RNS Number : 9150D
Ashtead Group PLC
20 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 17 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:

81,535

 

 

Date of transaction:

17 October 2025

 

 

Average price paid per share (pence):

5,308.5840

 

 

Lowest price paid per share (pence):

5,260.0000

 

 

Highest price paid per share (pence):

5,346.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,233,158 (excluding Treasury shares), and the Company will hold 30,121,675 ordinary shares in Treasury.

 

The figure of 421,233,158 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

08:02:14

134

5,294.0000

XLON

07002070000004176-E0OsTdkyzMfy

08:02:14

38

5,294.0000

XLON

07002070000004176-E0OsTdkyzMft

08:02:14

37

5,296.0000

XLON

07002070000004273-E0OsTdkyzMdz

08:02:14

111

5,296.0000

XLON

07002070000004273-E0OsTdkyzMe1

08:02:15

100

5,292.0000

XLON

07002070000004274-E0OsTdkyzMhb

08:02:15

47

5,292.0000

XLON

07002070000004274-E0OsTdkyzMhd

08:02:52

176

5,300.0000

XLON

07002070000004406-E0OsTdkyzOHk

08:05:36

65

5,304.0000

XLON

07002070000005371-E0OsTdkyzUM3

08:05:36

205

5,304.0000

XLON

07002070000005371-E0OsTdkyzUM5

08:06:08

193

5,298.0000

XLON

07002070000005518-E0OsTdkyzW8e

08:08:16

77

5,298.0000

XLON

05002050000005596-E0OsTdkyzbbW

08:08:16

60

5,298.0000

XLON

07002070000005932-E0OsTdkyzbbY

08:08:16

20

5,298.0000

XLON

07002070000005932-E0OsTdkyzbba

08:08:49

113

5,302.0000

XLON

07002070000006239-E0OsTdkyzd0A

08:08:49

1

5,302.0000

XLON

07002070000006239-E0OsTdkyzd0C

08:09:22

148

5,300.0000

XLON

05002050000006373-E0OsTdkyzedN

08:09:53

162

5,294.0000

XLON

07002070000005072-E0OsTdkyzfyQ

08:09:53

163

5,296.0000

XLON

05002050000005226-E0OsTdkyzfwS

08:11:01

167

5,302.0000

XLON

07002070000006853-E0OsTdkyzj9g

08:11:07

143

5,302.0000

XLON

05002050000006877-E0OsTdkyzjah

08:12:41

72

5,308.0000

XLON

05002050000007237-E0OsTdkyznFH

08:12:41

109

5,308.0000

XLON

05002050000007237-E0OsTdkyznFJ

08:12:41

18

5,308.0000

XLON

05002050000007237-E0OsTdkyznFL

08:12:45

102

5,308.0000

XLON

05002050000007249-E0OsTdkyznK9

08:14:21

15

5,308.0000

XLON

05002050000007634-E0OsTdkyzrDJ

08:14:55

13

5,302.0000

XLON

07002070000007855-E0OsTdkyzsyY

08:14:55

112

5,302.0000

XLON

07002070000007855-E0OsTdkyzsya

08:14:55

41

5,302.0000

XLON

07002070000007855-E0OsTdkyzsyc

08:15:00

124

5,298.0000

XLON

07002070000006869-E0OsTdkyztHn

08:16:04

166

5,308.0000

XLON

05002050000010086-E0OsTdkyzw1f

08:16:11

207

5,306.0000

XLON

05002050000010002-E0OsTdkyzwCp

08:17:41

138

5,302.0000

XLON

05002050000013831-E0OsTdkyzzXo

08:17:43

173

5,304.0000

XLON

07002070000013949-E0OsTdkyzzbV

08:19:55

28

5,298.0000

XLON

07002070000018221-E0OsTdkz04Zw

08:19:55

121

5,298.0000

XLON

07002070000018221-E0OsTdkz04Zy

08:20:04

96

5,296.0000

XLON

07002070000018346-E0OsTdkz050p

08:20:04

96

5,298.0000

XLON

05002050000018376-E0OsTdkz04z3

08:20:09

138

5,292.0000

XLON

05002050000006898-E0OsTdkz05Lz

08:20:09

152

5,294.0000

XLON

07002070000017052-E0OsTdkz05JM

08:21:00

125

5,276.0000

XLON

07002070000018796-E0OsTdkz08w0

08:22:00

137

5,282.0000

XLON

07002070000022562-E0OsTdkz0BVG

08:22:42

3

5,282.0000

XLON

07002070000024051-E0OsTdkz0CxY

08:23:17

91

5,286.0000

XLON

05002050000024888-E0OsTdkz0ELG

08:23:17

135

5,286.0000

XLON

05002050000024888-E0OsTdkz0ELI

08:23:40

150

5,282.0000

XLON

07002070000024834-E0OsTdkz0FBu

08:25:45

132

5,290.0000

XLON

07002070000029220-E0OsTdkz0Jvw

08:26:50

126

5,294.0000

XLON

05002050000031385-E0OsTdkz0MD2

08:27:18

46

5,290.0000

XLON

07002070000031169-E0OsTdkz0N7l

08:27:18

111

5,290.0000

XLON

07002070000031169-E0OsTdkz0N7n

08:27:26

160

5,288.0000

XLON

05002050000028741-E0OsTdkz0NOJ

08:28:17

126

5,288.0000

XLON

07002070000034183-E0OsTdkz0PO4

08:28:21

161

5,284.0000

XLON

05002050000033375-E0OsTdkz0PWU

08:30:05

137

5,288.0000

XLON

05002050000036578-E0OsTdkz0Sjn

08:32:11

174

5,290.0000

XLON

05002050000040077-E0OsTdkz0WuW

08:32:11

128

5,292.0000

XLON

07002070000040266-E0OsTdkz0Wu6

08:32:12

127

5,288.0000

XLON

07002070000039352-E0OsTdkz0X72

08:32:55

186

5,282.0000

XLON

07002070000042174-E0OsTdkz0Yrk

08:33:07

80

5,274.0000

XLON

05002050000042069-E0OsTdkz0Zr7

08:36:02

146

5,282.0000

XLON

07002070000048947-E0OsTdkz0gKI

08:36:02

154

5,280.0000

XLON

07002070000047478-E0OsTdkz0gKQ

08:36:07

132

5,278.0000

XLON

05002050000047274-E0OsTdkz0gpl

08:38:24

3

5,278.0000

XLON

05002050000051679-E0OsTdkz0koX

08:38:24

111

5,278.0000

XLON

05002050000051679-E0OsTdkz0koZ

08:38:24

43

5,278.0000

XLON

05002050000051679-E0OsTdkz0kob

08:38:24

39

5,278.0000

XLON

05002050000051679-E0OsTdkz0kod

08:38:35

121

5,274.0000

XLON

07002070000051210-E0OsTdkz0kz7

08:39:49

85

5,270.0000

XLON

07002070000053077-E0OsTdkz0nX1

08:39:49

68

5,270.0000

XLON

07002070000053077-E0OsTdkz0nX9

08:41:02

128

5,274.0000

XLON

07002070000054495-E0OsTdkz0ppv

08:42:42

3

5,278.0000

XLON

05002050000056031-E0OsTdkz0shH

08:43:38

182

5,274.0000

XLON

05002050000056559-E0OsTdkz0uUp

08:44:40

97

5,280.0000

XLON

05002050000058287-E0OsTdkz0x3Q

08:44:40

55

5,280.0000

XLON

05002050000058287-E0OsTdkz0x3X

08:44:56

123

5,276.0000

XLON

05002050000058035-E0OsTdkz0xOT

08:46:00

156

5,268.0000

XLON

05002050000052809-E0OsTdkz0zgN

08:46:41

149

5,274.0000

XLON

05002050000060746-E0OsTdkz10xH

08:46:53

179

5,272.0000

XLON

07002070000060234-E0OsTdkz11B6

08:46:54

73

5,270.0000

XLON

05002050000060747-E0OsTdkz11Dm

08:48:00

130

5,272.0000

XLON

07002070000061817-E0OsTdkz133O

08:49:22

23

5,272.0000

XLON

05002050000063407-E0OsTdkz1542

08:50:15

135

5,272.0000

XLON

05002050000063984-E0OsTdkz16Ie

08:50:23

126

5,268.0000

XLON

05002050000063700-E0OsTdkz16kP

08:54:23

147

5,282.0000

XLON

07002070000067732-E0OsTdkz1D8f

08:54:33

125

5,280.0000

XLON

07002070000067247-E0OsTdkz1DFA

08:55:24

133

5,276.0000

XLON

05002050000066265-E0OsTdkz1EVk

08:56:09

130

5,278.0000

XLON

07002070000069835-E0OsTdkz1Fb0

08:57:42

119

5,282.0000

XLON

05002050000071166-E0OsTdkz1I2D

08:57:42

31

5,282.0000

XLON

05002050000071166-E0OsTdkz1I2F

09:00:30

108

5,280.0000

XLON

05002050000073883-E0OsTdkz1Mi2

09:00:30

43

5,280.0000

XLON

05002050000073883-E0OsTdkz1Mi4

09:00:30

26

5,280.0000

XLON

05002050000073883-E0OsTdkz1Mi6

09:00:30

22

5,280.0000

XLON

05002050000073883-E0OsTdkz1Mi8

09:01:02

78

5,278.0000

XLON

07002070000075067-E0OsTdkz1NL8

09:01:02

37

5,278.0000

XLON

07002070000075067-E0OsTdkz1NLA

09:01:36

9

5,278.0000

XLON

05002050000075914-E0OsTdkz1O5o

09:01:36

42

5,278.0000

XLON

05002050000075914-E0OsTdkz1O5q

09:02:36

133

5,276.0000

XLON

05002050000070745-E0OsTdkz1PxY

09:02:42

49

5,276.0000

XLON

05002050000077513-E0OsTdkz1Q4N

09:02:42

108

5,276.0000

XLON

05002050000077513-E0OsTdkz1Q4P

09:02:42

25

5,276.0000

XLON

05002050000077513-E0OsTdkz1Q4R

09:04:22

22

5,274.0000

XLON

05002050000079953-E0OsTdkz1Uz6

09:04:22

43

5,274.0000

XLON

05002050000079953-E0OsTdkz1Uz8

09:04:22

21

5,274.0000

XLON

05002050000079953-E0OsTdkz1UzA

09:04:22

21

5,274.0000

XLON

05002050000079953-E0OsTdkz1UzC

09:04:22

108

5,274.0000

XLON

05002050000079953-E0OsTdkz1UzE

09:04:22

15

5,274.0000

XLON

05002050000079953-E0OsTdkz1UzG

09:05:10

182

5,270.0000

XLON

05002050000069675-E0OsTdkz1WRu

09:06:25

106

5,266.0000

XLON

05002050000082853-E0OsTdkz1aSr

09:06:25

62

5,266.0000

XLON

05002050000082853-E0OsTdkz1aSt

09:08:36

201

5,272.0000

XLON

07002070000084825-E0OsTdkz1fZ2

09:09:05

133

5,270.0000

XLON

07002070000084516-E0OsTdkz1geB

09:09:56

22

5,266.0000

XLON

05002050000087073-E0OsTdkz1j7O

09:09:56

108

5,266.0000

XLON

05002050000087073-E0OsTdkz1j7Q

09:10:37

100

5,264.0000

XLON

05002050000086412-E0OsTdkz1kNQ

09:10:37

77

5,264.0000

XLON

05002050000086412-E0OsTdkz1kNU

09:11:36

9

5,268.0000

XLON

07002070000089369-E0OsTdkz1mlL

09:11:36

23

5,268.0000

XLON

07002070000089369-E0OsTdkz1mlN

09:12:10

103

5,268.0000

XLON

07002070000089830-E0OsTdkz1nUP

09:12:42

81

5,268.0000

XLON

05002050000090397-E0OsTdkz1oDY

09:12:42

66

5,268.0000

XLON

05002050000090397-E0OsTdkz1oDa

09:13:15

177

5,264.0000

XLON

05002050000088447-E0OsTdkz1pAT

09:14:22

117

5,262.0000

XLON

05002050000092152-E0OsTdkz1qtD

09:16:10

165

5,272.0000

XLON

05002050000093755-E0OsTdkz1toQ

09:17:14

165

5,266.0000

XLON

05002050000093671-E0OsTdkz1v6c

09:19:08

109

5,262.0000

XLON

07002070000096306-E0OsTdkz1yFa

09:19:16

155

5,260.0000

XLON

07002070000095810-E0OsTdkz1yVY

09:20:12

107

5,262.0000

XLON

05002050000097941-E0OsTdkz20Hk

09:20:15

89

5,260.0000

XLON

05002050000097269-E0OsTdkz20N4

09:24:33

129

5,272.0000

XLON

05002050000101053-E0OsTdkz26v5

09:26:04

18

5,276.0000

XLON

05002050000103015-E0OsTdkz293n

09:26:46

141

5,280.0000

XLON

05002050000103340-E0OsTdkz2A5A

09:28:40

64

5,280.0000

XLON

05002050000104134-E0OsTdkz2DBO

09:28:40

65

5,280.0000

XLON

07002070000104297-E0OsTdkz2DBM

09:28:40

76

5,280.0000

XLON

07002070000104639-E0OsTdkz2DBQ

09:29:15

72

5,286.0000

XLON

05002050000105660-E0OsTdkz2EGh

09:29:15

63

5,286.0000

XLON

07002070000105856-E0OsTdkz2EGj

09:30:47

213

5,284.0000

XLON

07002070000105953-E0OsTdkz2Frq

09:30:47

164

5,286.0000

XLON

07002070000106238-E0OsTdkz2FqH

09:34:05

204

5,294.0000

XLON

07002070000109979-E0OsTdkz2L37

09:37:44

57

5,298.0000

XLON

05002050000112931-E0OsTdkz2Q12

09:37:44

127

5,298.0000

XLON

05002050000112931-E0OsTdkz2Q14

09:37:45

93

5,296.0000

XLON

05002050000111885-E0OsTdkz2Q4c

09:37:45

67

5,296.0000

XLON

07002070000112062-E0OsTdkz2Q4a

09:39:44

207

5,294.0000

XLON

05002050000114410-E0OsTdkz2S6X

09:39:55

133

5,292.0000

XLON

05002050000111886-E0OsTdkz2SHK

09:40:23

161

5,288.0000

XLON

05002050000113409-E0OsTdkz2T4h

09:41:26

61

5,288.0000

XLON

05002050000115552-E0OsTdkz2UVp

09:41:26

164

5,288.0000

XLON

05002050000115552-E0OsTdkz2UVx

09:41:26

195

5,288.0000

XLON

07002070000115765-E0OsTdkz2UVz

09:43:59

116

5,276.0000

XLON

05002050000117168-E0OsTdkz2XhC

09:44:58

127

5,278.0000

XLON

07002070000118941-E0OsTdkz2Ygi

09:44:58

186

5,280.0000

XLON

05002050000118688-E0OsTdkz2YgN

09:46:38

130

5,274.0000

XLON

07002070000120017-E0OsTdkz2b77

09:48:12

119

5,272.0000

XLON

05002050000119740-E0OsTdkz2d0h

09:51:33

185

5,276.0000

XLON

07002070000122853-E0OsTdkz2gxF

09:51:33

158

5,278.0000

XLON

07002070000123099-E0OsTdkz2gwS

09:54:37

139

5,278.0000

XLON

05002050000126652-E0OsTdkz2kjZ

09:54:37

10

5,278.0000

XLON

05002050000126652-E0OsTdkz2kjd

09:56:11

254

5,278.0000

XLON

05002050000128057-E0OsTdkz2nJA

09:56:11

7

5,278.0000

XLON

05002050000128057-E0OsTdkz2nJF

09:56:46

190

5,276.0000

XLON

07002070000126825-E0OsTdkz2o6F

10:00:00

157

5,272.0000

XLON

07002070000129511-E0OsTdkz2rE0

10:02:43

163

5,272.0000

XLON

05002050000132952-E0OsTdkz2uVN

10:06:02

65

5,274.0000

XLON

07002070000136257-E0OsTdkz2xoF

10:06:02

110

5,274.0000

XLON

07002070000136257-E0OsTdkz2xo9

10:07:25

167

5,278.0000

XLON

05002050000136766-E0OsTdkz301A

10:08:51

190

5,278.0000

XLON

07002070000138088-E0OsTdkz31dm

10:15:16

132

5,268.0000

XLON

05002050000144358-E0OsTdkz3Bz0

10:15:16

233

5,270.0000

XLON

07002070000144668-E0OsTdkz3Byu

10:17:07

127

5,280.0000

XLON

05002050000145726-E0OsTdkz3I4l

10:17:07

559

5,280.0000

XLON

05002050000145726-E0OsTdkz3I4n

10:17:25

94

5,276.0000

XLON

05002050000145727-E0OsTdkz3JNX

10:17:25

194

5,276.0000

XLON

07002070000146030-E0OsTdkz3JNV

10:17:25

80

5,276.0000

XLON

07002070000146031-E0OsTdkz3JNZ

10:17:41

233

5,276.0000

XLON

07002070000146533-E0OsTdkz3KLF

10:22:45

206

5,300.0000

XLON

05002050000149239-E0OsTdkz3Sbk

10:22:45

81

5,302.0000

XLON

07002070000149737-E0OsTdkz3SbD

10:22:45

91

5,302.0000

XLON

07002070000149737-E0OsTdkz3SbF

10:22:46

228

5,300.0000

XLON

07002070000150433-E0OsTdkz3SdU

10:23:35

194

5,300.0000

XLON

05002050000150434-E0OsTdkz3Teg

10:24:45

171

5,298.0000

XLON

07002070000149557-E0OsTdkz3VFs

10:26:01

145

5,296.0000

XLON

07002070000152402-E0OsTdkz3X6w

10:26:01

23

5,296.0000

XLON

07002070000152402-E0OsTdkz3X6y

10:27:14

167

5,296.0000

XLON

07002070000153292-E0OsTdkz3YYT

10:29:39

41

5,300.0000

XLON

05002050000154432-E0OsTdkz3bRi

10:29:39

252

5,300.0000

XLON

05002050000154432-E0OsTdkz3bRm

10:30:13

135

5,300.0000

XLON

07002070000155346-E0OsTdkz3c5o

10:30:16

187

5,298.0000

XLON

07002070000154525-E0OsTdkz3cA0

10:31:10

183

5,300.0000

XLON

05002050000155168-E0OsTdkz3cw7

10:31:10

59

5,300.0000

XLON

05002050000155168-E0OsTdkz3cwC

10:34:38

221

5,304.0000

XLON

05002050000157780-E0OsTdkz3ghB

10:37:09

193

5,310.0000

XLON

05002050000159612-E0OsTdkz3jZM

10:37:11

266

5,308.0000

XLON

05002050000159254-E0OsTdkz3jfi

10:37:45

190

5,306.0000

XLON

07002070000160003-E0OsTdkz3k8n

10:40:18

47

5,306.0000

XLON

05002050000161546-E0OsTdkz3mH9

10:40:18

127

5,306.0000

XLON

05002050000161546-E0OsTdkz3mHB

10:40:52

68

5,306.0000

XLON

07002070000162513-E0OsTdkz3mvX

10:40:57

209

5,304.0000

XLON

07002070000161005-E0OsTdkz3n9r

10:41:14

185

5,302.0000

XLON

05002050000160371-E0OsTdkz3nXG

10:44:15

201

5,300.0000

XLON

05002050000164497-E0OsTdkz3qvu

10:44:15

3

5,300.0000

XLON

05002050000164497-E0OsTdkz3qvx

10:45:56

229

5,304.0000

XLON

07002070000166129-E0OsTdkz3szv

10:47:09

224

5,304.0000

XLON

07002070000166942-E0OsTdkz3uB4

10:47:09

18

5,304.0000

XLON

07002070000166942-E0OsTdkz3uB1

10:49:04

229

5,302.0000

XLON

05002050000165584-E0OsTdkz3vgf

10:56:47

312

5,316.0000

XLON

05002050000172601-E0OsTdkz43o7

10:56:48

44

5,316.0000

XLON

07002070000173229-E0OsTdkz43oh

10:57:29

45

5,318.0000

XLON

05002050000173085-E0OsTdkz44YJ

10:57:29

127

5,318.0000

XLON

05002050000173085-E0OsTdkz44YL

10:57:29

150

5,318.0000

XLON

05002050000173085-E0OsTdkz44YN

10:57:30

269

5,318.0000

XLON

05002050000173091-E0OsTdkz44a0

10:57:41

245

5,316.0000

XLON

07002070000173246-E0OsTdkz44ih

10:58:54

162

5,314.0000

XLON

07002070000172609-E0OsTdkz45aI

10:58:54

86

5,314.0000

XLON

07002070000172609-E0OsTdkz45aK

10:59:47

58

5,312.0000

XLON

07002070000174611-E0OsTdkz46NO

10:59:47

256

5,312.0000

XLON

07002070000174611-E0OsTdkz46NQ

11:00:39

226

5,310.0000

XLON

05002050000173715-E0OsTdkz48eQ

11:01:13

11

5,308.0000

XLON

07002070000174897-E0OsTdkz49P6

11:01:31

11

5,308.0000

XLON

07002070000174897-E0OsTdkz49gB

11:01:53

10

5,308.0000

XLON

07002070000174897-E0OsTdkz4A5Y

11:01:58

6

5,308.0000

XLON

07002070000174897-E0OsTdkz4ADI

11:02:04

12

5,308.0000

XLON

07002070000174897-E0OsTdkz4ALJ

11:02:33

83

5,308.0000

XLON

07002070000174897-E0OsTdkz4B1F

11:02:33

106

5,308.0000

XLON

05002050000176347-E0OsTdkz4B1J

11:02:33

215

5,308.0000

XLON

07002070000176890-E0OsTdkz4B1H

11:02:33

2

5,308.0000

XLON

07002070000174897-E0OsTdkz4B18

11:03:53

188

5,310.0000

XLON

07002070000177909-E0OsTdkz4DKN

11:06:26

127

5,310.0000

XLON

07002070000179414-E0OsTdkz4FpB

11:06:26

9

5,310.0000

XLON

07002070000179414-E0OsTdkz4FpD

11:06:36

134

5,308.0000

XLON

05002050000177287-E0OsTdkz4G6s

11:07:32

98

5,308.0000

XLON

07002070000180052-E0OsTdkz4GgL

11:07:52

64

5,306.0000

XLON

07002070000178831-E0OsTdkz4GvK

11:07:52

113

5,306.0000

XLON

07002070000178831-E0OsTdkz4GvP

11:09:46

138

5,306.0000

XLON

05002050000180801-E0OsTdkz4IGm

11:10:39

19

5,304.0000

XLON

07002070000180675-E0OsTdkz4JAK

11:10:39

124

5,304.0000

XLON

07002070000180675-E0OsTdkz4JAH

11:11:58

120

5,304.0000

XLON

05002050000182405-E0OsTdkz4KKh

11:12:18

103

5,302.0000

XLON

05002050000180203-E0OsTdkz4Kfa

11:12:18

19

5,302.0000

XLON

05002050000180203-E0OsTdkz4Kfd

11:15:59

153

5,300.0000

XLON

05002050000183388-E0OsTdkz4NZI

11:17:20

137

5,302.0000

XLON

07002070000185847-E0OsTdkz4P0y

11:17:20

62

5,302.0000

XLON

07002070000185847-E0OsTdkz4P10

11:18:30

121

5,300.0000

XLON

07002070000185822-E0OsTdkz4Q5m

11:18:30

32

5,300.0000

XLON

07002070000185822-E0OsTdkz4Q5p

11:19:01

179

5,298.0000

XLON

07002070000186939-E0OsTdkz4Rha

11:19:01

119

5,300.0000

XLON

05002050000186600-E0OsTdkz4RY4

11:22:39

50

5,300.0000

XLON

07002070000188330-E0OsTdkz4VIH

11:22:39

46

5,300.0000

XLON

07002070000188330-E0OsTdkz4VIJ

11:23:38

26

5,300.0000

XLON

05002050000189802-E0OsTdkz4W4t

11:23:38

19

5,300.0000

XLON

05002050000189802-E0OsTdkz4W4v

11:24:12

25

5,300.0000

XLON

05002050000190131-E0OsTdkz4WYV

11:24:12

43

5,300.0000

XLON

05002050000190131-E0OsTdkz4WYX

11:24:12

43

5,300.0000

XLON

05002050000190131-E0OsTdkz4WYZ

11:25:52

106

5,298.0000

XLON

05002050000187847-E0OsTdkz4XoP

11:25:52

66

5,298.0000

XLON

07002070000190274-E0OsTdkz4XoT

11:25:52

22

5,300.0000

XLON

05002050000190999-E0OsTdkz4Xns

11:25:52

43

5,300.0000

XLON

05002050000190999-E0OsTdkz4Xnu

11:31:54

23

5,308.0000

XLON

07002070000195522-E0OsTdkz4gjB

11:31:54

95

5,308.0000

XLON

07002070000195522-E0OsTdkz4gjD

11:31:54

43

5,308.0000

XLON

07002070000195522-E0OsTdkz4gjF

11:31:58

24

5,308.0000

XLON

07002070000195581-E0OsTdkz4goq

11:31:58

95

5,308.0000

XLON

07002070000195581-E0OsTdkz4gos

11:31:58

43

5,308.0000

XLON

07002070000195581-E0OsTdkz4gou

11:39:21

95

5,310.0000

XLON

07002070000199768-E0OsTdkz4neh

11:39:21

156

5,310.0000

XLON

07002070000199768-E0OsTdkz4nej

11:40:17

105

5,310.0000

XLON

05002050000200260-E0OsTdkz4oyP

11:40:17

279

5,310.0000

XLON

05002050000200260-E0OsTdkz4oyY

11:40:27

208

5,308.0000

XLON

07002070000199153-E0OsTdkz4p8e

11:42:04

62

5,312.0000

XLON

07002070000202375-E0OsTdkz4qq3

11:42:05

80

5,312.0000

XLON

07002070000202375-E0OsTdkz4qqK

11:42:05

69

5,312.0000

XLON

07002070000202375-E0OsTdkz4qqI

11:45:14

74

5,310.0000

XLON

05002050000201557-E0OsTdkz4tgj

11:45:14

257

5,312.0000

XLON

07002070000203718-E0OsTdkz4tgN

11:45:38

63

5,310.0000

XLON

05002050000201557-E0OsTdkz4uEZ

11:48:48

238

5,314.0000

XLON

07002070000206614-E0OsTdkz4xpp

11:48:50

60

5,312.0000

XLON

07002070000205519-E0OsTdkz4xtb

11:48:50

220

5,312.0000

XLON

07002070000205519-E0OsTdkz4xtd

11:48:54

76

5,310.0000

XLON

05002050000201557-E0OsTdkz4xyL

11:48:54

169

5,310.0000

XLON

05002050000204662-E0OsTdkz4xyP

11:55:19

222

5,310.0000

XLON

07002070000211446-E0OsTdkz55rQ

11:59:36

293

5,316.0000

XLON

05002050000213476-E0OsTdkz5AdN

11:59:56

270

5,312.0000

XLON

07002070000212950-E0OsTdkz5BCm

11:59:56

225

5,314.0000

XLON

07002070000213171-E0OsTdkz5BC6

12:00:00

224

5,310.0000

XLON

05002050000214209-E0OsTdkz5C0o

12:02:33

20

5,320.0000

XLON

05002050000216477-E0OsTdkz5Fyd

12:06:37

226

5,320.0000

XLON

07002070000219727-E0OsTdkz5Jkb

12:07:11

113

5,320.0000

XLON

05002050000219688-E0OsTdkz5KEi

12:07:54

165

5,318.0000

XLON

07002070000216121-E0OsTdkz5L4J

12:07:54

92

5,318.0000

XLON

07002070000219623-E0OsTdkz5L4N

12:08:34

179

5,316.0000

XLON

07002070000215699-E0OsTdkz5LwL

12:08:34

64

5,316.0000

XLON

07002070000219273-E0OsTdkz5LwN

12:12:54

140

5,332.0000

XLON

07002070000225863-E0OsTdkz5Vjl

12:12:54

40

5,332.0000

XLON

07002070000225863-E0OsTdkz5Vjn

12:13:55

282

5,346.0000

XLON

07002070000227228-E0OsTdkz5aPb

12:13:55

18

5,346.0000

XLON

07002070000227228-E0OsTdkz5aPd

12:15:47

235

5,342.0000

XLON

05002050000226458-E0OsTdkz5fvI

12:15:49

36

5,340.0000

XLON

07002070000229143-E0OsTdkz5g54

12:15:49

100

5,340.0000

XLON

07002070000229143-E0OsTdkz5g52

12:17:56

158

5,340.0000

XLON

05002050000230595-E0OsTdkz5jxw

12:19:39

132

5,338.0000

XLON

07002070000231020-E0OsTdkz5mbQ

12:21:25

166

5,340.0000

XLON

07002070000234096-E0OsTdkz5pim

12:22:14

65

5,336.0000

XLON

07002070000232795-E0OsTdkz5qa0

12:22:14

68

5,336.0000

XLON

07002070000232795-E0OsTdkz5qa8

12:25:06

86

5,336.0000

XLON

07002070000237412-E0OsTdkz5tlw

12:25:06

200

5,338.0000

XLON

05002050000236432-E0OsTdkz5tjr

12:25:06

205

5,340.0000

XLON

07002070000237411-E0OsTdkz5tin

12:25:50

100

5,332.0000

XLON

05002050000237367-E0OsTdkz5ukg

12:25:51

100

5,330.0000

XLON

07002070000237740-E0OsTdkz5um2

12:27:08

70

5,330.0000

XLON

07002070000239292-E0OsTdkz5wDk

12:28:14

91

5,326.0000

XLON

05002050000238840-E0OsTdkz5xDh

12:29:45

32

5,332.0000

XLON

07002070000240814-E0OsTdkz5z0x

12:29:45

39

5,332.0000

XLON

07002070000240814-E0OsTdkz5z0z

12:30:19

98

5,332.0000

XLON

05002050000240843-E0OsTdkz5zu7

12:30:25

78

5,330.0000

XLON

07002070000240354-E0OsTdkz6079

12:32:28

92

5,326.0000

XLON

07002070000240244-E0OsTdkz648V

12:32:29

115

5,324.0000

XLON

07002070000242772-E0OsTdkz64F3

12:34:47

61

5,324.0000

XLON

07002070000243821-E0OsTdkz66nr

12:34:47

42

5,324.0000

XLON

07002070000243821-E0OsTdkz66no

12:35:51

39

5,322.0000

XLON

05002050000243482-E0OsTdkz6838

12:35:51

40

5,322.0000

XLON

05002050000243482-E0OsTdkz683A

12:38:07

112

5,324.0000

XLON

05002050000246461-E0OsTdkz6AqC

12:38:07

7

5,324.0000

XLON

05002050000246461-E0OsTdkz6AqE

12:38:07

7

5,324.0000

XLON

05002050000246461-E0OsTdkz6AqG

12:38:07

22

5,324.0000

XLON

05002050000246461-E0OsTdkz6AqI

12:39:47

119

5,324.0000

XLON

07002070000247689-E0OsTdkz6CgB

12:40:30

29

5,322.0000

XLON

07002070000246110-E0OsTdkz6DNu

12:40:30

1

5,322.0000

XLON

07002070000246110-E0OsTdkz6DNd

12:40:30

129

5,322.0000

XLON

07002070000246110-E0OsTdkz6DNT

12:40:39

50

5,320.0000

XLON

07002070000247071-E0OsTdkz6DVe

12:40:39

36

5,320.0000

XLON

07002070000247071-E0OsTdkz6DVh

12:43:26

127

5,316.0000

XLON

07002070000248836-E0OsTdkz6G5f

12:44:42

16

5,314.0000

XLON

05002050000248492-E0OsTdkz6HVg

12:44:42

113

5,314.0000

XLON

05002050000248492-E0OsTdkz6HVi

12:45:13

95

5,312.0000

XLON

05002050000249349-E0OsTdkz6Hsr

12:45:20

109

5,310.0000

XLON

07002070000250841-E0OsTdkz6I1U

12:46:52

73

5,312.0000

XLON

05002050000251470-E0OsTdkz6JWH

12:47:54

84

5,314.0000

XLON

07002070000252387-E0OsTdkz6L3M

12:47:54

3

5,314.0000

XLON

07002070000252387-E0OsTdkz6L3O

12:48:30

77

5,312.0000

XLON

05002050000251686-E0OsTdkz6M7t

12:48:38

10

5,312.0000

XLON

05002050000251686-E0OsTdkz6MHG

12:49:13

85

5,312.0000

XLON

07002070000253588-E0OsTdkz6Mg3

12:49:56

85

5,310.0000

XLON

05002050000252747-E0OsTdkz6NNZ

12:52:10

94

5,310.0000

XLON

07002070000255263-E0OsTdkz6QBc

12:52:11

85

5,308.0000

XLON

05002050000254199-E0OsTdkz6QE5

12:53:41

75

5,312.0000

XLON

07002070000257807-E0OsTdkz6RpZ

12:53:41

40

5,312.0000

XLON

07002070000257807-E0OsTdkz6Rpb

12:53:46

72

5,310.0000

XLON

05002050000256923-E0OsTdkz6RuZ

12:58:50

74

5,310.0000

XLON

05002050000260836-E0OsTdkz6XIa

12:58:50

70

5,310.0000

XLON

07002070000259077-E0OsTdkz6XIW

12:58:50

41

5,310.0000

XLON

07002070000259077-E0OsTdkz6XIY

12:58:50

64

5,310.0000

XLON

07002070000261174-E0OsTdkz6XIc

13:00:30

170

5,310.0000

XLON

07002070000262472-E0OsTdkz6ZMZ

13:02:01

29

5,310.0000

XLON

05002050000263706-E0OsTdkz6bAM

13:02:01

31

5,310.0000

XLON

05002050000263706-E0OsTdkz6bAO

13:02:48

108

5,312.0000

XLON

07002070000264559-E0OsTdkz6c4g

13:02:48

38

5,312.0000

XLON

07002070000264559-E0OsTdkz6c4j

13:03:27

74

5,310.0000

XLON

05002050000264078-E0OsTdkz6d1W

13:03:27

72

5,310.0000

XLON

05002050000264078-E0OsTdkz6d1Z

13:04:02

179

5,314.0000

XLON

05002050000265270-E0OsTdkz6dqo

13:06:53

150

5,324.0000

XLON

07002070000267944-E0OsTdkz6hO0

13:06:53

29

5,324.0000

XLON

07002070000267944-E0OsTdkz6hO2

13:09:31

80

5,326.0000

XLON

05002050000269038-E0OsTdkz6jL4

13:09:31

177

5,326.0000

XLON

05002050000269038-E0OsTdkz6jL6

13:10:21

176

5,330.0000

XLON

05002050000269941-E0OsTdkz6jrD

13:10:21

200

5,330.0000

XLON

07002070000270286-E0OsTdkz6jqx

13:12:01

136

5,330.0000

XLON

05002050000271018-E0OsTdkz6lGB

13:12:35

124

5,328.0000

XLON

07002070000271337-E0OsTdkz6lxj

13:17:35

140

5,326.0000

XLON

05002050000275750-E0OsTdkz6s2J

13:17:35

30

5,326.0000

XLON

05002050000275750-E0OsTdkz6s2L

13:17:41

67

5,324.0000

XLON

05002050000274476-E0OsTdkz6s7F

13:17:41

115

5,324.0000

XLON

05002050000274476-E0OsTdkz6s7H

13:17:56

68

5,322.0000

XLON

07002070000273910-E0OsTdkz6sII

13:17:56

46

5,322.0000

XLON

07002070000273910-E0OsTdkz6sIK

13:18:41

37

5,322.0000

XLON

07002070000276801-E0OsTdkz6spH

13:18:41

95

5,322.0000

XLON

07002070000276801-E0OsTdkz6spJ

13:21:16

35

5,324.0000

XLON

05002050000277582-E0OsTdkz6vN5

13:22:06

35

5,324.0000

XLON

05002050000277582-E0OsTdkz6wL2

13:23:18

146

5,326.0000

XLON

05002050000279120-E0OsTdkz6x8w

13:24:53

48

5,324.0000

XLON

05002050000277582-E0OsTdkz6yAh

13:24:53

119

5,324.0000

XLON

07002070000278524-E0OsTdkz6yAj

13:24:53

110

5,324.0000

XLON

05002050000278480-E0OsTdkz6yAl

13:25:27

3

5,318.0000

XLON

07002070000279733-E0OsTdkz6yhc

13:25:29

78

5,318.0000

XLON

07002070000280803-E0OsTdkz6ync

13:25:29

144

5,318.0000

XLON

07002070000279733-E0OsTdkz6ymT

13:25:29

89

5,318.0000

XLON

07002070000280803-E0OsTdkz6ymV

13:27:07

23

5,316.0000

XLON

05002050000281779-E0OsTdkz70pW

13:27:07

83

5,316.0000

XLON

05002050000281779-E0OsTdkz70pZ

13:30:23

248

5,318.0000

XLON

05002050000283893-E0OsTdkz742c

13:32:03

138

5,316.0000

XLON

07002070000283258-E0OsTdkz760x

13:36:01

290

5,326.0000

XLON

05002050000287571-E0OsTdkz7Ax9

13:37:35

265

5,326.0000

XLON

07002070000289341-E0OsTdkz7CeY

13:37:55

284

5,324.0000

XLON

07002070000288996-E0OsTdkz7Cpm

13:39:28

130

5,322.0000

XLON

05002050000289754-E0OsTdkz7EeQ

13:42:35

32

5,322.0000

XLON

05002050000291981-E0OsTdkz7HJ8

13:43:17

137

5,324.0000

XLON

05002050000292360-E0OsTdkz7HyZ

13:45:09

67

5,324.0000

XLON

05002050000292835-E0OsTdkz7Jhn

13:45:09

194

5,324.0000

XLON

07002070000292879-E0OsTdkz7Jhj

13:45:09

118

5,324.0000

XLON

07002070000293173-E0OsTdkz7Jhl

13:46:05

140

5,324.0000

XLON

05002050000293545-E0OsTdkz7KXh

13:46:28

168

5,322.0000

XLON

05002050000293439-E0OsTdkz7Kuc

13:48:10

31

5,320.0000

XLON

07002070000295518-E0OsTdkz7N5q

13:48:10

105

5,320.0000

XLON

07002070000295518-E0OsTdkz7N5s

13:48:10

19

5,320.0000

XLON

07002070000295518-E0OsTdkz7N5u

13:48:15

155

5,318.0000

XLON

05002050000294473-E0OsTdkz7NF1

13:48:42

25

5,318.0000

XLON

07002070000295807-E0OsTdkz7Ngp

13:48:42

34

5,318.0000

XLON

07002070000295807-E0OsTdkz7Ngr

13:52:40

235

5,322.0000

XLON

07002070000297855-E0OsTdkz7R5H

13:53:42

202

5,320.0000

XLON

07002070000297470-E0OsTdkz7RyS

13:53:43

42

5,320.0000

XLON

07002070000298561-E0OsTdkz7S0b

13:55:23

64

5,326.0000

XLON

07002070000299563-E0OsTdkz7TbS

13:57:03

29

5,326.0000

XLON

07002070000300570-E0OsTdkz7VGk

13:57:03

105

5,326.0000

XLON

07002070000300570-E0OsTdkz7VGm

13:57:05

62

5,324.0000

XLON

05002050000299221-E0OsTdkz7VKE

13:57:05

103

5,324.0000

XLON

07002070000299447-E0OsTdkz7VKC

13:58:01

134

5,320.0000

XLON

05002050000298730-E0OsTdkz7Woz

13:59:33

227

5,324.0000

XLON

05002050000301128-E0OsTdkz7Yjt

14:00:57

105

5,328.0000

XLON

07002070000303037-E0OsTdkz7cqr

14:00:57

64

5,328.0000

XLON

07002070000303037-E0OsTdkz7cqt

14:00:57

15

5,328.0000

XLON

07002070000303037-E0OsTdkz7cqv

14:02:32

246

5,328.0000

XLON

05002050000303384-E0OsTdkz7egy

14:02:59

131

5,326.0000

XLON

05002050000302296-E0OsTdkz7fDO

14:02:59

99

5,326.0000

XLON

05002050000302296-E0OsTdkz7fDL

14:05:04

192

5,326.0000

XLON

07002070000304786-E0OsTdkz7guf

14:05:04

17

5,326.0000

XLON

07002070000304786-E0OsTdkz7gui

14:05:06

139

5,324.0000

XLON

05002050000304382-E0OsTdkz7gwy

14:05:47

102

5,324.0000

XLON

05002050000305384-E0OsTdkz7hjz

14:05:47

39

5,324.0000

XLON

05002050000305384-E0OsTdkz7hjv

14:06:22

122

5,322.0000

XLON

07002070000305688-E0OsTdkz7iTE

14:07:28

112

5,324.0000

XLON

05002050000306393-E0OsTdkz7jUu

14:08:38

95

5,322.0000

XLON

07002070000306709-E0OsTdkz7kVg

14:08:39

112

5,318.0000

XLON

05002050000306394-E0OsTdkz7kZI

14:13:34

186

5,320.0000

XLON

05002050000309918-E0OsTdkz7pCN

14:14:45

202

5,318.0000

XLON

07002070000309666-E0OsTdkz7q5a

14:15:14

155

5,316.0000

XLON

05002050000309104-E0OsTdkz7qNG

14:16:14

44

5,314.0000

XLON

05002050000311461-E0OsTdkz7r0v

14:16:14

148

5,314.0000

XLON

05002050000311461-E0OsTdkz7r0x

14:18:00

48

5,316.0000

XLON

07002070000313187-E0OsTdkz7sfK

14:18:00

167

5,316.0000

XLON

05002050000312912-E0OsTdkz7sfQ

14:18:00

158

5,316.0000

XLON

07002070000313187-E0OsTdkz7sfO

14:19:47

41

5,316.0000

XLON

07002070000314888-E0OsTdkz7uKN

14:19:47

83

5,316.0000

XLON

07002070000314888-E0OsTdkz7uKP

14:25:51

236

5,324.0000

XLON

05002050000317899-E0OsTdkz80Cj

14:25:51

186

5,324.0000

XLON

07002070000318165-E0OsTdkz80Cl

14:25:51

88

5,324.0000

XLON

05002050000317900-E0OsTdkz80Cn

14:26:57

152

5,320.0000

XLON

05002050000318311-E0OsTdkz81YL

14:26:57

207

5,320.0000

XLON

07002070000317250-E0OsTdkz81YJ

14:28:06

25

5,324.0000

XLON

05002050000320152-E0OsTdkz83MR

14:28:06

102

5,324.0000

XLON

05002050000320152-E0OsTdkz83MT

14:28:45

222

5,322.0000

XLON

05002050000320756-E0OsTdkz84B5

14:28:46

131

5,320.0000

XLON

05002050000318311-E0OsTdkz84Bj

14:28:46

146

5,320.0000

XLON

05002050000319523-E0OsTdkz84Bl

14:29:46

28

5,320.0000

XLON

07002070000322084-E0OsTdkz85Rc

14:29:46

43

5,320.0000

XLON

07002070000322084-E0OsTdkz85Re

14:29:46

131

5,320.0000

XLON

07002070000322084-E0OsTdkz85Rg

14:30:00

147

5,318.0000

XLON

05002050000319376-E0OsTdkz8692

14:30:00

106

5,318.0000

XLON

07002070000319802-E0OsTdkz8694

14:30:06

204

5,316.0000

XLON

07002070000322085-E0OsTdkz8860

14:30:06

31

5,316.0000

XLON

07002070000322085-E0OsTdkz8867

14:31:25

7

5,314.0000

XLON

05002050000323987-E0OsTdkz8DnW

14:32:02

288

5,318.0000

XLON

05002050000325343-E0OsTdkz8FnB

14:32:05

247

5,316.0000

XLON

05002050000325181-E0OsTdkz8G58

14:32:50

227

5,314.0000

XLON

05002050000323987-E0OsTdkz8IG0

14:35:19

243

5,322.0000

XLON

05002050000330634-E0OsTdkz8PTd

14:37:03

191

5,326.0000

XLON

07002070000333569-E0OsTdkz8WH9

14:37:03

27

5,326.0000

XLON

07002070000333569-E0OsTdkz8WHB

14:37:37

62

5,326.0000

XLON

05002050000333994-E0OsTdkz8XZi

14:37:37

54

5,326.0000

XLON

05002050000333994-E0OsTdkz8XZk

14:38:21

81

5,326.0000

XLON

07002070000334886-E0OsTdkz8aPQ

14:38:21

137

5,326.0000

XLON

07002070000334886-E0OsTdkz8aPT

14:38:59

50

5,322.0000

XLON

05002050000331649-E0OsTdkz8bqX

14:38:59

212

5,322.0000

XLON

05002050000331649-E0OsTdkz8bqa

14:38:59

200

5,322.0000

XLON

05002050000334920-E0OsTdkz8bqc

14:40:13

136

5,320.0000

XLON

07002070000337413-E0OsTdkz8fuU

14:40:27

22

5,318.0000

XLON

05002050000337403-E0OsTdkz8gf3

14:40:27

238

5,318.0000

XLON

05002050000337403-E0OsTdkz8gf5

14:41:25

94

5,320.0000

XLON

05002050000338154-E0OsTdkz8iun

14:41:25

159

5,320.0000

XLON

07002070000338461-E0OsTdkz8iul

14:41:25

217

5,320.0000

XLON

07002070000338576-E0OsTdkz8iup

14:42:36

170

5,322.0000

XLON

05002050000340021-E0OsTdkz8lh4

14:42:36

26

5,322.0000

XLON

05002050000340021-E0OsTdkz8lh6

14:43:48

240

5,322.0000

XLON

07002070000341611-E0OsTdkz8orA

14:46:26

227

5,326.0000

XLON

07002070000344785-E0OsTdkz8wqc

14:46:29

215

5,324.0000

XLON

07002070000344370-E0OsTdkz8x0M

14:46:56

17

5,322.0000

XLON

05002050000344487-E0OsTdkz8xmu

14:46:56

172

5,322.0000

XLON

05002050000344487-E0OsTdkz8xmw

14:48:45

95

5,326.0000

XLON

05002050000346972-E0OsTdkz931G

14:48:45

164

5,326.0000

XLON

05002050000346972-E0OsTdkz931I

14:49:25

222

5,324.0000

XLON

05002050000346660-E0OsTdkz94mR

14:50:14

184

5,322.0000

XLON

05002050000346251-E0OsTdkz96ix

14:50:24

133

5,322.0000

XLON

05002050000349226-E0OsTdkz976F

14:50:25

260

5,320.0000

XLON

07002070000349024-E0OsTdkz97Cg

14:52:07

181

5,326.0000

XLON

05002050000350901-E0OsTdkz9BFr

14:52:07

40

5,326.0000

XLON

05002050000350901-E0OsTdkz9BFw

14:55:50

266

5,338.0000

XLON

05002050000354271-E0OsTdkz9KOC

14:56:38

194

5,336.0000

XLON

05002050000353844-E0OsTdkz9LtE

14:56:40

88

5,334.0000

XLON

07002070000352984-E0OsTdkz9Lyy

14:56:42

92

5,334.0000

XLON

07002070000352984-E0OsTdkz9M4K

14:56:48

239

5,332.0000

XLON

07002070000355896-E0OsTdkz9MHa

14:56:48

17

5,334.0000

XLON

07002070000352984-E0OsTdkz9MGy

14:58:04

42

5,336.0000

XLON

05002050000356864-E0OsTdkz9PA0

14:58:04

131

5,336.0000

XLON

05002050000356864-E0OsTdkz9PA2

14:58:04

142

5,336.0000

XLON

05002050000356864-E0OsTdkz9PA4

14:59:03

177

5,332.0000

XLON

07002070000356683-E0OsTdkz9RqS

14:59:28

19

5,330.0000

XLON

05002050000356402-E0OsTdkz9T9E

14:59:28

211

5,330.0000

XLON

05002050000356402-E0OsTdkz9T9G

14:59:38

252

5,328.0000

XLON

05002050000358061-E0OsTdkz9Te8

15:00:17

18

5,324.0000

XLON

07002070000358336-E0OsTdkz9Wa0

15:00:17

162

5,324.0000

XLON

07002070000358336-E0OsTdkz9Wa2

15:00:54

233

5,322.0000

XLON

07002070000360151-E0OsTdkz9YVm

15:03:13

240

5,332.0000

XLON

05002050000362887-E0OsTdkz9gJO

15:03:45

131

5,332.0000

XLON

05002050000363987-E0OsTdkz9hx9

15:03:45

84

5,332.0000

XLON

05002050000363987-E0OsTdkz9hxB

15:04:56

114

5,334.0000

XLON

07002070000364908-E0OsTdkz9laL

15:04:56

72

5,336.0000

XLON

07002070000365649-E0OsTdkz9lZo

15:06:21

78

5,338.0000

XLON

05002050000366889-E0OsTdkz9rg7

15:06:21

151

5,338.0000

XLON

05002050000366889-E0OsTdkz9rgB

15:07:39

31

5,340.0000

XLON

05002050000368688-E0OsTdkz9v3z

15:08:00

52

5,338.0000

XLON

05002050000367961-E0OsTdkz9vx5

15:08:01

142

5,338.0000

XLON

05002050000367961-E0OsTdkz9w32

15:08:38

89

5,338.0000

XLON

07002070000369679-E0OsTdkz9xec

15:08:40

229

5,336.0000

XLON

05002050000366731-E0OsTdkz9xiW

15:09:49

206

5,334.0000

XLON

05002050000369423-E0OsTdkzA02O

15:11:16

175

5,336.0000

XLON

07002070000372554-E0OsTdkzA3NZ

15:11:20

106

5,334.0000

XLON

05002050000371625-E0OsTdkzA3bX

15:11:20

69

5,334.0000

XLON

07002070000371781-E0OsTdkzA3bV

15:12:12

137

5,338.0000

XLON

05002050000373364-E0OsTdkzA6Jl

15:12:12

38

5,338.0000

XLON

05002050000373364-E0OsTdkzA6Jp

15:13:17

215

5,338.0000

XLON

05002050000374521-E0OsTdkzA8A3

15:15:49

254

5,344.0000

XLON

07002070000377417-E0OsTdkzAFFh

15:16:26

186

5,346.0000

XLON

07002070000377892-E0OsTdkzAHLr

15:16:44

205

5,346.0000

XLON

05002050000378125-E0OsTdkzAI9C

15:17:20

108

5,346.0000

XLON

05002050000378680-E0OsTdkzAJpp

15:17:21

243

5,344.0000

XLON

05002050000377298-E0OsTdkzAJvA

15:18:16

23

5,340.0000

XLON

07002070000379633-E0OsTdkzAMQt

15:18:16

91

5,340.0000

XLON

07002070000379633-E0OsTdkzAMQv

15:18:16

204

5,342.0000

XLON

07002070000377188-E0OsTdkzAMPR

15:18:38

190

5,340.0000

XLON

05002050000380357-E0OsTdkzANAm

15:18:38

247

5,340.0000

XLON

07002070000380599-E0OsTdkzANAk

15:19:14

209

5,336.0000

XLON

07002070000380600-E0OsTdkzAOUC

15:19:29

18

5,332.0000

XLON

05002050000380558-E0OsTdkzAP2R

15:19:29

205

5,332.0000

XLON

05002050000380558-E0OsTdkzAP2T

15:20:49

192

5,328.0000

XLON

05002050000381946-E0OsTdkzARrE

15:20:49

211

5,330.0000

XLON

07002070000382450-E0OsTdkzARq4

15:21:23

81

5,326.0000

XLON

07002070000382451-E0OsTdkzATFh

15:21:23

111

5,326.0000

XLON

07002070000382451-E0OsTdkzATFj

15:23:36

241

5,320.0000

XLON

05002050000384240-E0OsTdkzAYsX

15:23:46

107

5,320.0000

XLON

05002050000385941-E0OsTdkzAZBr

15:23:46

99

5,320.0000

XLON

05002050000385941-E0OsTdkzAZBt

15:24:18

206

5,318.0000

XLON

07002070000384576-E0OsTdkzAaMQ

15:25:38

247

5,318.0000

XLON

07002070000387834-E0OsTdkzAdU1

15:26:29

268

5,316.0000

XLON

05002050000387504-E0OsTdkzAfi5

15:27:14

275

5,316.0000

XLON

07002070000389698-E0OsTdkzAhUl

15:27:27

201

5,314.0000

XLON

07002070000389643-E0OsTdkzAi0r

15:29:20

217

5,314.0000

XLON

07002070000391934-E0OsTdkzAlNP

15:29:40

107

5,312.0000

XLON

05002050000391030-E0OsTdkzAltN

15:29:40

130

5,312.0000

XLON

05002050000391030-E0OsTdkzAltQ

15:29:51

101

5,310.0000

XLON

07002070000391935-E0OsTdkzAmCO

15:30:45

124

5,310.0000

XLON

05002050000392936-E0OsTdkzAnti

15:30:45

14

5,310.0000

XLON

05002050000392936-E0OsTdkzAntl

15:32:11

193

5,308.0000

XLON

07002070000393227-E0OsTdkzArAC

15:32:11

53

5,306.0000

XLON

05002050000394526-E0OsTdkzArAd

15:32:11

155

5,306.0000

XLON

05002050000394526-E0OsTdkzArAg

15:34:42

230

5,300.0000

XLON

07002070000396909-E0OsTdkzAx9r

15:35:26

13

5,300.0000

XLON

07002070000398899-E0OsTdkzAzSW

15:35:32

203

5,298.0000

XLON

05002050000396589-E0OsTdkzAzkB

15:35:32

8

5,298.0000

XLON

05002050000396589-E0OsTdkzAzk9

15:37:08

245

5,298.0000

XLON

05002050000400319-E0OsTdkzB2ee

15:37:35

83

5,300.0000

XLON

05002050000400597-E0OsTdkzB3qU

15:37:35

121

5,300.0000

XLON

07002070000400950-E0OsTdkzB3qS

15:39:53

205

5,300.0000

XLON

05002050000402647-E0OsTdkzB8Ux

15:39:53

286

5,300.0000

XLON

07002070000403037-E0OsTdkzB8Uv

15:40:57

300

5,302.0000

XLON

05002050000403781-E0OsTdkzBB73

15:43:40

333

5,310.0000

XLON

07002070000407209-E0OsTdkzBGh8

15:43:47

88

5,310.0000

XLON

07002070000407625-E0OsTdkzBGq6

15:43:57

282

5,308.0000

XLON

07002070000406557-E0OsTdkzBH4I

15:44:03

120

5,306.0000

XLON

05002050000406800-E0OsTdkzBHND

15:44:03

110

5,306.0000

XLON

05002050000406800-E0OsTdkzBHNF

15:45:27

18

5,304.0000

XLON

05002050000409278-E0OsTdkzBKG3

15:45:27

164

5,304.0000

XLON

05002050000409278-E0OsTdkzBKG5

15:45:27

52

5,304.0000

XLON

05002050000409278-E0OsTdkzBKG7

15:47:37

192

5,310.0000

XLON

05002050000411398-E0OsTdkzBPGn

15:47:37

16

5,310.0000

XLON

05002050000411398-E0OsTdkzBPGs

15:47:37

92

5,310.0000

XLON

05002050000411398-E0OsTdkzBPGw

15:49:33

323

5,312.0000

XLON

05002050000412890-E0OsTdkzBSpY

15:50:01

228

5,310.0000

XLON

07002070000412947-E0OsTdkzBU1g

15:51:06

99

5,308.0000

XLON

07002070000413320-E0OsTdkzBW40

15:51:06

132

5,308.0000

XLON

07002070000413320-E0OsTdkzBW44

15:51:09

145

5,306.0000

XLON

07002070000414686-E0OsTdkzBWFu

15:52:07

167

5,308.0000

XLON

07002070000416353-E0OsTdkzBYbA

15:52:07

152

5,308.0000

XLON

07002070000416353-E0OsTdkzBYbC

15:54:13

189

5,314.0000

XLON

05002050000417442-E0OsTdkzBcb6

15:54:13

107

5,314.0000

XLON

07002070000417877-E0OsTdkzBcb8

15:54:13

277

5,314.0000

XLON

05002050000417517-E0OsTdkzBcbD

15:54:13

19

5,314.0000

XLON

07002070000417877-E0OsTdkzBcbB

15:55:44

380

5,314.0000

XLON

07002070000419576-E0OsTdkzBg2e

15:57:35

276

5,312.0000

XLON

05002050000421335-E0OsTdkzBk2V

15:57:35

435

5,314.0000

XLON

07002070000421902-E0OsTdkzBk24

16:00:42

292

5,316.0000

XLON

07002070000425169-E0OsTdkzBqjt

16:00:43

90

5,314.0000

XLON

07002070000425029-E0OsTdkzBqmy

16:00:43

224

5,314.0000

XLON

07002070000425029-E0OsTdkzBqn0

16:00:44

245

5,312.0000

XLON

05002050000424765-E0OsTdkzBqqD

16:01:29

28

5,308.0000

XLON

05002050000425366-E0OsTdkzBt04

16:03:51

356

5,314.0000

XLON

07002070000428376-E0OsTdkzBy2c

16:05:25

243

5,314.0000

XLON

05002050000429926-E0OsTdkzC0js

16:05:27

5

5,314.0000

XLON

07002070000430322-E0OsTdkzC0mt

16:05:27

164

5,314.0000

XLON

07002070000430322-E0OsTdkzC0mv

16:06:32

293

5,318.0000

XLON

05002050000431086-E0OsTdkzC330

16:07:30

118

5,318.0000

XLON

07002070000432032-E0OsTdkzC4ge

16:07:30

152

5,318.0000

XLON

07002070000432032-E0OsTdkzC4gg

16:07:30

324

5,318.0000

XLON

07002070000432108-E0OsTdkzC4gi

16:09:27

321

5,316.0000

XLON

05002050000433457-E0OsTdkzC8df

16:10:27

137

5,316.0000

XLON

05002050000434508-E0OsTdkzCAuG

16:11:02

164

5,316.0000

XLON

05002050000435738-E0OsTdkzCC0V

16:11:02

109

5,316.0000

XLON

05002050000435738-E0OsTdkzCC0X

16:11:02

5

5,316.0000

XLON

05002050000435738-E0OsTdkzCC0Z

16:11:02

162

5,316.0000

XLON

05002050000435738-E0OsTdkzCC0b

16:11:05

250

5,314.0000

XLON

07002070000432031-E0OsTdkzCCDu

16:12:13

442

5,312.0000

XLON

05002050000437047-E0OsTdkzCEi8

16:12:13

169

5,312.0000

XLON

07002070000437424-E0OsTdkzCEiA

16:12:17

247

5,310.0000

XLON

07002070000433179-E0OsTdkzCEty

16:12:19

247

5,308.0000

XLON

05002050000435840-E0OsTdkzCEwS

16:12:19

133

5,308.0000

XLON

05002050000437048-E0OsTdkzCEwU

16:14:57

342

5,300.0000

XLON

05002050000438817-E0OsTdkzCJiD

16:14:57

100

5,302.0000

XLON

07002070000440475-E0OsTdkzCJhk

16:14:57

6

5,302.0000

XLON

07002070000440475-E0OsTdkzCJhm

16:16:40

6

5,302.0000

XLON

07002070000441516-E0OsTdkzCNKG

16:16:40

100

5,302.0000

XLON

07002070000441516-E0OsTdkzCNKI

16:17:43

5

5,302.0000

XLON

05002050000441383-E0OsTdkzCPo5

16:17:43

62

5,302.0000

XLON

05002050000441383-E0OsTdkzCPo7

16:17:43

100

5,302.0000

XLON

05002050000441383-E0OsTdkzCPo9

16:17:43

58

5,302.0000

XLON

05002050000441383-E0OsTdkzCPoB

16:17:43

174

5,302.0000

XLON

05002050000441383-E0OsTdkzCPoD

16:18:27

264

5,300.0000

XLON

05002050000440771-E0OsTdkzCRdR

16:18:28

73

5,298.0000

XLON

05002050000441384-E0OsTdkzCRj2

16:18:28

125

5,298.0000

XLON

07002070000440476-E0OsTdkzCRiy

16:18:28

38

5,298.0000

XLON

07002070000440476-E0OsTdkzCRiw

16:19:22

329

5,298.0000

XLON

07002070000442124-E0OsTdkzCTBv

16:22:13

257

5,300.0000

XLON

05002050000442152-E0OsTdkzCYgU

16:22:13

89

5,300.0000

XLON

05002050000442502-E0OsTdkzCYgY

16:22:13

257

5,300.0000

XLON

07002070000442602-E0OsTdkzCYgW

16:22:13

68

5,300.0000

XLON

05002050000442545-E0OsTdkzCYga

16:22:13

63

5,300.0000

XLON

05002050000442582-E0OsTdkzCYgc

16:22:13

69

5,300.0000

XLON

05002050000442612-E0OsTdkzCYge

16:22:24

290

5,302.0000

XLON

07002070000443140-E0OsTdkzCYwg

16:23:53

150

5,302.0000

XLON

05002050000442979-E0OsTdkzCbeR

16:23:53

206

5,302.0000

XLON

05002050000442979-E0OsTdkzCbeT

16:23:53

73

5,302.0000

XLON

05002050000442979-E0OsTdkzCbeV

16:23:53

30

5,302.0000

XLON

05002050000442979-E0OsTdkzCbeX

16:23:53

62

5,302.0000

XLON

05002050000442979-E0OsTdkzCbeZ

16:23:53

73

5,302.0000

XLON

05002050000442979-E0OsTdkzCbeb

16:24:43

97

5,300.0000

XLON

07002070000443423-E0OsTdkzCdaO

16:25:31

139

5,300.0000

XLON

05002050000443315-E0OsTdkzCfVU

16:25:31

249

5,300.0000

XLON

07002070000443803-E0OsTdkzCfVW

16:25:31

161

5,300.0000

XLON

05002050000443361-E0OsTdkzCfVY

16:26:20

108

5,300.0000

XLON

07002070000443981-E0OsTdkzCiEW

16:27:14

18

5,302.0000

XLON

07002070000444303-E0OsTdkzCkbK

16:27:24

68

5,302.0000

XLON

07002070000444303-E0OsTdkzCl8l

16:27:24

202

5,302.0000

XLON

07002070000444303-E0OsTdkzCl8n

 

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
 
 
POSPKOBNABDDQKD