RNS Number : 2708E
Ashtead Group PLC
22 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 21 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:

82,900

 

 

Date of transaction:

21 October 2025

 

 

Average price paid per share (pence):

5,376.4494

 

 

Lowest price paid per share (pence):

5,348.0000

 

 

Highest price paid per share (pence):

5,428.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,067,136 (excluding Treasury shares), and the Company will hold 30,287,697 ordinary shares in Treasury.

 

The figure of 421,067,136 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

08:01:16

139

5,382.0000

XLON

05002050000003342-E0OvNTgh4rKt

08:01:16

19

5,382.0000

XLON

05002050000003342-E0OvNTgh4rKZ

08:01:16

221

5,382.0000

XLON

07002070000003397-E0OvNTgh4rKX

08:01:17

213

5,382.0000

XLON

07002070000003479-E0OvNTgh4rSP

08:01:17

8

5,382.0000

XLON

07002070000003479-E0OvNTgh4rQC

08:01:30

194

5,378.0000

XLON

07002070000003400-E0OvNTgh4sMn

08:01:30

11

5,378.0000

XLON

07002070000003400-E0OvNTgh4sMy

08:03:56

189

5,380.0000

XLON

05002050000003745-E0OvNTgh4xjP

08:03:56

113

5,382.0000

XLON

05002050000003837-E0OvNTgh4xhn

08:03:56

32

5,382.0000

XLON

05002050000003837-E0OvNTgh4xhp

08:05:06

107

5,382.0000

XLON

07002070000004091-E0OvNTgh4zRr

08:05:31

77

5,384.0000

XLON

05002050000004258-E0OvNTgh50SD

08:05:31

115

5,384.0000

XLON

05002050000004258-E0OvNTgh50SF

08:06:01

10

5,388.0000

XLON

05002050000004371-E0OvNTgh51XB

08:06:01

159

5,388.0000

XLON

05002050000004371-E0OvNTgh51XD

08:06:05

92

5,386.0000

XLON

07002070000004365-E0OvNTgh51iv

08:09:41

137

5,390.0000

XLON

05002050000004923-E0OvNTgh57IC

08:09:51

116

5,386.0000

XLON

07002070000004835-E0OvNTgh57VF

08:09:54

108

5,384.0000

XLON

07002070000004618-E0OvNTgh57Xl

08:11:01

100

5,384.0000

XLON

05002050000005112-E0OvNTgh596u

08:11:03

60

5,384.0000

XLON

05002050000005121-E0OvNTgh59AA

08:11:03

79

5,384.0000

XLON

05002050000005121-E0OvNTgh59AC

08:11:03

56

5,384.0000

XLON

05002050000005121-E0OvNTgh59AE

08:11:03

111

5,384.0000

XLON

05002050000005121-E0OvNTgh59AG

08:11:08

105

5,374.0000

XLON

05002050000004940-E0OvNTgh59Jp

08:12:47

158

5,372.0000

XLON

07002070000005314-E0OvNTgh5BNH

08:14:55

120

5,378.0000

XLON

05002050000005505-E0OvNTgh5Drn

08:15:49

109

5,378.0000

XLON

05002050000005652-E0OvNTgh5Eyu

08:15:50

79

5,378.0000

XLON

05002050000006735-E0OvNTgh5F3x

08:15:50

20

5,378.0000

XLON

05002050000006735-E0OvNTgh5F3z

08:15:52

129

5,378.0000

XLON

07002070000006749-E0OvNTgh5F8H

08:17:15

38

5,380.0000

XLON

07002070000008040-E0OvNTgh5GJa

08:17:15

64

5,380.0000

XLON

07002070000008040-E0OvNTgh5GIh

08:17:16

18

5,380.0000

XLON

05002050000008067-E0OvNTgh5GK6

08:17:50

42

5,380.0000

XLON

07002070000008098-E0OvNTgh5Goz

08:18:28

105

5,380.0000

XLON

07002070000008098-E0OvNTgh5HWC

08:18:29

128

5,380.0000

XLON

05002050000009461-E0OvNTgh5HZ0

08:18:30

62

5,380.0000

XLON

07002070000009472-E0OvNTgh5HZr

08:18:34

157

5,380.0000

XLON

05002050000009533-E0OvNTgh5HcU

08:18:38

129

5,378.0000

XLON

05002050000006883-E0OvNTgh5HfQ

08:19:46

69

5,378.0000

XLON

07002070000010750-E0OvNTgh5J0H

08:20:10

140

5,372.0000

XLON

07002070000005392-E0OvNTgh5JeJ

08:20:10

133

5,374.0000

XLON

05002050000011151-E0OvNTgh5Jdr

08:20:46

68

5,370.0000

XLON

05002050000011871-E0OvNTgh5KHZ

08:21:46

99

5,370.0000

XLON

05002050000012117-E0OvNTgh5LK0

08:22:31

158

5,372.0000

XLON

05002050000013874-E0OvNTgh5LzW

08:23:07

165

5,372.0000

XLON

07002070000014519-E0OvNTgh5MOi

08:24:45

162

5,372.0000

XLON

07002070000015512-E0OvNTgh5O9g

08:24:45

29

5,372.0000

XLON

07002070000015512-E0OvNTgh5O9i

08:28:21

119

5,384.0000

XLON

05002050000019462-E0OvNTgh5RIc

08:28:22

193

5,384.0000

XLON

05002050000019531-E0OvNTgh5RJm

08:28:26

62

5,384.0000

XLON

05002050000019537-E0OvNTgh5RNv

08:28:26

69

5,384.0000

XLON

05002050000019537-E0OvNTgh5RO0

08:28:33

155

5,384.0000

XLON

05002050000019593-E0OvNTgh5RTX

08:28:34

151

5,384.0000

XLON

05002050000019746-E0OvNTgh5RUT

08:28:36

122

5,382.0000

XLON

07002070000019370-E0OvNTgh5RWG

08:29:10

95

5,382.0000

XLON

05002050000020324-E0OvNTgh5S0E

08:29:48

139

5,380.0000

XLON

07002070000018503-E0OvNTgh5SdD

08:30:26

165

5,380.0000

XLON

07002070000021506-E0OvNTgh5Tl8

08:32:18

178

5,378.0000

XLON

07002070000021917-E0OvNTgh5VrT

08:32:26

54

5,378.0000

XLON

07002070000023563-E0OvNTgh5W35

08:32:26

83

5,378.0000

XLON

07002070000023563-E0OvNTgh5W33

08:32:41

60

5,378.0000

XLON

07002070000023806-E0OvNTgh5WGV

08:33:58

4

5,374.0000

XLON

07002070000025342-E0OvNTgh5Xej

08:33:58

99

5,374.0000

XLON

07002070000025342-E0OvNTgh5Xel

08:33:58

101

5,374.0000

XLON

07002070000025342-E0OvNTgh5Xen

08:33:58

60

5,374.0000

XLON

07002070000025342-E0OvNTgh5Xep

08:34:34

166

5,370.0000

XLON

07002070000019716-E0OvNTgh5YGJ

08:34:34

67

5,372.0000

XLON

05002050000026032-E0OvNTgh5YFz

08:35:45

170

5,370.0000

XLON

07002070000027163-E0OvNTgh5Zhg

08:35:45

18

5,370.0000

XLON

07002070000027163-E0OvNTgh5Zhp

08:36:01

158

5,370.0000

XLON

05002050000027629-E0OvNTgh5ZxG

08:37:41

92

5,376.0000

XLON

05002050000028946-E0OvNTgh5bc5

08:37:41

61

5,378.0000

XLON

05002050000029534-E0OvNTgh5bbW

08:37:41

161

5,378.0000

XLON

05002050000029534-E0OvNTgh5bbY

08:37:52

120

5,374.0000

XLON

05002050000028422-E0OvNTgh5bpw

08:39:21

2

5,374.0000

XLON

05002050000031477-E0OvNTgh5dGD

08:39:21

109

5,374.0000

XLON

05002050000031477-E0OvNTgh5dGF

08:39:57

109

5,374.0000

XLON

07002070000032140-E0OvNTgh5dtH

08:39:57

15

5,374.0000

XLON

07002070000032140-E0OvNTgh5dtJ

08:41:32

41

5,372.0000

XLON

05002050000033233-E0OvNTgh5fi2

08:41:32

187

5,372.0000

XLON

05002050000033233-E0OvNTgh5fi5

08:42:31

54

5,370.0000

XLON

05002050000028112-E0OvNTgh5gVl

08:42:31

56

5,370.0000

XLON

05002050000028112-E0OvNTgh5gVu

08:42:41

273

5,370.0000

XLON

05002050000034608-E0OvNTgh5gga

08:47:17

239

5,370.0000

XLON

07002070000035591-E0OvNTgh5k61

08:51:33

270

5,372.0000

XLON

05002050000039430-E0OvNTgh5ne6

08:51:35

2

5,372.0000

XLON

07002070000039416-E0OvNTgh5niO

08:51:35

270

5,372.0000

XLON

07002070000039416-E0OvNTgh5niQ

08:52:41

206

5,374.0000

XLON

05002050000039926-E0OvNTgh5olF

08:53:19

178

5,374.0000

XLON

07002070000040380-E0OvNTgh5pIj

08:56:15

232

5,374.0000

XLON

07002070000040858-E0OvNTgh5rVh

08:57:32

276

5,380.0000

XLON

05002050000042061-E0OvNTgh5slO

08:58:08

155

5,380.0000

XLON

05002050000042878-E0OvNTgh5tMo

08:58:09

224

5,372.0000

XLON

05002050000039586-E0OvNTgh5tP3

08:59:44

45

5,372.0000

XLON

07002070000043417-E0OvNTgh5uTH

09:00:03

195

5,372.0000

XLON

07002070000043417-E0OvNTgh5umt

09:00:10

141

5,370.0000

XLON

05002050000037747-E0OvNTgh5uwx

09:00:10

91

5,370.0000

XLON

07002070000037728-E0OvNTgh5uwz

09:00:52

206

5,370.0000

XLON

05002050000044944-E0OvNTgh5vlz

09:00:52

60

5,370.0000

XLON

05002050000044944-E0OvNTgh5vm1

09:00:52

15

5,370.0000

XLON

05002050000044944-E0OvNTgh5vm3

09:01:52

45

5,376.0000

XLON

05002050000045411-E0OvNTgh5wiM

09:01:52

121

5,376.0000

XLON

05002050000045411-E0OvNTgh5wiO

09:02:41

1

5,376.0000

XLON

05002050000046461-E0OvNTgh5xXQ

09:03:53

180

5,378.0000

XLON

05002050000047563-E0OvNTgh5ypL

09:03:59

213

5,376.0000

XLON

05002050000046961-E0OvNTgh5ytt

09:05:12

18

5,376.0000

XLON

07002070000048497-E0OvNTgh6049

09:06:37

7

5,378.0000

XLON

05002050000049518-E0OvNTgh61KV

09:07:58

188

5,378.0000

XLON

05002050000049543-E0OvNTgh62bA

09:09:21

222

5,378.0000

XLON

05002050000051384-E0OvNTgh63u5

09:10:39

79

5,376.0000

XLON

05002050000049160-E0OvNTgh65AH

09:10:39

117

5,376.0000

XLON

07002070000048497-E0OvNTgh65AF

09:11:09

246

5,376.0000

XLON

07002070000052268-E0OvNTgh65cL

09:12:41

12

5,376.0000

XLON

05002050000053321-E0OvNTgh67Ff

09:13:17

158

5,376.0000

XLON

07002070000053844-E0OvNTgh688o

09:13:17

48

5,376.0000

XLON

07002070000053844-E0OvNTgh688q

09:14:15

135

5,374.0000

XLON

07002070000047996-E0OvNTgh693Q

09:14:22

12

5,374.0000

XLON

05002050000054884-E0OvNTgh699i

09:14:22

178

5,374.0000

XLON

05002050000054884-E0OvNTgh699q

09:16:01

7

5,374.0000

XLON

05002050000056274-E0OvNTgh6Akb

09:16:37

96

5,374.0000

XLON

05002050000056952-E0OvNTgh6BZq

09:16:37

2

5,374.0000

XLON

05002050000056952-E0OvNTgh6BZs

09:17:13

89

5,374.0000

XLON

05002050000057406-E0OvNTgh6CJB

09:18:14

58

5,376.0000

XLON

05002050000058210-E0OvNTgh6DSJ

09:18:22

145

5,376.0000

XLON

05002050000058210-E0OvNTgh6Dem

09:19:25

189

5,376.0000

XLON

05002050000059013-E0OvNTgh6Egv

09:20:29

220

5,372.0000

XLON

05002050000057836-E0OvNTgh6FnB

09:22:52

134

5,374.0000

XLON

07002070000061045-E0OvNTgh6I0x

09:25:01

181

5,374.0000

XLON

05002050000062436-E0OvNTgh6Jkw

09:25:01

71

5,374.0000

XLON

05002050000062436-E0OvNTgh6Jkl

09:26:01

206

5,374.0000

XLON

05002050000063334-E0OvNTgh6KiF

09:26:38

28

5,372.0000

XLON

07002070000060385-E0OvNTgh6LGr

09:26:38

147

5,372.0000

XLON

07002070000060385-E0OvNTgh6LH3

09:28:56

217

5,372.0000

XLON

05002050000064217-E0OvNTgh6Mr1

09:29:21

202

5,372.0000

XLON

07002070000065086-E0OvNTgh6N6l

09:31:40

190

5,372.0000

XLON

07002070000066523-E0OvNTgh6P4i

09:31:51

29

5,370.0000

XLON

07002070000066087-E0OvNTgh6PCq

09:38:01

267

5,376.0000

XLON

05002050000069633-E0OvNTgh6TTx

09:38:18

221

5,374.0000

XLON

07002070000067146-E0OvNTgh6TbJ

09:40:59

326

5,374.0000

XLON

05002050000070429-E0OvNTgh6V8c

09:44:06

300

5,380.0000

XLON

07002070000072998-E0OvNTgh6XF8

09:45:20

92

5,378.0000

XLON

05002050000072444-E0OvNTgh6Y0F

09:45:20

111

5,378.0000

XLON

07002070000072487-E0OvNTgh6Y0D

09:45:57

259

5,378.0000

XLON

05002050000073738-E0OvNTgh6YDN

09:46:01

4

5,378.0000

XLON

05002050000073846-E0OvNTgh6YGO

09:46:37

3

5,378.0000

XLON

07002070000074151-E0OvNTgh6YYV

09:46:37

61

5,378.0000

XLON

07002070000074151-E0OvNTgh6YYX

09:46:37

2

5,378.0000

XLON

07002070000074151-E0OvNTgh6YYZ

09:48:45

58

5,378.0000

XLON

07002070000074438-E0OvNTgh6a35

09:48:45

89

5,378.0000

XLON

05002050000074597-E0OvNTgh6a3E

09:48:45

56

5,378.0000

XLON

07002070000074438-E0OvNTgh6a3C

09:49:21

252

5,378.0000

XLON

07002070000075416-E0OvNTgh6aIP

09:51:01

244

5,378.0000

XLON

05002050000076166-E0OvNTgh6bYG

09:52:41

9

5,376.0000

XLON

07002070000077129-E0OvNTgh6czw

09:53:02

142

5,374.0000

XLON

07002070000072488-E0OvNTgh6dMF

09:56:03

244

5,374.0000

XLON

05002050000077833-E0OvNTgh6fSb

09:59:55

276

5,376.0000

XLON

05002050000080313-E0OvNTgh6i8A

10:01:01

7

5,376.0000

XLON

05002050000081309-E0OvNTgh6ilU

10:01:43

44

5,376.0000

XLON

07002070000081653-E0OvNTgh6jLQ

10:01:43

232

5,376.0000

XLON

07002070000081653-E0OvNTgh6jLS

10:01:59

22

5,374.0000

XLON

07002070000079754-E0OvNTgh6jWv

10:03:39

20

5,374.0000

XLON

07002070000079754-E0OvNTgh6kdZ

10:04:41

280

5,376.0000

XLON

05002050000083067-E0OvNTgh6lYs

10:05:19

20

5,374.0000

XLON

07002070000079754-E0OvNTgh6m7o

10:05:19

62

5,374.0000

XLON

05002050000082869-E0OvNTgh6m7u

10:05:19

136

5,374.0000

XLON

07002070000079754-E0OvNTgh6m7s

10:06:09

120

5,374.0000

XLON

05002050000083929-E0OvNTgh6mVw

10:06:09

177

5,374.0000

XLON

05002050000083929-E0OvNTgh6mVo

10:07:41

196

5,372.0000

XLON

07002070000084768-E0OvNTgh6nM6

10:08:30

66

5,370.0000

XLON

07002070000084002-E0OvNTgh6nxJ

10:09:59

46

5,370.0000

XLON

07002070000085538-E0OvNTgh6oVa

10:09:59

151

5,370.0000

XLON

07002070000085538-E0OvNTgh6oVc

10:14:20

180

5,370.0000

XLON

07002070000086451-E0OvNTgh6rlb

10:14:59

193

5,370.0000

XLON

05002050000088257-E0OvNTgh6sI0

10:14:59

3

5,370.0000

XLON

05002050000088257-E0OvNTgh6sI3

10:14:59

153

5,370.0000

XLON

05002050000088257-E0OvNTgh6sI5

10:16:01

159

5,368.0000

XLON

07002070000089286-E0OvNTgh6sz9

10:16:01

12

5,368.0000

XLON

07002070000089286-E0OvNTgh6syN

10:16:01

39

5,368.0000

XLON

07002070000089286-E0OvNTgh6syH

10:17:41

260

5,368.0000

XLON

07002070000090160-E0OvNTgh6tzz

10:18:34

132

5,366.0000

XLON

05002050000073847-E0OvNTgh6uWD

10:19:21

200

5,366.0000

XLON

05002050000090940-E0OvNTgh6uvF

10:21:01

91

5,366.0000

XLON

05002050000091679-E0OvNTgh6wI4

10:21:01

69

5,366.0000

XLON

05002050000091679-E0OvNTgh6wI6

10:22:41

1

5,366.0000

XLON

05002050000092492-E0OvNTgh6xEI

10:22:41

99

5,366.0000

XLON

05002050000092492-E0OvNTgh6xEK

10:24:21

31

5,368.0000

XLON

05002050000093182-E0OvNTgh6yO2

10:24:21

38

5,368.0000

XLON

05002050000093182-E0OvNTgh6yO4

10:24:21

113

5,368.0000

XLON

05002050000093182-E0OvNTgh6yO6

10:24:21

25

5,368.0000

XLON

05002050000093182-E0OvNTgh6yO8

10:25:51

105

5,362.0000

XLON

07002070000090998-E0OvNTgh6zGh

10:26:42

135

5,362.0000

XLON

07002070000094309-E0OvNTgh6zyh

10:27:59

176

5,360.0000

XLON

05002050000093960-E0OvNTgh70os

10:27:59

28

5,362.0000

XLON

05002050000094616-E0OvNTgh70o7

10:27:59

146

5,362.0000

XLON

05002050000094616-E0OvNTgh70o5

10:29:21

4

5,360.0000

XLON

07002070000095403-E0OvNTgh71Xk

10:30:21

3

5,360.0000

XLON

05002050000095539-E0OvNTgh72Cy

10:30:21

106

5,360.0000

XLON

05002050000095539-E0OvNTgh72D2

10:32:36

3

5,360.0000

XLON

05002050000096176-E0OvNTgh74Am

10:34:01

189

5,360.0000

XLON

05002050000096176-E0OvNTgh75IG

10:34:12

170

5,354.0000

XLON

05002050000095343-E0OvNTgh75RU

10:34:57

23

5,354.0000

XLON

07002070000098045-E0OvNTgh75kk

10:34:57

72

5,354.0000

XLON

07002070000098045-E0OvNTgh75km

10:36:01

194

5,354.0000

XLON

07002070000098499-E0OvNTgh76NK

10:36:52

157

5,352.0000

XLON

05002050000097781-E0OvNTgh76pT

10:37:41

61

5,352.0000

XLON

05002050000099087-E0OvNTgh77QG

10:37:41

25

5,352.0000

XLON

05002050000099087-E0OvNTgh77QI

10:37:41

42

5,352.0000

XLON

05002050000099087-E0OvNTgh77QK

10:39:27

127

5,352.0000

XLON

05002050000099856-E0OvNTgh78x4

10:41:19

28

5,352.0000

XLON

07002070000100634-E0OvNTgh7AYV

10:41:19

110

5,352.0000

XLON

07002070000100634-E0OvNTgh7AYd

10:42:41

44

5,350.0000

XLON

05002050000101287-E0OvNTgh7BSq

10:43:32

113

5,350.0000

XLON

05002050000101523-E0OvNTgh7Bvj

10:45:02

199

5,350.0000

XLON

05002050000101971-E0OvNTgh7CUh

10:45:12

168

5,348.0000

XLON

07002070000101894-E0OvNTgh7Cf3

10:47:32

71

5,350.0000

XLON

05002050000103132-E0OvNTgh7E4f

10:47:32

45

5,350.0000

XLON

05002050000103132-E0OvNTgh7E4o

10:50:01

53

5,350.0000

XLON

05002050000103361-E0OvNTgh7Fb5

10:50:03

35

5,350.0000

XLON

05002050000103361-E0OvNTgh7Fda

10:50:03

106

5,350.0000

XLON

05002050000103361-E0OvNTgh7FdT

10:52:10

196

5,356.0000

XLON

07002070000105469-E0OvNTgh7H1i

10:52:41

66

5,356.0000

XLON

05002050000105625-E0OvNTgh7HTt

10:53:09

143

5,356.0000

XLON

05002050000105625-E0OvNTgh7Hfw

10:54:21

186

5,354.0000

XLON

07002070000106396-E0OvNTgh7IAl

10:56:01

156

5,356.0000

XLON

07002070000107278-E0OvNTgh7J4b

10:57:41

120

5,356.0000

XLON

05002050000108041-E0OvNTgh7JhR

10:57:41

58

5,356.0000

XLON

05002050000108041-E0OvNTgh7JhY

10:59:21

165

5,356.0000

XLON

05002050000108703-E0OvNTgh7KjO

11:02:20

203

5,358.0000

XLON

05002050000109538-E0OvNTgh7N2K

11:02:41

167

5,358.0000

XLON

05002050000110256-E0OvNTgh7ND0

11:03:01

173

5,356.0000

XLON

05002050000109491-E0OvNTgh7NRi

11:04:21

102

5,354.0000

XLON

07002070000111097-E0OvNTgh7ObC

11:04:21

2

5,354.0000

XLON

07002070000111097-E0OvNTgh7ObE

11:04:21

63

5,354.0000

XLON

07002070000111097-E0OvNTgh7ObG

11:06:51

168

5,354.0000

XLON

07002070000111794-E0OvNTgh7QGa

11:07:41

2

5,352.0000

XLON

05002050000112471-E0OvNTgh7Qyx

11:09:07

140

5,352.0000

XLON

07002070000112848-E0OvNTgh7Rqp

11:11:42

180

5,352.0000

XLON

07002070000113279-E0OvNTgh7TDt

11:12:41

205

5,352.0000

XLON

05002050000114827-E0OvNTgh7Tkf

11:18:16

199

5,352.0000

XLON

07002070000115605-E0OvNTgh7Y1u

11:19:28

175

5,354.0000

XLON

05002050000118187-E0OvNTgh7Z3w

11:19:56

217

5,354.0000

XLON

07002070000118570-E0OvNTgh7ZLa

11:21:12

260

5,354.0000

XLON

07002070000119166-E0OvNTgh7aOo

11:21:31

161

5,352.0000

XLON

07002070000117948-E0OvNTgh7aWa

11:22:45

180

5,352.0000

XLON

07002070000119949-E0OvNTgh7bJP

11:24:21

2

5,352.0000

XLON

07002070000120772-E0OvNTgh7cOb

11:24:21

3

5,352.0000

XLON

07002070000120772-E0OvNTgh7cOd

11:25:05

129

5,352.0000

XLON

05002050000120932-E0OvNTgh7csB

11:25:05

57

5,352.0000

XLON

05002050000120932-E0OvNTgh7csF

11:26:01

202

5,354.0000

XLON

05002050000121354-E0OvNTgh7deQ

11:27:48

164

5,350.0000

XLON

07002070000122056-E0OvNTgh7f88

11:28:49

109

5,348.0000

XLON

05002050000119867-E0OvNTgh7fuN

11:28:49

41

5,348.0000

XLON

05002050000119867-E0OvNTgh7fuR

11:30:54

130

5,352.0000

XLON

05002050000123632-E0OvNTgh7hP4

11:31:01

116

5,352.0000

XLON

07002070000123784-E0OvNTgh7hVJ

11:32:41

2

5,352.0000

XLON

05002050000124653-E0OvNTgh7jBY

11:33:17

28

5,352.0000

XLON

07002070000125077-E0OvNTgh7jme

11:33:17

135

5,352.0000

XLON

07002070000125077-E0OvNTgh7jmg

11:34:02

151

5,350.0000

XLON

05002050000123261-E0OvNTgh7kSV

11:37:04

183

5,356.0000

XLON

05002050000126947-E0OvNTgh7mnK

11:38:18

179

5,356.0000

XLON

05002050000127751-E0OvNTgh7nhM

11:39:42

41

5,356.0000

XLON

07002070000128276-E0OvNTgh7oei

11:39:42

148

5,356.0000

XLON

07002070000128276-E0OvNTgh7oek

11:40:48

80

5,354.0000

XLON

05002050000126396-E0OvNTgh7pir

11:40:48

36

5,354.0000

XLON

05002050000126396-E0OvNTgh7pij

11:41:52

105

5,354.0000

XLON

05002050000128881-E0OvNTgh7qR8

11:41:52

24

5,354.0000

XLON

05002050000128881-E0OvNTgh7qR4

11:43:07

106

5,354.0000

XLON

05002050000129525-E0OvNTgh7rD7

11:44:21

38

5,352.0000

XLON

07002070000130232-E0OvNTgh7rwJ

11:44:21

4

5,352.0000

XLON

07002070000130232-E0OvNTgh7rwL

11:44:21

42

5,352.0000

XLON

07002070000130232-E0OvNTgh7rwN

11:44:21

40

5,352.0000

XLON

07002070000130232-E0OvNTgh7rwP

11:46:14

142

5,352.0000

XLON

07002070000131065-E0OvNTgh7tGx

11:46:52

16

5,348.0000

XLON

05002050000127506-E0OvNTgh7tZC

11:47:48

174

5,354.0000

XLON

07002070000131790-E0OvNTgh7uLe

11:49:21

90

5,354.0000

XLON

07002070000132470-E0OvNTgh7vL4

11:49:21

2

5,354.0000

XLON

07002070000132470-E0OvNTgh7vL6

11:50:35

3

5,354.0000

XLON

05002050000132868-E0OvNTgh7w5O

11:52:06

167

5,354.0000

XLON

05002050000133041-E0OvNTgh7wp8

11:54:57

106

5,356.0000

XLON

05002050000134829-E0OvNTgh7yMA

11:54:57

36

5,356.0000

XLON

05002050000134829-E0OvNTgh7yLm

11:54:57

68

5,356.0000

XLON

05002050000134829-E0OvNTgh7yLo

11:56:05

183

5,356.0000

XLON

05002050000135381-E0OvNTgh7zU2

11:57:41

179

5,356.0000

XLON

05002050000136242-E0OvNTgh80ie

11:58:05

233

5,354.0000

XLON

07002070000133984-E0OvNTgh8104

11:59:40

209

5,352.0000

XLON

07002070000137241-E0OvNTgh82Uc

12:09:34

230

5,358.0000

XLON

05002050000141058-E0OvNTgh8Afo

12:09:35

180

5,358.0000

XLON

07002070000142449-E0OvNTgh8Aga

12:10:11

233

5,358.0000

XLON

07002070000142738-E0OvNTgh8AyZ

12:11:01

215

5,358.0000

XLON

07002070000143116-E0OvNTgh8Be4

12:12:41

100

5,358.0000

XLON

05002050000143604-E0OvNTgh8Cgt

12:12:41

149

5,358.0000

XLON

05002050000143604-E0OvNTgh8Cgx

12:14:26

138

5,358.0000

XLON

05002050000144396-E0OvNTgh8DeV

12:14:26

120

5,358.0000

XLON

05002050000144396-E0OvNTgh8DeZ

12:16:01

216

5,358.0000

XLON

07002070000145321-E0OvNTgh8F1Q

12:16:28

272

5,356.0000

XLON

05002050000141051-E0OvNTgh8FPh

12:17:55

144

5,350.0000

XLON

05002050000145990-E0OvNTgh8Ggo

12:17:55

44

5,352.0000

XLON

05002050000146009-E0OvNTgh8Gfm

12:17:55

80

5,352.0000

XLON

05002050000146009-E0OvNTgh8Gfp

12:19:21

84

5,350.0000

XLON

05002050000146908-E0OvNTgh8Hxd

12:21:01

2

5,348.0000

XLON

05002050000147857-E0OvNTgh8JBy

12:22:05

99

5,350.0000

XLON

07002070000148423-E0OvNTgh8Jp9

12:23:17

38

5,350.0000

XLON

07002070000148957-E0OvNTgh8L7l

12:23:17

2

5,350.0000

XLON

07002070000148957-E0OvNTgh8L7n

12:24:10

83

5,350.0000

XLON

05002050000149011-E0OvNTgh8Lpe

12:29:05

261

5,354.0000

XLON

05002050000150563-E0OvNTgh8Ojp

12:29:30

177

5,352.0000

XLON

05002050000149223-E0OvNTgh8Ozi

12:29:30

226

5,354.0000

XLON

07002070000151403-E0OvNTgh8Oyc

12:31:35

139

5,354.0000

XLON

05002050000152331-E0OvNTgh8QqM

12:31:35

1

5,354.0000

XLON

05002050000152331-E0OvNTgh8QqK

12:32:54

200

5,356.0000

XLON

05002050000153256-E0OvNTgh8SFc

12:34:57

41

5,356.0000

XLON

07002070000154413-E0OvNTgh8TAR

12:37:08

80

5,356.0000

XLON

05002050000154411-E0OvNTgh8UBc

12:37:08

65

5,356.0000

XLON

07002070000155054-E0OvNTgh8UBe

12:37:08

6

5,356.0000

XLON

05002050000154411-E0OvNTgh8UBU

12:37:08

17

5,356.0000

XLON

05002050000154411-E0OvNTgh8UBa

12:39:10

185

5,356.0000

XLON

07002070000155628-E0OvNTgh8VXp

12:39:50

37

5,356.0000

XLON

07002070000156332-E0OvNTgh8Vuh

12:40:12

13

5,356.0000

XLON

07002070000156332-E0OvNTgh8W7c

12:40:44

163

5,356.0000

XLON

07002070000156332-E0OvNTgh8Wjn

12:44:25

162

5,358.0000

XLON

05002050000157540-E0OvNTgh8ZR5

12:44:25

71

5,358.0000

XLON

05002050000157540-E0OvNTgh8ZR9

12:46:27

229

5,358.0000

XLON

07002070000159213-E0OvNTgh8ahX

12:47:41

4

5,358.0000

XLON

07002070000159911-E0OvNTgh8bUW

12:50:49

32

5,358.0000

XLON

07002070000160099-E0OvNTgh8dTN

12:50:50

222

5,360.0000

XLON

07002070000161185-E0OvNTgh8dU5

12:51:01

38

5,360.0000

XLON

07002070000161248-E0OvNTgh8dZx

12:51:01

211

5,360.0000

XLON

07002070000161248-E0OvNTgh8da0

12:52:07

145

5,358.0000

XLON

07002070000160099-E0OvNTgh8eO1

12:52:46

163

5,358.0000

XLON

05002050000161990-E0OvNTgh8emO

12:54:21

2

5,358.0000

XLON

07002070000162985-E0OvNTgh8fRX

12:58:14

55

5,366.0000

XLON

07002070000165134-E0OvNTgh8i01

12:58:14

136

5,366.0000

XLON

07002070000165134-E0OvNTgh8i03

12:58:14

56

5,366.0000

XLON

07002070000165134-E0OvNTgh8i05

12:58:14

23

5,366.0000

XLON

07002070000165134-E0OvNTgh8i07

12:58:14

16

5,366.0000

XLON

07002070000165134-E0OvNTgh8i09

12:58:16

174

5,364.0000

XLON

07002070000165101-E0OvNTgh8i1T

12:58:16

6

5,364.0000

XLON

07002070000165101-E0OvNTgh8i1Q

12:59:54

58

5,364.0000

XLON

07002070000165917-E0OvNTgh8iqJ

12:59:54

133

5,364.0000

XLON

07002070000165917-E0OvNTgh8iqL

13:01:01

3

5,364.0000

XLON

05002050000166569-E0OvNTgh8jox

13:01:01

174

5,364.0000

XLON

05002050000166569-E0OvNTgh8joz

13:02:41

231

5,364.0000

XLON

07002070000167759-E0OvNTgh8kbd

13:04:21

19

5,364.0000

XLON

07002070000168559-E0OvNTgh8lL0

13:04:21

136

5,364.0000

XLON

07002070000168559-E0OvNTgh8lL2

13:04:21

35

5,364.0000

XLON

07002070000168559-E0OvNTgh8lL4

13:04:21

28

5,364.0000

XLON

07002070000168559-E0OvNTgh8lL6

13:05:21

180

5,360.0000

XLON

07002070000165135-E0OvNTgh8lpP

13:06:01

174

5,366.0000

XLON

05002050000169100-E0OvNTgh8mBi

13:10:09

117

5,368.0000

XLON

07002070000170898-E0OvNTgh8oe1

13:10:09

46

5,368.0000

XLON

07002070000170898-E0OvNTgh8oe3

13:11:01

150

5,366.0000

XLON

05002050000169973-E0OvNTgh8pVj

13:11:01

94

5,368.0000

XLON

07002070000171962-E0OvNTgh8pVH

13:11:36

149

5,364.0000

XLON

07002070000169325-E0OvNTgh8q8p

13:12:41

2

5,362.0000

XLON

05002050000172756-E0OvNTgh8rCQ

13:13:17

4

5,362.0000

XLON

07002070000173391-E0OvNTgh8rft

13:13:18

125

5,362.0000

XLON

07002070000173391-E0OvNTgh8rgJ

13:14:34

2

5,362.0000

XLON

05002050000173736-E0OvNTgh8su4

13:14:46

190

5,362.0000

XLON

05002050000173736-E0OvNTgh8t2d

13:15:32

119

5,358.0000

XLON

07002070000172981-E0OvNTgh8tkw

13:16:01

133

5,358.0000

XLON

07002070000175018-E0OvNTgh8u3d

13:16:50

41

5,356.0000

XLON

07002070000175019-E0OvNTgh8uvS

13:16:50

112

5,356.0000

XLON

07002070000175019-E0OvNTgh8uvV

13:19:34

97

5,354.0000

XLON

05002050000175692-E0OvNTgh8woq

13:21:15

147

5,362.0000

XLON

07002070000177629-E0OvNTgh8xyJ

13:21:15

161

5,358.0000

XLON

07002070000177481-E0OvNTgh8xyX

13:23:46

163

5,360.0000

XLON

05002050000178643-E0OvNTgh8zN0

13:23:46

1

5,360.0000

XLON

05002050000178643-E0OvNTgh8zN6

13:24:45

120

5,358.0000

XLON

07002070000178464-E0OvNTgh8zpg

13:28:17

168

5,358.0000

XLON

05002050000181227-E0OvNTgh92Nl

13:28:18

192

5,356.0000

XLON

05002050000180046-E0OvNTgh92PC

13:29:21

3

5,356.0000

XLON

07002070000181902-E0OvNTgh931R

13:29:21

39

5,356.0000

XLON

07002070000181902-E0OvNTgh931T

13:29:21

40

5,356.0000

XLON

07002070000181902-E0OvNTgh931V

13:29:21

40

5,356.0000

XLON

07002070000181902-E0OvNTgh931X

13:29:21

55

5,356.0000

XLON

07002070000181902-E0OvNTgh931Z

13:31:01

2

5,356.0000

XLON

07002070000183414-E0OvNTgh94B4

13:32:13

29

5,356.0000

XLON

07002070000184302-E0OvNTgh94ys

13:32:13

23

5,356.0000

XLON

07002070000184302-E0OvNTgh94yu

13:32:18

55

5,356.0000

XLON

07002070000184302-E0OvNTgh955H

13:32:18

74

5,356.0000

XLON

07002070000184302-E0OvNTgh955J

13:33:12

113

5,360.0000

XLON

05002050000184848-E0OvNTgh95y5

13:33:12

46

5,360.0000

XLON

05002050000184848-E0OvNTgh95y8

13:34:21

128

5,360.0000

XLON

07002070000185879-E0OvNTgh96yr

13:34:21

2

5,360.0000

XLON

07002070000185879-E0OvNTgh96yt

13:34:21

100

5,360.0000

XLON

07002070000185879-E0OvNTgh96yv

13:36:20

28

5,356.0000

XLON

05002050000184710-E0OvNTgh98W7

13:37:00

188

5,356.0000

XLON

05002050000184710-E0OvNTgh98xv

13:41:43

145

5,356.0000

XLON

07002070000188098-E0OvNTgh9CnB

13:41:43

186

5,358.0000

XLON

05002050000189471-E0OvNTgh9Cm9

13:41:43

205

5,360.0000

XLON

07002070000190068-E0OvNTgh9Clv

13:46:37

258

5,358.0000

XLON

05002050000193340-E0OvNTgh9Gbd

13:46:37

32

5,358.0000

XLON

05002050000193340-E0OvNTgh9Gbf

13:47:45

296

5,360.0000

XLON

07002070000194214-E0OvNTgh9HaP

13:49:15

160

5,356.0000

XLON

07002070000191238-E0OvNTgh9IXW

13:49:21

136

5,356.0000

XLON

05002050000194882-E0OvNTgh9IfX

13:49:21

2

5,356.0000

XLON

05002050000194882-E0OvNTgh9IfZ

13:49:23

208

5,354.0000

XLON

05002050000191008-E0OvNTgh9Ihk

13:51:37

196

5,350.0000

XLON

07002070000196827-E0OvNTgh9KIn

13:52:56

47

5,350.0000

XLON

07002070000197528-E0OvNTgh9LK3

13:52:56

107

5,350.0000

XLON

07002070000197528-E0OvNTgh9LK5

13:54:36

52

5,352.0000

XLON

07002070000198652-E0OvNTgh9MKU

13:54:36

114

5,352.0000

XLON

07002070000198652-E0OvNTgh9MKW

13:56:06

196

5,352.0000

XLON

05002050000199787-E0OvNTgh9NeZ

13:58:24

185

5,350.0000

XLON

05002050000201318-E0OvNTgh9PAH

13:59:08

181

5,348.0000

XLON

05002050000196163-E0OvNTgh9PcK

14:03:34

103

5,360.0000

XLON

07002070000205592-E0OvNTgh9Tqn

14:03:34

241

5,360.0000

XLON

07002070000205592-E0OvNTgh9Tqp

14:04:46

240

5,358.0000

XLON

07002070000205236-E0OvNTgh9Ukm

14:05:15

3

5,356.0000

XLON

07002070000207203-E0OvNTgh9VFB

14:05:15

37

5,356.0000

XLON

07002070000207203-E0OvNTgh9VFD

14:05:15

140

5,356.0000

XLON

07002070000207203-E0OvNTgh9VFF

14:05:15

7

5,356.0000

XLON

07002070000207203-E0OvNTgh9VFH

14:05:15

18

5,356.0000

XLON

07002070000207203-E0OvNTgh9VFJ

14:05:26

83

5,354.0000

XLON

07002070000205880-E0OvNTgh9VV8

14:05:26

71

5,354.0000

XLON

07002070000205880-E0OvNTgh9VVA

14:07:13

184

5,354.0000

XLON

05002050000207947-E0OvNTgh9XRc

14:10:02

177

5,360.0000

XLON

05002050000209111-E0OvNTgh9aWs

14:16:40

193

5,368.0000

XLON

07002070000215479-E0OvNTgh9heE

14:19:10

194

5,372.0000

XLON

07002070000218346-E0OvNTgh9lIc

14:20:20

270

5,372.0000

XLON

05002050000217984-E0OvNTgh9mnv

14:21:10

225

5,378.0000

XLON

05002050000219426-E0OvNTgh9o2w

14:22:29

183

5,378.0000

XLON

05002050000219445-E0OvNTgh9pYL

14:22:29

105

5,378.0000

XLON

05002050000219445-E0OvNTgh9pYO

14:22:29

192

5,378.0000

XLON

05002050000219644-E0OvNTgh9pYQ

14:23:39

229

5,380.0000

XLON

07002070000220715-E0OvNTgh9qWK

14:24:47

192

5,380.0000

XLON

07002070000221726-E0OvNTgh9rN8

14:25:15

35

5,380.0000

XLON

05002050000222394-E0OvNTgh9rt5

14:25:15

136

5,380.0000

XLON

05002050000222394-E0OvNTgh9rt7

14:25:15

2

5,380.0000

XLON

05002050000222394-E0OvNTgh9rt9

14:25:15

49

5,380.0000

XLON

05002050000222394-E0OvNTgh9rtB

14:25:15

2

5,380.0000

XLON

05002050000222394-E0OvNTgh9rtD

14:25:24

229

5,378.0000

XLON

07002070000220692-E0OvNTgh9s9o

14:26:01

1

5,378.0000

XLON

05002050000222909-E0OvNTgh9saH

14:26:01

2

5,378.0000

XLON

05002050000222909-E0OvNTgh9saJ

14:28:20

248

5,380.0000

XLON

05002050000223000-E0OvNTgh9uqu

14:28:20

211

5,382.0000

XLON

05002050000223535-E0OvNTgh9uqV

14:30:00

14

5,378.0000

XLON

07002070000227481-E0OvNTgh9xYc

14:30:00

4

5,378.0000

XLON

07002070000227481-E0OvNTgh9xYe

14:30:00

2

5,378.0000

XLON

07002070000227481-E0OvNTgh9xYg

14:30:00

98

5,378.0000

XLON

07002070000227481-E0OvNTgh9xYi

14:30:00

136

5,378.0000

XLON

07002070000227481-E0OvNTgh9xYk

14:30:00

124

5,378.0000

XLON

07002070000227481-E0OvNTgh9xYm

14:30:01

119

5,374.0000

XLON

07002070000222828-E0OvNTgh9yFJ

14:30:01

86

5,374.0000

XLON

07002070000223250-E0OvNTgh9yFL

14:30:17

48

5,372.0000

XLON

05002050000227334-E0OvNTghA0SZ

14:30:17

202

5,372.0000

XLON

05002050000227334-E0OvNTghA0SX

14:31:02

270

5,374.0000

XLON

07002070000230459-E0OvNTghA49h

14:31:04

174

5,372.0000

XLON

07002070000229950-E0OvNTghA4XC

14:32:42

170

5,374.0000

XLON

07002070000234883-E0OvNTghA9bk

14:32:42

42

5,374.0000

XLON

07002070000234883-E0OvNTghA9bm

14:33:17

232

5,374.0000

XLON

07002070000236162-E0OvNTghABAX

14:34:05

194

5,372.0000

XLON

05002050000231472-E0OvNTghADNc

14:34:21

281

5,372.0000

XLON

07002070000237913-E0OvNTghAEYj

14:34:57

119

5,372.0000

XLON

07002070000238784-E0OvNTghAG5P

14:34:57

15

5,372.0000

XLON

07002070000238784-E0OvNTghAG5R

14:36:28

221

5,378.0000

XLON

05002050000240615-E0OvNTghALJb

14:36:28

64

5,378.0000

XLON

05002050000240615-E0OvNTghALJd

14:37:19

290

5,376.0000

XLON

05002050000240038-E0OvNTghANBv

14:38:08

3

5,376.0000

XLON

07002070000243471-E0OvNTghAP41

14:38:08

8

5,376.0000

XLON

07002070000243471-E0OvNTghAP43

14:38:36

273

5,376.0000

XLON

07002070000244018-E0OvNTghAQ4e

14:40:07

111

5,376.0000

XLON

07002070000245353-E0OvNTghASca

14:40:07

185

5,376.0000

XLON

07002070000245353-E0OvNTghASce

14:40:43

33

5,376.0000

XLON

05002050000246469-E0OvNTghAU4I

14:40:43

74

5,376.0000

XLON

05002050000246469-E0OvNTghAU4B

14:41:11

41

5,378.0000

XLON

07002070000247535-E0OvNTghAVCZ

14:41:11

218

5,378.0000

XLON

07002070000247535-E0OvNTghAVCc

14:42:16

201

5,378.0000

XLON

05002050000248798-E0OvNTghAXhk

14:42:16

37

5,380.0000

XLON

07002070000249284-E0OvNTghAXgL

14:42:16

201

5,380.0000

XLON

07002070000249284-E0OvNTghAXgN

14:44:22

229

5,380.0000

XLON

05002050000251830-E0OvNTghAcSy

14:44:22

3

5,380.0000

XLON

05002050000251830-E0OvNTghAcSi

14:45:00

311

5,380.0000

XLON

05002050000252339-E0OvNTghAdox

14:46:01

2

5,380.0000

XLON

05002050000254019-E0OvNTghAg5Q

14:46:01

330

5,380.0000

XLON

05002050000254019-E0OvNTghAg5S

14:46:01

17

5,380.0000

XLON

05002050000254019-E0OvNTghAg3G

14:47:10

7

5,382.0000

XLON

07002070000255720-E0OvNTghAi9h

14:47:51

250

5,388.0000

XLON

05002050000256653-E0OvNTghAjOC

14:48:17

311

5,386.0000

XLON

07002070000256379-E0OvNTghAkQ3

14:48:21

1

5,382.0000

XLON

05002050000255340-E0OvNTghAkfw

14:48:21

83

5,382.0000

XLON

07002070000255720-E0OvNTghAkfu

14:48:21

60

5,382.0000

XLON

05002050000255340-E0OvNTghAkfy

14:48:21

75

5,382.0000

XLON

07002070000255721-E0OvNTghAkg0

14:49:08

81

5,374.0000

XLON

05002050000258068-E0OvNTghAmQb

14:49:08

205

5,376.0000

XLON

07002070000257861-E0OvNTghAmOk

14:50:27

220

5,382.0000

XLON

05002050000260390-E0OvNTghAps8

14:51:17

221

5,380.0000

XLON

05002050000259596-E0OvNTghAs51

14:51:42

123

5,380.0000

XLON

07002070000262637-E0OvNTghAt2k

14:52:54

139

5,378.0000

XLON

05002050000259392-E0OvNTghAvgB

14:52:54

102

5,378.0000

XLON

05002050000259392-E0OvNTghAvgG

14:53:04

61

5,376.0000

XLON

07002070000263944-E0OvNTghAwCN

14:54:33

321

5,376.0000

XLON

05002050000265730-E0OvNTghAz8k

14:55:40

17

5,374.0000

XLON

05002050000262302-E0OvNTghB0z8

14:55:40

41

5,374.0000

XLON

05002050000262302-E0OvNTghB0zC

14:55:40

142

5,374.0000

XLON

05002050000262302-E0OvNTghB0zG

14:57:07

136

5,376.0000

XLON

05002050000269416-E0OvNTghB40c

14:57:07

46

5,376.0000

XLON

05002050000269416-E0OvNTghB40e

14:57:07

3

5,376.0000

XLON

05002050000269416-E0OvNTghB40g

14:57:07

40

5,376.0000

XLON

05002050000269416-E0OvNTghB40i

14:57:09

222

5,374.0000

XLON

05002050000268038-E0OvNTghB46K

14:57:21

151

5,372.0000

XLON

05002050000263631-E0OvNTghB4fH

14:57:21

41

5,372.0000

XLON

05002050000263631-E0OvNTghB4fL

14:57:41

59

5,372.0000

XLON

05002050000263631-E0OvNTghB5Ec

14:59:15

75

5,376.0000

XLON

05002050000271260-E0OvNTghB8A5

14:59:15

18

5,376.0000

XLON

05002050000271260-E0OvNTghB8A7

14:59:15

242

5,376.0000

XLON

07002070000271685-E0OvNTghB8A9

14:59:15

170

5,376.0000

XLON

05002050000271260-E0OvNTghB89v

15:01:12

24

5,374.0000

XLON

05002050000274088-E0OvNTghBDAl

15:01:12

279

5,374.0000

XLON

05002050000274088-E0OvNTghBDAn

15:02:08

181

5,372.0000

XLON

05002050000271261-E0OvNTghBFv9

15:02:23

2

5,370.0000

XLON

07002070000271395-E0OvNTghBGpB

15:02:23

71

5,370.0000

XLON

07002070000271395-E0OvNTghBGpE

15:03:19

68

5,370.0000

XLON

05002050000276386-E0OvNTghBIj9

15:03:19

239

5,370.0000

XLON

07002070000276824-E0OvNTghBIj7

15:04:27

218

5,370.0000

XLON

07002070000279006-E0OvNTghBL26

15:04:35

53

5,368.0000

XLON

07002070000272162-E0OvNTghBLJN

15:04:35

89

5,368.0000

XLON

07002070000272162-E0OvNTghBLJQ

15:04:38

60

5,366.0000

XLON

07002070000274538-E0OvNTghBLNZ

15:04:38

160

5,366.0000

XLON

07002070000275979-E0OvNTghBLNb

15:04:54

166

5,364.0000

XLON

07002070000278403-E0OvNTghBLz4

15:06:01

3

5,368.0000

XLON

07002070000280994-E0OvNTghBOrv

15:06:38

69

5,368.0000

XLON

07002070000281050-E0OvNTghBQZJ

15:06:38

129

5,368.0000

XLON

07002070000281050-E0OvNTghBQZL

15:07:15

34

5,368.0000

XLON

07002070000282670-E0OvNTghBS57

15:07:41

17

5,368.0000

XLON

07002070000283134-E0OvNTghBSyE

15:08:17

16

5,368.0000

XLON

05002050000283448-E0OvNTghBU7J

15:08:17

89

5,368.0000

XLON

05002050000283448-E0OvNTghBU7L

15:08:17

30

5,368.0000

XLON

05002050000283448-E0OvNTghBU7N

15:08:17

43

5,368.0000

XLON

05002050000283448-E0OvNTghBU7P

15:08:53

14

5,368.0000

XLON

05002050000284255-E0OvNTghBVBj

15:08:53

29

5,368.0000

XLON

05002050000284255-E0OvNTghBVBl

15:08:53

72

5,368.0000

XLON

05002050000284255-E0OvNTghBVBn

15:09:06

297

5,366.0000

XLON

05002050000280554-E0OvNTghBVVm

15:09:56

236

5,364.0000

XLON

07002070000285222-E0OvNTghBWwm

15:10:12

199

5,362.0000

XLON

07002070000280305-E0OvNTghBXYp

15:10:17

77

5,362.0000

XLON

07002070000286044-E0OvNTghBXes

15:12:22

30

5,370.0000

XLON

07002070000288490-E0OvNTghBcwx

15:12:41

42

5,370.0000

XLON

05002050000288287-E0OvNTghBdKU

15:12:50

274

5,368.0000

XLON

05002050000286621-E0OvNTghBdcv

15:14:21

257

5,366.0000

XLON

07002070000290389-E0OvNTghBgk0

15:14:48

16

5,366.0000

XLON

07002070000290619-E0OvNTghBhZZ

15:16:27

40

5,366.0000

XLON

05002050000291593-E0OvNTghBkAp

15:16:27

191

5,366.0000

XLON

05002050000291593-E0OvNTghBkAr

15:16:27

22

5,366.0000

XLON

05002050000291593-E0OvNTghBkAi

15:16:27

49

5,366.0000

XLON

07002070000290619-E0OvNTghBkAg

15:16:27

233

5,370.0000

XLON

05002050000291825-E0OvNTghBk9S

15:16:27

27

5,370.0000

XLON

05002050000291825-E0OvNTghBk9U

15:18:57

263

5,372.0000

XLON

05002050000294703-E0OvNTghBoTa

15:20:18

257

5,372.0000

XLON

07002070000296367-E0OvNTghBreR

15:21:02

101

5,376.0000

XLON

05002050000296682-E0OvNTghBt7u

15:21:02

106

5,376.0000

XLON

07002070000297192-E0OvNTghBt7w

15:21:02

126

5,376.0000

XLON

05002050000296826-E0OvNTghBt80

15:21:02

116

5,376.0000

XLON

07002070000297210-E0OvNTghBt7y

15:21:07

169

5,374.0000

XLON

05002050000297011-E0OvNTghBtNq

15:23:25

91

5,378.0000

XLON

07002070000298391-E0OvNTghByEz

15:23:25

140

5,378.0000

XLON

05002050000298629-E0OvNTghByF5

15:23:25

219

5,378.0000

XLON

07002070000299152-E0OvNTghByF3

15:24:21

1

5,376.0000

XLON

05002050000300358-E0OvNTghBzvf

15:26:37

239

5,380.0000

XLON

07002070000301466-E0OvNTghC4NR

15:26:50

252

5,380.0000

XLON

07002070000303636-E0OvNTghC4f6

15:26:50

7

5,380.0000

XLON

07002070000303636-E0OvNTghC4f4

15:27:58

25

5,380.0000

XLON

05002050000304377-E0OvNTghC66l

15:27:58

151

5,380.0000

XLON

05002050000304377-E0OvNTghC66n

15:27:58

103

5,380.0000

XLON

05002050000304377-E0OvNTghC66r

15:28:31

299

5,378.0000

XLON

05002050000300421-E0OvNTghC7JE

15:30:16

8

5,378.0000

XLON

07002070000307596-E0OvNTghCASU

15:30:29

156

5,378.0000

XLON

07002070000307854-E0OvNTghCAxP

15:31:01

10

5,378.0000

XLON

07002070000308561-E0OvNTghCBdE

15:31:01

94

5,378.0000

XLON

07002070000308561-E0OvNTghCBdG

15:31:32

42

5,378.0000

XLON

05002050000308659-E0OvNTghCCLb

15:31:43

247

5,378.0000

XLON

05002050000308810-E0OvNTghCCeP

15:31:52

28

5,378.0000

XLON

05002050000308810-E0OvNTghCCvD

15:31:52

5

5,378.0000

XLON

05002050000308810-E0OvNTghCCvM

15:32:56

284

5,378.0000

XLON

05002050000310087-E0OvNTghCEpy

15:34:02

273

5,378.0000

XLON

05002050000311589-E0OvNTghCGoe

15:35:09

357

5,378.0000

XLON

07002070000312967-E0OvNTghCJ0y

15:36:44

220

5,386.0000

XLON

05002050000313828-E0OvNTghCMmY

15:40:07

2

5,392.0000

XLON

07002070000317584-E0OvNTghCSsq

15:40:49

166

5,388.0000

XLON

07002070000315381-E0OvNTghCU54

15:40:49

211

5,392.0000

XLON

07002070000317605-E0OvNTghCU3X

15:40:49

242

5,390.0000

XLON

05002050000316524-E0OvNTghCU3j

15:40:56

171

5,390.0000

XLON

07002070000318388-E0OvNTghCULe

15:40:56

94

5,390.0000

XLON

07002070000318388-E0OvNTghCULg

15:40:56

44

5,390.0000

XLON

07002070000318388-E0OvNTghCULi

15:41:01

63

5,390.0000

XLON

05002050000317943-E0OvNTghCUQJ

15:41:01

171

5,390.0000

XLON

05002050000317943-E0OvNTghCUQL

15:41:01

27

5,390.0000

XLON

05002050000317943-E0OvNTghCUQN

15:41:37

132

5,390.0000

XLON

05002050000318565-E0OvNTghCVas

15:42:41

140

5,390.0000

XLON

07002070000320069-E0OvNTghCXPo

15:43:17

26

5,390.0000

XLON

05002050000320240-E0OvNTghCYQo

15:43:17

3

5,390.0000

XLON

05002050000320240-E0OvNTghCYQq

15:43:17

171

5,390.0000

XLON

05002050000320240-E0OvNTghCYQs

15:43:17

56

5,390.0000

XLON

05002050000320240-E0OvNTghCYQu

15:44:21

23

5,390.0000

XLON

07002070000321663-E0OvNTghCaAS

15:44:21

35

5,390.0000

XLON

07002070000321663-E0OvNTghCaAU

15:44:21

95

5,390.0000

XLON

07002070000321663-E0OvNTghCaAW

15:44:21

18

5,390.0000

XLON

07002070000321663-E0OvNTghCaAY

15:44:38

303

5,388.0000

XLON

07002070000318301-E0OvNTghCag2

15:45:16

204

5,388.0000

XLON

05002050000321809-E0OvNTghCc1e

15:46:03

99

5,390.0000

XLON

05002050000323120-E0OvNTghCe77

15:46:03

59

5,390.0000

XLON

05002050000323120-E0OvNTghCe79

15:46:16

218

5,392.0000

XLON

05002050000323347-E0OvNTghCeeW

15:46:54

202

5,390.0000

XLON

07002070000323833-E0OvNTghCg4V

15:47:41

2

5,392.0000

XLON

07002070000325309-E0OvNTghChIS

15:47:41

3

5,392.0000

XLON

07002070000325309-E0OvNTghChIU

15:47:45

206

5,390.0000

XLON

05002050000324781-E0OvNTghChPZ

15:48:03

84

5,392.0000

XLON

07002070000325709-E0OvNTghCi56

15:48:27

169

5,390.0000

XLON

05002050000325168-E0OvNTghCikR

15:49:57

25

5,392.0000

XLON

05002050000326710-E0OvNTghClJF

15:50:33

20

5,392.0000

XLON

05002050000327157-E0OvNTghCmnd

15:50:33

217

5,392.0000

XLON

05002050000327157-E0OvNTghCmnf

15:51:01

188

5,392.0000

XLON

07002070000328156-E0OvNTghCnV5

15:51:01

79

5,392.0000

XLON

07002070000328156-E0OvNTghCnV9

15:51:34

309

5,390.0000

XLON

07002070000326687-E0OvNTghCodK

15:52:01

66

5,388.0000

XLON

05002050000324830-E0OvNTghCpZH

15:53:19

270

5,390.0000

XLON

05002050000329573-E0OvNTghCsgo

15:53:19

248

5,390.0000

XLON

07002070000330117-E0OvNTghCsgm

15:54:26

242

5,398.0000

XLON

05002050000330740-E0OvNTghCvBC

15:56:03

29

5,402.0000

XLON

05002050000332388-E0OvNTghCxeO

15:56:03

2

5,402.0000

XLON

05002050000332388-E0OvNTghCxeQ

15:56:39

23

5,402.0000

XLON

07002070000333688-E0OvNTghCyTW

15:58:32

186

5,404.0000

XLON

07002070000335241-E0OvNTghD1Nk

15:59:58

61

5,406.0000

XLON

05002050000335410-E0OvNTghD34o

15:59:58

91

5,406.0000

XLON

07002070000335949-E0OvNTghD34q

15:59:58

59

5,406.0000

XLON

05002050000335411-E0OvNTghD34s

15:59:59

244

5,406.0000

XLON

05002050000335792-E0OvNTghD365

16:00:43

305

5,406.0000

XLON

05002050000336682-E0OvNTghD4hw

16:00:46

301

5,404.0000

XLON

05002050000334980-E0OvNTghD4sq

16:00:51

133

5,402.0000

XLON

05002050000336683-E0OvNTghD55U

16:01:58

77

5,404.0000

XLON

05002050000337876-E0OvNTghD72U

16:02:33

29

5,404.0000

XLON

05002050000337876-E0OvNTghD85C

16:02:33

138

5,404.0000

XLON

05002050000337876-E0OvNTghD85E

16:04:17

171

5,410.0000

XLON

07002070000341181-E0OvNTghDBiN

16:04:17

95

5,410.0000

XLON

07002070000341181-E0OvNTghDBiP

16:05:06

67

5,414.0000

XLON

07002070000342065-E0OvNTghDDLM

16:06:56

199

5,416.0000

XLON

07002070000343717-E0OvNTghDG5y

16:06:57

171

5,416.0000

XLON

07002070000344131-E0OvNTghDG6e

16:06:57

130

5,416.0000

XLON

07002070000344131-E0OvNTghDG6g

16:06:57

36

5,416.0000

XLON

07002070000344131-E0OvNTghDG6i

16:06:57

100

5,416.0000

XLON

07002070000344131-E0OvNTghDG6k

16:06:57

36

5,416.0000

XLON

07002070000344131-E0OvNTghDG6m

16:07:40

278

5,418.0000

XLON

07002070000344929-E0OvNTghDHt7

16:08:38

294

5,422.0000

XLON

05002050000345345-E0OvNTghDJdS

16:08:41

67

5,420.0000

XLON

05002050000344968-E0OvNTghDJgg

16:08:41

199

5,420.0000

XLON

07002070000345532-E0OvNTghDJgc

16:08:41

159

5,420.0000

XLON

07002070000345598-E0OvNTghDJge

16:10:18

25

5,422.0000

XLON

07002070000347552-E0OvNTghDMFI

16:10:18

4

5,422.0000

XLON

07002070000347552-E0OvNTghDMFK

16:10:18

3

5,422.0000

XLON

07002070000347552-E0OvNTghDMFM

16:11:41

109

5,422.0000

XLON

05002050000348117-E0OvNTghDOFB

16:11:41

277

5,422.0000

XLON

07002070000348240-E0OvNTghDOF9

16:11:41

65

5,422.0000

XLON

05002050000348219-E0OvNTghDOFF

16:11:41

101

5,422.0000

XLON

07002070000348755-E0OvNTghDOFD

16:12:50

14

5,424.0000

XLON

05002050000349262-E0OvNTghDPyN

16:12:50

34

5,424.0000

XLON

05002050000349262-E0OvNTghDPyP

16:12:50

100

5,424.0000

XLON

05002050000349262-E0OvNTghDPyR

16:12:50

56

5,424.0000

XLON

05002050000349262-E0OvNTghDPyT

16:12:50

25

5,424.0000

XLON

05002050000349262-E0OvNTghDPyV

16:13:43

171

5,424.0000

XLON

07002070000350749-E0OvNTghDRAZ

16:13:43

92

5,424.0000

XLON

07002070000350749-E0OvNTghDRAb

16:13:47

218

5,422.0000

XLON

05002050000349911-E0OvNTghDRDk

16:15:01

171

5,422.0000

XLON

07002070000352078-E0OvNTghDT0k

16:15:01

3

5,422.0000

XLON

07002070000352078-E0OvNTghDT0m

16:15:01

4

5,422.0000

XLON

07002070000352078-E0OvNTghDT0o

16:15:01

91

5,422.0000

XLON

07002070000352078-E0OvNTghDT0q

16:15:19

198

5,420.0000

XLON

05002050000350123-E0OvNTghDTTE

16:16:01

67

5,418.0000

XLON

05002050000352348-E0OvNTghDUuO

16:16:01

164

5,418.0000

XLON

05002050000352348-E0OvNTghDUuQ

16:16:01

171

5,418.0000

XLON

05002050000352348-E0OvNTghDUuS

16:16:01

97

5,418.0000

XLON

05002050000352348-E0OvNTghDUuU

16:16:01

19

5,418.0000

XLON

05002050000352348-E0OvNTghDUuW

16:19:36

742

5,422.0000

XLON

07002070000353893-E0OvNTghDbDh

16:20:15

171

5,422.0000

XLON

05002050000353390-E0OvNTghDcXo

16:20:15

74

5,422.0000

XLON

05002050000353390-E0OvNTghDcXq

16:20:42

48

5,420.0000

XLON

07002070000354069-E0OvNTghDdQG

16:20:42

382

5,420.0000

XLON

07002070000354069-E0OvNTghDdQI

16:21:35

29

5,422.0000

XLON

07002070000354435-E0OvNTghDf4c

16:21:35

131

5,422.0000

XLON

07002070000354435-E0OvNTghDf4e

16:22:14

5

5,424.0000

XLON

05002050000353929-E0OvNTghDgFr

16:22:14

2

5,424.0000

XLON

05002050000353929-E0OvNTghDgFt

16:22:14

171

5,424.0000

XLON

05002050000353929-E0OvNTghDgFv

16:22:14

64

5,424.0000

XLON

05002050000353929-E0OvNTghDgFx

16:22:14

2

5,424.0000

XLON

05002050000353929-E0OvNTghDgFz

16:22:40

315

5,422.0000

XLON

05002050000353837-E0OvNTghDgm2

16:23:38

293

5,422.0000

XLON

05002050000354179-E0OvNTghDi6N

16:24:43

78

5,422.0000

XLON

05002050000354285-E0OvNTghDjhQ

16:24:55

83

5,422.0000

XLON

05002050000354285-E0OvNTghDjsP

16:24:56

71

5,422.0000

XLON

05002050000354285-E0OvNTghDjtH

16:25:02

1

5,422.0000

XLON

05002050000354285-E0OvNTghDkDx

16:25:02

106

5,422.0000

XLON

05002050000354339-E0OvNTghDkDz

16:25:02

163

5,422.0000

XLON

05002050000354370-E0OvNTghDkE9

16:25:50

17

5,426.0000

XLON

05002050000354573-E0OvNTghDmEZ

16:26:00

90

5,426.0000

XLON

05002050000354584-E0OvNTghDmZ2

16:26:00

316

5,426.0000

XLON

07002070000355307-E0OvNTghDmYy

16:26:00

61

5,426.0000

XLON

05002050000354585-E0OvNTghDmZ6

16:26:00

62

5,426.0000

XLON

07002070000355311-E0OvNTghDmZ4

16:26:02

171

5,426.0000

XLON

05002050000354622-E0OvNTghDmdt

16:26:02

164

5,426.0000

XLON

05002050000354622-E0OvNTghDmdv

16:26:02

100

5,426.0000

XLON

05002050000354622-E0OvNTghDmdx

16:26:02

39

5,426.0000

XLON

05002050000354622-E0OvNTghDmdz

16:28:07

12

5,426.0000

XLON

05002050000355142-E0OvNTghDrYj

16:28:08

47

5,426.0000

XLON

07002070000355855-E0OvNTghDrbH

16:28:09

73

5,428.0000

XLON

07002070000355865-E0OvNTghDreH

16:28:09

214

5,428.0000

XLON

07002070000355865-E0OvNTghDreJ

16:28:09

7

5,428.0000

XLON

07002070000355865-E0OvNTghDreL

16:28:15

247

5,424.0000

XLON

05002050000355154-E0OvNTghDrm6

16:28:15

326

5,426.0000

XLON

07002070000355855-E0OvNTghDrlo

16:28:55

44

5,424.0000

XLON

05002050000355393-E0OvNTghDtEg

16:28:55

139

5,424.0000

XLON

05002050000355393-E0OvNTghDtEi

 

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
 
 
POSPKDBQPBDDFKB