RNS Number : 8062C
Ashtead Group PLC
10 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 9 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:

86,300



Date of transaction:

9 October 2025



Average price paid per share (pence):

5,181.2070



Lowest price paid per share (pence):

5,142.0000



Highest price paid per share (pence):

5,242.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,747,109 (excluding Treasury shares), and the Company will hold 29,607,724 ordinary shares in Treasury.

 

The figure of 421,747,109 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

08:01:52

159

5,212.0000

XLON

07002070000003900-E0OmfxtYo3la

08:01:52

73

5,212.0000

XLON

05002050000003891-E0OmfxtYo3mG

08:02:06

126

5,208.0000

XLON

05002050000003981-E0OmfxtYo4aj

08:02:35

143

5,194.0000

XLON

05002050000003892-E0OmfxtYo6GI

08:02:35

359

5,196.0000

XLON

07002070000003842-E0OmfxtYo6F4

08:03:42

158

5,198.0000

XLON

07002070000004190-E0OmfxtYo8pv

08:05:00

150

5,200.0000

XLON

05002050000004581-E0OmfxtYoBTA

08:05:10

92

5,198.0000

XLON

07002070000004415-E0OmfxtYoBvP

08:05:47

8

5,200.0000

XLON

05002050000004894-E0OmfxtYoDgl

08:05:47

61

5,200.0000

XLON

05002050000004894-E0OmfxtYoDgn

08:06:15

187

5,214.0000

XLON

05002050000005029-E0OmfxtYoF0i

08:07:14

179

5,222.0000

XLON

05002050000005195-E0OmfxtYoHOJ

08:07:40

129

5,216.0000

XLON

07002070000005420-E0OmfxtYoIDY

08:08:22

165

5,214.0000

XLON

07002070000005573-E0OmfxtYoJZT

08:08:58

142

5,208.0000

XLON

05002050000005369-E0OmfxtYoKWq

08:08:58

129

5,212.0000

XLON

05002050000005383-E0OmfxtYoKVp

08:09:40

85

5,216.0000

XLON

05002050000005757-E0OmfxtYoLxr

08:09:40

80

5,216.0000

XLON

05002050000005757-E0OmfxtYoLxv

08:10:46

121

5,230.0000

XLON

05002050000005985-E0OmfxtYoOJt

08:11:02

115

5,230.0000

XLON

05002050000006078-E0OmfxtYoOyf

08:11:02

30

5,230.0000

XLON

05002050000006078-E0OmfxtYoOyd

08:11:52

121

5,242.0000

XLON

07002070000006328-E0OmfxtYoQgV

08:13:15

95

5,238.0000

XLON

05002050000006514-E0OmfxtYoT2w

08:13:15

34

5,238.0000

XLON

05002050000006514-E0OmfxtYoT2y

08:13:15

122

5,238.0000

XLON

05002050000006514-E0OmfxtYoT30

08:13:15

122

5,238.0000

XLON

07002070000006508-E0OmfxtYoT0m

08:13:32

145

5,230.0000

XLON

05002050000006123-E0OmfxtYoTpm

08:13:38

160

5,226.0000

XLON

07002070000005993-E0OmfxtYoU5w

08:15:06

122

5,236.0000

XLON

07002070000007114-E0OmfxtYoWCY

08:15:43

171

5,238.0000

XLON

07002070000007606-E0OmfxtYoXFI

08:16:23

122

5,232.0000

XLON

05002050000006768-E0OmfxtYoXvj

08:16:23

312

5,236.0000

XLON

05002050000008142-E0OmfxtYoXtl

08:16:54

89

5,228.0000

XLON

05002050000006759-E0OmfxtYoYf1

08:16:54

82

5,228.0000

XLON

05002050000006759-E0OmfxtYoYex

08:17:54

136

5,220.0000

XLON

07002070000009726-E0OmfxtYoZxG

08:17:55

112

5,220.0000

XLON

05002050000009802-E0OmfxtYoZyo

08:19:01

124

5,212.0000

XLON

07002070000009375-E0OmfxtYobIn

08:19:42

48

5,212.0000

XLON

07002070000011264-E0OmfxtYocbU

08:20:03

117

5,212.0000

XLON

07002070000011454-E0OmfxtYocsF

08:21:16

72

5,218.0000

XLON

05002050000011939-E0OmfxtYofkV

08:21:36

122

5,218.0000

XLON

05002050000013453-E0OmfxtYogAO

08:21:44

83

5,214.0000

XLON

07002070000011789-E0OmfxtYogVl

08:22:28

142

5,208.0000

XLON

05002050000010858-E0OmfxtYohtH

08:22:46

124

5,206.0000

XLON

05002050000015059-E0OmfxtYoiSm

08:23:32

15

5,208.0000

XLON

07002070000015362-E0OmfxtYojVm

08:23:32

139

5,208.0000

XLON

07002070000015362-E0OmfxtYojVq

08:24:05

121

5,206.0000

XLON

07002070000015250-E0OmfxtYokGu

08:25:40

146

5,204.0000

XLON

07002070000016452-E0OmfxtYom09

08:25:40

30

5,204.0000

XLON

07002070000016452-E0OmfxtYom0B

08:26:06

154

5,204.0000

XLON

07002070000017671-E0OmfxtYomf4

08:26:25

91

5,202.0000

XLON

05002050000017690-E0OmfxtYomw0

08:26:31

105

5,198.0000

XLON

07002070000013838-E0OmfxtYonAb

08:26:31

18

5,198.0000

XLON

07002070000013838-E0OmfxtYonAB

08:27:41

31

5,202.0000

XLON

07002070000019221-E0OmfxtYoprs

08:27:41

44

5,202.0000

XLON

07002070000019221-E0OmfxtYopru

08:28:58

31

5,206.0000

XLON

07002070000020123-E0OmfxtYorsk

08:29:31

125

5,206.0000

XLON

05002050000020216-E0OmfxtYotCe

08:29:39

119

5,202.0000

XLON

05002050000019505-E0OmfxtYotQl

08:29:39

15

5,202.0000

XLON

05002050000019505-E0OmfxtYotQt

08:29:39

27

5,202.0000

XLON

05002050000019505-E0OmfxtYotR8

08:30:47

125

5,200.0000

XLON

05002050000019971-E0OmfxtYovqa

08:31:26

112

5,202.0000

XLON

05002050000022028-E0OmfxtYowkc

08:31:26

53

5,202.0000

XLON

05002050000022028-E0OmfxtYowkg

08:31:50

22

5,202.0000

XLON

05002050000022469-E0OmfxtYox5h

08:31:50

81

5,202.0000

XLON

05002050000022469-E0OmfxtYox5q

08:31:57

161

5,200.0000

XLON

05002050000021882-E0OmfxtYoxG8

08:33:11

134

5,204.0000

XLON

07002070000023611-E0OmfxtYozVD

08:33:16

108

5,206.0000

XLON

07002070000024175-E0OmfxtYozgw

08:35:06

172

5,212.0000

XLON

05002050000024762-E0OmfxtYp1kW

08:35:07

67

5,208.0000

XLON

05002050000024763-E0OmfxtYp1mr

08:35:07

99

5,208.0000

XLON

07002070000024990-E0OmfxtYp1mp

08:35:07

78

5,210.0000

XLON

05002050000025339-E0OmfxtYp1mT

08:36:15

213

5,204.0000

XLON

05002050000026133-E0OmfxtYp3e6

08:38:04

2

5,210.0000

XLON

07002070000027843-E0OmfxtYp4wn

08:38:04

48

5,210.0000

XLON

07002070000027843-E0OmfxtYp4wp

08:38:41

153

5,210.0000

XLON

07002070000028077-E0OmfxtYp5Tz

08:39:36

184

5,210.0000

XLON

05002050000028527-E0OmfxtYp6Gy

08:42:36

211

5,222.0000

XLON

07002070000030720-E0OmfxtYp9xW

08:42:41

88

5,222.0000

XLON

05002050000030960-E0OmfxtYpA18

08:42:41

161

5,222.0000

XLON

05002050000030960-E0OmfxtYpA1A

08:42:41

108

5,222.0000

XLON

05002050000030960-E0OmfxtYpA1C

08:42:53

202

5,218.0000

XLON

07002070000030487-E0OmfxtYpAIx

08:44:41

170

5,224.0000

XLON

05002050000032051-E0OmfxtYpCVN

08:45:24

221

5,222.0000

XLON

05002050000032052-E0OmfxtYpD2m

08:46:50

214

5,224.0000

XLON

05002050000033385-E0OmfxtYpEXA

08:46:51

114

5,222.0000

XLON

07002070000033420-E0OmfxtYpEZ4

08:46:51

91

5,222.0000

XLON

07002070000033420-E0OmfxtYpEZ6

08:47:55

166

5,222.0000

XLON

07002070000034578-E0OmfxtYpFga

08:47:56

152

5,220.0000

XLON

05002050000034405-E0OmfxtYpFhk

08:50:36

125

5,216.0000

XLON

05002050000035988-E0OmfxtYpIlC

08:51:11

79

5,218.0000

XLON

07002070000036887-E0OmfxtYpJuK

08:51:11

132

5,218.0000

XLON

07002070000036887-E0OmfxtYpJuM

08:52:41

150

5,214.0000

XLON

07002070000035933-E0OmfxtYpLsZ

08:52:41

111

5,216.0000

XLON

05002050000037623-E0OmfxtYpLrj

08:52:41

49

5,216.0000

XLON

05002050000037623-E0OmfxtYpLrl

08:55:45

149

5,220.0000

XLON

07002070000039576-E0OmfxtYpP7f

08:57:56

221

5,220.0000

XLON

07002070000039902-E0OmfxtYpRPU

08:59:01

179

5,218.0000

XLON

05002050000038831-E0OmfxtYpSSm

08:59:26

248

5,218.0000

XLON

05002050000042155-E0OmfxtYpSka

09:03:05

251

5,222.0000

XLON

05002050000044416-E0OmfxtYpY5X

09:03:16

212

5,220.0000

XLON

07002070000043818-E0OmfxtYpYOV

09:05:15

35

5,222.0000

XLON

05002050000047223-E0OmfxtYpb40

09:05:48

268

5,222.0000

XLON

05002050000047223-E0OmfxtYpbab

09:06:01

11

5,222.0000

XLON

05002050000048698-E0OmfxtYpbnK

09:06:01

139

5,222.0000

XLON

05002050000048698-E0OmfxtYpbnM

09:06:01

84

5,222.0000

XLON

05002050000048698-E0OmfxtYpbnO

09:06:37

92

5,218.0000

XLON

07002070000047398-E0OmfxtYpcOw

09:09:46

18

5,218.0000

XLON

07002070000050320-E0OmfxtYpfJw

09:09:46

204

5,218.0000

XLON

07002070000050320-E0OmfxtYpfJy

09:11:01

2

5,218.0000

XLON

05002050000052532-E0OmfxtYpgbg

09:11:01

54

5,218.0000

XLON

05002050000052532-E0OmfxtYpgbi

09:11:01

25

5,218.0000

XLON

05002050000052532-E0OmfxtYpgbk

09:11:01

54

5,218.0000

XLON

05002050000052532-E0OmfxtYpgbm

09:11:01

195

5,218.0000

XLON

05002050000052532-E0OmfxtYpgbo

09:12:11

136

5,216.0000

XLON

05002050000042872-E0OmfxtYphCY

09:12:42

191

5,218.0000

XLON

05002050000053734-E0OmfxtYphdf

09:13:51

79

5,210.0000

XLON

05002050000045527-E0OmfxtYpiYN

09:13:51

105

5,214.0000

XLON

05002050000053735-E0OmfxtYpiU0

09:14:22

2

5,210.0000

XLON

05002050000055037-E0OmfxtYpj5S

09:14:22

45

5,210.0000

XLON

05002050000055037-E0OmfxtYpj5U

09:14:22

115

5,210.0000

XLON

05002050000055037-E0OmfxtYpj5W

09:14:22

27

5,210.0000

XLON

05002050000055037-E0OmfxtYpj5Y

09:15:31

145

5,204.0000

XLON

07002070000055253-E0OmfxtYpkPP

09:16:40

116

5,202.0000

XLON

07002070000057447-E0OmfxtYplxf

09:19:26

191

5,204.0000

XLON

07002070000058839-E0OmfxtYponR

09:19:35

42

5,202.0000

XLON

07002070000057447-E0OmfxtYpp0N

09:19:35

126

5,202.0000

XLON

07002070000058147-E0OmfxtYpp0R

09:21:02

68

5,204.0000

XLON

05002050000060507-E0OmfxtYpqFz

09:21:02

62

5,204.0000

XLON

05002050000060507-E0OmfxtYpqG1

09:21:02

71

5,204.0000

XLON

05002050000060507-E0OmfxtYpqG3

09:21:02

15

5,204.0000

XLON

05002050000060507-E0OmfxtYpqG5

09:23:43

235

5,210.0000

XLON

07002070000061956-E0OmfxtYpsDf

09:25:15

183

5,214.0000

XLON

07002070000063160-E0OmfxtYptjQ

09:25:15

232

5,216.0000

XLON

07002070000063159-E0OmfxtYptio

09:26:52

129

5,218.0000

XLON

07002070000064864-E0OmfxtYpunM

09:26:57

193

5,216.0000

XLON

07002070000064351-E0OmfxtYput2

09:27:42

77

5,216.0000

XLON

05002050000065238-E0OmfxtYpvTL

09:29:10

33

5,216.0000

XLON

05002050000065238-E0OmfxtYpwYk

09:29:22

173

5,216.0000

XLON

05002050000066410-E0OmfxtYpwfH

09:29:40

154

5,212.0000

XLON

07002070000065484-E0OmfxtYpwrD

09:31:16

124

5,208.0000

XLON

07002070000067936-E0OmfxtYpy89

09:31:25

113

5,206.0000

XLON

05002050000067652-E0OmfxtYpyHC

09:32:42

7

5,204.0000

XLON

07002070000068971-E0OmfxtYpz7k

09:33:17

55

5,204.0000

XLON

07002070000069187-E0OmfxtYpzWB

09:33:17

91

5,204.0000

XLON

07002070000069187-E0OmfxtYpzWD

09:33:17

73

5,204.0000

XLON

07002070000069188-E0OmfxtYpzWF

09:35:58

155

5,204.0000

XLON

05002050000071593-E0OmfxtYq2V8

09:37:02

174

5,204.0000

XLON

07002070000071926-E0OmfxtYq3L2

09:37:38

111

5,202.0000

XLON

05002050000071300-E0OmfxtYq3ta

09:37:42

110

5,204.0000

XLON

05002050000073009-E0OmfxtYq3xO

09:39:22

139

5,202.0000

XLON

05002050000074227-E0OmfxtYq5Dt

09:39:22

5

5,202.0000

XLON

05002050000074227-E0OmfxtYq5Dv

09:40:10

89

5,200.0000

XLON

07002070000073268-E0OmfxtYq5gZ

09:40:10

65

5,200.0000

XLON

07002070000073268-E0OmfxtYq5gc

09:41:29

125

5,200.0000

XLON

05002050000075621-E0OmfxtYq73o

09:42:48

132

5,200.0000

XLON

07002070000077485-E0OmfxtYq7w8

09:44:22

149

5,202.0000

XLON

05002050000078430-E0OmfxtYq9EM

09:45:26

140

5,200.0000

XLON

05002050000077648-E0OmfxtYqAdA

09:46:40

134

5,202.0000

XLON

05002050000080014-E0OmfxtYqBh9

09:49:35

34

5,208.0000

XLON

07002070000081517-E0OmfxtYqEOh

09:49:35

157

5,208.0000

XLON

07002070000081517-E0OmfxtYqEOj

09:49:54

176

5,206.0000

XLON

05002050000081179-E0OmfxtYqEmc

09:55:00

272

5,224.0000

XLON

05002050000084569-E0OmfxtYqIZE

09:55:00

250

5,226.0000

XLON

07002070000085121-E0OmfxtYqIYj

09:56:02

229

5,228.0000

XLON

05002050000085416-E0OmfxtYqJOH

09:56:57

246

5,226.0000

XLON

07002070000085674-E0OmfxtYqK0X

09:57:42

170

5,218.0000

XLON

05002050000086278-E0OmfxtYqKoU

09:57:42

15

5,218.0000

XLON

05002050000086278-E0OmfxtYqKoW

09:58:55

65

5,214.0000

XLON

07002070000086516-E0OmfxtYqLSg

09:59:40

125

5,216.0000

XLON

07002070000087409-E0OmfxtYqMLQ

10:01:02

68

5,218.0000

XLON

05002050000087972-E0OmfxtYqNjb

10:01:02

32

5,218.0000

XLON

05002050000087972-E0OmfxtYqNjd

10:01:02

57

5,218.0000

XLON

05002050000087972-E0OmfxtYqNjf

10:02:00

138

5,214.0000

XLON

05002050000087113-E0OmfxtYqOOP

10:04:07

96

5,212.0000

XLON

07002070000089110-E0OmfxtYqQ0P

10:04:07

50

5,212.0000

XLON

07002070000089110-E0OmfxtYqQ0R

10:04:07

136

5,214.0000

XLON

05002050000089132-E0OmfxtYqPzf

10:04:34

8

5,206.0000

XLON

07002070000089975-E0OmfxtYqQLL

10:05:11

27

5,206.0000

XLON

07002070000089975-E0OmfxtYqRDR

10:05:11

74

5,206.0000

XLON

07002070000089975-E0OmfxtYqRDX

10:05:14

8

5,204.0000

XLON

05002050000090313-E0OmfxtYqRI5

10:05:32

34

5,204.0000

XLON

05002050000090313-E0OmfxtYqRgb

10:05:32

65

5,204.0000

XLON

05002050000090313-E0OmfxtYqRgg

10:07:56

15

5,204.0000

XLON

05002050000092034-E0OmfxtYqTld

10:08:05

101

5,204.0000

XLON

05002050000092034-E0OmfxtYqTvB

10:08:08

119

5,202.0000

XLON

07002070000091488-E0OmfxtYqTwS

10:08:08

36

5,202.0000

XLON

07002070000091488-E0OmfxtYqTwZ

10:10:59

161

5,206.0000

XLON

07002070000094077-E0OmfxtYqW0U

10:11:02

36

5,206.0000

XLON

05002050000093903-E0OmfxtYqW5z

10:11:38

110

5,206.0000

XLON

05002050000094269-E0OmfxtYqWZh

10:13:23

187

5,208.0000

XLON

07002070000095252-E0OmfxtYqY4I

10:13:24

158

5,206.0000

XLON

05002050000094735-E0OmfxtYqY5I

10:15:04

35

5,204.0000

XLON

07002070000096074-E0OmfxtYqZSZ

10:15:04

51

5,204.0000

XLON

07002070000096074-E0OmfxtYqZSb

10:15:04

69

5,204.0000

XLON

07002070000096074-E0OmfxtYqZSd

10:15:04

7

5,204.0000

XLON

07002070000096074-E0OmfxtYqZSf

10:15:56

135

5,202.0000

XLON

05002050000095563-E0OmfxtYqa1D

10:17:42

207

5,208.0000

XLON

05002050000097301-E0OmfxtYqbDS

10:18:26

116

5,204.0000

XLON

05002050000096995-E0OmfxtYqc02

10:18:26

116

5,206.0000

XLON

07002070000097241-E0OmfxtYqbyw

10:19:34

126

5,202.0000

XLON

05002050000098274-E0OmfxtYqcoQ

10:19:34

11

5,202.0000

XLON

05002050000098274-E0OmfxtYqcoS

10:23:38

118

5,200.0000

XLON

07002070000098484-E0OmfxtYqfjp

10:24:15

108

5,198.0000

XLON

05002050000099151-E0OmfxtYqgWz

10:24:44

88

5,200.0000

XLON

05002050000100559-E0OmfxtYqhFC

10:24:44

53

5,200.0000

XLON

05002050000100559-E0OmfxtYqhFF

10:24:52

212

5,198.0000

XLON

07002070000100780-E0OmfxtYqhZi

10:26:14

154

5,194.0000

XLON

05002050000101373-E0OmfxtYqjSC

10:27:23

110

5,192.0000

XLON

07002070000101589-E0OmfxtYqkCu

10:28:01

107

5,194.0000

XLON

07002070000102331-E0OmfxtYqki3

10:29:03

113

5,192.0000

XLON

05002050000102099-E0OmfxtYqlVy

10:29:03

13

5,192.0000

XLON

05002050000102099-E0OmfxtYqlW0

10:29:45

107

5,190.0000

XLON

05002050000102878-E0OmfxtYqm5u

10:30:20

116

5,186.0000

XLON

07002070000103086-E0OmfxtYqmtu

10:31:12

79

5,174.0000

XLON

05002050000103650-E0OmfxtYqnzZ

10:31:12

30

5,174.0000

XLON

05002050000103650-E0OmfxtYqnzb

10:32:42

30

5,172.0000

XLON

05002050000104374-E0OmfxtYqpQ2

10:32:42

82

5,172.0000

XLON

05002050000104374-E0OmfxtYqpQ4

10:32:54

92

5,170.0000

XLON

07002070000103839-E0OmfxtYqpap

10:35:11

130

5,176.0000

XLON

07002070000105347-E0OmfxtYqrqs

10:36:13

147

5,176.0000

XLON

07002070000106247-E0OmfxtYqspO

10:36:20

140

5,174.0000

XLON

05002050000105153-E0OmfxtYqstI

10:39:01

34

5,164.0000

XLON

07002070000107073-E0OmfxtYqv8i

10:39:01

88

5,164.0000

XLON

07002070000107073-E0OmfxtYqv8k

10:39:59

113

5,162.0000

XLON

05002050000106873-E0OmfxtYqvrt

10:40:23

68

5,158.0000

XLON

05002050000106718-E0OmfxtYqwAD

10:40:48

119

5,156.0000

XLON

07002070000107985-E0OmfxtYqwRo

10:41:31

87

5,162.0000

XLON

05002050000108752-E0OmfxtYqx3m

10:42:22

112

5,160.0000

XLON

07002070000108979-E0OmfxtYqxkE

10:44:10

101

5,156.0000

XLON

07002070000110078-E0OmfxtYqypJ

10:45:03

97

5,154.0000

XLON

07002070000109837-E0OmfxtYqzE0

10:45:12

126

5,152.0000

XLON

05002050000109335-E0OmfxtYqzKg

10:46:07

96

5,152.0000

XLON

07002070000111116-E0OmfxtYr0HQ

10:46:07

144

5,154.0000

XLON

05002050000110893-E0OmfxtYr0FE

10:50:34

103

5,154.0000

XLON

05002050000112369-E0OmfxtYr3dr

10:50:34

124

5,154.0000

XLON

05002050000112470-E0OmfxtYr3dt

10:52:20

140

5,156.0000

XLON

05002050000113312-E0OmfxtYr53Y

10:52:33

164

5,154.0000

XLON

05002050000113215-E0OmfxtYr5MD

10:54:25

123

5,158.0000

XLON

07002070000114620-E0OmfxtYr7Qk

10:56:27

221

5,158.0000

XLON

05002050000115375-E0OmfxtYr8iZ

10:59:41

142

5,166.0000

XLON

05002050000116992-E0OmfxtYrC1g

11:04:02

320

5,174.0000

XLON

05002050000119379-E0OmfxtYrFxW

11:04:52

251

5,172.0000

XLON

05002050000118911-E0OmfxtYrGZ1

11:07:43

234

5,176.0000

XLON

07002070000121344-E0OmfxtYrIhJ

11:07:43

47

5,176.0000

XLON

07002070000121344-E0OmfxtYrIhL

11:08:41

284

5,174.0000

XLON

05002050000120363-E0OmfxtYrJH1

11:11:04

4

5,176.0000

XLON

07002070000122816-E0OmfxtYrKVj

11:11:04

201

5,176.0000

XLON

07002070000122816-E0OmfxtYrKVW

11:16:21

211

5,178.0000

XLON

07002070000124850-E0OmfxtYrNxe

11:18:50

208

5,176.0000

XLON

07002070000123564-E0OmfxtYrPPf

11:18:50

77

5,178.0000

XLON

05002050000124916-E0OmfxtYrPOS

11:18:50

139

5,178.0000

XLON

05002050000125346-E0OmfxtYrPOU

11:20:10

190

5,174.0000

XLON

07002070000122236-E0OmfxtYrQk6

11:20:30

26

5,174.0000

XLON

07002070000126981-E0OmfxtYrREM

11:20:30

54

5,174.0000

XLON

07002070000126981-E0OmfxtYrREO

11:20:30

194

5,174.0000

XLON

07002070000126981-E0OmfxtYrREQ

11:21:41

230

5,174.0000

XLON

05002050000126940-E0OmfxtYrS55

11:23:17

270

5,172.0000

XLON

05002050000125902-E0OmfxtYrT2q

11:25:31

14

5,174.0000

XLON

05002050000128500-E0OmfxtYrUTN

11:25:31

174

5,174.0000

XLON

07002070000128769-E0OmfxtYrUTL

11:25:31

23

5,174.0000

XLON

05002050000128500-E0OmfxtYrUTQ

11:25:31

112

5,174.0000

XLON

05002050000128500-E0OmfxtYrUTV

11:27:05

95

5,170.0000

XLON

07002070000129376-E0OmfxtYrVPQ

11:35:36

239

5,176.0000

XLON

05002050000133123-E0OmfxtYrZar

11:40:43

150

5,176.0000

XLON

05002050000133223-E0OmfxtYrclU

11:40:43

177

5,178.0000

XLON

05002050000133238-E0OmfxtYrcip

11:40:43

26

5,178.0000

XLON

07002070000134199-E0OmfxtYrcit

11:40:43

43

5,178.0000

XLON

07002070000134199-E0OmfxtYrciv

11:40:43

69

5,178.0000

XLON

07002070000134214-E0OmfxtYrcix

11:41:03

139

5,176.0000

XLON

05002050000135261-E0OmfxtYrd1L

11:41:03

53

5,176.0000

XLON

05002050000135261-E0OmfxtYrd1N

11:41:03

161

5,176.0000

XLON

05002050000135261-E0OmfxtYrd1P

11:42:26

169

5,174.0000

XLON

07002070000133092-E0OmfxtYre3V

11:42:26

67

5,174.0000

XLON

07002070000133092-E0OmfxtYre3X

11:46:03

270

5,174.0000

XLON

07002070000137215-E0OmfxtYrfrT

11:47:51

40

5,174.0000

XLON

05002050000137746-E0OmfxtYrgpN

11:47:51

256

5,174.0000

XLON

05002050000137746-E0OmfxtYrgpE

11:51:02

186

5,172.0000

XLON

07002070000136166-E0OmfxtYriUL

11:52:29

222

5,172.0000

XLON

07002070000139369-E0OmfxtYrjFH

11:56:13

233

5,178.0000

XLON

07002070000140913-E0OmfxtYrlXx

11:56:49

69

5,178.0000

XLON

05002050000141401-E0OmfxtYrlob

11:56:49

50

5,178.0000

XLON

05002050000141401-E0OmfxtYrlod

11:58:25

230

5,180.0000

XLON

05002050000141892-E0OmfxtYrol9

11:59:09

201

5,174.0000

XLON

05002050000139715-E0OmfxtYrq1K

11:59:09

238

5,176.0000

XLON

05002050000139956-E0OmfxtYrpzV

12:05:23

183

5,182.0000

XLON

07002070000145991-E0OmfxtYrwME

12:05:42

233

5,180.0000

XLON

05002050000144377-E0OmfxtYrwbT

12:06:08

175

5,182.0000

XLON

07002070000146678-E0OmfxtYrx2k

12:06:08

43

5,182.0000

XLON

07002070000146678-E0OmfxtYrx2m

12:07:54

183

5,186.0000

XLON

07002070000147611-E0OmfxtYry2Y

12:09:57

262

5,188.0000

XLON

05002050000148162-E0OmfxtYrz2I

12:11:39

259

5,188.0000

XLON

05002050000149139-E0OmfxtYs0XC

12:11:39

14

5,188.0000

XLON

05002050000149139-E0OmfxtYs0XE

12:13:56

128

5,184.0000

XLON

07002070000149889-E0OmfxtYs1oo

12:13:56

237

5,186.0000

XLON

07002070000149180-E0OmfxtYs1lk

12:14:56

16

5,182.0000

XLON

05002050000149845-E0OmfxtYs2Y2

12:14:56

102

5,182.0000

XLON

05002050000149845-E0OmfxtYs2Y4

12:25:13

203

5,182.0000

XLON

05002050000152234-E0OmfxtYs8dw

12:25:14

227

5,182.0000

XLON

07002070000155038-E0OmfxtYs8ei

12:28:57

188

5,186.0000

XLON

05002050000156325-E0OmfxtYsB4V

12:28:57

103

5,186.0000

XLON

05002050000156325-E0OmfxtYsB4Y

12:29:16

270

5,188.0000

XLON

05002050000156451-E0OmfxtYsBmS

12:29:52

87

5,188.0000

XLON

05002050000156722-E0OmfxtYsC0X

12:30:32

291

5,186.0000

XLON

05002050000156331-E0OmfxtYsCG7

12:32:43

212

5,190.0000

XLON

05002050000158104-E0OmfxtYsDXs

12:35:13

198

5,188.0000

XLON

07002070000157996-E0OmfxtYsEqC

12:37:17

224

5,188.0000

XLON

05002050000160166-E0OmfxtYsFmB

12:40:44

293

5,188.0000

XLON

07002070000161653-E0OmfxtYsI0B

12:44:27

252

5,188.0000

XLON

07002070000162258-E0OmfxtYsKGG

12:45:03

154

5,188.0000

XLON

05002050000163372-E0OmfxtYsKhr

12:46:43

252

5,186.0000

XLON

07002070000157814-E0OmfxtYsLcj

12:46:43

65

5,186.0000

XLON

05002050000162778-E0OmfxtYsLcp

12:47:00

180

5,184.0000

XLON

05002050000158909-E0OmfxtYsLnG

12:50:01

191

5,184.0000

XLON

07002070000164744-E0OmfxtYsNgM

12:50:26

117

5,180.0000

XLON

05002050000164922-E0OmfxtYsOLA

12:50:26

113

5,180.0000

XLON

05002050000165379-E0OmfxtYsOLC

12:50:26

214

5,182.0000

XLON

05002050000164065-E0OmfxtYsOIx

12:53:56

118

5,180.0000

XLON

05002050000166216-E0OmfxtYsQyt

12:56:03

49

5,180.0000

XLON

07002070000168453-E0OmfxtYsSq7

12:56:03

58

5,180.0000

XLON

07002070000168453-E0OmfxtYsSq9

12:56:03

54

5,180.0000

XLON

07002070000168453-E0OmfxtYsSqB

13:00:24

299

5,182.0000

XLON

05002050000170646-E0OmfxtYsVpC

13:01:10

229

5,180.0000

XLON

07002070000169927-E0OmfxtYsWHR

13:02:30

101

5,178.0000

XLON

05002050000169145-E0OmfxtYsX4W

13:02:30

130

5,178.0000

XLON

07002070000166339-E0OmfxtYsX4U

13:03:42

71

5,178.0000

XLON

05002050000172217-E0OmfxtYsXg5

13:03:42

99

5,178.0000

XLON

05002050000172217-E0OmfxtYsXgD

13:05:49

191

5,178.0000

XLON

05002050000173017-E0OmfxtYsZ2U

13:06:20

242

5,178.0000

XLON

07002070000174080-E0OmfxtYsZSk

13:06:21

165

5,176.0000

XLON

05002050000166116-E0OmfxtYsZUo

13:06:21

51

5,176.0000

XLON

07002070000171199-E0OmfxtYsZUs

13:06:21

24

5,176.0000

XLON

07002070000171199-E0OmfxtYsZUu

13:08:05

114

5,174.0000

XLON

07002070000174883-E0OmfxtYsaiw

13:09:46

32

5,176.0000

XLON

07002070000176011-E0OmfxtYsbuf

13:10:02

96

5,180.0000

XLON

05002050000176057-E0OmfxtYsc9i

13:10:20

143

5,178.0000

XLON

05002050000176058-E0OmfxtYscZM

13:16:51

221

5,186.0000

XLON

05002050000179266-E0OmfxtYshdA

13:17:22

243

5,184.0000

XLON

05002050000179224-E0OmfxtYshuI

13:18:13

199

5,184.0000

XLON

05002050000179840-E0OmfxtYsiSw

13:19:57

183

5,182.0000

XLON

07002070000179899-E0OmfxtYsjc4

13:21:20

142

5,180.0000

XLON

05002050000181602-E0OmfxtYskFn

13:21:20

10

5,180.0000

XLON

05002050000181602-E0OmfxtYskFp

13:21:20

64

5,180.0000

XLON

05002050000181602-E0OmfxtYskFj

13:22:07

97

5,178.0000

XLON

05002050000180619-E0OmfxtYskcg

13:22:07

83

5,178.0000

XLON

05002050000180619-E0OmfxtYskcb

13:30:50

344

5,184.0000

XLON

07002070000185421-E0OmfxtYsqqH

13:31:09

260

5,184.0000

XLON

07002070000188834-E0OmfxtYsr8L

13:35:04

125

5,186.0000

XLON

05002050000190065-E0OmfxtYsuKn

13:35:04

176

5,186.0000

XLON

07002070000190115-E0OmfxtYsuKl

13:35:04

299

5,186.0000

XLON

07002070000190324-E0OmfxtYsuKp

13:36:03

144

5,188.0000

XLON

07002070000192243-E0OmfxtYsurj

13:36:39

91

5,190.0000

XLON

05002050000192546-E0OmfxtYsvcM

13:37:38

71

5,188.0000

XLON

07002070000192243-E0OmfxtYswgD

13:37:38

106

5,188.0000

XLON

07002070000192243-E0OmfxtYswgF

13:39:46

210

5,186.0000

XLON

07002070000192080-E0OmfxtYsymo

13:40:49

74

5,188.0000

XLON

05002050000194943-E0OmfxtYszlM

13:40:49

182

5,188.0000

XLON

07002070000195013-E0OmfxtYszlK

13:41:32

142

5,190.0000

XLON

07002070000195619-E0OmfxtYt0hf

13:41:32

29

5,190.0000

XLON

07002070000195619-E0OmfxtYt0hU

13:47:10

86

5,190.0000

XLON

05002050000198413-E0OmfxtYt426

13:47:10

216

5,190.0000

XLON

07002070000197106-E0OmfxtYt422

13:48:50

216

5,188.0000

XLON

07002070000195413-E0OmfxtYt4y8

13:48:50

209

5,188.0000

XLON

07002070000197396-E0OmfxtYt4yA

13:48:50

133

5,188.0000

XLON

07002070000198015-E0OmfxtYt4yC

13:48:50

437

5,190.0000

XLON

05002050000199358-E0OmfxtYt4wh

13:51:17

155

5,182.0000

XLON

05002050000200124-E0OmfxtYt6rb

13:51:57

155

5,180.0000

XLON

07002070000200117-E0OmfxtYt7JQ

13:53:01

150

5,180.0000

XLON

07002070000201264-E0OmfxtYt7uJ

13:57:05

230

5,184.0000

XLON

07002070000203444-E0OmfxtYtAyh

13:59:14

233

5,186.0000

XLON

07002070000204221-E0OmfxtYtCP6

14:00:10

269

5,184.0000

XLON

05002050000203764-E0OmfxtYtCrL

14:01:27

98

5,182.0000

XLON

05002050000205500-E0OmfxtYtE5g

14:01:27

93

5,182.0000

XLON

07002070000204512-E0OmfxtYtE5c

14:05:58

222

5,184.0000

XLON

07002070000207047-E0OmfxtYtIDr

14:07:45

135

5,184.0000

XLON

05002050000209875-E0OmfxtYtKNr

14:07:45

290

5,184.0000

XLON

05002050000209875-E0OmfxtYtKNz

14:10:25

222

5,182.0000

XLON

07002070000206933-E0OmfxtYtNX0

14:12:15

34

5,184.0000

XLON

05002050000213252-E0OmfxtYtPPq

14:12:15

6

5,184.0000

XLON

05002050000213252-E0OmfxtYtPPs

14:12:15

66

5,184.0000

XLON

05002050000213252-E0OmfxtYtPPu

14:12:40

320

5,182.0000

XLON

05002050000212134-E0OmfxtYtPiJ

14:15:35

33

5,184.0000

XLON

07002070000215254-E0OmfxtYtShg

14:15:35

15

5,184.0000

XLON

07002070000215254-E0OmfxtYtShi

14:15:35

5

5,184.0000

XLON

07002070000215254-E0OmfxtYtShk

14:15:35

15

5,184.0000

XLON

07002070000215254-E0OmfxtYtShm

14:15:35

44

5,184.0000

XLON

07002070000215254-E0OmfxtYtSho

14:15:35

27

5,184.0000

XLON

07002070000215254-E0OmfxtYtShq

14:16:35

58

5,184.0000

XLON

07002070000215839-E0OmfxtYtTTr

14:16:35

68

5,184.0000

XLON

07002070000215839-E0OmfxtYtTTt

14:16:35

3

5,184.0000

XLON

07002070000215839-E0OmfxtYtTTv

14:17:11

311

5,182.0000

XLON

07002070000213502-E0OmfxtYtTwq

14:17:11

32

5,184.0000

XLON

07002070000216160-E0OmfxtYtTvo

14:17:11

2

5,184.0000

XLON

07002070000216160-E0OmfxtYtTvq

14:17:11

135

5,184.0000

XLON

07002070000216160-E0OmfxtYtTvs

14:17:12

148

5,180.0000

XLON

05002050000206981-E0OmfxtYtTy5

14:17:12

152

5,180.0000

XLON

05002050000214542-E0OmfxtYtTy7

14:22:02

263

5,182.0000

XLON

07002070000218942-E0OmfxtYtXuT

14:23:55

293

5,190.0000

XLON

05002050000220286-E0OmfxtYtZko

14:25:53

395

5,190.0000

XLON

07002070000221171-E0OmfxtYtc2C

14:30:10

317

5,190.0000

XLON

05002050000222706-E0OmfxtYtj5H

14:30:10

85

5,190.0000

XLON

07002070000224797-E0OmfxtYtj5J

14:30:11

12

5,190.0000

XLON

05002050000225404-E0OmfxtYtjCD

14:30:11

484

5,190.0000

XLON

05002050000225404-E0OmfxtYtjCF

14:30:14

289

5,188.0000

XLON

05002050000220528-E0OmfxtYtjQy

14:30:14

67

5,188.0000

XLON

07002070000222626-E0OmfxtYtjR0

14:30:14

155

5,188.0000

XLON

05002050000224838-E0OmfxtYtjR2

14:30:14

96

5,188.0000

XLON

05002050000224913-E0OmfxtYtjR4

14:31:27

347

5,184.0000

XLON

05002050000227195-E0OmfxtYtpAe

14:31:44

376

5,182.0000

XLON

07002070000227149-E0OmfxtYtq23

14:31:58

289

5,180.0000

XLON

05002050000228204-E0OmfxtYtqbG

14:32:00

187

5,178.0000

XLON

07002070000228633-E0OmfxtYtqdz

14:32:44

304

5,176.0000

XLON

05002050000230332-E0OmfxtYtt5j

14:33:12

380

5,174.0000

XLON

07002070000230254-E0OmfxtYtuHE

14:34:01

75

5,172.0000

XLON

07002070000231565-E0OmfxtYtvsR

14:34:30

291

5,176.0000

XLON

05002050000232598-E0OmfxtYtwkn

14:34:30

252

5,176.0000

XLON

07002070000232520-E0OmfxtYtwkp

14:36:24

174

5,186.0000

XLON

05002050000234638-E0OmfxtYu1XR

14:37:55

250

5,188.0000

XLON

07002070000236228-E0OmfxtYu4IU

14:37:55

45

5,188.0000

XLON

07002070000236228-E0OmfxtYu4IW

14:39:35

104

5,186.0000

XLON

05002050000235559-E0OmfxtYu7QZ

14:39:35

70

5,186.0000

XLON

07002070000235505-E0OmfxtYu7Qb

14:39:35

115

5,186.0000

XLON

07002070000237989-E0OmfxtYu7Qj

14:40:13

211

5,186.0000

XLON

05002050000238463-E0OmfxtYu8Tg

14:40:43

307

5,182.0000

XLON

05002050000238050-E0OmfxtYu9XN

14:41:08

275

5,182.0000

XLON

05002050000239965-E0OmfxtYuANK

14:42:09

201

5,180.0000

XLON

07002070000239907-E0OmfxtYuCKa

14:43:11

245

5,184.0000

XLON

07002070000242241-E0OmfxtYuEzE

14:43:42

193

5,182.0000

XLON

05002050000241983-E0OmfxtYuFxZ

14:44:10

112

5,180.0000

XLON

07002070000241919-E0OmfxtYuGpL

14:45:09

214

5,176.0000

XLON

07002070000243520-E0OmfxtYuJB3

14:46:17

198

5,178.0000

XLON

07002070000245489-E0OmfxtYuLmK

14:46:20

153

5,174.0000

XLON

05002050000243615-E0OmfxtYuLy3

14:46:22

153

5,172.0000

XLON

07002070000243521-E0OmfxtYuMAD

14:46:22

108

5,172.0000

XLON

07002070000245778-E0OmfxtYuMAF

14:47:48

164

5,156.0000

XLON

05002050000247523-E0OmfxtYuPjz

14:48:10

164

5,154.0000

XLON

07002070000247498-E0OmfxtYuQeA

14:49:01

28

5,156.0000

XLON

07002070000248341-E0OmfxtYuSlq

14:49:09

10

5,156.0000

XLON

07002070000248341-E0OmfxtYuT11

14:49:29

8

5,156.0000

XLON

07002070000249243-E0OmfxtYuTRh

14:49:29

225

5,156.0000

XLON

07002070000249243-E0OmfxtYuTRN

14:51:05

179

5,152.0000

XLON

05002050000249278-E0OmfxtYuWUU

14:51:59

287

5,148.0000

XLON

07002070000250942-E0OmfxtYuYTE

14:51:59

143

5,150.0000

XLON

05002050000250972-E0OmfxtYuYLq

14:52:48

281

5,152.0000

XLON

07002070000253049-E0OmfxtYuakJ

14:52:55

9

5,150.0000

XLON

05002050000253069-E0OmfxtYuatR

14:52:55

178

5,150.0000

XLON

05002050000253069-E0OmfxtYuatT

14:54:12

128

5,152.0000

XLON

05002050000254301-E0OmfxtYueG5

14:55:27

124

5,148.0000

XLON

05002050000255421-E0OmfxtYugbY

14:55:40

48

5,148.0000

XLON

05002050000255421-E0OmfxtYuhAe

14:55:51

156

5,146.0000

XLON

05002050000254735-E0OmfxtYuhSa

14:56:33

231

5,146.0000

XLON

05002050000256730-E0OmfxtYuidx

14:56:46

54

5,144.0000

XLON

07002070000255427-E0OmfxtYuj12

14:56:46

102

5,144.0000

XLON

07002070000255427-E0OmfxtYuj18

14:57:43

244

5,144.0000

XLON

05002050000257969-E0OmfxtYukkA

14:57:55

68

5,142.0000

XLON

07002070000257985-E0OmfxtYulBK

14:57:55

120

5,142.0000

XLON

07002070000257985-E0OmfxtYulBS

14:59:51

209

5,144.0000

XLON

05002050000259798-E0OmfxtYuphE

15:00:00

209

5,142.0000

XLON

05002050000259415-E0OmfxtYuqRf

15:00:00

190

5,142.0000

XLON

07002070000259448-E0OmfxtYuqRh

15:01:14

234

5,150.0000

XLON

07002070000261682-E0OmfxtYuuRa

15:02:02

94

5,152.0000

XLON

05002050000262171-E0OmfxtYux35

15:04:59

178

5,156.0000

XLON

07002070000263931-E0OmfxtYv3e7

15:04:59

345

5,160.0000

XLON

05002050000265012-E0OmfxtYv3cp

15:04:59

292

5,158.0000

XLON

07002070000264534-E0OmfxtYv3d5

15:06:03

204

5,150.0000

XLON

05002050000265919-E0OmfxtYv5yR

15:07:37

183

5,156.0000

XLON

07002070000267196-E0OmfxtYv9jT

15:08:17

265

5,154.0000

XLON

07002070000267259-E0OmfxtYvBEu

15:08:45

15

5,152.0000

XLON

07002070000267785-E0OmfxtYvCJ6

15:08:45

208

5,152.0000

XLON

05002050000267249-E0OmfxtYvCJC

15:08:45

79

5,152.0000

XLON

07002070000267785-E0OmfxtYvCJ8

15:10:58

202

5,158.0000

XLON

05002050000269857-E0OmfxtYvGTs

15:12:25

216

5,160.0000

XLON

05002050000270653-E0OmfxtYvJhY

15:12:57

328

5,160.0000

XLON

05002050000271296-E0OmfxtYvKbM

15:15:12

216

5,158.0000

XLON

05002050000270445-E0OmfxtYvNjn

15:16:39

22

5,162.0000

XLON

05002050000274669-E0OmfxtYvQJv

15:17:40

429

5,158.0000

XLON

05002050000274225-E0OmfxtYvS3q

15:18:19

39

5,158.0000

XLON

05002050000275855-E0OmfxtYvT24

15:19:01

261

5,160.0000

XLON

07002070000276042-E0OmfxtYvUfB

15:19:01

44

5,162.0000

XLON

05002050000276361-E0OmfxtYvUek

15:19:01

312

5,162.0000

XLON

05002050000276361-E0OmfxtYvUeh

15:20:46

338

5,160.0000

XLON

05002050000277480-E0OmfxtYvXkh

15:21:11

293

5,158.0000

XLON

07002070000276709-E0OmfxtYvYbT

15:21:19

300

5,154.0000

XLON

05002050000277920-E0OmfxtYvYvy

15:21:19

187

5,156.0000

XLON

07002070000269451-E0OmfxtYvYvM

15:25:40

363

5,156.0000

XLON

07002070000281349-E0OmfxtYvhXa

15:26:03

188

5,156.0000

XLON

07002070000282544-E0OmfxtYvi2L

15:26:03

138

5,156.0000

XLON

07002070000282544-E0OmfxtYvi2S

15:30:06

270

5,158.0000

XLON

05002050000283853-E0OmfxtYvoMu

15:30:06

33

5,158.0000

XLON

07002070000285511-E0OmfxtYvoMy

15:30:06

185

5,158.0000

XLON

05002050000284939-E0OmfxtYvoMw

15:30:06

76

5,158.0000

XLON

07002070000285511-E0OmfxtYvoN0

15:31:20

274

5,160.0000

XLON

05002050000287187-E0OmfxtYvr2K

15:31:23

208

5,158.0000

XLON

07002070000287176-E0OmfxtYvrFw

15:33:34

169

5,158.0000

XLON

05002050000288888-E0OmfxtYvvFi

15:33:34

159

5,158.0000

XLON

05002050000288888-E0OmfxtYvvFk

15:34:32

352

5,158.0000

XLON

05002050000290381-E0OmfxtYvwhe

15:36:49

139

5,160.0000

XLON

05002050000292858-E0OmfxtYw16t

15:36:49

66

5,160.0000

XLON

05002050000292858-E0OmfxtYw16v

15:36:49

61

5,160.0000

XLON

05002050000292858-E0OmfxtYw16x

15:37:04

33

5,162.0000

XLON

05002050000293027-E0OmfxtYw1eC

15:37:04

176

5,162.0000

XLON

05002050000293027-E0OmfxtYw1eE

15:37:04

117

5,162.0000

XLON

07002070000293086-E0OmfxtYw1eG

15:38:51

275

5,160.0000

XLON

07002070000294386-E0OmfxtYw4Py

15:38:51

56

5,160.0000

XLON

07002070000294386-E0OmfxtYw4Q0

15:39:41

266

5,158.0000

XLON

05002050000293028-E0OmfxtYw5Q1

15:41:52

341

5,162.0000

XLON

07002070000296582-E0OmfxtYw8S8

15:42:15

120

5,160.0000

XLON

05002050000295556-E0OmfxtYw8ul

15:42:15

107

5,160.0000

XLON

07002070000296936-E0OmfxtYw8up

15:42:15

246

5,160.0000

XLON

05002050000295752-E0OmfxtYw8un

15:42:15

51

5,160.0000

XLON

07002070000297042-E0OmfxtYw8ur

15:42:15

67

5,160.0000

XLON

05002050000297180-E0OmfxtYw8uy

15:42:15

15

5,160.0000

XLON

07002070000297042-E0OmfxtYw8uw

15:43:42

170

5,156.0000

XLON

07002070000297710-E0OmfxtYwB3h

15:43:42

162

5,156.0000

XLON

07002070000298754-E0OmfxtYwB3l

15:44:26

343

5,154.0000

XLON

05002050000298739-E0OmfxtYwCOu

15:44:28

60

5,152.0000

XLON

07002070000299294-E0OmfxtYwCRd

15:44:28

177

5,152.0000

XLON

07002070000299294-E0OmfxtYwCRf

15:45:18

155

5,148.0000

XLON

05002050000300264-E0OmfxtYwDxU

15:45:18

52

5,148.0000

XLON

05002050000300264-E0OmfxtYwDxY

15:45:23

248

5,146.0000

XLON

07002070000300269-E0OmfxtYwELL

15:47:08

191

5,144.0000

XLON

05002050000301476-E0OmfxtYwHhf

15:50:10

174

5,150.0000

XLON

05002050000304257-E0OmfxtYwMrP

15:50:18

312

5,148.0000

XLON

05002050000303794-E0OmfxtYwN4J

15:50:19

229

5,146.0000

XLON

07002070000303541-E0OmfxtYwNA6

15:53:31

243

5,160.0000

XLON

05002050000305551-E0OmfxtYwRpg

15:53:31

66

5,160.0000

XLON

05002050000305551-E0OmfxtYwRpi

15:54:24

344

5,160.0000

XLON

07002070000307464-E0OmfxtYwSm4

15:57:25

332

5,162.0000

XLON

05002050000309481-E0OmfxtYwX2h

15:57:42

174

5,162.0000

XLON

07002070000310015-E0OmfxtYwXRP

15:57:42

86

5,162.0000

XLON

07002070000310015-E0OmfxtYwXRR

15:57:42

73

5,162.0000

XLON

07002070000310015-E0OmfxtYwXRT

15:58:05

400

5,160.0000

XLON

05002050000308797-E0OmfxtYwXqe

15:59:44

378

5,156.0000

XLON

07002070000311365-E0OmfxtYwaC5

15:59:45

382

5,152.0000

XLON

05002050000311188-E0OmfxtYwaDr

15:59:45

55

5,152.0000

XLON

05002050000311188-E0OmfxtYwaDu

15:59:47

208

5,150.0000

XLON

07002070000311364-E0OmfxtYwaMf

16:01:39

205

5,156.0000

XLON

05002050000313078-E0OmfxtYwdh9

16:01:39

66

5,156.0000

XLON

07002070000313190-E0OmfxtYwdhK

16:01:48

117

5,152.0000

XLON

05002050000312652-E0OmfxtYwdvn

16:01:48

143

5,152.0000

XLON

05002050000312652-E0OmfxtYwdvl

16:01:48

277

5,154.0000

XLON

07002070000312746-E0OmfxtYwdv3

16:03:50

189

5,158.0000

XLON

07002070000314033-E0OmfxtYwgwL

16:04:24

250

5,158.0000

XLON

05002050000315256-E0OmfxtYwhhK

16:05:15

265

5,156.0000

XLON

05002050000313946-E0OmfxtYwjG3

16:06:14

329

5,154.0000

XLON

07002070000316387-E0OmfxtYwl9g

16:06:44

212

5,154.0000

XLON

05002050000316716-E0OmfxtYwlw5

16:08:14

284

5,154.0000

XLON

05002050000317632-E0OmfxtYwo7h

16:09:02

54

5,156.0000

XLON

05002050000318186-E0OmfxtYwpMY

16:09:02

74

5,156.0000

XLON

05002050000318186-E0OmfxtYwpMa

16:09:02

130

5,156.0000

XLON

07002070000318228-E0OmfxtYwpMW

16:10:24

310

5,158.0000

XLON

05002050000319127-E0OmfxtYwr8E

16:12:15

7

5,158.0000

XLON

07002070000320963-E0OmfxtYwtEP

16:12:15

157

5,158.0000

XLON

07002070000320963-E0OmfxtYwtER

16:12:43

1

5,158.0000

XLON

07002070000321287-E0OmfxtYwtl9

16:12:43

96

5,158.0000

XLON

07002070000321287-E0OmfxtYwtlB

16:12:43

6

5,158.0000

XLON

07002070000321287-E0OmfxtYwtlD

16:13:19

6

5,158.0000

XLON

07002070000321633-E0OmfxtYwuKs

16:13:55

26

5,158.0000

XLON

05002050000321933-E0OmfxtYwv8q

16:13:55

92

5,158.0000

XLON

05002050000321933-E0OmfxtYwv8s

16:16:15

64

5,162.0000

XLON

07002070000323555-E0OmfxtYwycH

16:16:15

217

5,162.0000

XLON

07002070000323555-E0OmfxtYwycJ

16:16:15

117

5,162.0000

XLON

07002070000323555-E0OmfxtYwycL

16:16:17

217

5,164.0000

XLON

05002050000323506-E0OmfxtYwyg4

16:16:17

55

5,164.0000

XLON

05002050000323506-E0OmfxtYwyg6

16:16:17

4

5,164.0000

XLON

05002050000323506-E0OmfxtYwyg8

16:16:17

66

5,164.0000

XLON

05002050000323506-E0OmfxtYwygA

16:16:19

273

5,162.0000

XLON

07002070000323565-E0OmfxtYwyk9

16:16:36

273

5,160.0000

XLON

07002070000323548-E0OmfxtYwz9m

16:17:47

410

5,158.0000

XLON

05002050000323586-E0OmfxtYx0ye

16:17:47

55

5,158.0000

XLON

05002050000323590-E0OmfxtYx0yg

16:17:47

36

5,158.0000

XLON

05002050000323590-E0OmfxtYx0yi

16:18:23

326

5,158.0000

XLON

07002070000324022-E0OmfxtYx1xG

16:19:35

6

5,158.0000

XLON

07002070000324267-E0OmfxtYx3cz

16:19:35

66

5,158.0000

XLON

07002070000324267-E0OmfxtYx3d1

16:19:35

6

5,158.0000

XLON

07002070000324267-E0OmfxtYx3d3

16:20:13

7

5,158.0000

XLON

07002070000324430-E0OmfxtYx4ru

16:20:45

217

5,158.0000

XLON

07002070000324556-E0OmfxtYx5mb

16:20:45

65

5,158.0000

XLON

07002070000324556-E0OmfxtYx5md

16:20:45

39

5,158.0000

XLON

07002070000324556-E0OmfxtYx5mf

16:21:03

100

5,158.0000

XLON

05002050000324550-E0OmfxtYx6Fo

16:21:03

8

5,158.0000

XLON

05002050000324550-E0OmfxtYx6Fq

16:21:03

217

5,158.0000

XLON

05002050000324550-E0OmfxtYx6Fs

16:21:03

100

5,158.0000

XLON

05002050000324550-E0OmfxtYx6Fu

16:21:03

140

5,158.0000

XLON

05002050000324550-E0OmfxtYx6Fw

16:22:53

294

5,158.0000

XLON

05002050000324910-E0OmfxtYx91n

16:23:46

50

5,160.0000

XLON

07002070000325209-E0OmfxtYxAR1

16:23:46

183

5,160.0000

XLON

05002050000325040-E0OmfxtYxAQz

16:23:46

340

5,160.0000

XLON

07002070000325209-E0OmfxtYxAR3

16:23:46

84

5,160.0000

XLON

05002050000325126-E0OmfxtYxAR5

16:24:14

38

5,158.0000

XLON

05002050000324910-E0OmfxtYxBSp

16:24:14

69

5,158.0000

XLON

07002070000325226-E0OmfxtYxBSv

16:24:14

76

5,158.0000

XLON

05002050000325137-E0OmfxtYxBSt

16:24:14

83

5,158.0000

XLON

07002070000325253-E0OmfxtYxBSx

16:25:26

58

5,156.0000

XLON

07002070000325672-E0OmfxtYxDni

16:25:54

275

5,158.0000

XLON

07002070000325764-E0OmfxtYxEg7

16:26:04

362

5,158.0000

XLON

07002070000325817-E0OmfxtYxF2b

16:26:04

112

5,158.0000

XLON

07002070000325817-E0OmfxtYxF2W

16:26:30

407

5,156.0000

XLON

07002070000325718-E0OmfxtYxG8e

16:27:45

10

5,158.0000

XLON

05002050000326153-E0OmfxtYxIPg

16:27:45

77

5,158.0000

XLON

05002050000326153-E0OmfxtYxIPi

16:27:45

62

5,158.0000

XLON

05002050000326153-E0OmfxtYxIPk

16:27:45

36

5,158.0000

XLON

05002050000326153-E0OmfxtYxIPm

16:28:43

83

5,156.0000

XLON

05002050000325938-E0OmfxtYxK7M

16:28:43

112

5,156.0000

XLON

07002070000326225-E0OmfxtYxK7S

16:28:43

243

5,158.0000

XLON

05002050000326359-E0OmfxtYxK6R

16:28:47

115

5,154.0000

XLON

07002070000326457-E0OmfxtYxKGP

16:28:47

143

5,154.0000

XLON

05002050000325712-E0OmfxtYxKGD

16:28:47

45

5,154.0000

XLON

07002070000326457-E0OmfxtYxKGF

 

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
 
 
POSPKCBPPBDDOKK