

05002050000088684-E0OMZQWA3a7D

10:42:21

4

5,468.0000

XLON

05002050000088684-E0OMZQWA3aAa

10:44:05

101

5,474.0000

XLON

07002070000089378-E0OMZQWA3c0S

10:44:31

101

5,472.0000

XLON

05002050000089272-E0OMZQWA3cJ9

10:46:00

111

5,474.0000

XLON

07002070000090040-E0OMZQWA3dsc

10:46:26

66

5,472.0000

XLON

07002070000090041-E0OMZQWA3eL4

10:46:26

13

5,472.0000

XLON

07002070000090041-E0OMZQWA3eL6

10:47:21

85

5,472.0000

XLON

07002070000090993-E0OMZQWA3fC2

10:47:41

100

5,468.0000

XLON

07002070000090839-E0OMZQWA3fTk

10:47:41

77

5,466.0000

XLON

05002050000090763-E0OMZQWA3fUV

10:48:28

94

5,462.0000

XLON

05002050000091420-E0OMZQWA3gMA

10:48:29

94

5,460.0000

XLON

07002070000091489-E0OMZQWA3gN2

10:53:39

166

5,468.0000

XLON

05002050000093305-E0OMZQWA3lAq

10:53:40

102

5,466.0000

XLON

07002070000092962-E0OMZQWA3lDM

10:53:42

67

5,462.0000

XLON

05002050000092549-E0OMZQWA3lHL

10:57:18

116

5,452.0000

XLON

05002050000093863-E0OMZQWA3oBh

10:59:25

176

5,454.0000

XLON

05002050000095047-E0OMZQWA3q8I

11:02:24

192

5,476.0000

XLON

07002070000096795-E0OMZQWA3t3a

11:02:24

126

5,474.0000

XLON

05002050000096722-E0OMZQWA3t43

11:03:04

176

5,470.0000

XLON

05002050000096723-E0OMZQWA3tUE

11:03:42

135

5,470.0000

XLON

05002050000097170-E0OMZQWA3tz8

11:04:03

135

5,468.0000

XLON

07002070000097241-E0OMZQWA3uWq

11:06:39

106

5,470.0000

XLON

05002050000097934-E0OMZQWA3wpK

11:08:41

180

5,470.0000

XLON

05002050000098556-E0OMZQWA3yYg

11:08:41

107

5,468.0000

XLON

07002070000098006-E0OMZQWA3yZW

11:10:15

185

5,468.0000

XLON

07002070000099946-E0OMZQWA401w

11:11:05

132

5,466.0000

XLON

05002050000099862-E0OMZQWA413t

11:11:49

124

5,464.0000

XLON

05002050000100499-E0OMZQWA41VW

11:12:00

117

5,462.0000

XLON

07002070000097969-E0OMZQWA41gY

11:19:27

163

5,476.0000

XLON

05002050000103389-E0OMZQWA47OS

11:19:41

174

5,486.0000

XLON

05002050000103476-E0OMZQWA47jy

11:19:41

158

5,482.0000

XLON

05002050000103454-E0OMZQWA47kz

11:22:39

205

5,492.0000

XLON

05002050000104464-E0OMZQWA4APP

11:22:39

174

5,490.0000

XLON

05002050000104449-E0OMZQWA4APs

11:24:48

124

5,492.0000

XLON

05002050000105230-E0OMZQWA4BxA

11:24:48

162

5,492.0000

XLON

07002070000105291-E0OMZQWA4Bx8

11:31:48

27

5,498.0000

XLON

07002070000108090-E0OMZQWA4HfI

11:31:48

93

5,498.0000

XLON

07002070000108090-E0OMZQWA4HfK

11:31:48

34

5,498.0000

XLON

07002070000108090-E0OMZQWA4HfM

11:31:49

33

5,496.0000

XLON

05002050000107767-E0OMZQWA4HmT

11:31:49

163

5,496.0000

XLON

05002050000107767-E0OMZQWA4HmY

11:35:03

203

5,494.0000

XLON

05002050000106655-E0OMZQWA4KG6

11:35:03

162

5,492.0000

XLON

05002050000108394-E0OMZQWA4KGX

11:38:28

127

5,500.0000

XLON

07002070000110576-E0OMZQWA4MYG

11:38:28

37

5,500.0000

XLON

07002070000110576-E0OMZQWA4MYO

11:39:27

69

5,500.0000

XLON

07002070000110949-E0OMZQWA4NU4

11:39:29

150

5,498.0000

XLON

07002070000110353-E0OMZQWA4NUv

11:41:07

184

5,500.0000

XLON

07002070000111576-E0OMZQWA4Ohh

11:42:36

156

5,516.0000

XLON

05002050000111939-E0OMZQWA4Q4w

11:43:11

169

5,512.0000

XLON

05002050000111849-E0OMZQWA4QTn

11:44:08

130

5,518.0000

XLON

07002070000112382-E0OMZQWA4R3i

11:44:28

144

5,518.0000

XLON

05002050000112567-E0OMZQWA4RQs

11:46:46

142

5,518.0000

XLON

07002070000113417-E0OMZQWA4Thn

11:47:42

119

5,514.0000

XLON

05002050000112943-E0OMZQWA4UK3

11:51:11

157

5,518.0000

XLON

05002050000114236-E0OMZQWA4X8W

11:53:45

144

5,524.0000

XLON

05002050000115788-E0OMZQWA4YuY

11:53:52

27

5,528.0000

XLON

05002050000115949-E0OMZQWA4Z3A

11:53:52

3

5,528.0000

XLON

05002050000115949-E0OMZQWA4Z3C

11:53:52

53

5,528.0000

XLON

05002050000115949-E0OMZQWA4Z3E

11:55:26

122

5,530.0000

XLON

07002070000116442-E0OMZQWA4ZyJ

11:55:26

182

5,528.0000

XLON

07002070000116381-E0OMZQWA4ZzV

11:58:35

149

5,534.0000

XLON

05002050000117601-E0OMZQWA4cha

11:58:35

127

5,534.0000

XLON

07002070000117652-E0OMZQWA4chY

12:02:08

157

5,536.0000

XLON

05002050000118337-E0OMZQWA4fVO

12:02:08

11

5,536.0000

XLON

05002050000118337-E0OMZQWA4fVS

12:02:37

182

5,540.0000

XLON

05002050000119665-E0OMZQWA4gER

12:06:00

27

5,536.0000

XLON

05002050000120699-E0OMZQWA4ikd

12:06:00

109

5,536.0000

XLON

05002050000120699-E0OMZQWA4ikl

12:07:48

139

5,540.0000

XLON

05002050000121986-E0OMZQWA4k95

12:07:55

113

5,538.0000

XLON

07002070000121523-E0OMZQWA4kJP

12:08:52

24

5,542.0000

XLON

07002070000122589-E0OMZQWA4lOF

12:08:52

33

5,542.0000

XLON

07002070000122589-E0OMZQWA4lOH

12:09:50

111

5,544.0000

XLON

05002050000123000-E0OMZQWA4m6G

12:10:07

134

5,542.0000

XLON

07002070000123048-E0OMZQWA4mJ6

12:10:08

4

5,542.0000

XLON

05002050000123136-E0OMZQWA4mKB

12:10:35

111

5,540.0000

XLON

07002070000123177-E0OMZQWA4mkB

12:10:53

69

5,542.0000

XLON

07002070000123463-E0OMZQWA4mvI

12:10:53

12

5,542.0000

XLON

07002070000123463-E0OMZQWA4mvK

12:11:48

65

5,542.0000

XLON

05002050000123824-E0OMZQWA4nfn

12:11:48

34

5,542.0000

XLON

05002050000123824-E0OMZQWA4nfp

12:11:48

12

5,542.0000

XLON

05002050000123824-E0OMZQWA4nfr

12:11:48

14

5,542.0000

XLON

05002050000123824-E0OMZQWA4nft

12:11:48

4

5,542.0000

XLON

05002050000123824-E0OMZQWA4nfv

12:11:48

34

5,542.0000

XLON

05002050000123824-E0OMZQWA4nfx

12:13:07

122

5,540.0000

XLON

05002050000123429-E0OMZQWA4oUO

12:14:26

76

5,540.0000

XLON

07002070000124878-E0OMZQWA4pAk

12:14:26

11

5,540.0000

XLON

07002070000124878-E0OMZQWA4pAm

12:16:04

128

5,538.0000

XLON

07002070000124540-E0OMZQWA4qKE

12:16:06

104

5,536.0000

XLON

07002070000121250-E0OMZQWA4qMy

12:17:46

29

5,534.0000

XLON

05002050000126168-E0OMZQWA4rMc

12:17:46

68

5,534.0000

XLON

05002050000126168-E0OMZQWA4rMe

12:17:46

59

5,534.0000

XLON

05002050000126168-E0OMZQWA4rMg

12:18:28

8

5,534.0000

XLON

07002070000126427-E0OMZQWA4rx1

12:18:28

35

5,534.0000

XLON

07002070000126427-E0OMZQWA4rx3

12:18:28

94

5,534.0000

XLON

07002070000126427-E0OMZQWA4rx5

12:21:06

30

5,534.0000

XLON

05002050000127440-E0OMZQWA4thV

12:21:06

11

5,534.0000

XLON

05002050000127440-E0OMZQWA4thX

12:21:06

25

5,534.0000

XLON

05002050000127440-E0OMZQWA4thZ

12:21:48

91

5,534.0000

XLON

05002050000127628-E0OMZQWA4u69

12:21:48

4

5,534.0000

XLON

05002050000127628-E0OMZQWA4u6B

12:21:48

116

5,534.0000

XLON

05002050000127628-E0OMZQWA4u6D

12:21:48

9

5,534.0000

XLON

05002050000127628-E0OMZQWA4u6F

12:23:08

119

5,538.0000

XLON

07002070000127964-E0OMZQWA4v05

12:23:28

4

5,538.0000

XLON

07002070000128325-E0OMZQWA4vCU

12:25:08

158

5,538.0000

XLON

07002070000128654-E0OMZQWA4w8U

12:25:40

147

5,536.0000

XLON

05002050000128297-E0OMZQWA4wXd

12:26:48

31

5,542.0000

XLON

07002070000129556-E0OMZQWA4xSf

12:26:48

16

5,542.0000

XLON

07002070000129556-E0OMZQWA4xSh

12:26:48

5

5,542.0000

XLON

07002070000129556-E0OMZQWA4xSj

12:26:48

6

5,542.0000

XLON

07002070000129556-E0OMZQWA4xSl

12:26:48

116

5,542.0000

XLON

07002070000129556-E0OMZQWA4xSn

12:26:48

35

5,542.0000

XLON

07002070000129556-E0OMZQWA4xSp

12:29:49

171

5,538.0000

XLON

05002050000130079-E0OMZQWA4zbW

12:29:49

103

5,536.0000

XLON

05002050000129375-E0OMZQWA4zbv

12:29:50

143

5,532.0000

XLON

07002070000125131-E0OMZQWA4zeE

12:30:10

3

5,526.0000

XLON

05002050000130786-E0OMZQWA503s

12:30:10

7

5,526.0000

XLON

05002050000130786-E0OMZQWA503u

12:30:41

119

5,522.0000

XLON

05002050000130741-E0OMZQWA50Ub

12:32:29

86

5,530.0000

XLON

05002050000131729-E0OMZQWA523d

12:32:29

95

5,530.0000

XLON

07002070000131779-E0OMZQWA523b

12:34:29

5

5,534.0000

XLON

07002070000132946-E0OMZQWA53tM

12:34:29

4

5,534.0000

XLON

07002070000132946-E0OMZQWA53tO

12:34:29

78

5,534.0000

XLON

07002070000132946-E0OMZQWA53tQ

12:37:17

137

5,536.0000

XLON

05002050000133711-E0OMZQWA55bv

12:37:39

116

5,538.0000

XLON

05002050000134153-E0OMZQWA55uz

12:37:39

118

5,534.0000

XLON

07002070000133668-E0OMZQWA55y0

12:40:35

109

5,538.0000

XLON

07002070000134786-E0OMZQWA581Z

12:40:35

118

5,536.0000

XLON

07002070000134586-E0OMZQWA5820

12:40:49

109

5,532.0000

XLON

07002070000134574-E0OMZQWA58Xq

12:42:53

91

5,534.0000

XLON

07002070000136261-E0OMZQWA5ANA

12:43:28

116

5,534.0000

XLON

05002050000136646-E0OMZQWA5B86

12:43:28

2

5,534.0000

XLON

05002050000136646-E0OMZQWA5B88

12:44:30

100

5,540.0000

XLON

05002050000137033-E0OMZQWA5Bs9

12:45:22

116

5,542.0000

XLON

07002070000137450-E0OMZQWA5CWT

12:46:48

4

5,544.0000

XLON

05002050000137863-E0OMZQWA5Di5

12:46:48

116

5,544.0000

XLON

05002050000137863-E0OMZQWA5Di7

12:47:42

107

5,540.0000

XLON

05002050000137250-E0OMZQWA5ENC

12:48:28

1

5,542.0000

XLON

07002070000138483-E0OMZQWA5Eow

12:48:28

30

5,542.0000

XLON

07002070000138483-E0OMZQWA5Eoy

12:48:34

105

5,540.0000

XLON

05002050000138417-E0OMZQWA5Es2

12:50:08

37

5,544.0000

XLON

05002050000139076-E0OMZQWA5G3E

12:51:38

111

5,542.0000

XLON

07002070000139115-E0OMZQWA5H7Q

12:53:07

108

5,542.0000

XLON

07002070000139973-E0OMZQWA5I81

12:53:28

116

5,540.0000

XLON

07002070000140520-E0OMZQWA5IJ6

12:53:28

32

5,540.0000

XLON

07002070000140520-E0OMZQWA5IJ8

12:57:36

146

5,538.0000

XLON

05002050000139743-E0OMZQWA5LBl

12:58:21

132

5,536.0000

XLON

05002050000141015-E0OMZQWA5M9D

12:58:28

34

5,534.0000

XLON

07002070000142616-E0OMZQWA5MSL

12:58:28

116

5,534.0000

XLON

07002070000142616-E0OMZQWA5MSN

12:59:10

82

5,532.0000

XLON

07002070000141601-E0OMZQWA5NNa

12:59:10

68

5,532.0000

XLON

07002070000141873-E0OMZQWA5NNc

12:59:11

47

5,528.0000

XLON

05002050000142483-E0OMZQWA5NRx

12:59:11

7

5,528.0000

XLON

05002050000142483-E0OMZQWA5NS7

12:59:11

7

5,528.0000

XLON

05002050000142483-E0OMZQWA5NSF

12:59:11

5

5,528.0000

XLON

05002050000142483-E0OMZQWA5NT1

12:59:21

45

5,528.0000

XLON

05002050000142483-E0OMZQWA5Nbi

13:01:08

11

5,526.0000

XLON

05002050000144034-E0OMZQWA5PIn

13:02:09

29

5,530.0000

XLON

05002050000144528-E0OMZQWA5QIP

13:02:48

133

5,526.0000

XLON

05002050000144389-E0OMZQWA5Qyo

13:03:35

7

5,526.0000

XLON

07002070000145379-E0OMZQWA5Ris

13:04:04

139

5,526.0000

XLON

07002070000145379-E0OMZQWA5S8h

13:04:22

97

5,524.0000

XLON

05002050000143545-E0OMZQWA5SIH

13:04:27

156

5,518.0000

XLON

07002070000145187-E0OMZQWA5SVH

13:05:43

95

5,520.0000

XLON

05002050000146062-E0OMZQWA5Tfx

13:05:43

79

5,520.0000

XLON

07002070000146231-E0OMZQWA5Tfz

13:07:34

101

5,522.0000

XLON

05002050000146723-E0OMZQWA5VS0

13:07:34

94

5,522.0000

XLON

07002070000146877-E0OMZQWA5VS4

13:10:11

87

5,518.0000

XLON

07002070000148007-E0OMZQWA5Xi9

13:10:12

88

5,516.0000

XLON

05002050000147481-E0OMZQWA5Xmf

13:10:19

95

5,514.0000

XLON

07002070000147648-E0OMZQWA5Y2F

13:12:43

123

5,514.0000

XLON

05002050000148922-E0OMZQWA5ZrE

13:12:50

114

5,512.0000

XLON

07002070000149082-E0OMZQWA5ZxC

13:14:55

81

5,514.0000

XLON

07002070000150242-E0OMZQWA5bhK

13:15:08

30

5,514.0000

XLON

05002050000150286-E0OMZQWA5btV

13:15:12

97

5,512.0000

XLON

05002050000149565-E0OMZQWA5bwY

13:15:44

104

5,508.0000

XLON

07002070000149712-E0OMZQWA5cK0

13:17:40

134

5,504.0000

XLON

07002070000151492-E0OMZQWA5e7X

13:18:28

19

5,502.0000

XLON

05002050000151902-E0OMZQWA5ebX

13:18:28

89

5,502.0000

XLON

05002050000151902-E0OMZQWA5ebZ

13:18:50

89

5,500.0000

XLON

07002070000151271-E0OMZQWA5eqA

13:18:57

40

5,496.0000

XLON

07002070000152049-E0OMZQWA5fHW

13:18:57

68

5,496.0000

XLON

07002070000152049-E0OMZQWA5fHZ

13:20:48

17

5,486.0000

XLON

05002050000152681-E0OMZQWA5h1P

13:20:48

70

5,486.0000

XLON

05002050000152681-E0OMZQWA5h1W

13:22:00

82

5,486.0000

XLON

05002050000153395-E0OMZQWA5hsX

13:22:00

67

5,484.0000

XLON

07002070000152843-E0OMZQWA5htU

13:22:00

98

5,482.0000

XLON

07002070000153566-E0OMZQWA5hu8

13:24:51

68

5,480.0000

XLON

05002050000154560-E0OMZQWA5jy8

13:25:38

102

5,482.0000

XLON

05002050000155081-E0OMZQWA5kbc

13:25:38

42

5,482.0000

XLON

07002070000155239-E0OMZQWA5kbY

13:25:38

57

5,482.0000

XLON

07002070000155239-E0OMZQWA5kba

13:27:57

98

5,490.0000

XLON

05002050000156105-E0OMZQWA5mHv

13:27:59

125

5,488.0000

XLON

05002050000155919-E0OMZQWA5mNT

13:31:39

17

5,490.0000

XLON

07002070000158054-E0OMZQWA5pYJ

13:31:39

76

5,490.0000

XLON

07002070000158054-E0OMZQWA5pYM

13:31:39

41

5,490.0000

XLON

07002070000158054-E0OMZQWA5pYZ

13:34:31

190

5,492.0000

XLON

07002070000159332-E0OMZQWA5sab

13:35:11

206

5,492.0000

XLON

07002070000160236-E0OMZQWA5t87

13:37:36

174

5,490.0000

XLON

05002050000158820-E0OMZQWA5vPS

13:40:12

222

5,496.0000

XLON

07002070000162639-E0OMZQWA5xJM

13:42:55

147

5,498.0000

XLON

05002050000163747-E0OMZQWA5zuh

13:44:28

180

5,506.0000

XLON

05002050000164496-E0OMZQWA61yQ

13:44:28

181

5,506.0000

XLON

07002070000164646-E0OMZQWA61yO

13:46:36

149

5,506.0000

XLON

07002070000165217-E0OMZQWA64Eo

13:46:48

38

5,506.0000

XLON

07002070000166142-E0OMZQWA64eO

13:46:55

100

5,504.0000

XLON

07002070000164928-E0OMZQWA64ls

13:47:15

23

5,500.0000

XLON

05002050000164257-E0OMZQWA659w

13:47:15

140

5,500.0000

XLON

05002050000164257-E0OMZQWA65A0

13:48:50

65

5,502.0000

XLON

07002070000167000-E0OMZQWA67aF

13:48:50

100

5,502.0000

XLON

07002070000167000-E0OMZQWA67aJ

13:50:43

222

5,508.0000

XLON

05002050000167616-E0OMZQWA69Us

13:51:10

139

5,506.0000

XLON

05002050000167528-E0OMZQWA6A8O

13:51:55

161

5,502.0000

XLON

07002070000167468-E0OMZQWA6Axi

13:53:07

91

5,500.0000

XLON

07002070000168598-E0OMZQWA6CNM

13:53:07

111

5,500.0000

XLON

07002070000168598-E0OMZQWA6CNO

13:55:00

103

5,496.0000

XLON

05002050000168962-E0OMZQWA6EA7

13:56:51

207

5,500.0000

XLON

05002050000171030-E0OMZQWA6GGr

13:56:54

222

5,498.0000

XLON

05002050000170163-E0OMZQWA6GKe

13:57:14

1

5,496.0000

XLON

05002050000170129-E0OMZQWA6GgM

13:58:40

179

5,496.0000

XLON

07002070000171958-E0OMZQWA6IH1

13:58:40

149

5,496.0000

XLON

05002050000171812-E0OMZQWA6IH3

14:00:30

131

5,490.0000

XLON

07002070000172768-E0OMZQWA6KDU

14:00:53

147

5,486.0000

XLON

07002070000172766-E0OMZQWA6Kc6

14:00:53

1

5,484.0000

XLON

05002050000172608-E0OMZQWA6Kdh

14:00:54

137

5,484.0000

XLON

05002050000172608-E0OMZQWA6KfY

14:01:48

41

5,470.0000

XLON

07002070000173719-E0OMZQWA6Lzp

14:01:48

61

5,470.0000

XLON

07002070000173719-E0OMZQWA6Lzr

14:05:18

204

5,482.0000

XLON

07002070000175497-E0OMZQWA6QI1

14:05:18

190

5,480.0000

XLON

05002050000175346-E0OMZQWA6QIR

14:07:05

151

5,482.0000

XLON

07002070000176253-E0OMZQWA6SIS

14:07:22

117

5,478.0000

XLON

05002050000174983-E0OMZQWA6SnD

14:07:23

110

5,476.0000

XLON

05002050000176282-E0OMZQWA6SsJ

14:10:50

122

5,474.0000

XLON

05002050000176909-E0OMZQWA6WX5

14:12:35

165

5,476.0000

XLON

05002050000178407-E0OMZQWA6Xlg

14:13:28

178

5,476.0000

XLON

05002050000179122-E0OMZQWA6YX3

14:13:34

81

5,474.0000

XLON

07002070000179303-E0OMZQWA6Yf1

14:16:56

222

5,476.0000

XLON

07002070000180257-E0OMZQWA6cKO

14:17:00

163

5,474.0000

XLON

05002050000179972-E0OMZQWA6cRn

14:19:51

184

5,476.0000

XLON

05002050000181592-E0OMZQWA6ey9

14:20:05

222

5,474.0000

XLON

07002070000181653-E0OMZQWA6fMT

14:20:08

48

5,474.0000

XLON

05002050000182267-E0OMZQWA6fVz

14:20:08

39

5,474.0000

XLON

05002050000182267-E0OMZQWA6fW1

14:20:08

67

5,474.0000

XLON

05002050000182267-E0OMZQWA6fW3

14:22:24

255

5,474.0000

XLON

05002050000183021-E0OMZQWA6hWq

14:23:02

94

5,472.0000

XLON

07002070000177070-E0OMZQWA6iVe

14:23:02

78

5,472.0000

XLON

07002070000182421-E0OMZQWA6iVg

14:23:02

98

5,468.0000

XLON

07002070000183560-E0OMZQWA6iXF

14:25:18

146

5,474.0000

XLON

05002050000184444-E0OMZQWA6kxt

14:26:48

102

5,474.0000

XLON

07002070000185653-E0OMZQWA6mG1

14:26:48

67

5,474.0000

XLON

07002070000185653-E0OMZQWA6mG3

14:26:48

18

5,474.0000

XLON

07002070000185653-E0OMZQWA6mG5

14:26:48

43

5,474.0000

XLON

07002070000185653-E0OMZQWA6mG7

14:27:08

122

5,472.0000

XLON

05002050000184344-E0OMZQWA6mQY

14:29:30

188

5,478.0000

XLON

07002070000187272-E0OMZQWA6p1P

14:29:30

239

5,476.0000

XLON

05002050000186611-E0OMZQWA6p2G

14:29:30

74

5,474.0000

XLON

05002050000185947-E0OMZQWA6p4L

14:29:30

106

5,474.0000

XLON

07002070000186024-E0OMZQWA6p4J

14:30:00

114

5,480.0000

XLON

07002070000187665-E0OMZQWA6qMg

14:30:00

13

5,480.0000

XLON

07002070000187665-E0OMZQWA6qMi

14:30:01

19

5,476.0000

XLON

07002070000187410-E0OMZQWA6qrq

14:30:01

150

5,476.0000

XLON

05002050000187568-E0OMZQWA6qs5

14:30:01

154

5,476.0000

XLON

07002070000187410-E0OMZQWA6qs3

14:30:19

334

5,472.0000

XLON

07002070000188428-E0OMZQWA6t9u

14:30:19

257

5,470.0000

XLON

07002070000187968-E0OMZQWA6tAm

14:30:19

200

5,468.0000

XLON

05002050000187875-E0OMZQWA6tBk

14:30:19

57

5,468.0000

XLON

05002050000187875-E0OMZQWA6tBm

14:32:02

188

5,472.0000

XLON

05002050000191640-E0OMZQWA70pe

14:33:21

70

5,474.0000

XLON

05002050000193252-E0OMZQWA75R4

14:33:21

32

5,474.0000

XLON

05002050000193252-E0OMZQWA75R7

14:33:21

93

5,474.0000

XLON

07002070000193326-E0OMZQWA75R9

14:33:37

187

5,470.0000

XLON

07002070000193327-E0OMZQWA762o

14:33:38

58

5,468.0000

XLON

07002070000193741-E0OMZQWA765d

14:36:35

235

5,476.0000

XLON

05002050000196417-E0OMZQWA7DX8

14:36:35

199

5,474.0000

XLON

07002070000196488-E0OMZQWA7Dbf

14:37:30

78

5,470.0000

XLON

05002050000196418-E0OMZQWA7FV9

14:37:30

157

5,470.0000

XLON

05002050000196418-E0OMZQWA7FVB

14:40:04

345

5,474.0000

XLON

07002070000199244-E0OMZQWA7K29

14:40:05

318

5,470.0000

XLON

05002050000198453-E0OMZQWA7K5U

14:42:15

272

5,476.0000

XLON

05002050000201631-E0OMZQWA7PFO

14:43:16

272

5,480.0000

XLON

05002050000202271-E0OMZQWA7RRt

14:43:16

159

5,476.0000

XLON

05002050000202112-E0OMZQWA7RTR

14:43:16

124

5,476.0000

XLON

07002070000202256-E0OMZQWA7RTP

14:43:27

15

5,458.0000

XLON

07002070000203040-E0OMZQWA7S0T

14:44:48

10

5,470.0000

XLON

07002070000204386-E0OMZQWA7UsA

14:44:48

17

5,470.0000

XLON

07002070000204386-E0OMZQWA7UsC

14:45:03

209

5,468.0000

XLON

07002070000203536-E0OMZQWA7VNO

14:45:08

127

5,468.0000

XLON

07002070000204792-E0OMZQWA7VYM

14:45:08

88

5,468.0000

XLON

07002070000204792-E0OMZQWA7VYO

14:45:08

57

5,468.0000

XLON

07002070000204792-E0OMZQWA7VYQ

14:45:08

20

5,468.0000

XLON

07002070000204792-E0OMZQWA7VYS

14:45:08

251

5,466.0000

XLON

05002050000203368-E0OMZQWA7VZn

14:46:02

235

5,462.0000

XLON

05002050000204637-E0OMZQWA7Ybd

14:47:49

170

5,468.0000

XLON

07002070000207428-E0OMZQWA7coP

14:47:49

170

5,466.0000

XLON

05002050000207266-E0OMZQWA7cp9

14:48:34

220

5,462.0000

XLON

07002070000206725-E0OMZQWA7eAw

14:48:41

146

5,460.0000

XLON

05002050000208090-E0OMZQWA7eND

14:50:58

288

5,452.0000

XLON

07002070000209707-E0OMZQWA7jB8

14:50:58

288

5,450.0000

XLON

05002050000209518-E0OMZQWA7jBe

14:51:58

223

5,452.0000

XLON

05002050000211057-E0OMZQWA7m3Y

14:52:00

24

5,450.0000

XLON

07002070000211229-E0OMZQWA7m8b

14:52:00

23

5,450.0000

XLON

07002070000211229-E0OMZQWA7m8d

14:52:00

160

5,450.0000

XLON

07002070000211229-E0OMZQWA7m8f

14:53:54

67

5,436.0000

XLON

05002050000212509-E0OMZQWA7qU0

14:53:54

120

5,436.0000

XLON

05002050000212509-E0OMZQWA7qU3

14:54:01

202

5,434.0000

XLON

05002050000212466-E0OMZQWA7qmE

14:55:40

159

5,436.0000

XLON

07002070000214257-E0OMZQWA7ucy

14:57:13

272

5,438.0000

XLON

05002050000215547-E0OMZQWA7xIP

14:58:28

80

5,444.0000

XLON

05002050000216801-E0OMZQWA7zps

14:58:28

211

5,442.0000

XLON

07002070000216940-E0OMZQWA7zr0

14:58:49

115

5,442.0000

XLON

07002070000216940-E0OMZQWA80Sm

14:59:27

251

5,436.0000

XLON

07002070000215675-E0OMZQWA81t0

15:00:25

259

5,428.0000

XLON

07002070000219110-E0OMZQWA84ZK

15:00:25

259

5,426.0000

XLON

05002050000218974-E0OMZQWA84a4

15:01:48

2

5,436.0000

XLON

07002070000222182-E0OMZQWA88sW

15:01:48

26

5,432.0000

XLON

05002050000222046-E0OMZQWA88uJ

15:01:48

153

5,432.0000

XLON

05002050000222046-E0OMZQWA88uM

15:02:04

196

5,428.0000

XLON

07002070000222183-E0OMZQWA8AN5

15:02:19

112

5,418.0000

XLON

07002070000222470-E0OMZQWA8BRn

15:05:39

152

5,438.0000

XLON

05002050000225904-E0OMZQWA8KLD

15:05:39

251

5,438.0000

XLON

07002070000226047-E0OMZQWA8KLB

15:05:39

144

5,438.0000

XLON

07002070000226048-E0OMZQWA8KLF

15:07:53

16

5,442.0000

XLON

07002070000227814-E0OMZQWA8OU9

15:07:53

16

5,442.0000

XLON

07002070000227814-E0OMZQWA8OUC

15:07:53

37

5,442.0000

XLON

07002070000227814-E0OMZQWA8OUE

15:07:53

39

5,442.0000

XLON

07002070000227814-E0OMZQWA8OUL

15:07:53

68

5,442.0000

XLON

07002070000227814-E0OMZQWA8OUN

15:07:53

19

5,442.0000

XLON

07002070000227814-E0OMZQWA8OUP

15:07:53

75

5,442.0000

XLON

07002070000227814-E0OMZQWA8OUR

15:08:31

112

5,444.0000

XLON

05002050000228624-E0OMZQWA8PcD

15:08:31

128

5,444.0000

XLON

07002070000228517-E0OMZQWA8Pc9

15:08:31

214

5,444.0000

XLON

07002070000228770-E0OMZQWA8PcB

15:10:36

299

5,440.0000

XLON

05002050000229956-E0OMZQWA8UMU

15:11:11

129

5,442.0000

XLON

05002050000230441-E0OMZQWA8VFF

15:12:08

252

5,440.0000

XLON

05002050000231253-E0OMZQWA8WjI

15:12:08

11

5,440.0000

XLON

05002050000231253-E0OMZQWA8WjK

15:12:25

188

5,438.0000

XLON

07002070000231411-E0OMZQWA8XPK

15:12:34

113

5,434.0000

XLON

05002050000231625-E0OMZQWA8Xqm

15:14:17

225

5,428.0000

XLON

05002050000233457-E0OMZQWA8bJn

15:15:51

252

5,426.0000

XLON

05002050000234163-E0OMZQWA8eHX

15:15:51

150

5,424.0000

XLON

07002070000233172-E0OMZQWA8eIP

15:16:01

75

5,420.0000

XLON

05002050000233510-E0OMZQWA8eZP

15:16:01

12

5,420.0000

XLON

07002070000234292-E0OMZQWA8eZT

15:16:01

93

5,420.0000

XLON

07002070000234292-E0OMZQWA8eZX

15:16:58

193

5,426.0000

XLON

05002050000235356-E0OMZQWA8h41

15:16:58

179

5,424.0000

XLON

07002070000235514-E0OMZQWA8h46

15:18:14

71

5,420.0000

XLON

07002070000235712-E0OMZQWA8jCS

15:18:49

28

5,420.0000

XLON

07002070000236739-E0OMZQWA8kGM

15:18:49

121

5,420.0000

XLON

07002070000236739-E0OMZQWA8kGP

15:19:30

161

5,418.0000

XLON

05002050000236597-E0OMZQWA8lXx

15:20:05

87

5,402.0000

XLON

05002050000237446-E0OMZQWA8mQc

15:20:08

167

5,392.0000

XLON

07002070000237985-E0OMZQWA8mfm

15:20:22

72

5,390.0000

XLON

05002050000237810-E0OMZQWA8n71

15:20:22

71

5,390.0000

XLON

05002050000237810-E0OMZQWA8n78

15:21:45

67

5,382.0000

XLON

07002070000239042-E0OMZQWA8pDD

15:21:45

22

5,382.0000

XLON

07002070000239042-E0OMZQWA8pDF

15:22:03

118

5,382.0000

XLON

05002050000239121-E0OMZQWA8ppO

15:22:03

42

5,382.0000

XLON

05002050000239121-E0OMZQWA8ppR

15:22:04

89

5,380.0000

XLON

07002070000239280-E0OMZQWA8pqc

15:22:04

25

5,380.0000

XLON

07002070000239280-E0OMZQWA8pqe

15:25:27

250

5,402.0000

XLON

07002070000241580-E0OMZQWA8v0q

15:25:30

110

5,406.0000

XLON

05002050000241494-E0OMZQWA8vFF

15:25:57

36

5,406.0000

XLON

05002050000241494-E0OMZQWA8vwk

15:26:13

270

5,402.0000

XLON

07002070000241648-E0OMZQWA8wRj

15:26:55

35

5,404.0000

XLON

05002050000242555-E0OMZQWA8xxl

15:26:55

70

5,404.0000

XLON

05002050000242555-E0OMZQWA8xxn

15:28:21

72

5,414.0000

XLON

07002070000243608-E0OMZQWA90Kt

15:28:21

169

5,412.0000

XLON

07002070000243609-E0OMZQWA90LX

15:28:29

211

5,410.0000

XLON

07002070000243836-E0OMZQWA90un

15:29:03

168

5,408.0000

XLON

05002050000243441-E0OMZQWA920A

15:29:08

148

5,404.0000

XLON

05002050000243686-E0OMZQWA92CO

15:29:08

8

5,404.0000

XLON

05002050000243686-E0OMZQWA92CT

15:30:15

174

5,398.0000

XLON

05002050000245128-E0OMZQWA94KT

15:30:15

134

5,396.0000

XLON

07002070000245274-E0OMZQWA94LI

15:32:59

180

5,406.0000

XLON

05002050000247490-E0OMZQWA99ev

15:33:01

195

5,402.0000

XLON

05002050000246975-E0OMZQWA99ix

15:35:05

184

5,416.0000

XLON

05002050000248898-E0OMZQWA9CqQ

15:35:19

252

5,416.0000

XLON

07002070000249109-E0OMZQWA9DG5

15:35:19

214

5,414.0000

XLON

07002070000248992-E0OMZQWA9DGS

15:35:19

68

5,412.0000

XLON

05002050000248858-E0OMZQWA9DGt

15:35:19

86

5,412.0000

XLON

07002070000248993-E0OMZQWA9DGv

15:37:46

150

5,398.0000

XLON

07002070000250437-E0OMZQWA9HKK

15:38:26

150

5,406.0000

XLON

05002050000250971-E0OMZQWA9IT7

15:38:29

151

5,402.0000

XLON

07002070000251113-E0OMZQWA9IWh

15:38:40

209

5,400.0000

XLON

05002050000251280-E0OMZQWA9Imn

15:41:21

195

5,414.0000

XLON

05002050000253181-E0OMZQWA9MVD

15:41:22

177

5,412.0000

XLON

07002070000252651-E0OMZQWA9MWa

15:41:22

177

5,408.0000

XLON

05002050000252357-E0OMZQWA9MWz

15:42:00

178

5,406.0000

XLON

05002050000253496-E0OMZQWA9NWO

15:42:00

207

5,404.0000

XLON

07002070000253639-E0OMZQWA9NX2

15:45:59

164

5,418.0000

XLON

05002050000255633-E0OMZQWA9Tpe

15:45:59

85

5,418.0000

XLON

07002070000255825-E0OMZQWA9Tpg

15:45:59

224

5,416.0000

XLON

07002070000254713-E0OMZQWA9TqE

15:46:50

127

5,416.0000

XLON

05002050000256955-E0OMZQWA9V78

15:47:46

97

5,420.0000

XLON

07002070000257817-E0OMZQWA9WYq

15:47:46

92

5,418.0000

XLON

05002050000257633-E0OMZQWA9WZT

15:48:54

232

5,420.0000

XLON

07002070000258272-E0OMZQWA9YJ4

15:48:54

140

5,418.0000

XLON

05002050000258106-E0OMZQWA9YJm

15:50:44

238

5,420.0000

XLON

07002070000259527-E0OMZQWA9amy

15:50:44

138

5,418.0000

XLON

05002050000259374-E0OMZQWA9anb

15:51:50

17

5,418.0000

XLON

07002070000260717-E0OMZQWA9cRm

15:52:20

226

5,424.0000

XLON

05002050000260878-E0OMZQWA9dXd

15:52:22

226

5,420.0000

XLON

07002070000260991-E0OMZQWA9daF

15:52:23

231

5,418.0000

XLON

05002050000260879-E0OMZQWA9dc0

15:52:23

12

5,418.0000

XLON

05002050000260879-E0OMZQWA9dc2

15:53:35

181

5,414.0000

XLON

07002070000261906-E0OMZQWA9fVl

15:53:38

181

5,412.0000

XLON

05002050000261748-E0OMZQWA9fdz

15:55:22

209

5,420.0000

XLON

07002070000263258-E0OMZQWA9ibi

15:55:33

285

5,418.0000

XLON

05002050000263113-E0OMZQWA9irD

15:58:43

256

5,422.0000

XLON

05002050000265240-E0OMZQWA9nWN

15:58:48

201

5,420.0000

XLON

07002070000265028-E0OMZQWA9nbB

15:58:48

95

5,420.0000

XLON

07002070000265635-E0OMZQWA9nbF

15:58:53

220

5,416.0000

XLON

07002070000264591-E0OMZQWA9nlV

16:00:10

127

5,402.0000

XLON

05002050000266650-E0OMZQWA9qUY

16:00:19

80

5,404.0000

XLON

05002050000266834-E0OMZQWA9qmW

16:01:07

70

5,406.0000

XLON

07002070000267608-E0OMZQWA9sL3

16:01:07

189

5,406.0000

XLON

05002050000267433-E0OMZQWA9sL1

16:02:14

272

5,402.0000

XLON

07002070000268098-E0OMZQWA9uDu

16:02:14

272

5,400.0000

XLON

05002050000267898-E0OMZQWA9uEz

16:03:58

267

5,406.0000

XLON

07002070000269457-E0OMZQWA9xJ7

16:04:10

267

5,404.0000

XLON

05002050000269130-E0OMZQWA9y8L

16:04:10

115

5,402.0000

XLON

07002070000269458-E0OMZQWA9yCw

16:05:23

215

5,406.0000

XLON

05002050000270568-E0OMZQWAA16z

16:06:58

288

5,414.0000

XLON

05002050000271921-E0OMZQWAA4J6

16:07:52

300

5,410.0000

XLON

07002070000272080-E0OMZQWAA5nS

16:10:23

108

5,414.0000

XLON

05002050000274278-E0OMZQWAAAFy

16:10:23

218

5,414.0000

XLON

07002070000273538-E0OMZQWAAAFs

16:10:23

88

5,414.0000

XLON

07002070000274484-E0OMZQWAAAG0

16:10:23

195

5,412.0000

XLON

05002050000274279-E0OMZQWAAAGT

16:10:23

238

5,412.0000

XLON

07002070000273163-E0OMZQWAAAGR

16:12:28

260

5,414.0000

XLON

05002050000275731-E0OMZQWAAE04

16:13:23

88

5,414.0000

XLON

07002070000276765-E0OMZQWAAFu7

16:13:23

140

5,414.0000

XLON

05002050000276547-E0OMZQWAAFuB

16:16:08

519

5,422.0000

XLON

07002070000278926-E0OMZQWAALON

16:16:08

450

5,420.0000

XLON

05002050000278099-E0OMZQWAALOc

16:16:36

287

5,418.0000

XLON

07002070000278145-E0OMZQWAAMXF

16:16:53

230

5,418.0000

XLON

07002070000279153-E0OMZQWAAN22

16:16:56

13

5,416.0000

XLON

05002050000278935-E0OMZQWAAN6d

16:16:56

164

5,416.0000

XLON

05002050000278935-E0OMZQWAAN6g

16:16:56

164

5,416.0000

XLON

05002050000278935-E0OMZQWAAN6i

16:16:56

4

5,416.0000

XLON

05002050000278935-E0OMZQWAAN6l

16:18:55

263

5,418.0000

XLON

05002050000279351-E0OMZQWAAQtw

16:20:10

25

5,424.0000

XLON

05002050000279647-E0OMZQWAAT6r

16:20:10

200

5,424.0000

XLON

05002050000279647-E0OMZQWAAT6t

16:20:10

80

5,424.0000

XLON

05002050000279647-E0OMZQWAAT6v

16:22:20

479

5,426.0000

XLON

05002050000280056-E0OMZQWAAWcf

16:22:37

230

5,424.0000

XLON

07002070000280262-E0OMZQWAAXAJ

16:22:37

32

5,422.0000

XLON

07002070000279871-E0OMZQWAAXBL

16:22:40

109

5,422.0000

XLON

07002070000279871-E0OMZQWAAXHJ

16:24:08

71

5,416.0000

XLON

05002050000280538-E0OMZQWAAZjW

16:24:08

158

5,416.0000

XLON

07002070000280775-E0OMZQWAAZjS

16:24:08

162

5,416.0000

XLON

05002050000280538-E0OMZQWAAZjZ

16:24:09

213

5,416.0000

XLON

05002050000280538-E0OMZQWAAZpU

16:24:09

31

5,416.0000

XLON

07002070000280776-E0OMZQWAAZpW

16:24:09

89

5,416.0000

XLON

05002050000280539-E0OMZQWAAZpc

16:24:09

70

5,416.0000

XLON

07002070000280776-E0OMZQWAAZpa

16:25:45

311

5,416.0000

XLON

05002050000280905-E0OMZQWAAcon

16:25:45

311

5,416.0000

XLON

07002070000281148-E0OMZQWAAcop

16:26:10

92

5,412.0000

XLON

07002070000281239-E0OMZQWAAdlA

16:26:31

63

5,412.0000

XLON

07002070000281239-E0OMZQWAAeYx

16:26:50

146

5,414.0000

XLON

05002050000281384-E0OMZQWAAfUq

16:27:07

146

5,412.0000

XLON

07002070000281635-E0OMZQWAAg43

16:28:30

87

5,410.0000

XLON

07002070000282169-E0OMZQWAAj3Z

16:28:53

101

5,408.0000

XLON

05002050000281935-E0OMZQWAAjuM

16:28:55

42

5,408.0000

XLON

05002050000282074-E0OMZQWAAk1C

 

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
 
 
POSPKNBKABKDBCK