RNS Number : 2138Z
Ashtead Group PLC
15 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 12 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:

82,000

 

 

Date of transaction:

12 September 2025

 

 

Average price paid per share (pence):

5,333.5613

 

 

Lowest price paid per share (pence):

5,294.0000

 

 

Highest price paid per share (pence):

5,406.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,376,249 (excluding Treasury shares), and the Company will hold 27,978,584 ordinary shares in Treasury.

 

The figure of 423,376,249 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:43

214

5,406.0000

XLON

07002070000003853-E0OT63rVh0zY

08:02:43

310

5,404.0000

XLON

07002070000003669-E0OT63rVh0zv

08:02:43

8

5,404.0000

XLON

07002070000003669-E0OT63rVh0zy

08:02:44

165

5,402.0000

XLON

05002050000003863-E0OT63rVh13Q

08:05:05

194

5,404.0000

XLON

07002070000004007-E0OT63rVh59r

08:05:05

211

5,404.0000

XLON

05002050000004019-E0OT63rVh59p

08:05:08

170

5,400.0000

XLON

07002070000003970-E0OT63rVh5FQ

08:05:18

241

5,394.0000

XLON

05002050000004295-E0OT63rVh5xy

08:06:11

259

5,392.0000

XLON

07002070000004279-E0OT63rVh7gj

08:06:11

133

5,388.0000

XLON

05002050000004289-E0OT63rVh7iX

08:07:58

186

5,392.0000

XLON

05002050000004756-E0OT63rVhA4C

08:07:58

160

5,390.0000

XLON

05002050000004627-E0OT63rVhA4q

08:08:01

160

5,388.0000

XLON

05002050000004615-E0OT63rVhABU

08:08:35

30

5,388.0000

XLON

05002050000004615-E0OT63rVhBi9

08:08:35

41

5,388.0000

XLON

05002050000004880-E0OT63rVhBiB

08:08:35

96

5,388.0000

XLON

05002050000004880-E0OT63rVhBiJ

08:08:36

157

5,386.0000

XLON

07002070000004855-E0OT63rVhBmw

08:11:01

127

5,386.0000

XLON

07002070000005307-E0OT63rVhGa8

08:11:01

45

5,386.0000

XLON

07002070000005307-E0OT63rVhGaK

08:11:31

146

5,382.0000

XLON

05002050000005173-E0OT63rVhHRM

08:11:49

150

5,378.0000

XLON

05002050000005490-E0OT63rVhHzy

08:11:49

39

5,378.0000

XLON

05002050000005490-E0OT63rVhI00

08:15:27

158

5,384.0000

XLON

07002070000005760-E0OT63rVhNF7

08:16:01

21

5,388.0000

XLON

07002070000006788-E0OT63rVhNw6

08:16:35

111

5,382.0000

XLON

07002070000006441-E0OT63rVhOn6

08:19:41

142

5,386.0000

XLON

07002070000008497-E0OT63rVhTRQ

08:19:41

172

5,384.0000

XLON

05002050000008414-E0OT63rVhTT3

08:20:50

156

5,380.0000

XLON

07002070000006187-E0OT63rVhV1N

08:21:23

134

5,382.0000

XLON

07002070000009842-E0OT63rVhVW7

08:21:49

156

5,380.0000

XLON

05002050000010248-E0OT63rVhW4c

08:21:55

168

5,378.0000

XLON

07002070000009822-E0OT63rVhWD0

08:23:02

127

5,376.0000

XLON

07002070000010659-E0OT63rVhXli

08:23:48

119

5,378.0000

XLON

07002070000011227-E0OT63rVhYUn

08:25:09

126

5,380.0000

XLON

07002070000011992-E0OT63rVhZpd

08:25:15

159

5,378.0000

XLON

07002070000011651-E0OT63rVhZxd

08:26:01

76

5,378.0000

XLON

07002070000012425-E0OT63rVharO

08:26:16

108

5,380.0000

XLON

07002070000012456-E0OT63rVhbOh

08:26:16

56

5,380.0000

XLON

07002070000012456-E0OT63rVhbOl

08:27:06

100

5,380.0000

XLON

05002050000012730-E0OT63rVhcc2

08:27:06

78

5,380.0000

XLON

05002050000012730-E0OT63rVhcc4

08:27:06

191

5,380.0000

XLON

05002050000012908-E0OT63rVhcc6

08:27:30

131

5,376.0000

XLON

05002050000011246-E0OT63rVhdHo

08:28:29

40

5,376.0000

XLON

07002070000013745-E0OT63rVheZ1

08:28:29

90

5,376.0000

XLON

07002070000013745-E0OT63rVheZ3

08:28:29

66

5,376.0000

XLON

07002070000013745-E0OT63rVheZ5

08:29:46

140

5,370.0000

XLON

05002050000013062-E0OT63rVhgD8

08:30:35

145

5,376.0000

XLON

07002070000014843-E0OT63rVhhUR

08:31:19

127

5,382.0000

XLON

05002050000015316-E0OT63rVhij4

08:31:19

132

5,378.0000

XLON

07002070000015305-E0OT63rVhikK

08:33:12

131

5,374.0000

XLON

07002070000015306-E0OT63rVhl9b

08:33:20

155

5,370.0000

XLON

05002050000015740-E0OT63rVhlVw

08:34:06

145

5,370.0000

XLON

05002050000016964-E0OT63rVhmIz

08:34:06

145

5,370.0000

XLON

07002070000016934-E0OT63rVhmJ1

08:35:09

134

5,370.0000

XLON

07002070000017785-E0OT63rVhoBQ

08:35:09

105

5,370.0000

XLON

07002070000017785-E0OT63rVhoBS

08:35:18

132

5,366.0000

XLON

05002050000016965-E0OT63rVhoOy

08:37:01

142

5,370.0000

XLON

05002050000018585-E0OT63rVhqMs

08:38:29

44

5,370.0000

XLON

07002070000019226-E0OT63rVhrsK

08:41:46

169

5,368.0000

XLON

05002050000020217-E0OT63rVhvN3

08:43:40

100

5,372.0000

XLON

05002050000020983-E0OT63rVhxjh

08:43:40

68

5,372.0000

XLON

05002050000020983-E0OT63rVhxjj

08:43:40

155

5,372.0000

XLON

07002070000021339-E0OT63rVhxjl

08:43:59

154

5,368.0000

XLON

05002050000020770-E0OT63rVhy60

08:46:26

19

5,372.0000

XLON

07002070000022809-E0OT63rVi1HO

08:46:26

157

5,372.0000

XLON

07002070000022809-E0OT63rVi1HS

08:46:49

145

5,372.0000

XLON

07002070000023111-E0OT63rVi1eJ

08:47:39

216

5,370.0000

XLON

05002050000022318-E0OT63rVi2cV

08:47:43

142

5,366.0000

XLON

05002050000021777-E0OT63rVi2kp

08:48:10

95

5,364.0000

XLON

05002050000023506-E0OT63rVi39M

08:48:32

238

5,364.0000

XLON

05002050000023817-E0OT63rVi3bZ

08:49:52

92

5,366.0000

XLON

05002050000024287-E0OT63rVi5Eq

08:49:52

92

5,366.0000

XLON

07002070000024317-E0OT63rVi5Es

08:50:25

217

5,366.0000

XLON

05002050000024593-E0OT63rVi6HT

08:50:25

129

5,364.0000

XLON

07002070000024617-E0OT63rVi6Hm

08:50:35

73

5,364.0000

XLON

07002070000024617-E0OT63rVi6SO

08:52:21

224

5,366.0000

XLON

05002050000025272-E0OT63rVi8VJ

08:52:21

14

5,364.0000

XLON

07002070000025319-E0OT63rVi8Vr

08:52:21

135

5,364.0000

XLON

07002070000025319-E0OT63rVi8Vx

08:53:42

1

5,362.0000

XLON

05002050000026014-E0OT63rViA6Z

08:53:45

185

5,362.0000

XLON

05002050000026014-E0OT63rViADJ

08:55:09

189

5,362.0000

XLON

05002050000026834-E0OT63rViBtA

08:56:25

174

5,360.0000

XLON

05002050000026015-E0OT63rViDIj

08:57:20

122

5,356.0000

XLON

05002050000027517-E0OT63rViEeT

09:00:09

258

5,354.0000

XLON

05002050000029348-E0OT63rViIFn

09:01:28

9

5,352.0000

XLON

07002070000027576-E0OT63rViKL7

09:01:28

158

5,352.0000

XLON

07002070000027576-E0OT63rViKL9

09:01:49

192

5,352.0000

XLON

07002070000031127-E0OT63rViKgS

09:02:24

147

5,348.0000

XLON

07002070000028418-E0OT63rViLch

09:03:00

148

5,344.0000

XLON

05002050000031076-E0OT63rViMc2

09:04:46

33

5,346.0000

XLON

07002070000032731-E0OT63rViPD9

09:04:46

115

5,346.0000

XLON

07002070000032731-E0OT63rViPDE

09:04:46

119

5,344.0000

XLON

05002050000032169-E0OT63rViPF4

09:06:49

35

5,342.0000

XLON

07002070000034266-E0OT63rViRvl

09:06:49

144

5,342.0000

XLON

07002070000034266-E0OT63rViRvn

09:06:58

94

5,340.0000

XLON

05002050000033290-E0OT63rViS72

09:08:02

141

5,336.0000

XLON

07002070000033358-E0OT63rViUDn

09:09:21

130

5,334.0000

XLON

07002070000035884-E0OT63rViVpG

09:11:05

179

5,338.0000

XLON

07002070000036332-E0OT63rViXxs

09:11:05

155

5,336.0000

XLON

05002050000036292-E0OT63rViXyW

09:11:49

125

5,336.0000

XLON

07002070000037255-E0OT63rViZCA

09:12:47

125

5,334.0000

XLON

05002050000037217-E0OT63rViaFU

09:14:05

118

5,324.0000

XLON

07002070000038198-E0OT63rVid3S

09:14:37

109

5,320.0000

XLON

05002050000038168-E0OT63rVidhh

09:16:49

63

5,316.0000

XLON

05002050000040340-E0OT63rVigfg

09:16:49

123

5,316.0000

XLON

05002050000040340-E0OT63rVigfi

09:17:20

117

5,314.0000

XLON

05002050000039584-E0OT63rVihU0

09:20:09

142

5,316.0000

XLON

05002050000042500-E0OT63rVilMJ

09:20:09

50

5,316.0000

XLON

05002050000042500-E0OT63rVilML

09:22:15

165

5,320.0000

XLON

05002050000043494-E0OT63rVio82

09:25:32

228

5,322.0000

XLON

07002070000044693-E0OT63rVirfX

09:27:34

210

5,320.0000

XLON

05002050000044261-E0OT63rVitEW

09:29:01

267

5,322.0000

XLON

05002050000047224-E0OT63rViug1

09:33:16

245

5,320.0000

XLON

05002050000047996-E0OT63rViyLd

09:34:31

68

5,318.0000

XLON

05002050000047173-E0OT63rVizuR

09:34:31

69

5,318.0000

XLON

07002070000047230-E0OT63rVizuP

09:35:44

68

5,316.0000

XLON

07002070000046059-E0OT63rVj0qK

09:35:44

135

5,316.0000

XLON

07002070000050543-E0OT63rVj0qM

09:36:05

151

5,314.0000

XLON

05002050000045247-E0OT63rVj1Lr

09:36:05

9

5,314.0000

XLON

05002050000045247-E0OT63rVj1Lw

09:38:29

199

5,318.0000

XLON

05002050000052017-E0OT63rVj3ed

09:38:37

257

5,316.0000

XLON

07002070000051428-E0OT63rVj3mQ

09:38:38

187

5,314.0000

XLON

05002050000051005-E0OT63rVj3o3

09:41:15

80

5,320.0000

XLON

05002050000053020-E0OT63rVj6BO

09:41:15

113

5,320.0000

XLON

05002050000053020-E0OT63rVj6BR

09:43:30

190

5,324.0000

XLON

07002070000054188-E0OT63rVj94B

09:44:29

113

5,320.0000

XLON

05002050000053939-E0OT63rVj9y7

09:44:29

110

5,320.0000

XLON

05002050000053939-E0OT63rVj9yB

09:48:20

214

5,324.0000

XLON

07002070000055536-E0OT63rVjCoB

09:49:18

154

5,322.0000

XLON

05002050000055004-E0OT63rVjDbv

09:49:42

33

5,328.0000

XLON

05002050000056934-E0OT63rVjE6D

09:49:42

51

5,328.0000

XLON

05002050000056934-E0OT63rVjE6F

09:49:42

74

5,328.0000

XLON

07002070000057064-E0OT63rVjE6H

09:52:57

216

5,328.0000

XLON

05002050000058215-E0OT63rVjGsw

09:54:14

90

5,326.0000

XLON

05002050000057320-E0OT63rVjHjd

09:54:14

74

5,326.0000

XLON

07002070000057050-E0OT63rVjHjb

09:54:16

158

5,324.0000

XLON

05002050000056912-E0OT63rVjHlm

09:54:16

47

5,324.0000

XLON

05002050000056912-E0OT63rVjHlq

09:56:00

164

5,320.0000

XLON

05002050000059420-E0OT63rVjJ4y

09:56:28

148

5,318.0000

XLON

07002070000058707-E0OT63rVjJSQ

10:00:15

159

5,320.0000

XLON

05002050000060435-E0OT63rVjMj0

10:00:15

72

5,320.0000

XLON

05002050000060435-E0OT63rVjMj2

10:00:15

86

5,318.0000

XLON

05002050000060436-E0OT63rVjMkM

10:00:15

88

5,318.0000

XLON

07002070000060508-E0OT63rVjMkK

10:04:34

1

5,324.0000

XLON

07002070000063151-E0OT63rVjQ8Z

10:04:34

198

5,324.0000

XLON

07002070000063151-E0OT63rVjQ8b

10:06:01

162

5,324.0000

XLON

07002070000064331-E0OT63rVjRYb

10:06:49

173

5,326.0000

XLON

05002050000064668-E0OT63rVjSFV

10:08:30

171

5,322.0000

XLON

07002070000062848-E0OT63rVjTQN

10:10:11

113

5,328.0000

XLON

05002050000066048-E0OT63rVjUtd

10:10:14

217

5,328.0000

XLON

05002050000066075-E0OT63rVjUv5

10:11:03

156

5,324.0000

XLON

07002070000066113-E0OT63rVjVTK

10:11:04

171

5,322.0000

XLON

07002070000066137-E0OT63rVjVUV

10:12:45

186

5,324.0000

XLON

05002050000067077-E0OT63rVjXLM

10:13:11

203

5,320.0000

XLON

05002050000066744-E0OT63rVjXci

10:17:24

160

5,326.0000

XLON

05002050000069194-E0OT63rVjb0Y

10:19:19

87

5,326.0000

XLON

07002070000069625-E0OT63rVjcUp

10:19:19

89

5,326.0000

XLON

07002070000069835-E0OT63rVjcUv

10:21:49

68

5,324.0000

XLON

05002050000070512-E0OT63rVjeSN

10:21:49

125

5,324.0000

XLON

05002050000070512-E0OT63rVjeSS

10:21:49

110

5,324.0000

XLON

07002070000071265-E0OT63rVjeT8

10:21:49

125

5,324.0000

XLON

07002070000071265-E0OT63rVjeTA

10:26:27

224

5,330.0000

XLON

07002070000073275-E0OT63rVjiST

10:26:27

172

5,328.0000

XLON

07002070000073167-E0OT63rVjiSk

10:28:27

213

5,328.0000

XLON

05002050000073446-E0OT63rVjjzj

10:28:27

26

5,328.0000

XLON

05002050000073446-E0OT63rVjjzy

10:29:09

168

5,332.0000

XLON

05002050000074247-E0OT63rVjkNj

10:32:37

193

5,330.0000

XLON

05002050000075013-E0OT63rVjn1U

10:32:41

74

5,330.0000

XLON

07002070000075729-E0OT63rVjn3s

10:33:30

218

5,328.0000

XLON

05002050000074057-E0OT63rVjnhr

10:35:27

235

5,326.0000

XLON

05002050000075968-E0OT63rVjp5N

10:36:58

200

5,324.0000

XLON

05002050000077486-E0OT63rVjqR2

10:36:58

37

5,324.0000

XLON

05002050000077486-E0OT63rVjqR6

10:38:54

177

5,324.0000

XLON

05002050000078268-E0OT63rVjsCG

10:38:54

13

5,324.0000

XLON

05002050000078268-E0OT63rVjsCW

10:38:54

65

5,324.0000

XLON

05002050000078268-E0OT63rVjsCe

10:41:31

165

5,324.0000

XLON

05002050000079092-E0OT63rVjtqg

10:41:31

5

5,324.0000

XLON

05002050000079092-E0OT63rVjtqu

10:41:51

168

5,322.0000

XLON

05002050000075321-E0OT63rVju2B

10:44:10

204

5,328.0000

XLON

07002070000080767-E0OT63rVjvlV

10:44:10

129

5,326.0000

XLON

05002050000080678-E0OT63rVjvli

10:44:10

14

5,326.0000

XLON

05002050000080678-E0OT63rVjvls

10:49:21

222

5,328.0000

XLON

05002050000082513-E0OT63rVjyt4

10:51:04

173

5,328.0000

XLON

07002070000083093-E0OT63rVk05l

10:51:19

71

5,332.0000

XLON

07002070000083168-E0OT63rVk0H2

10:51:19

15

5,332.0000

XLON

07002070000083168-E0OT63rVk0H8

10:51:49

174

5,330.0000

XLON

05002050000083121-E0OT63rVk0Zw

10:52:05

205

5,326.0000

XLON

07002070000082858-E0OT63rVk0q2

10:54:20

242

5,322.0000

XLON

07002070000083399-E0OT63rVk2Nk

10:54:20

138

5,320.0000

XLON

05002050000083954-E0OT63rVk2OR

10:55:10

204

5,316.0000

XLON

07002070000084672-E0OT63rVk3Bn

10:58:32

177

5,314.0000

XLON

05002050000084598-E0OT63rVk5ek

11:00:48

134

5,312.0000

XLON

05002050000085215-E0OT63rVk7kR

11:03:09

225

5,314.0000

XLON

07002070000087733-E0OT63rVkA9D

11:06:49

221

5,320.0000

XLON

07002070000089504-E0OT63rVkEPB

11:08:40

185

5,320.0000

XLON

07002070000089989-E0OT63rVkFmY

11:10:09

200

5,320.0000

XLON

05002050000090469-E0OT63rVkGkI

11:10:58

82

5,318.0000

XLON

07002070000088997-E0OT63rVkHKD

11:10:58

122

5,318.0000

XLON

07002070000088997-E0OT63rVkHKF

11:13:10

187

5,316.0000

XLON

07002070000088948-E0OT63rVkId6

11:14:48

1

5,312.0000

XLON

05002050000091002-E0OT63rVkJNU

11:14:48

184

5,312.0000

XLON

05002050000091002-E0OT63rVkJNn

11:17:12

200

5,314.0000

XLON

05002050000093121-E0OT63rVkKmx

11:18:38

166

5,314.0000

XLON

07002070000093807-E0OT63rVkLaQ

11:27:44

188

5,332.0000

XLON

05002050000096779-E0OT63rVkRKJ

11:28:26

239

5,334.0000

XLON

05002050000096794-E0OT63rVkRfd

11:28:26

189

5,334.0000

XLON

05002050000096798-E0OT63rVkRfh

11:31:38

188

5,336.0000

XLON

07002070000097592-E0OT63rVkTwT

11:31:38

224

5,336.0000

XLON

07002070000098362-E0OT63rVkTwt

11:32:17

197

5,340.0000

XLON

05002050000098408-E0OT63rVkURn

11:32:17

233

5,338.0000

XLON

05002050000098383-E0OT63rVkUSN

11:35:10

106

5,340.0000

XLON

07002070000099660-E0OT63rVkVrk

11:35:10

11

5,340.0000

XLON

07002070000099660-E0OT63rVkVrm

11:35:10

4

5,340.0000

XLON

07002070000099660-E0OT63rVkVro

11:35:10

42

5,340.0000

XLON

07002070000099660-E0OT63rVkVrq

11:35:10

43

5,340.0000

XLON

07002070000099660-E0OT63rVkVrs

11:36:50

7

5,340.0000

XLON

07002070000100203-E0OT63rVkWgv

11:38:42

63

5,342.0000

XLON

07002070000100881-E0OT63rVkYRJ

11:38:42

163

5,342.0000

XLON

07002070000100881-E0OT63rVkYRM

11:38:46

190

5,340.0000

XLON

07002070000100222-E0OT63rVkYW1

11:40:05

174

5,340.0000

XLON

05002050000101050-E0OT63rVkZTY

11:42:43

50

5,340.0000

XLON

07002070000102161-E0OT63rVkatG

11:42:43

56

5,340.0000

XLON

07002070000102161-E0OT63rVkatQ

11:42:49

119

5,340.0000

XLON

07002070000102161-E0OT63rVkawF

11:44:10

174

5,340.0000

XLON

05002050000102277-E0OT63rVkbiC

11:47:24

36

5,344.0000

XLON

05002050000103249-E0OT63rVkdy4

11:47:24

173

5,344.0000

XLON

05002050000103249-E0OT63rVkdy6

11:49:44

47

5,344.0000

XLON

07002070000104441-E0OT63rVkfSn

11:49:44

72

5,344.0000

XLON

07002070000104441-E0OT63rVkfSr

11:49:44

114

5,344.0000

XLON

07002070000104441-E0OT63rVkfSv

11:53:05

234

5,344.0000

XLON

07002070000105480-E0OT63rVkhTr

11:56:21

248

5,344.0000

XLON

07002070000107283-E0OT63rVkjTD

11:56:21

15

5,344.0000

XLON

07002070000107283-E0OT63rVkjTP

11:57:15

247

5,344.0000

XLON

07002070000107682-E0OT63rVkk6b

11:57:15

251

5,342.0000

XLON

05002050000104045-E0OT63rVkk79

11:59:00

232

5,342.0000

XLON

05002050000108166-E0OT63rVkl7i

12:01:50

2

5,342.0000

XLON

05002050000108166-E0OT63rVkn2v

12:01:50

216

5,342.0000

XLON

05002050000108936-E0OT63rVkn2z

12:10:01

229

5,346.0000

XLON

05002050000111030-E0OT63rVkrtD

12:10:02

63

5,346.0000

XLON

05002050000113050-E0OT63rVkru1

12:18:50

258

5,350.0000

XLON

07002070000117215-E0OT63rVky9V

12:19:38

280

5,350.0000

XLON

05002050000117096-E0OT63rVkydT

12:19:38

310

5,350.0000

XLON

07002070000117558-E0OT63rVkyeC

12:19:38

49

5,350.0000

XLON

07002070000117558-E0OT63rVkyeE

12:19:39

159

5,350.0000

XLON

05002050000117409-E0OT63rVkyeb

12:19:39

167

5,350.0000

XLON

05002050000117409-E0OT63rVkyej

12:20:00

200

5,348.0000

XLON

07002070000113973-E0OT63rVkymc

12:22:42

309

5,350.0000

XLON

05002050000118607-E0OT63rVl08J

12:22:43

262

5,348.0000

XLON

07002070000118235-E0OT63rVl08r

12:27:42

9

5,352.0000

XLON

07002070000120551-E0OT63rVl3au

12:29:35

276

5,352.0000

XLON

07002070000120551-E0OT63rVl4nz

12:30:11

231

5,350.0000

XLON

07002070000119360-E0OT63rVl5Cw

12:33:14

86

5,354.0000

XLON

07002070000121966-E0OT63rVl71f

12:33:14

230

5,354.0000

XLON

07002070000121966-E0OT63rVl71i

12:33:16

221

5,352.0000

XLON

07002070000121859-E0OT63rVl73y

12:33:16

62

5,352.0000

XLON

07002070000121859-E0OT63rVl740

12:33:17

21

5,350.0000

XLON

07002070000122342-E0OT63rVl75j

12:36:02

107

5,352.0000

XLON

07002070000123389-E0OT63rVl8k2

12:36:02

43

5,352.0000

XLON

07002070000123389-E0OT63rVl8k4

12:36:02

24

5,352.0000

XLON

07002070000123389-E0OT63rVl8k6

12:36:26

127

5,350.0000

XLON

05002050000122486-E0OT63rVl8wo

12:36:26

27

5,350.0000

XLON

05002050000122486-E0OT63rVl8wq

12:36:26

113

5,350.0000

XLON

07002070000122612-E0OT63rVl8ws

12:38:06

144

5,348.0000

XLON

07002070000123651-E0OT63rVl9y2

12:41:02

107

5,350.0000

XLON

05002050000124865-E0OT63rVlCCe

12:41:02

63

5,350.0000

XLON

05002050000124865-E0OT63rVlCCg

12:41:50

13

5,350.0000

XLON

05002050000125101-E0OT63rVlCen

12:41:50

4

5,350.0000

XLON

05002050000125101-E0OT63rVlCep

12:45:15

218

5,348.0000

XLON

07002070000125501-E0OT63rVlEjU

12:45:16

156

5,346.0000

XLON

05002050000123541-E0OT63rVlEkO

12:49:23

270

5,346.0000

XLON

05002050000127840-E0OT63rVlGyz

12:50:16

73

5,344.0000

XLON

07002070000124669-E0OT63rVlHg5

12:50:16

171

5,344.0000

XLON

05002050000126883-E0OT63rVlHg7

12:51:50

100

5,344.0000

XLON

07002070000128924-E0OT63rVlIj9

12:51:50

106

5,344.0000

XLON

07002070000128924-E0OT63rVlIjB

12:51:50

128

5,342.0000

XLON

07002070000126322-E0OT63rVlIjV

12:51:50

71

5,342.0000

XLON

07002070000126953-E0OT63rVlIjZ

12:54:23

140

5,340.0000

XLON

07002070000129558-E0OT63rVlJtr

12:56:50

107

5,340.0000

XLON

05002050000130790-E0OT63rVlLQq

12:56:50

43

5,340.0000

XLON

05002050000130790-E0OT63rVlLQs

12:56:50

44

5,340.0000

XLON

05002050000130790-E0OT63rVlLQu

13:01:16

180

5,342.0000

XLON

05002050000131455-E0OT63rVlOH4

13:03:30

256

5,342.0000

XLON

07002070000133893-E0OT63rVlPd7

13:03:42

1

5,340.0000

XLON

07002070000133192-E0OT63rVlPfc

13:03:44

41

5,340.0000

XLON

07002070000133192-E0OT63rVlPg6

13:05:38

238

5,342.0000

XLON

07002070000134709-E0OT63rVlQkq

13:08:30

216

5,344.0000

XLON

05002050000136002-E0OT63rVlSl2

13:15:05

220

5,346.0000

XLON

07002070000138572-E0OT63rVlXcO

13:15:05

19

5,346.0000

XLON

07002070000138572-E0OT63rVlXcS

13:15:06

140

5,346.0000

XLON

05002050000138665-E0OT63rVlXdF

13:15:06

56

5,346.0000

XLON

05002050000138665-E0OT63rVlXdH

13:15:07

18

5,346.0000

XLON

07002070000138749-E0OT63rVlXdi

13:15:15

16

5,346.0000

XLON

07002070000138828-E0OT63rVlXkz

13:15:24

18

5,346.0000

XLON

05002050000138842-E0OT63rVlXoz

13:15:34

114

5,346.0000

XLON

05002050000138920-E0OT63rVlXvF

13:15:34

260

5,346.0000

XLON

05002050000138920-E0OT63rVlXvH

13:16:50

6

5,346.0000

XLON

07002070000139438-E0OT63rVlYc2

13:16:50

28

5,346.0000

XLON

07002070000139438-E0OT63rVlYc4

13:16:50

133

5,346.0000

XLON

07002070000139438-E0OT63rVlYc6

13:16:50

100

5,346.0000

XLON

07002070000139438-E0OT63rVlYc8

13:16:50

10

5,346.0000

XLON

07002070000139438-E0OT63rVlYcA

13:20:02

98

5,344.0000

XLON

07002070000136810-E0OT63rVlaTJ

13:20:02

119

5,344.0000

XLON

07002070000136810-E0OT63rVlaTP

13:21:37

105

5,342.0000

XLON

07002070000140131-E0OT63rVlbLm

13:21:37

83

5,342.0000

XLON

07002070000140131-E0OT63rVlbLo

13:22:42

100

5,342.0000

XLON

05002050000141692-E0OT63rVlbpb

13:22:42

26

5,342.0000

XLON

05002050000141692-E0OT63rVlbpd

13:22:42

29

5,342.0000

XLON

05002050000141692-E0OT63rVlbpf

13:22:42

123

5,342.0000

XLON

05002050000141692-E0OT63rVlbph

13:22:42

1

5,342.0000

XLON

05002050000141692-E0OT63rVlbpj

13:23:01

223

5,340.0000

XLON

07002070000141441-E0OT63rVlbu8

13:23:06

59

5,338.0000

XLON

05002050000139705-E0OT63rVlc0R

13:23:06

101

5,338.0000

XLON

05002050000139705-E0OT63rVlc0b

13:28:29

251

5,344.0000

XLON

05002050000143330-E0OT63rVlfiZ

13:28:30

140

5,342.0000

XLON

07002070000142632-E0OT63rVlg1t

13:31:02

220

5,346.0000

XLON

07002070000145785-E0OT63rVliwc

13:31:08

237

5,344.0000

XLON

07002070000145163-E0OT63rVljAt

13:33:41

117

5,342.0000

XLON

07002070000146346-E0OT63rVllyk

13:37:44

135

5,340.0000

XLON

05002050000142438-E0OT63rVlpNO

13:37:44

78

5,338.0000

XLON

07002070000148523-E0OT63rVlpOL

13:40:36

73

5,342.0000

XLON

05002050000151066-E0OT63rVls53

13:43:02

216

5,344.0000

XLON

05002050000152894-E0OT63rVlu0a

13:43:30

48

5,344.0000

XLON

07002070000153122-E0OT63rVluJg

13:43:30

39

5,344.0000

XLON

07002070000153122-E0OT63rVluJn

13:49:20

267

5,350.0000

XLON

05002050000155903-E0OT63rVlyos

13:49:21

231

5,350.0000

XLON

07002070000155999-E0OT63rVlypU

13:49:26

178

5,350.0000

XLON

07002070000156007-E0OT63rVlyux

13:49:44

214

5,350.0000

XLON

07002070000156141-E0OT63rVlz87

13:49:46

150

5,348.0000

XLON

05002050000154647-E0OT63rVlz9M

13:49:46

9

5,348.0000

XLON

05002050000154647-E0OT63rVlz9U

13:52:34

36

5,352.0000

XLON

07002070000157537-E0OT63rVm1WP

13:52:34

121

5,352.0000

XLON

07002070000157537-E0OT63rVm1WR

13:52:34

63

5,352.0000

XLON

07002070000157537-E0OT63rVm1WT

13:52:34

133

5,352.0000

XLON

07002070000157537-E0OT63rVm1WV

13:52:34

48

5,352.0000

XLON

07002070000157537-E0OT63rVm1WX

13:52:34

39

5,348.0000

XLON

05002050000154647-E0OT63rVm1XS

13:52:34

138

5,348.0000

XLON

07002070000156985-E0OT63rVm1XU

13:54:10

216

5,346.0000

XLON

05002050000154450-E0OT63rVm2SJ

13:55:58

193

5,346.0000

XLON

05002050000159017-E0OT63rVm3ds

13:58:59

118

5,344.0000

XLON

07002070000157974-E0OT63rVm5L3

13:58:59

66

5,344.0000

XLON

07002070000158739-E0OT63rVm5L5

13:59:34

75

5,344.0000

XLON

07002070000160481-E0OT63rVm63o

13:59:34

3

5,344.0000

XLON

07002070000160481-E0OT63rVm63q

14:01:49

41

5,344.0000

XLON

07002070000161503-E0OT63rVm8an

14:01:49

150

5,344.0000

XLON

07002070000161503-E0OT63rVm8ar

14:02:28

42

5,342.0000

XLON

05002050000158249-E0OT63rVm9Ks

14:03:24

43

5,344.0000

XLON

05002050000162633-E0OT63rVmA6C

14:03:56

20

5,344.0000

XLON

05002050000162633-E0OT63rVmAWa

14:03:56

128

5,344.0000

XLON

05002050000162633-E0OT63rVmAWg

14:03:56

75

5,344.0000

XLON

05002050000162695-E0OT63rVmAWi

14:05:11

41

5,346.0000

XLON

05002050000163668-E0OT63rVmBhQ

14:05:36

50

5,346.0000

XLON

05002050000163668-E0OT63rVmC9u

14:05:36

99

5,346.0000

XLON

05002050000163668-E0OT63rVmCA3

14:06:29

90

5,346.0000

XLON

07002070000164438-E0OT63rVmCbB

14:06:50

15

5,346.0000

XLON

07002070000164590-E0OT63rVmCkV

14:07:11

74

5,344.0000

XLON

05002050000163289-E0OT63rVmCv8

14:12:39

34

5,350.0000

XLON

07002070000166650-E0OT63rVmHrO

14:12:46

28

5,350.0000

XLON

07002070000166650-E0OT63rVmHwN

14:12:46

128

5,350.0000

XLON

07002070000166650-E0OT63rVmHwQ

14:12:59

121

5,350.0000

XLON

07002070000167391-E0OT63rVmI5U

14:12:59

52

5,350.0000

XLON

07002070000167391-E0OT63rVmI5W

14:13:29

40

5,350.0000

XLON

05002050000167419-E0OT63rVmINq

14:13:49

41

5,350.0000

XLON

05002050000167419-E0OT63rVmIWz

14:14:27

41

5,350.0000

XLON

05002050000167419-E0OT63rVmIqt

14:14:48

87

5,350.0000

XLON

05002050000167419-E0OT63rVmJ1e

14:14:48

68

5,350.0000

XLON

05002050000167920-E0OT63rVmJ1g

14:14:48

1

5,350.0000

XLON

05002050000167920-E0OT63rVmJ1j

14:14:49

63

5,350.0000

XLON

05002050000168214-E0OT63rVmJ4a

14:14:49

100

5,350.0000

XLON

05002050000168214-E0OT63rVmJ4c

14:14:50

21

5,350.0000

XLON

05002050000168220-E0OT63rVmJ5a

14:14:50

7

5,350.0000

XLON

05002050000168220-E0OT63rVmJ5c

14:14:50

9

5,350.0000

XLON

05002050000168220-E0OT63rVmJ5e

14:14:50

100

5,350.0000

XLON

05002050000168220-E0OT63rVmJ5g

14:14:50

36

5,348.0000

XLON

07002070000165979-E0OT63rVmJ6N

14:14:50

190

5,348.0000

XLON

07002070000165979-E0OT63rVmJ6U

14:16:31

191

5,348.0000

XLON

07002070000169194-E0OT63rVmKgA

14:16:50

191

5,348.0000

XLON

05002050000169251-E0OT63rVmKs3

14:17:44

78

5,348.0000

XLON

07002070000169731-E0OT63rVmLYM

14:20:00

174

5,346.0000

XLON

05002050000165876-E0OT63rVmNd6

14:20:01

150

5,344.0000

XLON

07002070000168802-E0OT63rVmNgo

14:20:01

41

5,344.0000

XLON

07002070000168802-E0OT63rVmNgq

14:20:10

120

5,344.0000

XLON

05002050000170732-E0OT63rVmNoO

14:21:49

28

5,342.0000

XLON

05002050000171108-E0OT63rVmP4t

14:22:31

50

5,342.0000

XLON

05002050000171108-E0OT63rVmPa0

14:22:31

28

5,342.0000

XLON

05002050000171108-E0OT63rVmPa2

14:22:31

115

5,342.0000

XLON

07002070000171535-E0OT63rVmPa4

14:23:08

80

5,342.0000

XLON

07002070000171929-E0OT63rVmPzB

14:23:26

141

5,340.0000

XLON

05002050000169981-E0OT63rVmQDI

14:23:28

76

5,336.0000

XLON

07002070000170780-E0OT63rVmQGh

14:23:28

33

5,336.0000

XLON

07002070000170780-E0OT63rVmQGj

14:26:20

52

5,342.0000

XLON

05002050000173584-E0OT63rVmSj7

14:26:20

139

5,342.0000

XLON

05002050000173584-E0OT63rVmSjB

14:27:06

53

5,340.0000

XLON

07002070000172437-E0OT63rVmTKY

14:27:06

206

5,340.0000

XLON

07002070000172437-E0OT63rVmTKc

14:27:44

40

5,342.0000

XLON

05002050000174572-E0OT63rVmTd0

14:27:44

49

5,342.0000

XLON

05002050000174572-E0OT63rVmTdg

14:27:44

81

5,342.0000

XLON

05002050000174572-E0OT63rVmTdl

14:29:02

17

5,344.0000

XLON

07002070000175277-E0OT63rVmUWu

14:29:02

68

5,344.0000

XLON

05002050000175174-E0OT63rVmUX6

14:29:02

208

5,344.0000

XLON

07002070000175277-E0OT63rVmUX4

14:29:02

127

5,344.0000

XLON

07002070000175278-E0OT63rVmUX8

14:30:07

208

5,348.0000

XLON

07002070000176404-E0OT63rVmXh2

14:30:07

191

5,346.0000

XLON

05002050000176321-E0OT63rVmXhW

14:30:12

249

5,346.0000

XLON

05002050000177097-E0OT63rVmY8A

14:30:27

324

5,344.0000

XLON

07002070000177162-E0OT63rVmYyA

14:31:46

54

5,344.0000

XLON

05002050000179385-E0OT63rVmdnD

14:32:21

183

5,344.0000

XLON

05002050000179385-E0OT63rVmfMi

14:33:10

175

5,340.0000

XLON

05002050000179386-E0OT63rVmhZH

14:33:13

245

5,338.0000

XLON

05002050000180571-E0OT63rVmhkL

14:33:18

1

5,334.0000

XLON

07002070000182042-E0OT63rVmhzT

14:33:18

171

5,334.0000

XLON

07002070000182042-E0OT63rVmhzV

14:34:11

190

5,340.0000

XLON

07002070000183894-E0OT63rVmjav

14:34:47

95

5,340.0000

XLON

07002070000184248-E0OT63rVmkeW

14:36:03

192

5,340.0000

XLON

07002070000185861-E0OT63rVmmY8

14:36:39

189

5,338.0000

XLON

07002070000183895-E0OT63rVmo25

14:36:39

191

5,336.0000

XLON

05002050000183812-E0OT63rVmo2v

14:37:18

245

5,334.0000

XLON

07002070000187118-E0OT63rVmpde

14:39:48

189

5,342.0000

XLON

05002050000189704-E0OT63rVmucg

14:40:11

174

5,342.0000

XLON

05002050000190066-E0OT63rVmvlJ

14:41:03

193

5,342.0000

XLON

07002070000191084-E0OT63rVmx9Q

14:41:14

102

5,340.0000

XLON

07002070000190003-E0OT63rVmxUW

14:41:14

42

5,340.0000

XLON

07002070000190003-E0OT63rVmxUY

14:41:35

86

5,338.0000

XLON

05002050000189141-E0OT63rVmy1T

14:41:35

86

5,338.0000

XLON

07002070000189242-E0OT63rVmy1R

14:41:35

136

5,338.0000

XLON

07002070000189275-E0OT63rVmy1V

14:41:35

11

5,338.0000

XLON

07002070000189275-E0OT63rVmy1Y

14:42:43

193

5,338.0000

XLON

07002070000192931-E0OT63rVmzmx

14:42:43

236

5,336.0000

XLON

07002070000192124-E0OT63rVmznN

14:42:43

27

5,336.0000

XLON

07002070000192124-E0OT63rVmznP

14:44:14

176

5,334.0000

XLON

05002050000192830-E0OT63rVn2To

14:44:15

65

5,332.0000

XLON

07002070000193619-E0OT63rVn2XE

14:44:15

113

5,332.0000

XLON

07002070000193619-E0OT63rVn2XH

14:44:43

73

5,332.0000

XLON

07002070000194565-E0OT63rVn473

14:44:43

127

5,332.0000

XLON

07002070000194565-E0OT63rVn475

14:45:11

98

5,332.0000

XLON

07002070000195288-E0OT63rVn5Rf

14:45:21

235

5,330.0000

XLON

05002050000195191-E0OT63rVn6No

14:46:51

223

5,332.0000

XLON

05002050000197213-E0OT63rVn98d

14:49:30

267

5,338.0000

XLON

05002050000199159-E0OT63rVnDcR

14:50:21

250

5,334.0000

XLON

07002070000198898-E0OT63rVnFTU

14:50:54

114

5,332.0000

XLON

05002050000200260-E0OT63rVnG5q

14:50:54

193

5,330.0000

XLON

07002070000200003-E0OT63rVnG6H

14:50:54

461

5,328.0000

XLON

07002070000200358-E0OT63rVnG79

14:51:51

79

5,330.0000

XLON

05002050000201626-E0OT63rVnHTi

14:51:51

46

5,330.0000

XLON

05002050000201626-E0OT63rVnHTk

14:51:51

35

5,330.0000

XLON

05002050000201626-E0OT63rVnHTm

14:51:51

148

5,330.0000

XLON

05002050000201626-E0OT63rVnHTo

14:54:09

100

5,328.0000

XLON

07002070000202986-E0OT63rVnK6d

14:54:16

184

5,328.0000

XLON

07002070000202986-E0OT63rVnKKB

14:54:16

79

5,328.0000

XLON

07002070000202986-E0OT63rVnKKD

14:55:09

233

5,326.0000

XLON

07002070000201715-E0OT63rVnLeI

14:55:48

221

5,326.0000

XLON

07002070000204519-E0OT63rVnMvH

14:55:51

119

5,324.0000

XLON

05002050000201659-E0OT63rVnMz8

14:55:51

134

5,324.0000

XLON

07002070000204392-E0OT63rVnMzC

14:56:57

56

5,322.0000

XLON

07002070000205878-E0OT63rVnP6X

14:57:00

179

5,322.0000

XLON

07002070000205878-E0OT63rVnPBb

15:00:29

205

5,324.0000

XLON

07002070000207101-E0OT63rVnUXi

15:00:39

62

5,322.0000

XLON

05002050000209813-E0OT63rVnVCT

15:01:12

50

5,322.0000

XLON

05002050000209813-E0OT63rVnW70

15:01:47

255

5,320.0000

XLON

05002050000205717-E0OT63rVnWk2

15:02:00

84

5,318.0000

XLON

07002070000207739-E0OT63rVnX9P

15:02:00

124

5,318.0000

XLON

07002070000211674-E0OT63rVnX9T

15:02:16

78

5,322.0000

XLON

07002070000211991-E0OT63rVnYD5

15:03:31

147

5,324.0000

XLON

07002070000213495-E0OT63rVna7u

15:03:31

52

5,324.0000

XLON

07002070000213495-E0OT63rVna7w

15:04:01

196

5,320.0000

XLON

05002050000211861-E0OT63rVnayD

15:04:36

78

5,318.0000

XLON

07002070000211913-E0OT63rVnbvj

15:05:11

50

5,318.0000

XLON

07002070000215370-E0OT63rVnchY

15:05:11

156

5,318.0000

XLON

07002070000215370-E0OT63rVncha

15:05:11

54

5,318.0000

XLON

07002070000215370-E0OT63rVnchc

15:05:19

103

5,316.0000

XLON

07002070000209942-E0OT63rVncpZ

15:05:19

120

5,316.0000

XLON

05002050000211538-E0OT63rVncpd

15:05:19

25

5,316.0000

XLON

07002070000209942-E0OT63rVncpb

15:06:48

94

5,316.0000

XLON

05002050000216436-E0OT63rVnf7K

15:06:51

156

5,316.0000

XLON

05002050000216602-E0OT63rVnf9m

15:07:49

143

5,322.0000

XLON

05002050000217470-E0OT63rVngn4

15:08:37

92

5,320.0000

XLON

07002070000218173-E0OT63rVnhyi

15:08:37

271

5,320.0000

XLON

07002070000218173-E0OT63rVnhyp

15:09:23

60

5,318.0000

XLON

05002050000217264-E0OT63rVnjJy

15:09:23

83

5,318.0000

XLON

05002050000217264-E0OT63rVnjK0

15:09:23

119

5,318.0000

XLON

07002070000217437-E0OT63rVnjK2

15:10:35

296

5,314.0000

XLON

07002070000219740-E0OT63rVnkle

15:10:35

296

5,314.0000

XLON

07002070000219741-E0OT63rVnklg

15:12:31

243

5,316.0000

XLON

07002070000221684-E0OT63rVnnFY

15:13:00

187

5,314.0000

XLON

05002050000221243-E0OT63rVnnkS

15:13:33

1

5,316.0000

XLON

07002070000222750-E0OT63rVnoWB

15:14:00

142

5,316.0000

XLON

05002050000222746-E0OT63rVnpDg

15:14:00

177

5,316.0000

XLON

07002070000222849-E0OT63rVnpDe

15:16:15

210

5,316.0000

XLON

05002050000224686-E0OT63rVnsEg

15:16:51

288

5,316.0000

XLON

07002070000225719-E0OT63rVnswr

15:16:51

28

5,316.0000

XLON

07002070000225719-E0OT63rVnswt

15:17:03

191

5,314.0000

XLON

07002070000224133-E0OT63rVntIL

15:17:03

214

5,312.0000

XLON

07002070000222723-E0OT63rVntJe

15:19:31

174

5,308.0000

XLON

07002070000227077-E0OT63rVnxIV

15:19:31

158

5,306.0000

XLON

05002050000226985-E0OT63rVnxKC

15:19:31

205

5,304.0000

XLON

07002070000227078-E0OT63rVnxLU

15:22:55

152

5,308.0000

XLON

05002050000228894-E0OT63rVo1ju

15:23:49

300

5,310.0000

XLON

05002050000230853-E0OT63rVo2em

15:23:52

73

5,308.0000

XLON

05002050000230442-E0OT63rVo2i6

15:25:51

302

5,308.0000

XLON

05002050000232007-E0OT63rVo5Tb

15:26:51

337

5,308.0000

XLON

05002050000233215-E0OT63rVo6mh

15:29:08

178

5,306.0000

XLON

07002070000228435-E0OT63rVo9rx

15:29:08

119

5,306.0000

XLON

07002070000230914-E0OT63rVo9rz

15:29:08

216

5,304.0000

XLON

07002070000234523-E0OT63rVo9sV

15:31:03

45

5,308.0000

XLON

05002050000236689-E0OT63rVoCeX

15:31:03

64

5,308.0000

XLON

05002050000236689-E0OT63rVoCeZ

15:31:22

288

5,306.0000

XLON

07002070000236080-E0OT63rVoCvb

15:32:57

1

5,308.0000

XLON

07002070000238015-E0OT63rVoEvv

15:33:16

1

5,308.0000

XLON

07002070000238015-E0OT63rVoFFZ

15:33:27

47

5,308.0000

XLON

07002070000238015-E0OT63rVoFSt

15:33:31

1

5,308.0000

XLON

07002070000238015-E0OT63rVoFVm

15:33:32

239

5,308.0000

XLON

07002070000238015-E0OT63rVoFWA

15:34:30

141

5,310.0000

XLON

07002070000238869-E0OT63rVoGWb

15:35:11

9

5,308.0000

XLON

05002050000239677-E0OT63rVoHWN

15:35:11

343

5,308.0000

XLON

05002050000239677-E0OT63rVoHWS

15:36:51

2

5,308.0000

XLON

05002050000240734-E0OT63rVoJgj

15:36:51

156

5,308.0000

XLON

05002050000240734-E0OT63rVoJgl

15:36:51

34

5,308.0000

XLON

05002050000240734-E0OT63rVoJgn

15:36:51

67

5,308.0000

XLON

05002050000240734-E0OT63rVoJgp

15:37:44

134

5,308.0000

XLON

05002050000241374-E0OT63rVoKS5

15:38:24

127

5,306.0000

XLON

07002070000237325-E0OT63rVoL6d

15:38:24

218

5,306.0000

XLON

05002050000238771-E0OT63rVoL6o

15:38:24

136

5,306.0000

XLON

07002070000237325-E0OT63rVoL6i

15:38:56

78

5,304.0000

XLON

05002050000236023-E0OT63rVoLeR

15:38:56

79

5,304.0000

XLON

07002070000241528-E0OT63rVoLeT

15:38:56

126

5,304.0000

XLON

05002050000241953-E0OT63rVoLeV

15:42:03

4

5,306.0000

XLON

07002070000244650-E0OT63rVoPax

15:42:03

395

5,306.0000

XLON

07002070000244650-E0OT63rVoPb0

15:43:31

113

5,306.0000

XLON

07002070000246354-E0OT63rVoR0p

15:43:31

2

5,306.0000

XLON

07002070000246354-E0OT63rVoR0r

15:45:22

314

5,306.0000

XLON

05002050000246599-E0OT63rVoSo0

15:45:32

341

5,306.0000

XLON

05002050000247556-E0OT63rVoT2i

15:46:23

49

5,304.0000

XLON

05002050000243843-E0OT63rVoUIv

15:46:23

126

5,304.0000

XLON

05002050000243843-E0OT63rVoUJ8

15:46:23

160

5,304.0000

XLON

05002050000243843-E0OT63rVoUJA

15:50:03

150

5,310.0000

XLON

07002070000249782-E0OT63rVoYUQ

15:50:03

138

5,310.0000

XLON

07002070000249782-E0OT63rVoYUS

15:50:03

132

5,310.0000

XLON

07002070000249782-E0OT63rVoYUV

15:50:04

389

5,310.0000

XLON

05002050000251591-E0OT63rVoYWK

15:50:04

24

5,310.0000

XLON

05002050000251591-E0OT63rVoYWM

15:51:00

83

5,308.0000

XLON

07002070000249048-E0OT63rVoZTi

15:51:48

39

5,310.0000

XLON

05002050000253494-E0OT63rVoahB

15:51:48

1

5,310.0000

XLON

05002050000253494-E0OT63rVoahI

15:51:48

1

5,310.0000

XLON

05002050000253494-E0OT63rVoahK

15:54:13

273

5,310.0000

XLON

05002050000253494-E0OT63rVodAa

15:54:14

150

5,310.0000

XLON

05002050000256231-E0OT63rVodBH

15:54:14

132

5,310.0000

XLON

05002050000256231-E0OT63rVodBJ

15:54:14

10

5,310.0000

XLON

05002050000256231-E0OT63rVodBL

15:54:14

46

5,310.0000

XLON

05002050000256231-E0OT63rVodBN

15:54:39

1

5,310.0000

XLON

07002070000257022-E0OT63rVoddE

15:55:10

425

5,312.0000

XLON

05002050000257393-E0OT63rVoeGm

15:56:19

341

5,310.0000

XLON

05002050000256840-E0OT63rVofjT

15:56:50

3

5,310.0000

XLON

05002050000259020-E0OT63rVogJj

15:56:50

59

5,310.0000

XLON

05002050000259020-E0OT63rVogJl

15:57:50

393

5,310.0000

XLON

07002070000259234-E0OT63rVohPO

15:58:31

159

5,310.0000

XLON

07002070000261005-E0OT63rVoi5L

15:58:31

176

5,310.0000

XLON

07002070000261005-E0OT63rVoi5S

15:59:13

16

5,308.0000

XLON

07002070000249048-E0OT63rVoinw

15:59:13

13

5,308.0000

XLON

07002070000249048-E0OT63rVoiny

15:59:13

251

5,308.0000

XLON

07002070000249048-E0OT63rVoio6

15:59:31

281

5,304.0000

XLON

07002070000259235-E0OT63rVojA8

16:01:27

163

5,302.0000

XLON

05002050000261991-E0OT63rVolee

16:01:27

114

5,302.0000

XLON

05002050000262437-E0OT63rVoleg

16:01:42

335

5,300.0000

XLON

07002070000262595-E0OT63rVomAk

16:03:26

13

5,302.0000

XLON

07002070000265363-E0OT63rVooDn

16:03:26

3

5,302.0000

XLON

07002070000265363-E0OT63rVooDp

16:03:26

5

5,302.0000

XLON

07002070000265363-E0OT63rVooDr

16:03:26

24

5,302.0000

XLON

07002070000265363-E0OT63rVooDt

16:03:26

80

5,302.0000

XLON

07002070000265363-E0OT63rVooDv

16:03:33

364

5,300.0000

XLON

05002050000265318-E0OT63rVooLl

16:04:59

110

5,298.0000

XLON

05002050000263149-E0OT63rVoqjV

16:04:59

52

5,298.0000

XLON

05002050000263149-E0OT63rVoqjg

16:04:59

73

5,298.0000

XLON

07002070000264122-E0OT63rVoqji

16:06:15

367

5,300.0000

XLON

07002070000267386-E0OT63rVosKQ

16:06:15

298

5,298.0000

XLON

05002050000266569-E0OT63rVosKo

16:06:15

228

5,296.0000

XLON

05002050000263955-E0OT63rVosNQ

16:07:05

127

5,294.0000

XLON

05002050000267921-E0OT63rVotOv

16:08:59

25

5,300.0000

XLON

07002070000268577-E0OT63rVovlp

16:09:00

72

5,300.0000

XLON

07002070000268577-E0OT63rVovmx

16:09:00

212

5,300.0000

XLON

07002070000269197-E0OT63rVovmz

16:09:15

105

5,298.0000

XLON

05002050000268327-E0OT63rVowDq

16:09:15

20

5,298.0000

XLON

05002050000268327-E0OT63rVowDt

16:09:15

51

5,298.0000

XLON

07002070000268441-E0OT63rVowDv

16:09:15

188

5,298.0000

XLON

05002050000269072-E0OT63rVowE1

16:09:15

32

5,298.0000

XLON

07002070000268441-E0OT63rVowDx

16:09:15

69

5,298.0000

XLON

07002070000269073-E0OT63rVowDz

16:11:04

216

5,300.0000

XLON

07002070000270180-E0OT63rVoyna

16:11:04

245

5,300.0000

XLON

05002050000270076-E0OT63rVoyng

16:11:04

52

5,300.0000

XLON

07002070000270180-E0OT63rVoyne

16:14:31

346

5,302.0000

XLON

07002070000272711-E0OT63rVp3nf

16:14:31

36

5,302.0000

XLON

07002070000272711-E0OT63rVp3ni

16:14:32

293

5,300.0000

XLON

05002050000272355-E0OT63rVp3s8

16:15:12

293

5,310.0000

XLON

07002070000273837-E0OT63rVp4lN

16:15:12

148

5,310.0000

XLON

07002070000273837-E0OT63rVp4lP

16:16:51

138

5,308.0000

XLON

07002070000274535-E0OT63rVp6tr

16:16:51

20

5,308.0000

XLON

07002070000274535-E0OT63rVp6tt

16:17:34

353

5,306.0000

XLON

05002050000273667-E0OT63rVp7Yt

16:18:53

406

5,304.0000

XLON

07002070000274911-E0OT63rVp9MO

16:20:12

141

5,306.0000

XLON

05002050000274951-E0OT63rVpBDb

16:20:12

189

5,306.0000

XLON

07002070000275127-E0OT63rVpBDZ

16:21:37

118

5,306.0000

XLON

05002050000275135-E0OT63rVpCvX

16:21:37

166

5,306.0000

XLON

07002070000275319-E0OT63rVpCvV

16:21:37

103

5,306.0000

XLON

05002050000275144-E0OT63rVpCvZ

16:21:58

336

5,306.0000

XLON

05002050000275419-E0OT63rVpDUa

16:22:21

126

5,306.0000

XLON

07002070000275653-E0OT63rVpECI

16:23:30

91

5,304.0000

XLON

05002050000275081-E0OT63rVpFTh

16:23:31

364

5,304.0000

XLON

07002070000275965-E0OT63rVpFVi

16:25:12

116

5,306.0000

XLON

05002050000275908-E0OT63rVpHbR

16:25:12

233

5,306.0000

XLON

07002070000276211-E0OT63rVpHbP

16:25:20

4

5,306.0000

XLON

05002050000276107-E0OT63rVpHuF

16:25:28

103

5,306.0000

XLON

05002050000276116-E0OT63rVpI46

16:25:30

7

5,306.0000

XLON

05002050000276116-E0OT63rVpIEg

16:26:36

66

5,308.0000

XLON

07002070000276692-E0OT63rVpJkp

16:26:37

160

5,308.0000

XLON

07002070000276692-E0OT63rVpJmf

16:26:38

38

5,308.0000

XLON

07002070000276692-E0OT63rVpJov

16:27:12

246

5,308.0000

XLON

05002050000276548-E0OT63rVpKrx

16:27:47

313

5,310.0000

XLON

07002070000276954-E0OT63rVpLjK

16:28:29

22

5,310.0000

XLON

07002070000277143-E0OT63rVpN0f

16:28:31

288

5,310.0000

XLON

07002070000277149-E0OT63rVpN8P

16:28:55

80

5,310.0000

XLON

05002050000276962-E0OT63rVpNlo

16:28:55

245

5,310.0000

XLON

05002050000276962-E0OT63rVpNlq

16:28:55

119

5,310.0000

XLON

07002070000277254-E0OT63rVpNmV

16:28:55

93

5,310.0000

XLON

07002070000277254-E0OT63rVpNn3

 

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
 
 
POSPKBBKABKDOCD