RNS Number : 0894E
Ashtead Group PLC
21 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 20 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:

83,122

 

 

Date of transaction:

20 October 2025

 

 

Average price paid per share (pence):

5,351.4905

 

 

Lowest price paid per share (pence):

5,292.0000

 

 

Highest price paid per share (pence):

5,380.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,150,036 (excluding Treasury shares), and the Company will hold 30,204,797 ordinary shares in Treasury.

 

The figure of 421,150,036 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

08:01:44

133

5,326.0000

XLON

07002070000004196-E0OueWClYX16

08:01:44

154

5,326.0000

XLON

07002070000004196-E0OueWClYX1D

08:02:03

172

5,324.0000

XLON

07002070000003924-E0OueWClYY34

08:02:03

53

5,324.0000

XLON

07002070000003924-E0OueWClYY36

08:03:17

132

5,328.0000

XLON

05002050000004470-E0OueWClYbSt

08:03:17

102

5,328.0000

XLON

05002050000004470-E0OueWClYbSx

08:03:17

196

5,326.0000

XLON

07002070000004499-E0OueWClYbTW

08:03:40

123

5,322.0000

XLON

05002050000004460-E0OueWClYcVO

08:03:40

103

5,322.0000

XLON

05002050000004460-E0OueWClYcVM

08:04:57

182

5,312.0000

XLON

05002050000004812-E0OueWClYfUc

08:04:57

8

5,312.0000

XLON

05002050000004812-E0OueWClYfUW

08:04:57

154

5,316.0000

XLON

07002070000004940-E0OueWClYfU5

08:05:04

173

5,310.0000

XLON

07002070000004643-E0OueWClYfjw

08:07:30

161

5,300.0000

XLON

05002050000005095-E0OueWClYk0B

08:07:30

25

5,300.0000

XLON

05002050000005095-E0OueWClYk0I

08:08:13

164

5,296.0000

XLON

05002050000005347-E0OueWClYlB1

08:08:13

72

5,296.0000

XLON

05002050000005347-E0OueWClYlB3

08:08:16

76

5,294.0000

XLON

05002050000005079-E0OueWClYlKM

08:08:16

79

5,294.0000

XLON

05002050000005079-E0OueWClYlKO

08:09:21

203

5,294.0000

XLON

07002070000005727-E0OueWClYnFt

08:10:01

72

5,294.0000

XLON

07002070000005839-E0OueWClYoIn

08:11:03

165

5,294.0000

XLON

07002070000006004-E0OueWClYqHu

08:11:06

89

5,292.0000

XLON

07002070000005131-E0OueWClYqMq

08:11:06

66

5,292.0000

XLON

07002070000005131-E0OueWClYqMs

08:13:40

46

5,292.0000

XLON

07002070000006393-E0OueWClYtrI

08:13:40

94

5,292.0000

XLON

07002070000006393-E0OueWClYtrM

08:14:18

93

5,292.0000

XLON

07002070000006422-E0OueWClYuVj

08:15:56

138

5,300.0000

XLON

07002070000007089-E0OueWClYwcg

08:16:01

144

5,300.0000

XLON

05002050000007652-E0OueWClYwhR

08:16:01

6

5,300.0000

XLON

05002050000007652-E0OueWClYwhW

08:16:37

125

5,300.0000

XLON

05002050000008287-E0OueWClYxNL

08:17:14

137

5,300.0000

XLON

07002070000008968-E0OueWClYyTB

08:18:30

82

5,304.0000

XLON

05002050000010136-E0OueWClYzyZ

08:18:30

42

5,304.0000

XLON

05002050000010136-E0OueWClYzyb

08:18:30

90

5,304.0000

XLON

05002050000010136-E0OueWClYzyd

08:18:56

13

5,314.0000

XLON

07002070000010650-E0OueWClZ0fc

08:18:56

111

5,314.0000

XLON

07002070000010650-E0OueWClZ0fe

08:20:46

123

5,316.0000

XLON

05002050000012054-E0OueWClZ3Xp

08:22:29

66

5,318.0000

XLON

05002050000013766-E0OueWClZ5Qm

08:22:31

101

5,318.0000

XLON

05002050000014173-E0OueWClZ5aN

08:22:32

131

5,318.0000

XLON

07002070000014280-E0OueWClZ5bF

08:22:33

141

5,318.0000

XLON

05002050000014260-E0OueWClZ5fp

08:22:37

101

5,318.0000

XLON

07002070000014379-E0OueWClZ5oa

08:23:55

112

5,322.0000

XLON

07002070000014914-E0OueWClZ7mm

08:23:56

85

5,322.0000

XLON

07002070000015579-E0OueWClZ7p7

08:23:56

16

5,322.0000

XLON

07002070000015579-E0OueWClZ7p9

08:25:14

122

5,326.0000

XLON

05002050000016180-E0OueWClZ9hB

08:25:15

111

5,326.0000

XLON

05002050000016768-E0OueWClZ9jC

08:25:48

131

5,326.0000

XLON

07002070000016858-E0OueWClZAMO

08:26:01

65

5,326.0000

XLON

05002050000017528-E0OueWClZAgV

08:26:01

42

5,326.0000

XLON

05002050000017528-E0OueWClZAgX

08:26:37

17

5,326.0000

XLON

07002070000018113-E0OueWClZBFw

08:26:37

55

5,326.0000

XLON

07002070000018113-E0OueWClZBFy

08:26:37

67

5,326.0000

XLON

07002070000018113-E0OueWClZBG0

08:26:37

111

5,326.0000

XLON

07002070000018113-E0OueWClZBG2

08:27:41

4

5,326.0000

XLON

05002050000018869-E0OueWClZCBr

08:27:55

85

5,328.0000

XLON

05002050000018894-E0OueWClZCQ5

08:27:55

36

5,328.0000

XLON

05002050000018894-E0OueWClZCQ7

08:28:31

101

5,328.0000

XLON

07002070000019067-E0OueWClZD7q

08:28:32

120

5,328.0000

XLON

05002050000019596-E0OueWClZD91

08:30:05

100

5,330.0000

XLON

07002070000020321-E0OueWClZF7o

08:30:08

19

5,330.0000

XLON

05002050000021013-E0OueWClZFIU

08:30:08

67

5,330.0000

XLON

05002050000021013-E0OueWClZFIW

08:30:08

67

5,330.0000

XLON

05002050000021013-E0OueWClZFIY

08:30:08

119

5,330.0000

XLON

05002050000021013-E0OueWClZFIa

08:31:42

118

5,328.0000

XLON

05002050000021868-E0OueWClZHUr

08:31:43

79

5,328.0000

XLON

05002050000022385-E0OueWClZHZY

08:31:43

39

5,328.0000

XLON

05002050000022385-E0OueWClZHZa

08:32:19

79

5,328.0000

XLON

05002050000022913-E0OueWClZIYA

08:32:19

4

5,328.0000

XLON

05002050000022913-E0OueWClZIYC

08:33:17

164

5,328.0000

XLON

05002050000023198-E0OueWClZJTu

08:33:20

20

5,328.0000

XLON

07002070000023838-E0OueWClZJXI

08:33:20

42

5,328.0000

XLON

07002070000023838-E0OueWClZJXK

08:33:37

95

5,328.0000

XLON

05002050000023823-E0OueWClZJxf

08:37:17

126

5,332.0000

XLON

07002070000026389-E0OueWClZNNt

08:37:18

179

5,332.0000

XLON

05002050000026498-E0OueWClZNOY

08:37:30

143

5,332.0000

XLON

05002050000026631-E0OueWClZNXV

08:38:09

155

5,332.0000

XLON

05002050000027099-E0OueWClZOAQ

08:39:10

6

5,332.0000

XLON

05002050000027783-E0OueWClZPFd

08:39:10

2

5,332.0000

XLON

05002050000027783-E0OueWClZPFf

08:39:16

1

5,332.0000

XLON

07002070000027890-E0OueWClZPRY

08:39:16

3

5,332.0000

XLON

07002070000027890-E0OueWClZPRa

08:39:16

2

5,332.0000

XLON

07002070000027890-E0OueWClZPRc

08:39:19

2

5,332.0000

XLON

07002070000027932-E0OueWClZPV8

08:39:20

1

5,332.0000

XLON

07002070000027943-E0OueWClZPXg

08:39:33

41

5,332.0000

XLON

07002070000027953-E0OueWClZPl5

08:39:33

175

5,332.0000

XLON

07002070000027953-E0OueWClZPl9

08:40:09

156

5,332.0000

XLON

07002070000028414-E0OueWClZQYU

08:41:38

168

5,336.0000

XLON

05002050000028878-E0OueWClZRkq

08:41:38

169

5,338.0000

XLON

07002070000029190-E0OueWClZRkU

08:41:57

130

5,330.0000

XLON

07002070000025061-E0OueWClZS9i

08:43:18

182

5,326.0000

XLON

07002070000030033-E0OueWClZTfu

08:43:59

96

5,324.0000

XLON

05002050000030356-E0OueWClZUCo

08:44:08

156

5,322.0000

XLON

05002050000029223-E0OueWClZUOo

08:45:36

146

5,324.0000

XLON

07002070000030964-E0OueWClZWPh

08:45:36

135

5,326.0000

XLON

05002050000031361-E0OueWClZWPK

08:46:46

146

5,324.0000

XLON

07002070000031599-E0OueWClZXKY

08:47:31

110

5,324.0000

XLON

05002050000032320-E0OueWClZYKX

08:47:46

109

5,324.0000

XLON

05002050000032597-E0OueWClZYcG

08:47:46

41

5,324.0000

XLON

05002050000032597-E0OueWClZYcK

08:51:09

65

5,328.0000

XLON

05002050000034050-E0OueWClZbEX

08:51:09

81

5,328.0000

XLON

05002050000034050-E0OueWClZbEa

08:53:30

149

5,332.0000

XLON

05002050000035309-E0OueWClZdgs

08:53:56

183

5,332.0000

XLON

07002070000036527-E0OueWClZe3b

08:54:14

162

5,330.0000

XLON

05002050000035275-E0OueWClZeRK

08:55:13

176

5,328.0000

XLON

07002070000035230-E0OueWClZf6n

08:55:36

24

5,328.0000

XLON

05002050000038048-E0OueWClZfMK

08:55:36

8

5,328.0000

XLON

05002050000038048-E0OueWClZfMM

08:55:36

84

5,328.0000

XLON

05002050000038048-E0OueWClZfMO

08:55:36

42

5,328.0000

XLON

05002050000038048-E0OueWClZfMQ

08:55:43

101

5,328.0000

XLON

05002050000038087-E0OueWClZfXT

08:59:25

170

5,332.0000

XLON

05002050000040858-E0OueWClZiPK

09:00:01

29

5,332.0000

XLON

07002070000041455-E0OueWClZjCp

09:00:02

55

5,330.0000

XLON

07002070000039839-E0OueWClZjI4

09:00:02

132

5,330.0000

XLON

07002070000039839-E0OueWClZjI6

09:00:11

49

5,328.0000

XLON

07002070000038495-E0OueWClZjWL

09:00:12

154

5,328.0000

XLON

07002070000038495-E0OueWClZjZo

09:01:02

25

5,328.0000

XLON

07002070000042517-E0OueWClZkpn

09:01:38

89

5,328.0000

XLON

07002070000043152-E0OueWClZlYg

09:01:38

3

5,328.0000

XLON

07002070000043152-E0OueWClZlYa

09:01:38

78

5,328.0000

XLON

07002070000043152-E0OueWClZlYc

09:01:40

33

5,328.0000

XLON

07002070000043152-E0OueWClZlbR

09:04:41

185

5,334.0000

XLON

05002050000044608-E0OueWClZod5

09:05:54

142

5,334.0000

XLON

07002070000045965-E0OueWClZpVm

09:07:17

170

5,334.0000

XLON

05002050000046504-E0OueWClZqST

09:08:05

197

5,334.0000

XLON

05002050000047938-E0OueWClZr4K

09:08:41

199

5,334.0000

XLON

07002070000048684-E0OueWClZraH

09:10:15

169

5,334.0000

XLON

05002050000049283-E0OueWClZsq0

09:10:23

125

5,334.0000

XLON

07002070000050004-E0OueWClZt14

09:11:17

213

5,334.0000

XLON

05002050000050486-E0OueWClZthT

09:11:55

158

5,330.0000

XLON

05002050000043859-E0OueWClZu43

09:11:55

16

5,330.0000

XLON

05002050000043859-E0OueWClZu45

09:12:42

22

5,330.0000

XLON

07002070000051734-E0OueWClZuq6

09:12:42

38

5,330.0000

XLON

07002070000051734-E0OueWClZuq8

09:12:42

119

5,330.0000

XLON

07002070000051734-E0OueWClZuqA

09:14:22

118

5,330.0000

XLON

05002050000052694-E0OueWClZwXU

09:15:13

55

5,330.0000

XLON

05002050000052694-E0OueWClZxL9

09:15:13

80

5,330.0000

XLON

07002070000053162-E0OueWClZxLB

09:16:44

144

5,332.0000

XLON

07002070000054025-E0OueWClZyYu

09:17:14

44

5,332.0000

XLON

05002050000054618-E0OueWClZz2g

09:17:15

55

5,332.0000

XLON

05002050000054618-E0OueWClZz3J

09:17:42

24

5,332.0000

XLON

07002070000054938-E0OueWClZzVF

09:17:56

168

5,332.0000

XLON

05002050000054883-E0OueWClZzna

09:19:24

156

5,332.0000

XLON

05002050000055721-E0OueWCla1S1

09:19:44

10

5,330.0000

XLON

05002050000056062-E0OueWCla216

09:19:45

62

5,330.0000

XLON

05002050000056062-E0OueWCla23S

09:22:38

155

5,334.0000

XLON

05002050000057210-E0OueWCla4OM

09:25:00

187

5,336.0000

XLON

07002070000058107-E0OueWCla66G

09:25:00

17

5,336.0000

XLON

07002070000058107-E0OueWCla66K

09:26:42

172

5,336.0000

XLON

05002050000059209-E0OueWCla7Jf

09:26:44

27

5,334.0000

XLON

07002070000057829-E0OueWCla7LP

09:29:01

30

5,334.0000

XLON

07002070000057829-E0OueWCla8uS

09:30:02

112

5,334.0000

XLON

07002070000057829-E0OueWCla9n9

09:30:03

28

5,334.0000

XLON

07002070000061147-E0OueWCla9nr

09:30:03

51

5,334.0000

XLON

07002070000061147-E0OueWCla9nt

09:30:03

60

5,334.0000

XLON

07002070000061147-E0OueWCla9nv

09:30:12

2

5,336.0000

XLON

05002050000061225-E0OueWClaA3Y

09:30:20

3

5,336.0000

XLON

07002070000061319-E0OueWClaADM

09:30:20

198

5,336.0000

XLON

07002070000061319-E0OueWClaADO

09:30:56

27

5,336.0000

XLON

05002050000061711-E0OueWClaAc0

09:30:56

38

5,336.0000

XLON

05002050000061711-E0OueWClaAc2

09:31:08

172

5,336.0000

XLON

05002050000061752-E0OueWClaAkP

09:31:23

147

5,334.0000

XLON

07002070000061160-E0OueWClaAyR

09:32:42

28

5,334.0000

XLON

05002050000062669-E0OueWClaBv3

09:32:42

84

5,334.0000

XLON

05002050000062669-E0OueWClaBv5

09:32:42

42

5,334.0000

XLON

05002050000062669-E0OueWClaBv7

09:32:42

42

5,334.0000

XLON

05002050000062669-E0OueWClaBv9

09:32:42

114

5,334.0000

XLON

05002050000062669-E0OueWClaBvB

09:34:40

115

5,334.0000

XLON

07002070000063524-E0OueWClaDFP

09:34:40

113

5,334.0000

XLON

07002070000063524-E0OueWClaDFU

09:38:09

135

5,336.0000

XLON

05002050000064802-E0OueWClaGqd

09:38:30

129

5,336.0000

XLON

07002070000065847-E0OueWClaHAx

09:39:22

6

5,336.0000

XLON

07002070000066399-E0OueWClaHq4

09:39:22

47

5,336.0000

XLON

07002070000066399-E0OueWClaHq6

09:39:22

2

5,336.0000

XLON

07002070000066399-E0OueWClaHq8

09:39:57

174

5,334.0000

XLON

07002070000064609-E0OueWClaIIt

09:41:02

24

5,330.0000

XLON

05002050000056831-E0OueWClaJ9d

09:41:02

8

5,330.0000

XLON

05002050000056831-E0OueWClaJ9h

09:41:02

106

5,332.0000

XLON

07002070000067322-E0OueWClaJ9B

09:41:02

71

5,332.0000

XLON

07002070000067322-E0OueWClaJ9E

09:41:33

124

5,330.0000

XLON

05002050000056831-E0OueWClaJaJ

09:43:18

181

5,332.0000

XLON

05002050000068394-E0OueWClaLK4

09:43:30

20

5,330.0000

XLON

05002050000068049-E0OueWClaLUg

09:43:30

117

5,330.0000

XLON

05002050000068049-E0OueWClaLUl

09:44:45

141

5,330.0000

XLON

07002070000069041-E0OueWClaMYn

09:44:58

43

5,330.0000

XLON

05002050000069326-E0OueWClaMj8

09:46:04

182

5,330.0000

XLON

05002050000069934-E0OueWClaNlf

09:48:58

182

5,332.0000

XLON

07002070000071315-E0OueWClaPxy

09:49:22

5

5,332.0000

XLON

05002050000071957-E0OueWClaQH2

09:49:22

2

5,332.0000

XLON

05002050000071957-E0OueWClaQH4

09:49:22

22

5,332.0000

XLON

05002050000071957-E0OueWClaQH6

09:49:22

65

5,332.0000

XLON

05002050000071957-E0OueWClaQH8

09:50:55

119

5,338.0000

XLON

05002050000072904-E0OueWClaRh7

09:51:02

138

5,338.0000

XLON

07002070000073136-E0OueWClaRm4

09:51:42

79

5,338.0000

XLON

05002050000073402-E0OueWClaSYC

09:52:59

12

5,336.0000

XLON

05002050000074100-E0OueWClaTE8

09:53:33

152

5,336.0000

XLON

05002050000074100-E0OueWClaTWg

09:55:29

65

5,336.0000

XLON

07002070000075031-E0OueWClaV6L

09:55:29

113

5,336.0000

XLON

07002070000075031-E0OueWClaV6N

09:59:03

19

5,340.0000

XLON

05002050000077521-E0OueWClaYwH

09:59:03

170

5,340.0000

XLON

05002050000077521-E0OueWClaYwD

09:59:39

39

5,340.0000

XLON

05002050000077845-E0OueWClaZRk

09:59:39

98

5,340.0000

XLON

05002050000077845-E0OueWClaZRo

10:00:03

101

5,338.0000

XLON

07002070000077523-E0OueWClaZjr

10:00:31

179

5,336.0000

XLON

07002070000075837-E0OueWClaaGx

10:00:43

151

5,336.0000

XLON

05002050000078556-E0OueWClaaQb

10:01:13

179

5,334.0000

XLON

07002070000078783-E0OueWClab4k

10:03:24

22

5,334.0000

XLON

07002070000079775-E0OueWClacyU

10:03:54

156

5,336.0000

XLON

05002050000080435-E0OueWCladSX

10:04:22

185

5,336.0000

XLON

07002070000080749-E0OueWCladoY

10:05:04

17

5,334.0000

XLON

07002070000079775-E0OueWClaeGx

10:05:04

171

5,334.0000

XLON

07002070000079775-E0OueWClaeGz

10:06:15

160

5,332.0000

XLON

07002070000081450-E0OueWClafJk

10:12:15

176

5,340.0000

XLON

07002070000084501-E0OueWClakFN

10:12:51

116

5,340.0000

XLON

07002070000084751-E0OueWClakf0

10:15:39

88

5,340.0000

XLON

05002050000085225-E0OueWClamQz

10:15:39

80

5,340.0000

XLON

07002070000085032-E0OueWClamQx

10:15:41

114

5,340.0000

XLON

05002050000086032-E0OueWClamU1

10:15:41

95

5,340.0000

XLON

05002050000086032-E0OueWClamU6

10:16:02

150

5,340.0000

XLON

07002070000086245-E0OueWClamiL

10:16:39

94

5,340.0000

XLON

05002050000086474-E0OueWClamzo

10:17:45

122

5,340.0000

XLON

07002070000087031-E0OueWClanhT

10:17:45

31

5,340.0000

XLON

07002070000087031-E0OueWClanhV

10:18:19

88

5,340.0000

XLON

05002050000087221-E0OueWClao8n

10:19:22

6

5,338.0000

XLON

07002070000087759-E0OueWClaors

10:19:22

2

5,338.0000

XLON

07002070000087759-E0OueWClaoru

10:19:22

43

5,338.0000

XLON

07002070000087759-E0OueWClaorw

10:19:22

74

5,338.0000

XLON

07002070000087759-E0OueWClaory

10:19:22

17

5,338.0000

XLON

07002070000087759-E0OueWClaos0

10:19:22

119

5,338.0000

XLON

07002070000087759-E0OueWClaos2

10:21:01

59

5,336.0000

XLON

07002070000083928-E0OueWClapzd

10:21:01

144

5,336.0000

XLON

07002070000083928-E0OueWClapzf

10:21:02

6

5,336.0000

XLON

05002050000088428-E0OueWClaq0b

10:21:02

1

5,336.0000

XLON

05002050000088428-E0OueWClaq0d

10:21:50

157

5,336.0000

XLON

07002070000088511-E0OueWClaqQM

10:23:18

171

5,340.0000

XLON

07002070000089462-E0OueWClarWV

10:24:22

44

5,340.0000

XLON

05002050000089825-E0OueWClasCf

10:24:22

146

5,340.0000

XLON

05002050000089825-E0OueWClasCZ

10:26:12

150

5,340.0000

XLON

05002050000090509-E0OueWClatX0

10:26:12

89

5,340.0000

XLON

05002050000090509-E0OueWClatX2

10:29:44

79

5,340.0000

XLON

07002070000091503-E0OueWClavRd

10:29:45

97

5,340.0000

XLON

07002070000091503-E0OueWClavSk

10:30:07

223

5,338.0000

XLON

05002050000091227-E0OueWClavsV

10:30:10

121

5,330.0000

XLON

07002070000089463-E0OueWClawDV

10:34:30

221

5,352.0000

XLON

05002050000093898-E0OueWClazM2

10:35:30

207

5,348.0000

XLON

07002070000093495-E0OueWClb0Cn

10:36:07

192

5,348.0000

XLON

05002050000094953-E0OueWClb0cv

10:37:42

22

5,348.0000

XLON

07002070000095748-E0OueWClb1mo

10:37:42

116

5,348.0000

XLON

07002070000095748-E0OueWClb1mq

10:39:00

140

5,352.0000

XLON

07002070000096234-E0OueWClb2eg

10:39:35

178

5,352.0000

XLON

07002070000096541-E0OueWClb33Y

10:41:15

195

5,352.0000

XLON

05002050000097157-E0OueWClb46b

10:44:43

207

5,360.0000

XLON

07002070000098202-E0OueWClb6N7

10:45:05

17

5,358.0000

XLON

05002050000098123-E0OueWClb6gM

10:46:02

28

5,362.0000

XLON

05002050000099434-E0OueWClb7OB

10:46:38

25

5,362.0000

XLON

07002070000099734-E0OueWClb7p7

10:46:38

104

5,362.0000

XLON

07002070000099734-E0OueWClb7p9

10:47:42

44

5,362.0000

XLON

05002050000100147-E0OueWClb8iO

10:47:42

30

5,362.0000

XLON

05002050000100147-E0OueWClb8iQ

10:47:42

113

5,362.0000

XLON

05002050000100147-E0OueWClb8iS

10:47:42

88

5,362.0000

XLON

05002050000100147-E0OueWClb8iU

10:48:33

190

5,358.0000

XLON

05002050000098123-E0OueWClb9HQ

10:51:43

127

5,358.0000

XLON

05002050000101404-E0OueWClbBTR

10:58:33

165

5,362.0000

XLON

07002070000104602-E0OueWClbG2M

10:58:33

179

5,364.0000

XLON

07002070000104193-E0OueWClbG1Y

10:58:33

211

5,366.0000

XLON

05002050000104577-E0OueWClbG1F

11:01:38

70

5,364.0000

XLON

07002070000105665-E0OueWClbIKQ

11:01:38

161

5,364.0000

XLON

07002070000105665-E0OueWClbIKS

11:03:35

53

5,362.0000

XLON

07002070000104802-E0OueWClbJJ8

11:03:35

163

5,362.0000

XLON

07002070000104802-E0OueWClbJJ6

11:03:35

61

5,364.0000

XLON

05002050000107142-E0OueWClbJIa

11:03:35

120

5,364.0000

XLON

07002070000106649-E0OueWClbJIY

11:05:15

105

5,362.0000

XLON

07002070000108108-E0OueWClbK2k

11:05:15

42

5,362.0000

XLON

07002070000108108-E0OueWClbK2m

11:05:15

111

5,362.0000

XLON

07002070000108108-E0OueWClbK2o

11:05:15

65

5,362.0000

XLON

07002070000108108-E0OueWClbK2q

11:05:15

16

5,362.0000

XLON

07002070000108108-E0OueWClbK2s

11:06:02

105

5,362.0000

XLON

07002070000108503-E0OueWClbKVz

11:06:02

114

5,362.0000

XLON

07002070000108503-E0OueWClbKW1

11:06:02

9

5,362.0000

XLON

07002070000108503-E0OueWClbKW3

11:09:22

212

5,362.0000

XLON

05002050000110021-E0OueWClbMeX

11:09:22

11

5,362.0000

XLON

05002050000110021-E0OueWClbMea

11:11:02

31

5,370.0000

XLON

07002070000110699-E0OueWClbNNI

11:11:02

115

5,370.0000

XLON

07002070000110699-E0OueWClbNNK

11:11:02

48

5,370.0000

XLON

07002070000110699-E0OueWClbNNM

11:12:42

175

5,370.0000

XLON

05002050000111424-E0OueWClbOVP

11:14:22

226

5,370.0000

XLON

07002070000112177-E0OueWClbPSE

11:16:02

37

5,372.0000

XLON

05002050000112864-E0OueWClbQkj

11:16:02

46

5,372.0000

XLON

05002050000112864-E0OueWClbQkl

11:16:02

35

5,372.0000

XLON

05002050000112864-E0OueWClbQkn

11:16:05

48

5,372.0000

XLON

07002070000112917-E0OueWClbQol

11:16:05

25

5,372.0000

XLON

07002070000112917-E0OueWClbQon

11:17:53

244

5,372.0000

XLON

05002050000113557-E0OueWClbRzd

11:19:28

124

5,372.0000

XLON

07002070000114274-E0OueWClbTSD

11:20:33

68

5,372.0000

XLON

07002070000114274-E0OueWClbUUf

11:20:33

57

5,372.0000

XLON

07002070000114274-E0OueWClbUUa

11:21:16

166

5,372.0000

XLON

07002070000115036-E0OueWClbV1y

11:22:42

63

5,370.0000

XLON

07002070000115603-E0OueWClbVhc

11:23:18

5

5,370.0000

XLON

07002070000115813-E0OueWClbW8y

11:23:20

102

5,370.0000

XLON

07002070000115813-E0OueWClbW9O

11:28:15

101

5,372.0000

XLON

05002050000116613-E0OueWClbYXP

11:28:15

52

5,372.0000

XLON

05002050000116613-E0OueWClbYXR

11:28:18

88

5,372.0000

XLON

07002070000117896-E0OueWClbYcd

11:29:22

257

5,372.0000

XLON

07002070000118263-E0OueWClbZEy

11:30:48

168

5,370.0000

XLON

07002070000116261-E0OueWClbaGA

11:33:18

33

5,376.0000

XLON

07002070000120104-E0OueWClbbEP

11:33:18

114

5,376.0000

XLON

07002070000120104-E0OueWClbbER

11:34:58

260

5,376.0000

XLON

07002070000120478-E0OueWClbc6X

11:36:02

105

5,376.0000

XLON

07002070000121392-E0OueWClbchA

11:36:02

25

5,376.0000

XLON

07002070000121392-E0OueWClbchC

11:36:02

84

5,376.0000

XLON

07002070000121392-E0OueWClbchE

11:37:54

169

5,376.0000

XLON

07002070000122029-E0OueWClbdb9

11:42:18

203

5,372.0000

XLON

05002050000119280-E0OueWClbghB

11:42:18

254

5,374.0000

XLON

05002050000122862-E0OueWClbggk

11:45:40

171

5,376.0000

XLON

07002070000125601-E0OueWClbj1D

11:46:00

237

5,374.0000

XLON

05002050000125296-E0OueWClbjAn

11:46:49

42

5,374.0000

XLON

07002070000125795-E0OueWClbjlp

11:46:49

132

5,374.0000

XLON

07002070000125795-E0OueWClbjlx

11:47:58

204

5,374.0000

XLON

05002050000126915-E0OueWClbkeC

11:48:45

171

5,372.0000

XLON

05002050000125791-E0OueWClbkyH

11:48:45

30

5,372.0000

XLON

05002050000125791-E0OueWClbkyK

11:49:53

155

5,372.0000

XLON

05002050000127715-E0OueWClblau

11:51:41

107

5,372.0000

XLON

07002070000128734-E0OueWClbmu1

11:52:10

107

5,370.0000

XLON

05002050000128410-E0OueWClbnAl

11:54:36

99

5,372.0000

XLON

05002050000129771-E0OueWClboi2

11:58:46

202

5,372.0000

XLON

05002050000130741-E0OueWClbqzs

11:58:47

117

5,370.0000

XLON

05002050000129338-E0OueWClbr2D

12:00:11

169

5,372.0000

XLON

05002050000132543-E0OueWClbsFT

12:00:15

154

5,370.0000

XLON

07002070000132208-E0OueWClbsI3

12:01:02

120

5,366.0000

XLON

05002050000133292-E0OueWClbspX

12:01:02

140

5,368.0000

XLON

07002070000133252-E0OueWClbsoi

12:02:49

146

5,370.0000

XLON

05002050000134249-E0OueWClbuDz

12:03:47

123

5,368.0000

XLON

07002070000134227-E0OueWClbug1

12:05:35

96

5,364.0000

XLON

05002050000135360-E0OueWClbvdw

12:06:40

158

5,366.0000

XLON

07002070000136379-E0OueWClbwQg

12:06:53

155

5,364.0000

XLON

07002070000136020-E0OueWClbwWA

12:08:47

82

5,364.0000

XLON

07002070000137128-E0OueWClbxV0

12:10:41

127

5,364.0000

XLON

07002070000137481-E0OueWClbyXU

12:11:38

106

5,364.0000

XLON

05002050000138254-E0OueWClbywB

12:18:58

161

5,370.0000

XLON

05002050000141525-E0OueWClc3RC

12:19:45

130

5,370.0000

XLON

05002050000141749-E0OueWClc3ri

12:20:38

99

5,370.0000

XLON

07002070000142158-E0OueWClc4OP

12:20:38

112

5,370.0000

XLON

07002070000142158-E0OueWClc4OE

12:21:02

62

5,370.0000

XLON

05002050000142301-E0OueWClc4Ux

12:21:02

43

5,370.0000

XLON

05002050000142301-E0OueWClc4Uz

12:21:04

126

5,370.0000

XLON

05002050000142335-E0OueWClc4Wj

12:22:57

106

5,370.0000

XLON

07002070000142832-E0OueWClc5PR

12:23:30

76

5,370.0000

XLON

07002070000142832-E0OueWClc5l5

12:24:32

2

5,370.0000

XLON

07002070000143293-E0OueWClc6GJ

12:24:32

87

5,370.0000

XLON

07002070000143293-E0OueWClc6GL

12:24:32

113

5,370.0000

XLON

07002070000143293-E0OueWClc6GO

12:26:21

151

5,370.0000

XLON

07002070000143806-E0OueWClc7Yy

12:26:21

49

5,370.0000

XLON

07002070000143806-E0OueWClc7Z3

12:28:29

106

5,372.0000

XLON

05002050000144485-E0OueWClc8Sz

12:28:29

124

5,372.0000

XLON

05002050000144485-E0OueWClc8T1

12:29:22

142

5,372.0000

XLON

05002050000145017-E0OueWClc8ub

12:30:01

56

5,372.0000

XLON

05002050000145017-E0OueWClc9OI

12:31:02

20

5,372.0000

XLON

05002050000145869-E0OueWClcA82

12:31:02

105

5,372.0000

XLON

05002050000145869-E0OueWClcA84

12:31:02

81

5,372.0000

XLON

05002050000145869-E0OueWClcA86

12:32:42

59

5,368.0000

XLON

05002050000141526-E0OueWClcBBs

12:32:42

83

5,368.0000

XLON

07002070000141492-E0OueWClcBBq

12:32:42

112

5,372.0000

XLON

05002050000146631-E0OueWClcBAQ

12:32:42

5

5,372.0000

XLON

05002050000146631-E0OueWClcBAS

12:32:42

2

5,372.0000

XLON

05002050000146631-E0OueWClcBAU

12:32:42

21

5,372.0000

XLON

05002050000146631-E0OueWClcBAW

12:34:29

117

5,366.0000

XLON

07002070000147122-E0OueWClcBzW

12:41:13

111

5,372.0000

XLON

07002070000149036-E0OueWClcFXF

12:41:13

97

5,372.0000

XLON

07002070000149036-E0OueWClcFXH

12:42:43

175

5,370.0000

XLON

07002070000150401-E0OueWClcGLR

12:42:49

241

5,368.0000

XLON

07002070000149003-E0OueWClcGPW

12:46:46

246

5,368.0000

XLON

07002070000151085-E0OueWClcIUR

12:46:46

70

5,368.0000

XLON

07002070000151951-E0OueWClcIUT

12:52:12

123

5,372.0000

XLON

05002050000153974-E0OueWClcLz5

12:52:12

63

5,372.0000

XLON

07002070000153851-E0OueWClcLz7

12:52:14

297

5,372.0000

XLON

05002050000154249-E0OueWClcM0g

12:55:06

195

5,372.0000

XLON

05002050000155415-E0OueWClcNUv

12:56:24

155

5,372.0000

XLON

05002050000155713-E0OueWClcODz

12:57:15

107

5,372.0000

XLON

07002070000156148-E0OueWClcOhI

12:57:41

178

5,370.0000

XLON

05002050000153838-E0OueWClcP3y

13:01:12

70

5,364.0000

XLON

07002070000156149-E0OueWClcRFg

13:01:12

146

5,366.0000

XLON

07002070000156385-E0OueWClcRFD

13:01:12

176

5,368.0000

XLON

05002050000153975-E0OueWClcREk

13:01:12

249

5,370.0000

XLON

07002070000158217-E0OueWClcREE

13:03:06

242

5,358.0000

XLON

05002050000159299-E0OueWClcSNA

13:03:49

177

5,356.0000

XLON

05002050000159278-E0OueWClcSoY

13:08:55

135

5,356.0000

XLON

07002070000161946-E0OueWClcW9E

13:08:55

76

5,356.0000

XLON

07002070000161946-E0OueWClcW9K

13:09:34

194

5,356.0000

XLON

07002070000162118-E0OueWClcWc4

13:11:17

137

5,356.0000

XLON

05002050000162914-E0OueWClcXgX

13:11:17

104

5,356.0000

XLON

05002050000162914-E0OueWClcXgZ

13:12:21

160

5,354.0000

XLON

05002050000160028-E0OueWClcYOI

13:13:03

128

5,346.0000

XLON

05002050000163599-E0OueWClcYzK

13:15:35

6

5,344.0000

XLON

07002070000164731-E0OueWClcaTp

13:15:35

2

5,344.0000

XLON

07002070000164731-E0OueWClcaTr

13:15:35

144

5,344.0000

XLON

07002070000164731-E0OueWClcaTt

13:17:26

259

5,344.0000

XLON

07002070000164895-E0OueWClcbT4

13:17:51

60

5,342.0000

XLON

05002050000164548-E0OueWClcbqO

13:17:51

95

5,342.0000

XLON

07002070000163408-E0OueWClcbqM

13:20:28

149

5,344.0000

XLON

05002050000167056-E0OueWClcdVX

13:20:28

54

5,344.0000

XLON

05002050000167056-E0OueWClcdVa

13:23:37

135

5,342.0000

XLON

07002070000166674-E0OueWClcf4l

13:24:23

35

5,342.0000

XLON

07002070000168952-E0OueWClcfUF

13:24:23

46

5,342.0000

XLON

07002070000168952-E0OueWClcfUH

13:24:23

45

5,342.0000

XLON

07002070000168952-E0OueWClcfUJ

13:24:23

70

5,342.0000

XLON

07002070000168952-E0OueWClcfUL

13:24:23

4

5,342.0000

XLON

07002070000168952-E0OueWClcfUN

13:24:23

2

5,342.0000

XLON

07002070000168952-E0OueWClcfUP

13:26:41

53

5,348.0000

XLON

05002050000170151-E0OueWClcgvr

13:26:41

88

5,348.0000

XLON

05002050000170151-E0OueWClcgvx

13:26:45

36

5,348.0000

XLON

05002050000170151-E0OueWClcgxh

13:27:00

301

5,346.0000

XLON

07002070000169714-E0OueWClchCq

13:29:23

44

5,344.0000

XLON

07002070000171293-E0OueWClciDp

13:35:58

243

5,346.0000

XLON

05002050000173235-E0OueWClcn5t

13:35:59

6

5,346.0000

XLON

05002050000174606-E0OueWClcn8x

13:35:59

3

5,346.0000

XLON

05002050000174606-E0OueWClcn8z

13:37:21

31

5,346.0000

XLON

05002050000174615-E0OueWClcnzD

13:37:32

248

5,346.0000

XLON

05002050000174615-E0OueWClco7x

13:37:41

187

5,344.0000

XLON

07002070000172892-E0OueWClcoFF

13:42:07

242

5,346.0000

XLON

05002050000176453-E0OueWClcrE7

13:42:07

133

5,344.0000

XLON

05002050000176087-E0OueWClcrEB

13:42:34

224

5,348.0000

XLON

05002050000177772-E0OueWClcrcI

13:43:36

73

5,348.0000

XLON

07002070000178064-E0OueWClcs7b

13:44:18

186

5,346.0000

XLON

07002070000177727-E0OueWClcsV1

13:45:36

62

5,350.0000

XLON

07002070000179119-E0OueWClct9Y

13:45:49

190

5,348.0000

XLON

05002050000179163-E0OueWClctDu

13:49:50

80

5,348.0000

XLON

05002050000180743-E0OueWClcvmK

13:49:50

108

5,348.0000

XLON

05002050000180743-E0OueWClcvmM

13:49:58

188

5,348.0000

XLON

05002050000181637-E0OueWClcvso

13:50:20

273

5,346.0000

XLON

05002050000179792-E0OueWClcw3F

13:50:46

149

5,344.0000

XLON

05002050000179394-E0OueWClcwD3

13:53:19

6

5,344.0000

XLON

05002050000183143-E0OueWClcxzV

13:53:19

2

5,344.0000

XLON

05002050000183143-E0OueWClcxzX

13:53:55

2

5,342.0000

XLON

07002070000183318-E0OueWClcyUh

13:53:55

124

5,342.0000

XLON

07002070000183318-E0OueWClcyUj

13:54:23

1

5,342.0000

XLON

07002070000183485-E0OueWClcynW

13:54:23

1

5,342.0000

XLON

07002070000183485-E0OueWClcynY

13:54:23

124

5,342.0000

XLON

07002070000183485-E0OueWClcyna

13:54:23

69

5,342.0000

XLON

07002070000183485-E0OueWClcync

13:55:37

173

5,340.0000

XLON

05002050000181998-E0OueWClczcv

13:55:37

54

5,340.0000

XLON

07002070000181935-E0OueWClczcx

13:57:16

50

5,340.0000

XLON

05002050000185098-E0OueWCld13w

13:57:43

1

5,340.0000

XLON

07002070000185283-E0OueWCld1Ow

13:57:43

315

5,340.0000

XLON

07002070000185283-E0OueWCld1Oy

14:01:40

234

5,340.0000

XLON

05002050000186886-E0OueWCld4Ov

14:07:06

195

5,344.0000

XLON

07002070000189199-E0OueWCld9BD

14:07:58

105

5,344.0000

XLON

07002070000190506-E0OueWCld9mT

14:12:03

264

5,344.0000

XLON

07002070000190506-E0OueWCldCFo

14:12:04

62

5,344.0000

XLON

05002050000192895-E0OueWCldCGG

14:12:04

54

5,344.0000

XLON

05002050000192895-E0OueWCldCGI

14:15:16

194

5,348.0000

XLON

05002050000193514-E0OueWCldEU7

14:15:16

189

5,348.0000

XLON

07002070000193447-E0OueWCldEU5

14:15:30

1

5,348.0000

XLON

05002050000194614-E0OueWCldEm2

14:15:32

205

5,348.0000

XLON

05002050000194614-E0OueWCldEn3

14:15:32

187

5,348.0000

XLON

07002070000194550-E0OueWCldEn5

14:15:42

37

5,348.0000

XLON

07002070000194661-E0OueWCldEvv

14:15:42

206

5,348.0000

XLON

05002050000194751-E0OueWCldEw1

14:15:42

192

5,348.0000

XLON

07002070000194661-E0OueWCldEvz

14:21:59

63

5,354.0000

XLON

05002050000197874-E0OueWCldJjo

14:21:59

256

5,354.0000

XLON

07002070000197705-E0OueWCldJjm

14:22:00

216

5,354.0000

XLON

07002070000197827-E0OueWCldJkO

14:22:01

307

5,354.0000

XLON

05002050000197922-E0OueWCldJmY

14:22:05

208

5,352.0000

XLON

07002070000197152-E0OueWCldJsu

14:23:41

195

5,350.0000

XLON

07002070000196929-E0OueWCldKtT

14:23:41

197

5,350.0000

XLON

05002050000197923-E0OueWCldKtX

14:23:41

89

5,350.0000

XLON

07002070000196929-E0OueWCldKtV

14:23:41

247

5,352.0000

XLON

05002050000198724-E0OueWCldKtC

14:25:19

124

5,346.0000

XLON

07002070000199028-E0OueWCldM3g

14:25:57

30

5,346.0000

XLON

05002050000200194-E0OueWCldMfR

14:25:57

1

5,346.0000

XLON

05002050000200194-E0OueWCldMfT

14:25:57

62

5,346.0000

XLON

05002050000200194-E0OueWCldMfV

14:25:57

9

5,346.0000

XLON

05002050000200194-E0OueWCldMfX

14:25:57

4

5,346.0000

XLON

05002050000200194-E0OueWCldMfZ

14:25:57

3

5,346.0000

XLON

05002050000200194-E0OueWCldMfb

14:26:03

1

5,346.0000

XLON

07002070000200187-E0OueWCldMlD

14:26:03

2

5,346.0000

XLON

07002070000200187-E0OueWCldMlF

14:26:03

1

5,346.0000

XLON

07002070000200187-E0OueWCldMlH

14:26:03

4

5,346.0000

XLON

07002070000200187-E0OueWCldMlJ

14:26:39

2

5,346.0000

XLON

07002070000200620-E0OueWCldNUh

14:26:39

4

5,346.0000

XLON

07002070000200620-E0OueWCldNUj

14:26:39

290

5,346.0000

XLON

07002070000200620-E0OueWCldNUl

14:29:37

65

5,346.0000

XLON

05002050000203005-E0OueWCldQJZ

14:29:37

195

5,346.0000

XLON

05002050000203005-E0OueWCldQJX

14:30:12

259

5,346.0000

XLON

07002070000203636-E0OueWCldSes

14:30:12

13

5,346.0000

XLON

07002070000203636-E0OueWCldSeu

14:31:28

187

5,350.0000

XLON

05002050000205846-E0OueWCldWzC

14:31:43

281

5,350.0000

XLON

05002050000206982-E0OueWCldXfK

14:32:07

139

5,348.0000

XLON

05002050000205784-E0OueWCldYdm

14:32:07

229

5,348.0000

XLON

07002070000205396-E0OueWCldYdi

14:32:07

47

5,348.0000

XLON

05002050000205784-E0OueWCldYdq

14:34:23

207

5,352.0000

XLON

05002050000210024-E0OueWCldcWk

14:35:01

226

5,352.0000

XLON

07002070000210632-E0OueWClddgy

14:35:16

105

5,352.0000

XLON

05002050000211337-E0OueWClde5n

14:35:16

177

5,352.0000

XLON

05002050000211337-E0OueWClde5r

14:36:59

199

5,360.0000

XLON

05002050000213113-E0OueWCldi0K

14:36:59

28

5,360.0000

XLON

05002050000213113-E0OueWCldi05

14:37:05

23

5,360.0000

XLON

07002070000213175-E0OueWCldiJu

14:37:05

414

5,360.0000

XLON

07002070000213175-E0OueWCldiJz

14:37:55

189

5,358.0000

XLON

05002050000212966-E0OueWCldkDI

14:41:17

7

5,360.0000

XLON

05002050000217415-E0OueWCldq7Q

14:41:17

216

5,360.0000

XLON

05002050000217415-E0OueWCldq7S

14:41:17

79

5,360.0000

XLON

07002070000217925-E0OueWCldq7U

14:41:32

162

5,360.0000

XLON

07002070000217949-E0OueWCldqh4

14:41:32

103

5,360.0000

XLON

07002070000217949-E0OueWCldqh6

14:41:32

6

5,360.0000

XLON

07002070000217949-E0OueWCldqh9

14:41:48

73

5,362.0000

XLON

07002070000218511-E0OueWCldrFN

14:41:49

72

5,362.0000

XLON

07002070000218533-E0OueWCldrH4

14:41:49

65

5,362.0000

XLON

07002070000218533-E0OueWCldrH6

14:41:49

69

5,362.0000

XLON

07002070000218533-E0OueWCldrH8

14:41:49

94

5,362.0000

XLON

07002070000218533-E0OueWCldrHA

14:42:03

348

5,360.0000

XLON

07002070000218287-E0OueWCldrXW

14:43:31

229

5,360.0000

XLON

07002070000220134-E0OueWClduUk

14:44:16

119

5,362.0000

XLON

05002050000220785-E0OueWCldw3p

14:44:16

212

5,362.0000

XLON

07002070000220768-E0OueWCldw3n

14:45:03

189

5,358.0000

XLON

05002050000214903-E0OueWCldxVv

14:45:51

49

5,358.0000

XLON

07002070000222704-E0OueWCldz9v

14:45:51

240

5,358.0000

XLON

07002070000222704-E0OueWCldz9z

14:47:44

430

5,358.0000

XLON

07002070000224530-E0OueWCle2TC

14:48:10

200

5,356.0000

XLON

05002050000221304-E0OueWCle3LZ

14:48:10

30

5,356.0000

XLON

05002050000221304-E0OueWCle3Lb

14:48:21

192

5,354.0000

XLON

05002050000222707-E0OueWCle3jl

14:51:05

216

5,362.0000

XLON

05002050000226778-E0OueWCle8TQ

14:52:14

88

5,362.0000

XLON

05002050000228369-E0OueWCle9nD

14:52:14

36

5,362.0000

XLON

05002050000228369-E0OueWCle9nF

14:52:14

48

5,362.0000

XLON

05002050000228369-E0OueWCle9nB

14:52:36

5

5,364.0000

XLON

07002070000229137-E0OueWCleAVI

14:52:36

142

5,364.0000

XLON

07002070000229137-E0OueWCleAVK

14:52:36

12

5,364.0000

XLON

07002070000229137-E0OueWCleAVN

14:54:06

193

5,364.0000

XLON

07002070000229899-E0OueWCleCn0

14:54:24

52

5,364.0000

XLON

05002050000230727-E0OueWCleDBy

14:54:24

173

5,364.0000

XLON

05002050000230727-E0OueWCleDC0

14:55:01

220

5,362.0000

XLON

05002050000229411-E0OueWCleEd1

14:55:01

50

5,362.0000

XLON

05002050000229411-E0OueWCleEd3

14:55:42

193

5,360.0000

XLON

05002050000229865-E0OueWCleGYQ

14:55:44

100

5,358.0000

XLON

07002070000232157-E0OueWCleGxm

14:56:56

82

5,358.0000

XLON

05002050000233423-E0OueWCleJC6

14:56:56

246

5,358.0000

XLON

05002050000233423-E0OueWCleJC8

14:58:04

222

5,356.0000

XLON

05002050000232875-E0OueWCleLAz

14:58:27

16

5,358.0000

XLON

05002050000235143-E0OueWCleLwh

14:58:59

91

5,360.0000

XLON

05002050000235648-E0OueWCleMsS

14:58:59

109

5,360.0000

XLON

07002070000235751-E0OueWCleMs2

15:00:07

134

5,358.0000

XLON

05002050000235143-E0OueWCleONS

15:00:07

90

5,358.0000

XLON

05002050000235978-E0OueWCleONj

15:00:36

103

5,358.0000

XLON

07002070000237300-E0OueWClePSV

15:01:14

213

5,358.0000

XLON

07002070000237818-E0OueWCleQNh

15:02:08

160

5,358.0000

XLON

07002070000238308-E0OueWCleSQl

15:02:44

118

5,356.0000

XLON

05002050000235096-E0OueWCleTvk

15:02:44

173

5,356.0000

XLON

05002050000237210-E0OueWCleTvo

15:02:59

76

5,354.0000

XLON

07002070000235752-E0OueWCleUXi

15:02:59

160

5,354.0000

XLON

07002070000237301-E0OueWCleUXk

15:05:22

250

5,352.0000

XLON

05002050000241675-E0OueWCleZLT

15:05:58

356

5,350.0000

XLON

05002050000239218-E0OueWCleaQE

15:06:40

3

5,350.0000

XLON

07002070000243510-E0OueWClebqZ

15:06:40

1

5,350.0000

XLON

07002070000243510-E0OueWClebqb

15:07:16

1

5,350.0000

XLON

07002070000243961-E0OueWCleclZ

15:07:29

4

5,350.0000

XLON

07002070000244131-E0OueWCled40

15:07:32

237

5,350.0000

XLON

07002070000244131-E0OueWCled7s

15:08:20

281

5,350.0000

XLON

07002070000244745-E0OueWClee8K

15:11:08

187

5,352.0000

XLON

07002070000246597-E0OueWCleiPV

15:11:09

62

5,352.0000

XLON

05002050000246870-E0OueWCleiQg

15:11:09

246

5,352.0000

XLON

05002050000246870-E0OueWCleiQj

15:11:13

79

5,352.0000

XLON

05002050000246870-E0OueWCleiTK

15:14:09

9

5,352.0000

XLON

07002070000247806-E0OueWCleluo

15:18:09

40

5,352.0000

XLON

07002070000247806-E0OueWCler61

15:18:09

147

5,354.0000

XLON

07002070000251113-E0OueWCler5Q

15:18:09

34

5,354.0000

XLON

07002070000251113-E0OueWCler5S

15:18:09

109

5,354.0000

XLON

07002070000252306-E0OueWCler5Y

15:18:18

232

5,354.0000

XLON

05002050000253337-E0OueWClerLr

15:18:23

30

5,354.0000

XLON

07002070000253447-E0OueWClerTm

15:18:31

44

5,354.0000

XLON

07002070000253447-E0OueWClerey

15:18:37

396

5,354.0000

XLON

07002070000253447-E0OueWClerqo

15:18:38

34

5,354.0000

XLON

07002070000253647-E0OueWClerrL

15:18:39

9

5,354.0000

XLON

07002070000253657-E0OueWClersY

15:18:39

12

5,354.0000

XLON

07002070000253657-E0OueWClersa

15:18:40

258

5,354.0000

XLON

07002070000253672-E0OueWCleru4

15:18:40

120

5,354.0000

XLON

07002070000253672-E0OueWCleru2

15:18:44

7

5,354.0000

XLON

07002070000253680-E0OueWCles0k

15:20:49

196

5,356.0000

XLON

05002050000255343-E0OueWCleudp

15:20:49

107

5,356.0000

XLON

05002050000255343-E0OueWCleudr

15:20:50

148

5,356.0000

XLON

05002050000255358-E0OueWCleueb

15:20:50

91

5,356.0000

XLON

05002050000255358-E0OueWCleued

15:20:50

55

5,356.0000

XLON

05002050000255358-E0OueWCleuef

15:20:51

196

5,356.0000

XLON

07002070000255326-E0OueWCleuiZ

15:20:51

43

5,356.0000

XLON

07002070000255326-E0OueWCleuib

15:20:51

28

5,356.0000

XLON

07002070000255326-E0OueWCleuid

15:22:49

392

5,356.0000

XLON

05002050000256174-E0OueWClexIl

15:23:40

181

5,356.0000

XLON

07002070000257742-E0OueWCley5C

15:24:16

85

5,356.0000

XLON

05002050000258138-E0OueWCleyqQ

15:26:37

168

5,364.0000

XLON

07002070000259818-E0OueWClf27M

15:26:37

88

5,364.0000

XLON

07002070000259818-E0OueWClf27O

15:26:37

37

5,364.0000

XLON

07002070000259818-E0OueWClf27Q

15:26:37

31

5,364.0000

XLON

07002070000259818-E0OueWClf27S

15:26:38

168

5,364.0000

XLON

05002050000259802-E0OueWClf2AT

15:26:38

88

5,364.0000

XLON

05002050000259802-E0OueWClf2AV

15:26:38

37

5,364.0000

XLON

05002050000259802-E0OueWClf2AX

15:26:38

31

5,364.0000

XLON

05002050000259802-E0OueWClf2AZ

15:27:20

247

5,366.0000

XLON

05002050000259942-E0OueWClf3Ch

15:28:22

313

5,370.0000

XLON

05002050000261047-E0OueWClf4xK

15:29:55

60

5,370.0000

XLON

05002050000261902-E0OueWClf76L

15:29:55

89

5,372.0000

XLON

05002050000261869-E0OueWClf75D

15:29:55

112

5,372.0000

XLON

07002070000261923-E0OueWClf75F

15:30:00

200

5,370.0000

XLON

07002070000262290-E0OueWClf7Ik

15:30:32

227

5,366.0000

XLON

07002070000262243-E0OueWClf8OR

15:30:32

122

5,368.0000

XLON

05002050000262216-E0OueWClf8KZ

15:30:32

146

5,368.0000

XLON

07002070000261072-E0OueWClf8KV

15:33:23

213

5,372.0000

XLON

07002070000264708-E0OueWClfChy

15:33:24

125

5,372.0000

XLON

05002050000265151-E0OueWClfCoH

15:34:23

182

5,370.0000

XLON

07002070000264589-E0OueWClfE2X

15:35:37

315

5,370.0000

XLON

05002050000266758-E0OueWClfFPb

15:36:08

75

5,368.0000

XLON

05002050000265639-E0OueWClfFwQ

15:36:08

218

5,368.0000

XLON

07002070000264397-E0OueWClfFwO

15:39:09

258

5,376.0000

XLON

07002070000269429-E0OueWClfJur

15:39:30

1

5,376.0000

XLON

07002070000269629-E0OueWClfKEu

15:41:19

45

5,380.0000

XLON

07002070000270848-E0OueWClfN5d

15:41:19

90

5,380.0000

XLON

07002070000270848-E0OueWClfN5f

15:41:19

194

5,380.0000

XLON

07002070000270848-E0OueWClfN5h

15:41:20

337

5,380.0000

XLON

07002070000270856-E0OueWClfN7Y

15:41:20

134

5,380.0000

XLON

07002070000270856-E0OueWClfN7a

15:41:41

188

5,378.0000

XLON

07002070000269908-E0OueWClfNZN

15:43:00

1

5,380.0000

XLON

07002070000272115-E0OueWClfP2y

15:43:00

10

5,380.0000

XLON

07002070000272115-E0OueWClfP30

15:43:25

379

5,376.0000

XLON

05002050000270842-E0OueWClfPn3

15:43:25

42

5,376.0000

XLON

05002050000270842-E0OueWClfPn8

15:43:28

118

5,374.0000

XLON

05002050000272092-E0OueWClfPq9

15:44:40

135

5,374.0000

XLON

05002050000273360-E0OueWClfR50

15:44:40

146

5,374.0000

XLON

05002050000273360-E0OueWClfR52

15:46:06

111

5,370.0000

XLON

05002050000272463-E0OueWClfT1p

15:46:06

77

5,370.0000

XLON

05002050000272463-E0OueWClfT1s

15:46:42

1

5,370.0000

XLON

07002070000274927-E0OueWClfTtv

15:46:50

1

5,370.0000

XLON

05002050000274956-E0OueWClfU3P

15:46:51

194

5,368.0000

XLON

05002050000273824-E0OueWClfU4j

15:47:46

64

5,370.0000

XLON

07002070000275651-E0OueWClfVIY

15:48:03

243

5,372.0000

XLON

05002050000275831-E0OueWClfVrH

15:49:28

208

5,372.0000

XLON

05002050000276868-E0OueWClfXSi

15:50:03

3

5,372.0000

XLON

05002050000277254-E0OueWClfYFB

15:51:14

165

5,372.0000

XLON

05002050000277254-E0OueWClfaGD

15:51:31

123

5,374.0000

XLON

05002050000278384-E0OueWClfaqz

15:51:31

126

5,374.0000

XLON

05002050000278384-E0OueWClfar1

15:52:01

254

5,374.0000

XLON

05002050000278708-E0OueWClfbPX

15:52:53

232

5,372.0000

XLON

05002050000278203-E0OueWClfcR6

15:53:18

192

5,366.0000

XLON

05002050000279615-E0OueWClfd9C

15:53:41

230

5,366.0000

XLON

07002070000280049-E0OueWClfdxf

15:54:08

230

5,364.0000

XLON

05002050000279967-E0OueWClfeaM

15:54:09

211

5,360.0000

XLON

07002070000280050-E0OueWClfeeG

15:56:28

166

5,366.0000

XLON

05002050000281154-E0OueWClfjAB

15:57:07

31

5,366.0000

XLON

05002050000281154-E0OueWClfkFF

15:57:08

1

5,366.0000

XLON

05002050000281154-E0OueWClfkH9

15:57:59

150

5,366.0000

XLON

05002050000281154-E0OueWClflDH

15:57:59

175

5,366.0000

XLON

07002070000282974-E0OueWClflDP

15:58:58

215

5,364.0000

XLON

05002050000280821-E0OueWClfm3Q

15:59:04

114

5,362.0000

XLON

05002050000283579-E0OueWClfm8K

15:59:04

87

5,362.0000

XLON

05002050000283579-E0OueWClfm8M

16:00:41

82

5,364.0000

XLON

07002070000285140-E0OueWClfoxW

16:00:41

204

5,364.0000

XLON

07002070000285140-E0OueWClfoxY

16:01:06

271

5,362.0000

XLON

07002070000284450-E0OueWClfpU0

16:01:06

18

5,364.0000

XLON

07002070000285555-E0OueWClfpUE

16:01:06

8

5,364.0000

XLON

07002070000285555-E0OueWClfpUG

16:01:06

277

5,364.0000

XLON

07002070000285555-E0OueWClfpUI

16:01:06

5

5,364.0000

XLON

07002070000285555-E0OueWClfpUK

16:01:06

100

5,364.0000

XLON

07002070000285555-E0OueWClfpUM

16:01:06

14

5,364.0000

XLON

07002070000285555-E0OueWClfpUO

16:02:37

125

5,358.0000

XLON

05002050000285426-E0OueWClfrqC

16:02:37

123

5,358.0000

XLON

05002050000285426-E0OueWClfrqE

16:03:22

212

5,358.0000

XLON

05002050000287323-E0OueWClfslR

16:03:29

251

5,356.0000

XLON

05002050000286781-E0OueWClfszg

16:06:34

395

5,360.0000

XLON

07002070000288258-E0OueWClfxnK

16:06:54

64

5,360.0000

XLON

05002050000289868-E0OueWClfyX2

16:06:54

76

5,360.0000

XLON

07002070000290075-E0OueWClfyX0

16:08:04

455

5,362.0000

XLON

07002070000291003-E0OueWClg0fe

16:10:48

84

5,364.0000

XLON

05002050000292702-E0OueWClg3hf

16:10:48

120

5,364.0000

XLON

07002070000292891-E0OueWClg3hd

16:10:56

48

5,364.0000

XLON

07002070000293558-E0OueWClg3rS

16:10:56

195

5,364.0000

XLON

07002070000293558-E0OueWClg3rZ

16:11:11

365

5,364.0000

XLON

05002050000293586-E0OueWClg4Jj

16:11:11

53

5,364.0000

XLON

05002050000293586-E0OueWClg4Jf

16:12:31

383

5,362.0000

XLON

07002070000292420-E0OueWClg6z2

16:12:46

19

5,362.0000

XLON

05002050000295004-E0OueWClg7Iy

16:12:46

51

5,362.0000

XLON

05002050000295004-E0OueWClg7J0

16:12:46

18

5,362.0000

XLON

05002050000295004-E0OueWClg7J2

16:12:46

8

5,362.0000

XLON

05002050000295004-E0OueWClg7J4

16:12:46

71

5,362.0000

XLON

05002050000295004-E0OueWClg7J6

16:12:46

252

5,362.0000

XLON

05002050000295004-E0OueWClg7J8

16:13:32

214

5,360.0000

XLON

07002070000294773-E0OueWClg8UF

16:14:26

71

5,362.0000

XLON

07002070000296807-E0OueWClgANB

16:14:26

210

5,362.0000

XLON

07002070000296807-E0OueWClgAND

16:15:07

69

5,360.0000

XLON

07002070000296539-E0OueWClgBRu

16:15:07

10

5,360.0000

XLON

07002070000296539-E0OueWClgBRw

16:17:09

280

5,360.0000

XLON

07002070000298003-E0OueWClgEfd

16:18:00

15

5,360.0000

XLON

07002070000298441-E0OueWClgFlS

16:18:00

60

5,360.0000

XLON

07002070000298441-E0OueWClgFlU

16:18:00

71

5,360.0000

XLON

07002070000298441-E0OueWClgFlW

16:18:00

65

5,360.0000

XLON

07002070000298441-E0OueWClgFlY

16:18:00

78

5,360.0000

XLON

07002070000298441-E0OueWClgFla

16:18:05

183

5,358.0000

XLON

05002050000296632-E0OueWClgFqz

16:19:36

5

5,358.0000

XLON

05002050000298659-E0OueWClgI8y

16:19:36

302

5,358.0000

XLON

05002050000298659-E0OueWClgI91

16:20:52

307

5,358.0000

XLON

07002070000298986-E0OueWClgKHQ

16:20:58

1

5,360.0000

XLON

05002050000299070-E0OueWClgKQn

16:20:58

313

5,360.0000

XLON

05002050000299070-E0OueWClgKQp

16:21:09

16

5,360.0000

XLON

07002070000299204-E0OueWClgKmY

16:21:09

14

5,360.0000

XLON

07002070000299204-E0OueWClgKma

16:21:09

8

5,360.0000

XLON

07002070000299204-E0OueWClgKmc

16:21:38

70

5,362.0000

XLON

07002070000299353-E0OueWClgLIT

16:21:38

194

5,362.0000

XLON

07002070000299353-E0OueWClgLIV

16:21:38

4

5,362.0000

XLON

07002070000299353-E0OueWClgLIX

16:21:38

198

5,362.0000

XLON

07002070000299353-E0OueWClgLIZ

16:22:47

14

5,362.0000

XLON

05002050000299490-E0OueWClgMqq

16:22:47

7

5,362.0000

XLON

05002050000299490-E0OueWClgMqs

16:22:47

233

5,362.0000

XLON

05002050000299490-E0OueWClgMqu

16:22:47

100

5,362.0000

XLON

05002050000299490-E0OueWClgMqw

16:22:47

100

5,362.0000

XLON

05002050000299490-E0OueWClgMqy

16:22:47

60

5,362.0000

XLON

05002050000299490-E0OueWClgMr0

16:24:17

12

5,360.0000

XLON

05002050000299151-E0OueWClgPBW

16:24:17

242

5,362.0000

XLON

07002070000299979-E0OueWClgPAz

16:24:17

7

5,362.0000

XLON

07002070000299979-E0OueWClgPB1

16:24:17

13

5,362.0000

XLON

07002070000299979-E0OueWClgPB3

16:24:17

21

5,362.0000

XLON

07002070000299979-E0OueWClgPB5

16:26:34

351

5,360.0000

XLON

05002050000299151-E0OueWClgSeR

16:26:34

374

5,360.0000

XLON

07002070000300332-E0OueWClgSej

16:27:02

307

5,362.0000

XLON

05002050000300423-E0OueWClgThX

16:27:02

263

5,362.0000

XLON

07002070000300575-E0OueWClgThZ

16:27:23

92

5,360.0000

XLON

05002050000300580-E0OueWClgUGD

16:28:08

9

5,360.0000

XLON

05002050000300807-E0OueWClgVEd

16:28:08

222

5,360.0000

XLON

05002050000300807-E0OueWClgVEf

16:28:08

54

5,360.0000

XLON

05002050000300807-E0OueWClgVEh

 

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
 
 
POSPKKBPPBDDDKB