National Storage Mechanism | Additional information
RNS Number : 4721Y
Ashtead Group PLC
09 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 8 September 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence



Number of shares repurchased:

78,457



Date of transaction:

8 September 2025



Average price paid per share (pence):

5,588.7476



Lowest price paid per share (pence):

5,542.0000



Highest price paid per share (pence):

5,612.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,697,850 (excluding Treasury shares), and the Company will hold 27,656,983 ordinary shares in Treasury.

 

The figure of 423,697,850 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

08:13:20

61

5,586.0000

XLON

07002070000006022-E0OQCDvnbic0

08:14:06

145

5,586.0000

XLON

05002050000005945-E0OQCDvnbjXb

08:14:27

83

5,586.0000

XLON

07002070000006146-E0OQCDvnbjtg

08:15:14

126

5,586.0000

XLON

05002050000006187-E0OQCDvnblKB

08:15:14

50

5,586.0000

XLON

05002050000006187-E0OQCDvnblKD

08:15:14

5

5,586.0000

XLON

05002050000006187-E0OQCDvnblKF

08:15:28

99

5,586.0000

XLON

07002070000006310-E0OQCDvnblvx

08:16:26

218

5,580.0000

XLON

07002070000006045-E0OQCDvnbnai

08:16:54

21

5,578.0000

XLON

07002070000008819-E0OQCDvnboA7

08:16:54

100

5,578.0000

XLON

07002070000008819-E0OQCDvnboA9

08:16:54

15

5,578.0000

XLON

07002070000008819-E0OQCDvnboAB

08:16:54

15

5,578.0000

XLON

07002070000008819-E0OQCDvnboAD

08:20:02

95

5,582.0000

XLON

05002050000009568-E0OQCDvnbsFV

08:20:02

151

5,584.0000

XLON

05002050000010920-E0OQCDvnbsF6

08:20:20

150

5,582.0000

XLON

05002050000011070-E0OQCDvnbsVd

08:21:09

137

5,582.0000

XLON

07002070000011681-E0OQCDvnbtMy

08:22:31

138

5,586.0000

XLON

07002070000012078-E0OQCDvnbuRG

08:22:49

96

5,586.0000

XLON

07002070000012556-E0OQCDvnbunk

08:22:49

34

5,586.0000

XLON

07002070000012556-E0OQCDvnbunm

08:22:49

40

5,586.0000

XLON

07002070000012556-E0OQCDvnbuno

08:23:46

127

5,586.0000

XLON

07002070000012883-E0OQCDvnbvj7

08:25:55

68

5,596.0000

XLON

07002070000013969-E0OQCDvnbyJw

08:26:09

101

5,596.0000

XLON

05002050000014411-E0OQCDvnbyfM

08:26:09

20

5,596.0000

XLON

05002050000014411-E0OQCDvnbyfO

08:26:54

59

5,596.0000

XLON

07002070000014942-E0OQCDvnbzRc

08:26:57

36

5,596.0000

XLON

05002050000014878-E0OQCDvnbzXF

08:26:57

124

5,596.0000

XLON

05002050000014878-E0OQCDvnbzXJ

08:28:24

73

5,592.0000

XLON

07002070000013676-E0OQCDvnc12R

08:28:24

147

5,596.0000

XLON

07002070000015523-E0OQCDvnc11n

08:28:30

32

5,592.0000

XLON

07002070000013676-E0OQCDvnc17c

08:28:30

44

5,592.0000

XLON

07002070000013676-E0OQCDvnc17V

08:28:53

107

5,592.0000

XLON

05002050000015781-E0OQCDvnc1NZ

08:28:53

17

5,592.0000

XLON

05002050000015781-E0OQCDvnc1NW

08:29:29

199

5,594.0000

XLON

07002070000016361-E0OQCDvnc1wc

08:30:55

111

5,594.0000

XLON

05002050000016807-E0OQCDvnc3bg

08:30:56

135

5,594.0000

XLON

07002070000017394-E0OQCDvnc3fQ

08:30:56

55

5,594.0000

XLON

07002070000017394-E0OQCDvnc3fS

08:31:56

176

5,596.0000

XLON

07002070000017851-E0OQCDvnc4mx

08:32:06

64

5,596.0000

XLON

05002050000017929-E0OQCDvnc521

08:33:39

184

5,596.0000

XLON

07002070000018754-E0OQCDvnc6Ww

08:34:32

98

5,596.0000

XLON

05002050000019153-E0OQCDvnc7GU

08:35:14

54

5,596.0000

XLON

05002050000019592-E0OQCDvnc8UZ

08:35:14

75

5,596.0000

XLON

05002050000019592-E0OQCDvnc8Ub

08:36:19

137

5,598.0000

XLON

05002050000020092-E0OQCDvncA0C

08:36:45

56

5,592.0000

XLON

05002050000017829-E0OQCDvncAbm

08:36:45

33

5,592.0000

XLON

05002050000017829-E0OQCDvncAbU

08:36:45

157

5,596.0000

XLON

05002050000019608-E0OQCDvncAZi

08:37:48

208

5,594.0000

XLON

07002070000020943-E0OQCDvncBbQ

08:37:48

35

5,594.0000

XLON

07002070000020943-E0OQCDvncBbS

08:39:54

194

5,598.0000

XLON

07002070000021530-E0OQCDvncDYN

08:40:52

148

5,598.0000

XLON

07002070000022068-E0OQCDvncEOj

08:41:08

57

5,598.0000

XLON

05002050000022359-E0OQCDvncEa5

08:41:08

32

5,598.0000

XLON

05002050000022359-E0OQCDvncEa7

08:41:55

149

5,600.0000

XLON

07002070000022820-E0OQCDvncFHU

08:43:22

138

5,600.0000

XLON

05002050000023160-E0OQCDvncH7q

08:46:39

1

5,608.0000

XLON

07002070000025808-E0OQCDvncKDH

08:46:39

148

5,608.0000

XLON

07002070000025808-E0OQCDvncKDT

08:47:30

111

5,608.0000

XLON

07002070000026137-E0OQCDvncKjC

08:47:30

53

5,608.0000

XLON

07002070000026137-E0OQCDvncKjE

08:47:56

121

5,610.0000

XLON

05002050000026793-E0OQCDvncL5P

08:49:13

101

5,610.0000

XLON

05002050000027351-E0OQCDvncMde

08:49:13

50

5,610.0000

XLON

05002050000027351-E0OQCDvncMdg

08:49:15

117

5,608.0000

XLON

05002050000026745-E0OQCDvncMfv

08:49:15

2

5,608.0000

XLON

05002050000026745-E0OQCDvncMfy

08:49:15

50

5,608.0000

XLON

05002050000026745-E0OQCDvncMg2

08:49:43

114

5,604.0000

XLON

05002050000023983-E0OQCDvncN4h

08:49:43

34

5,604.0000

XLON

05002050000023983-E0OQCDvncN4u

08:50:00

21

5,600.0000

XLON

07002070000027949-E0OQCDvncNHv

08:50:00

105

5,600.0000

XLON

07002070000027949-E0OQCDvncNI7

08:51:07

73

5,600.0000

XLON

07002070000028755-E0OQCDvncOHf

08:51:07

154

5,600.0000

XLON

07002070000028191-E0OQCDvncOGv

08:51:25

52

5,594.0000

XLON

07002070000027759-E0OQCDvncOVA

08:51:39

99

5,594.0000

XLON

07002070000027759-E0OQCDvncOha

08:52:40

163

5,594.0000

XLON

05002050000029418-E0OQCDvncQ3U

08:52:40

23

5,594.0000

XLON

05002050000029418-E0OQCDvncQ3W

08:53:34

232

5,590.0000

XLON

07002070000031283-E0OQCDvncQyP

08:54:45

172

5,586.0000

XLON

05002050000028123-E0OQCDvncRyf

08:54:45

44

5,586.0000

XLON

05002050000028123-E0OQCDvncRxe

08:55:14

106

5,584.0000

XLON

05002050000032172-E0OQCDvncSYj

08:55:14

29

5,584.0000

XLON

05002050000032172-E0OQCDvncSYl

08:55:14

59

5,584.0000

XLON

05002050000032172-E0OQCDvncSYn

08:55:14

42

5,584.0000

XLON

05002050000032172-E0OQCDvncSYp

08:56:58

235

5,584.0000

XLON

05002050000033759-E0OQCDvncTmX

08:58:34

45

5,582.0000

XLON

05002050000034908-E0OQCDvncVUA

08:58:34

79

5,582.0000

XLON

05002050000034908-E0OQCDvncVUC

08:58:34

27

5,582.0000

XLON

05002050000034908-E0OQCDvncVUE

08:58:34

22

5,582.0000

XLON

05002050000034908-E0OQCDvncVUG

08:58:42

197

5,578.0000

XLON

07002070000032215-E0OQCDvncVXl

09:00:14

109

5,572.0000

XLON

07002070000037082-E0OQCDvncXd4

09:00:14

70

5,572.0000

XLON

07002070000037082-E0OQCDvncXd6

09:00:14

28

5,572.0000

XLON

07002070000037082-E0OQCDvncXd8

09:01:54

108

5,572.0000

XLON

07002070000039002-E0OQCDvncZsL

09:01:54

27

5,572.0000

XLON

07002070000039002-E0OQCDvncZsN

09:01:54

67

5,572.0000

XLON

07002070000039002-E0OQCDvncZsP

09:05:55

111

5,574.0000

XLON

07002070000042648-E0OQCDvnce8x

09:07:02

70

5,574.0000

XLON

07002070000042648-E0OQCDvncezd

09:07:02

148

5,574.0000

XLON

07002070000044513-E0OQCDvncezj

09:09:28

151

5,576.0000

XLON

05002050000045701-E0OQCDvncgyj

09:09:28

77

5,576.0000

XLON

05002050000045701-E0OQCDvncgyl

09:09:49

263

5,574.0000

XLON

05002050000045263-E0OQCDvnchC5

09:10:14

96

5,574.0000

XLON

07002070000046300-E0OQCDvnchs0

09:10:14

36

5,574.0000

XLON

07002070000046300-E0OQCDvnchs2

09:10:14

27

5,574.0000

XLON

07002070000046300-E0OQCDvnchs4

09:10:14

39

5,574.0000

XLON

07002070000046300-E0OQCDvnchs6

09:11:56

172

5,572.0000

XLON

07002070000047149-E0OQCDvncjK4

09:11:56

32

5,572.0000

XLON

07002070000047149-E0OQCDvncjK1

09:14:29

41

5,574.0000

XLON

05002050000048559-E0OQCDvnclUm

09:16:08

41

5,576.0000

XLON

07002070000049633-E0OQCDvncn28

09:17:23

160

5,576.0000

XLON

05002050000049796-E0OQCDvnco6X

09:17:23

13

5,576.0000

XLON

05002050000049796-E0OQCDvnco6V

09:17:23

209

5,578.0000

XLON

05002050000049846-E0OQCDvnco62

09:18:34

230

5,576.0000

XLON

07002070000050763-E0OQCDvncovm

09:19:00

196

5,574.0000

XLON

05002050000048559-E0OQCDvncpIe

09:20:14

36

5,566.0000

XLON

05002050000051646-E0OQCDvncr0J

09:20:14

96

5,566.0000

XLON

05002050000051646-E0OQCDvncr0L

09:20:14

50

5,566.0000

XLON

05002050000051646-E0OQCDvncr0N

09:21:54

120

5,568.0000

XLON

05002050000052508-E0OQCDvncs2l

09:21:54

96

5,568.0000

XLON

05002050000052508-E0OQCDvncs2n

09:21:54

72

5,568.0000

XLON

05002050000052508-E0OQCDvncs2p

09:22:11

177

5,564.0000

XLON

05002050000050696-E0OQCDvncsHs

09:23:34

109

5,564.0000

XLON

07002070000053393-E0OQCDvnctSx

09:23:34

25

5,564.0000

XLON

07002070000053393-E0OQCDvnctSz

09:23:34

8

5,564.0000

XLON

07002070000053393-E0OQCDvnctT1

09:25:05

170

5,558.0000

XLON

05002050000053325-E0OQCDvncuu3

09:25:14

27

5,558.0000

XLON

07002070000054083-E0OQCDvncv6f

09:25:14

102

5,558.0000

XLON

07002070000054083-E0OQCDvncv6h

09:25:14

43

5,558.0000

XLON

07002070000054083-E0OQCDvncv6j

09:26:54

106

5,556.0000

XLON

05002050000054952-E0OQCDvncwqn

09:26:54

52

5,556.0000

XLON

05002050000054952-E0OQCDvncwqp

09:27:15

135

5,552.0000

XLON

05002050000054014-E0OQCDvncxI3

09:28:51

140

5,552.0000

XLON

07002070000055848-E0OQCDvncySl

09:30:14

172

5,552.0000

XLON

05002050000056694-E0OQCDvnczf8

09:30:44

122

5,548.0000

XLON

07002070000055962-E0OQCDvnd0CK

09:33:17

129

5,546.0000

XLON

05002050000058011-E0OQCDvnd1pM

09:33:34

28

5,546.0000

XLON

05002050000058626-E0OQCDvnd1zq

09:33:34

73

5,546.0000

XLON

05002050000058626-E0OQCDvnd1zs

09:33:34

34

5,546.0000

XLON

05002050000058626-E0OQCDvnd1zu

09:33:34

47

5,546.0000

XLON

05002050000058626-E0OQCDvnd1zw

09:33:34

19

5,546.0000

XLON

05002050000058626-E0OQCDvnd1zy

09:35:15

97

5,546.0000

XLON

07002070000059982-E0OQCDvnd3Lc

09:35:15

54

5,546.0000

XLON

07002070000059982-E0OQCDvnd3Le

09:35:55

152

5,542.0000

XLON

07002070000058077-E0OQCDvnd3zD

09:39:51

119

5,554.0000

XLON

07002070000061105-E0OQCDvnd6fe

09:39:51

46

5,554.0000

XLON

07002070000061105-E0OQCDvnd6fg

09:39:52

68

5,552.0000

XLON

07002070000060689-E0OQCDvnd6i4

09:39:52

24

5,552.0000

XLON

07002070000061083-E0OQCDvnd6i6

09:39:52

47

5,552.0000

XLON

07002070000061083-E0OQCDvnd6iE

09:40:14

8

5,552.0000

XLON

05002050000062837-E0OQCDvnd743

09:40:14

145

5,552.0000

XLON

05002050000062837-E0OQCDvnd749

09:45:16

73

5,552.0000

XLON

05002050000064210-E0OQCDvndAov

09:45:16

149

5,552.0000

XLON

07002070000064408-E0OQCDvndAox

09:45:16

106

5,552.0000

XLON

05002050000064384-E0OQCDvndAoz

09:50:02

49

5,556.0000

XLON

05002050000068466-E0OQCDvndEH1

09:50:02

53

5,556.0000

XLON

05002050000068466-E0OQCDvndEH3

09:50:14

258

5,556.0000

XLON

07002070000068580-E0OQCDvndENT

09:50:38

188

5,552.0000

XLON

05002050000067055-E0OQCDvndEkQ

09:52:37

74

5,552.0000

XLON

05002050000069497-E0OQCDvndG2z

09:52:37

254

5,552.0000

XLON

07002070000069532-E0OQCDvndG2x

09:53:34

26

5,552.0000

XLON

05002050000070650-E0OQCDvndH2d

09:53:34

71

5,552.0000

XLON

05002050000070650-E0OQCDvndH2f

09:54:28

50

5,552.0000

XLON

07002070000071498-E0OQCDvndHie

09:54:28

13

5,552.0000

XLON

07002070000071498-E0OQCDvndHig

09:58:20

123

5,552.0000

XLON

05002050000071799-E0OQCDvndK8b

09:58:20

272

5,552.0000

XLON

07002070000071847-E0OQCDvndK8Z

09:59:09

215

5,554.0000

XLON

07002070000074036-E0OQCDvndKeR

10:00:24

31

5,554.0000

XLON

07002070000074877-E0OQCDvndM2i

10:00:24

132

5,554.0000

XLON

07002070000074877-E0OQCDvndM2k

10:02:32

190

5,558.0000

XLON

05002050000075812-E0OQCDvndNu8

10:03:17

175

5,554.0000

XLON

05002050000075559-E0OQCDvndOWP

10:06:09

156

5,558.0000

XLON

07002070000077737-E0OQCDvndQJr

10:06:54

218

5,558.0000

XLON

07002070000077999-E0OQCDvndQpx

10:09:29

154

5,560.0000

XLON

07002070000079063-E0OQCDvndSmr

10:10:57

233

5,560.0000

XLON

07002070000079389-E0OQCDvndU1b

10:12:06

200

5,560.0000

XLON

05002050000080142-E0OQCDvndUzo

10:13:34

230

5,560.0000

XLON

07002070000080889-E0OQCDvndWLr

10:14:57

185

5,558.0000

XLON

07002070000078655-E0OQCDvndXSA

10:16:09

61

5,560.0000

XLON

07002070000081914-E0OQCDvndY7s

10:16:09

69

5,560.0000

XLON

07002070000081914-E0OQCDvndY7u

10:16:09

65

5,560.0000

XLON

07002070000081914-E0OQCDvndY7w

10:16:09

1

5,560.0000

XLON

07002070000081914-E0OQCDvndY7y

10:16:54

38

5,560.0000

XLON

05002050000082267-E0OQCDvndYWv

10:16:54

22

5,560.0000

XLON

05002050000082267-E0OQCDvndYWx

10:16:54

82

5,560.0000

XLON

05002050000082267-E0OQCDvndYWz

10:16:54

3

5,560.0000

XLON

05002050000082267-E0OQCDvndYX1

10:20:13

185

5,560.0000

XLON

05002050000083153-E0OQCDvndajP

10:20:14

89

5,560.0000

XLON

05002050000083727-E0OQCDvndams

10:20:14

178

5,560.0000

XLON

05002050000083727-E0OQCDvndamu

10:22:21

160

5,562.0000

XLON

05002050000084621-E0OQCDvndbyq

10:23:34

176

5,562.0000

XLON

07002070000085808-E0OQCDvndcrL

10:26:05

159

5,560.0000

XLON

07002070000086634-E0OQCDvndecU

10:26:54

71

5,560.0000

XLON

07002070000087194-E0OQCDvndfFD

10:26:54

121

5,560.0000

XLON

07002070000087194-E0OQCDvndfFA

10:27:00

196

5,558.0000

XLON

05002050000081548-E0OQCDvndfRy

10:28:48

177

5,570.0000

XLON

05002050000088051-E0OQCDvndh8Q

10:31:09

80

5,574.0000

XLON

07002070000089163-E0OQCDvndisD

10:31:09

109

5,574.0000

XLON

07002070000089163-E0OQCDvndisF

10:31:09

6

5,574.0000

XLON

07002070000089163-E0OQCDvndisH

10:31:54

28

5,576.0000

XLON

05002050000089310-E0OQCDvndjZa

10:31:54

108

5,576.0000

XLON

05002050000089310-E0OQCDvndjZc

10:33:10

139

5,570.0000

XLON

07002070000088825-E0OQCDvndkYr

10:34:29

39

5,576.0000

XLON

05002050000090349-E0OQCDvndlj7

10:34:29

29

5,576.0000

XLON

05002050000090349-E0OQCDvndlj9

10:34:29

78

5,576.0000

XLON

05002050000090349-E0OQCDvndljB

10:36:09

9

5,576.0000

XLON

07002070000091136-E0OQCDvndn0i

10:36:09

22

5,576.0000

XLON

07002070000091136-E0OQCDvndn0k

10:36:09

161

5,576.0000

XLON

07002070000091136-E0OQCDvndn0m

10:37:30

97

5,576.0000

XLON

05002050000091080-E0OQCDvndo4j

10:41:04

162

5,584.0000

XLON

07002070000092850-E0OQCDvndqaF

10:42:49

213

5,584.0000

XLON

07002070000094323-E0OQCDvndraQ

10:44:29

31

5,584.0000

XLON

07002070000094925-E0OQCDvndsR0

10:44:29

120

5,584.0000

XLON

07002070000094925-E0OQCDvndsR2

10:44:29

27

5,584.0000

XLON

07002070000094925-E0OQCDvndsR4

10:44:31

143

5,580.0000

XLON

07002070000092571-E0OQCDvndsYD

10:44:31

157

5,582.0000

XLON

05002050000092738-E0OQCDvndsXn

10:48:34

54

5,584.0000

XLON

07002070000096285-E0OQCDvnduyq

10:48:34

120

5,584.0000

XLON

07002070000096285-E0OQCDvnduys

10:48:45

186

5,582.0000

XLON

05002050000096029-E0OQCDvndvBO

10:51:09

44

5,582.0000

XLON

05002050000097230-E0OQCDvndwZ5

10:51:09

83

5,582.0000

XLON

05002050000097230-E0OQCDvndwZ7

10:53:22

165

5,584.0000

XLON

07002070000097955-E0OQCDvndy64

10:54:57

80

5,584.0000

XLON

05002050000098171-E0OQCDvndyv0

10:54:57

85

5,584.0000

XLON

05002050000098171-E0OQCDvndyv2

10:56:39

202

5,586.0000

XLON

07002070000099269-E0OQCDvne0ET

10:57:08

178

5,586.0000

XLON

05002050000099420-E0OQCDvne0Zn

10:59:49

47

5,592.0000

XLON

05002050000100523-E0OQCDvne2RF

11:00:28

234

5,592.0000

XLON

07002070000100844-E0OQCDvne329

11:02:07

171

5,592.0000

XLON

05002050000101471-E0OQCDvne4Um

11:02:29

166

5,590.0000

XLON

07002070000100274-E0OQCDvne4ml

11:04:38

111

5,590.0000

XLON

05002050000102302-E0OQCDvne6JW

11:04:38

101

5,590.0000

XLON

05002050000102302-E0OQCDvne6JY

11:05:44

13

5,590.0000

XLON

07002070000103072-E0OQCDvne7Dd

11:05:44

161

5,590.0000

XLON

07002070000103072-E0OQCDvne7Dh

11:07:48

32

5,592.0000

XLON

07002070000104071-E0OQCDvne8f4

11:07:48

42

5,592.0000

XLON

07002070000104071-E0OQCDvne8f6

11:08:06

223

5,590.0000

XLON

05002050000103749-E0OQCDvne8tH

11:15:20

107

5,592.0000

XLON

07002070000107600-E0OQCDvneCTs

11:15:20

109

5,592.0000

XLON

07002070000107600-E0OQCDvneCTu

11:15:44

135

5,590.0000

XLON

07002070000104927-E0OQCDvneCvz

11:18:09

196

5,594.0000

XLON

07002070000108733-E0OQCDvneEQg

11:18:30

179

5,592.0000

XLON

07002070000108353-E0OQCDvneEYN

11:19:13

196

5,592.0000

XLON

07002070000109008-E0OQCDvneEvI

11:20:22

163

5,592.0000

XLON

07002070000109636-E0OQCDvneFhL

11:21:59

81

5,592.0000

XLON

07002070000110262-E0OQCDvneHA8

11:21:59

161

5,592.0000

XLON

07002070000110262-E0OQCDvneHAB

11:23:34

58

5,592.0000

XLON

07002070000110879-E0OQCDvneImq

11:25:14

226

5,594.0000

XLON

07002070000111456-E0OQCDvneJzI

11:26:24

100

5,592.0000

XLON

05002050000110856-E0OQCDvneKVe

11:30:15

179

5,598.0000

XLON

05002050000113132-E0OQCDvneNK4

11:30:25

212

5,596.0000

XLON

07002070000113072-E0OQCDvneNQb

11:32:49

228

5,600.0000

XLON

07002070000114821-E0OQCDvnePPM

11:32:57

182

5,598.0000

XLON

05002050000114481-E0OQCDvnePUD

11:34:45

207

5,604.0000

XLON

07002070000115753-E0OQCDvneR41

11:35:14

54

5,604.0000

XLON

07002070000115989-E0OQCDvneRPI

11:35:14

31

5,604.0000

XLON

07002070000115989-E0OQCDvneRPK

11:35:14

40

5,604.0000

XLON

07002070000115989-E0OQCDvneRPM

11:35:14

29

5,604.0000

XLON

07002070000115989-E0OQCDvneRPO

11:37:02

186

5,602.0000

XLON

05002050000116961-E0OQCDvneSNC

11:38:45

181

5,602.0000

XLON

07002070000118030-E0OQCDvneTdN

11:40:14

163

5,602.0000

XLON

07002070000118747-E0OQCDvneUS9

11:40:46

148

5,600.0000

XLON

07002070000115333-E0OQCDvneUfl

11:43:00

140

5,598.0000

XLON

07002070000119772-E0OQCDvneW8N

11:43:32

151

5,596.0000

XLON

05002050000119393-E0OQCDvneWSK

11:46:41

83

5,598.0000

XLON

07002070000120490-E0OQCDvneXx9

11:48:50

110

5,600.0000

XLON

07002070000121914-E0OQCDvneZ0O

11:48:50

96

5,600.0000

XLON

07002070000121914-E0OQCDvneZ0Q

11:50:12

83

5,598.0000

XLON

05002050000121927-E0OQCDvneZnl

11:56:05

184

5,604.0000

XLON

05002050000124599-E0OQCDvnecsN

11:56:35

279

5,602.0000

XLON

05002050000123359-E0OQCDvned7H

11:57:51

241

5,602.0000

XLON

05002050000125890-E0OQCDvneeR3

11:59:12

224

5,602.0000

XLON

05002050000126172-E0OQCDvnef1i

11:59:59

180

5,600.0000

XLON

07002070000123110-E0OQCDvnefsI

12:00:14

59

5,604.0000

XLON

05002050000126984-E0OQCDvnegfG

12:00:14

102

5,604.0000

XLON

05002050000126984-E0OQCDvnegfI

12:02:48

49

5,604.0000

XLON

07002070000128876-E0OQCDvnej6E

12:02:48

105

5,604.0000

XLON

07002070000128876-E0OQCDvnej6G

12:02:48

11

5,604.0000

XLON

07002070000128876-E0OQCDvnej6I

12:03:34

54

5,604.0000

XLON

05002050000129959-E0OQCDvnejep

12:03:34

43

5,604.0000

XLON

05002050000129959-E0OQCDvnejer

12:04:28

43

5,606.0000

XLON

07002070000130324-E0OQCDvnekKk

12:05:14

57

5,606.0000

XLON

05002050000130677-E0OQCDvnekoW

12:05:21

137

5,604.0000

XLON

05002050000130688-E0OQCDvneku9

12:07:48

140

5,606.0000

XLON

05002050000131829-E0OQCDvnemSU

12:07:48

31

5,606.0000

XLON

05002050000131829-E0OQCDvnemSW

12:08:34

169

5,606.0000

XLON

07002070000132526-E0OQCDvnemmx

12:08:45

233

5,602.0000

XLON

07002070000131361-E0OQCDvnemrw

12:11:05

106

5,602.0000

XLON

07002070000133136-E0OQCDvneo0a

12:11:09

54

5,600.0000

XLON

05002050000133122-E0OQCDvneo5o

12:11:09

52

5,600.0000

XLON

05002050000133122-E0OQCDvneo5q

12:11:54

115

5,602.0000

XLON

07002070000133954-E0OQCDvneofM

12:14:39

28

5,600.0000

XLON

05002050000134747-E0OQCDvneqpS

12:14:39

120

5,600.0000

XLON

05002050000134747-E0OQCDvneqpJ

12:14:44

106

5,598.0000

XLON

07002070000133955-E0OQCDvneqsy

12:16:08

29

5,596.0000

XLON

07002070000136049-E0OQCDvnesJy

12:16:08

45

5,596.0000

XLON

07002070000136049-E0OQCDvnesK0

12:16:08

32

5,596.0000

XLON

07002070000136049-E0OQCDvnesK2

12:17:42

111

5,596.0000

XLON

05002050000136286-E0OQCDvnetTp

12:17:59

132

5,594.0000

XLON

05002050000135661-E0OQCDvnetcf

12:18:39

129

5,598.0000

XLON

07002070000136970-E0OQCDvneu18

12:18:40

103

5,596.0000

XLON

05002050000136954-E0OQCDvneu37

12:21:25

89

5,594.0000

XLON

07002070000138223-E0OQCDvnew0C

12:22:14

96

5,592.0000

XLON

05002050000137865-E0OQCDvnewSW

12:22:14

117

5,594.0000

XLON

07002070000138468-E0OQCDvnewQJ

12:26:32

174

5,596.0000

XLON

07002070000139638-E0OQCDvnezEW

12:27:25

83

5,596.0000

XLON

07002070000140282-E0OQCDvnezid

12:27:25

90

5,596.0000

XLON

07002070000140282-E0OQCDvnezip

12:33:01

181

5,600.0000

XLON

07002070000142488-E0OQCDvnf31Z

12:33:34

136

5,600.0000

XLON

05002050000142810-E0OQCDvnf3fS

12:33:34

95

5,600.0000

XLON

05002050000142810-E0OQCDvnf3fU

12:34:38

67

5,598.0000

XLON

05002050000142111-E0OQCDvnf4KG

12:34:38

114

5,598.0000

XLON

07002070000140823-E0OQCDvnf4KE

12:35:14

29

5,598.0000

XLON

05002050000143499-E0OQCDvnf4hn

12:35:14

67

5,598.0000

XLON

05002050000143499-E0OQCDvnf4hp

12:37:26

118

5,596.0000

XLON

05002050000143862-E0OQCDvnf5lw

12:37:26

12

5,596.0000

XLON

05002050000143862-E0OQCDvnf5ly

12:38:38

200

5,596.0000

XLON

07002070000144650-E0OQCDvnf6ex

12:42:25

8

5,602.0000

XLON

07002070000145851-E0OQCDvnf8nr

12:42:30

175

5,602.0000

XLON

07002070000145851-E0OQCDvnf8vl

12:44:45

107

5,602.0000

XLON

07002070000146427-E0OQCDvnfAFd

12:44:45

110

5,602.0000

XLON

07002070000146427-E0OQCDvnfAFf

12:45:35

178

5,600.0000

XLON

07002070000145255-E0OQCDvnfAws

12:45:51

119

5,598.0000

XLON

05002050000145294-E0OQCDvnfB8X

12:48:46

199

5,598.0000

XLON

07002070000148741-E0OQCDvnfDgW

12:50:14

105

5,598.0000

XLON

07002070000149406-E0OQCDvnfEfU

12:50:14

140

5,598.0000

XLON

07002070000149406-E0OQCDvnfEfW

12:54:27

71

5,600.0000

XLON

05002050000149870-E0OQCDvnfHd2

12:54:27

125

5,600.0000

XLON

07002070000150181-E0OQCDvnfHd4

12:54:27

149

5,600.0000

XLON

05002050000150608-E0OQCDvnfHd6

12:55:32

105

5,600.0000

XLON

05002050000151472-E0OQCDvnfIC7

12:55:32

103

5,600.0000

XLON

05002050000151472-E0OQCDvnfIC9

12:56:54

42

5,600.0000

XLON

05002050000152064-E0OQCDvnfItA

12:59:09

157

5,600.0000

XLON

07002070000152187-E0OQCDvnfKoZ

12:59:09

252

5,600.0000

XLON

07002070000152626-E0OQCDvnfKob

13:01:14

137

5,598.0000

XLON

05002050000153593-E0OQCDvnfMjX

13:01:14

219

5,598.0000

XLON

07002070000153568-E0OQCDvnfMjV

13:02:28

102

5,598.0000

XLON

07002070000154497-E0OQCDvnfNUw

13:05:32

153

5,598.0000

XLON

05002050000155742-E0OQCDvnfPQu

13:10:04

232

5,604.0000

XLON

05002050000158082-E0OQCDvnfSBY

13:10:53

158

5,602.0000

XLON

07002070000156907-E0OQCDvnfSk4

13:10:54

82

5,600.0000

XLON

05002050000156832-E0OQCDvnfSlK

13:10:54

31

5,600.0000

XLON

07002070000156839-E0OQCDvnfSlM

13:11:43

41

5,600.0000

XLON

07002070000156839-E0OQCDvnfTdm

13:11:43

6

5,600.0000

XLON

05002050000158887-E0OQCDvnfTdo

13:12:05

72

5,600.0000

XLON

05002050000158887-E0OQCDvnfToa

13:12:05

97

5,600.0000

XLON

05002050000159198-E0OQCDvnfToc

13:14:34

154

5,600.0000

XLON

07002070000160010-E0OQCDvnfV4p

13:17:24

195

5,602.0000

XLON

07002070000161540-E0OQCDvnfWZx

13:21:10

228

5,604.0000

XLON

05002050000163703-E0OQCDvnfZ4X

13:21:54

9

5,604.0000

XLON

05002050000164315-E0OQCDvnfZeH

13:21:54

210

5,604.0000

XLON

05002050000164315-E0OQCDvnfZeJ

13:23:50

295

5,604.0000

XLON

05002050000165275-E0OQCDvnfavf

13:23:53

52

5,602.0000

XLON

05002050000162497-E0OQCDvnfaxf

13:23:53

217

5,602.0000

XLON

05002050000162497-E0OQCDvnfaxh

13:25:51

25

5,606.0000

XLON

07002070000166498-E0OQCDvnfbvD

13:25:52

163

5,606.0000

XLON

07002070000166498-E0OQCDvnfbva

13:25:52

1

5,606.0000

XLON

07002070000166498-E0OQCDvnfbvc

13:30:02

68

5,606.0000

XLON

05002050000166932-E0OQCDvnfeOe

13:30:48

70

5,606.0000

XLON

05002050000166932-E0OQCDvnff3J

13:31:18

174

5,610.0000

XLON

07002070000169044-E0OQCDvnffmK

13:34:28

126

5,610.0000

XLON

05002050000170704-E0OQCDvnfhLG

13:34:28

250

5,610.0000

XLON

05002050000170704-E0OQCDvnfhLI

13:36:10

257

5,612.0000

XLON

05002050000171305-E0OQCDvnfivw

13:37:08

138

5,610.0000

XLON

05002050000171044-E0OQCDvnfjlO

13:37:08

162

5,610.0000

XLON

05002050000171044-E0OQCDvnfjlQ

13:37:44

101

5,608.0000

XLON

05002050000171930-E0OQCDvnfkB5

13:40:57

108

5,608.0000

XLON

05002050000172625-E0OQCDvnfmHw

13:40:57

102

5,608.0000

XLON

05002050000172625-E0OQCDvnfmHy

13:44:35

14

5,610.0000

XLON

07002070000174363-E0OQCDvnfomO

13:44:35

175

5,610.0000

XLON

07002070000174363-E0OQCDvnfomQ

13:45:14

141

5,610.0000

XLON

05002050000175629-E0OQCDvnfpDL

13:45:14

53

5,610.0000

XLON

05002050000175629-E0OQCDvnfpDN

13:45:14

38

5,610.0000

XLON

05002050000175629-E0OQCDvnfpDP

13:45:48

218

5,608.0000

XLON

05002050000174072-E0OQCDvnfphx

13:45:48

113

5,608.0000

XLON

07002070000173923-E0OQCDvnfpht

13:45:48

109

5,608.0000

XLON

07002070000173923-E0OQCDvnfphv

13:47:58

168

5,612.0000

XLON

07002070000176978-E0OQCDvnfrUK

13:47:58

168

5,606.0000

XLON

05002050000176498-E0OQCDvnfrV4

13:47:58

168

5,608.0000

XLON

07002070000176486-E0OQCDvnfrUc

13:49:58

81

5,610.0000

XLON

07002070000177951-E0OQCDvnftae

13:51:16

122

5,606.0000

XLON

07002070000177460-E0OQCDvnfufW

13:53:13

138

5,608.0000

XLON

07002070000179130-E0OQCDvnfwDv

13:53:34

37

5,608.0000

XLON

05002050000179909-E0OQCDvnfwR5

13:53:34

58

5,608.0000

XLON

05002050000179909-E0OQCDvnfwR7

13:56:08

62

5,608.0000

XLON

07002070000181072-E0OQCDvnfyOW

13:56:08

141

5,608.0000

XLON

07002070000181072-E0OQCDvnfyOY

13:56:08

27

5,608.0000

XLON

07002070000181072-E0OQCDvnfyOa

13:56:37

175

5,606.0000

XLON

07002070000179085-E0OQCDvnfyh4

14:00:14

141

5,606.0000

XLON

05002050000183143-E0OQCDvng1aS

14:00:14

50

5,606.0000

XLON

05002050000183143-E0OQCDvng1aU

14:00:29

155

5,604.0000

XLON

05002050000181526-E0OQCDvng1pV

14:00:32

78

5,602.0000

XLON

05002050000182718-E0OQCDvng1tD

14:00:32

126

5,602.0000

XLON

07002070000179867-E0OQCDvng1tB

14:04:32

82

5,598.0000

XLON

07002070000184616-E0OQCDvng4VT

14:04:32

85

5,598.0000

XLON

07002070000184616-E0OQCDvng4VV

14:04:38

111

5,596.0000

XLON

05002050000184176-E0OQCDvng4Yd

14:06:08

42

5,600.0000

XLON

05002050000186243-E0OQCDvng5hn

14:06:08

22

5,600.0000

XLON

05002050000186243-E0OQCDvng5hp

14:09:10

271

5,604.0000

XLON

05002050000187615-E0OQCDvng82u

14:15:04

133

5,608.0000

XLON

07002070000190938-E0OQCDvngD34

14:15:04

295

5,608.0000

XLON

05002050000190948-E0OQCDvngD2Z

14:18:41

241

5,610.0000

XLON

05002050000192485-E0OQCDvngGBQ

14:18:42

150

5,610.0000

XLON

05002050000193073-E0OQCDvngGGU

14:18:42

174

5,610.0000

XLON

05002050000193073-E0OQCDvngGGW

14:18:43

316

5,610.0000

XLON

05002050000193080-E0OQCDvngGI4

14:20:23

57

5,610.0000

XLON

07002070000193915-E0OQCDvngHRe

14:20:23

100

5,610.0000

XLON

07002070000193915-E0OQCDvngHRg

14:20:23

97

5,610.0000

XLON

07002070000193915-E0OQCDvngHRi

14:20:23

41

5,610.0000

XLON

07002070000193915-E0OQCDvngHRk

14:20:41

264

5,608.0000

XLON

07002070000190938-E0OQCDvngHqo

14:21:17

246

5,606.0000

XLON

05002050000188826-E0OQCDvngIMo

14:21:22

112

5,596.0000

XLON

05002050000194392-E0OQCDvngIxm

14:25:04

165

5,604.0000

XLON

07002070000194898-E0OQCDvngMrj

14:26:54

141

5,606.0000

XLON

05002050000198066-E0OQCDvngOmd

14:28:39

68

5,608.0000

XLON

07002070000199694-E0OQCDvngQa5

14:28:39

282

5,608.0000

XLON

07002070000199694-E0OQCDvngQa7

14:29:29

112

5,606.0000

XLON

05002050000198853-E0OQCDvngRFv

14:29:29

213

5,606.0000

XLON

05002050000198853-E0OQCDvngRFx

14:30:05

274

5,600.0000

XLON

07002070000200362-E0OQCDvngVK1

14:30:25

290

5,602.0000

XLON

05002050000202967-E0OQCDvngXhf

14:30:26

163

5,600.0000

XLON

07002070000202932-E0OQCDvngXnf

14:30:26

302

5,600.0000

XLON

07002070000202932-E0OQCDvngXnh

14:30:36

36

5,596.0000

XLON

05002050000202966-E0OQCDvngYje

14:30:36

18

5,596.0000

XLON

05002050000202966-E0OQCDvngYjg

14:30:36

200

5,596.0000

XLON

05002050000202966-E0OQCDvngYjW

14:31:21

279

5,606.0000

XLON

05002050000205243-E0OQCDvngcGx

14:32:30

192

5,600.0000

XLON

07002070000206785-E0OQCDvnghaR

14:32:30

166

5,600.0000

XLON

07002070000206785-E0OQCDvnghaU

14:32:30

257

5,602.0000

XLON

05002050000207438-E0OQCDvnghYS

14:32:31

172

5,598.0000

XLON

05002050000207439-E0OQCDvnghec

14:33:54

203

5,604.0000

XLON

07002070000210366-E0OQCDvnglap

14:33:54

243

5,604.0000

XLON

05002050000210359-E0OQCDvnglan

14:34:30

242

5,600.0000

XLON

05002050000209962-E0OQCDvngmvH

14:35:42

74

5,604.0000

XLON

05002050000211958-E0OQCDvngpru

14:35:42

137

5,604.0000

XLON

05002050000211958-E0OQCDvngprw

14:36:19

42

5,602.0000

XLON

07002070000212002-E0OQCDvngrG3

14:36:19

185

5,602.0000

XLON

07002070000212002-E0OQCDvngrG5

14:37:49

148

5,602.0000

XLON

05002050000214849-E0OQCDvngueE

14:38:34

59

5,600.0000

XLON

07002070000215696-E0OQCDvngw2p

14:38:34

56

5,600.0000

XLON

07002070000215696-E0OQCDvngw2r

14:40:41

92

5,598.0000

XLON

07002070000213861-E0OQCDvnh18N

14:40:41

127

5,598.0000

XLON

05002050000217441-E0OQCDvnh18R

14:40:41

55

5,598.0000

XLON

07002070000213861-E0OQCDvnh18P

14:41:07

191

5,596.0000

XLON

05002050000213808-E0OQCDvnh29o

14:41:08

28

5,594.0000

XLON

05002050000215622-E0OQCDvnh2Av

14:42:08

272

5,598.0000

XLON

05002050000219263-E0OQCDvnh4lx

14:42:08

296

5,598.0000

XLON

07002070000219325-E0OQCDvnh4lv

14:43:44

218

5,594.0000

XLON

05002050000221117-E0OQCDvnh8kU

14:43:44

240

5,596.0000

XLON

07002070000221269-E0OQCDvnh8hv

14:43:46

231

5,592.0000

XLON

07002070000218470-E0OQCDvnh8sX

14:45:40

180

5,588.0000

XLON

05002050000223024-E0OQCDvnhEMa

14:45:40

164

5,590.0000

XLON

07002070000223129-E0OQCDvnhEMM

14:46:14

178

5,580.0000

XLON

05002050000223536-E0OQCDvnhFlW

14:47:10

115

5,584.0000

XLON

07002070000225527-E0OQCDvnhI1u

14:47:10

186

5,584.0000

XLON

05002050000225431-E0OQCDvnhI1y

14:47:10

71

5,584.0000

XLON

07002070000225527-E0OQCDvnhI1w

14:48:00

143

5,580.0000

XLON

07002070000225526-E0OQCDvnhJxL

14:49:01

150

5,588.0000

XLON

05002050000227652-E0OQCDvnhMmK

14:49:01

125

5,588.0000

XLON

07002070000227697-E0OQCDvnhMmI

14:50:53

202

5,580.0000

XLON

05002050000229104-E0OQCDvnhRQd

14:52:58

140

5,574.0000

XLON

05002050000231201-E0OQCDvnhXPU

14:52:58

101

5,576.0000

XLON

07002070000228858-E0OQCDvnhXOd

14:52:58

202

5,576.0000

XLON

07002070000229167-E0OQCDvnhXOf

14:57:35

233

5,582.0000

XLON

05002050000235280-E0OQCDvnhguJ

14:57:35

119

5,582.0000

XLON

05002050000235280-E0OQCDvnhguW

14:57:35

224

5,582.0000

XLON

07002070000236131-E0OQCDvnhgud

14:58:05

233

5,578.0000

XLON

07002070000234374-E0OQCDvnhi0m

14:58:23

87

5,574.0000

XLON

07002070000237276-E0OQCDvnhisb

14:59:59

319

5,576.0000

XLON

07002070000238563-E0OQCDvnhlkv

15:00:11

101

5,572.0000

XLON

05002050000237810-E0OQCDvnhmhp

15:00:11

218

5,572.0000

XLON

05002050000237810-E0OQCDvnhmhr

15:00:13

266

5,570.0000

XLON

07002070000237764-E0OQCDvnhn2o

15:00:59

170

5,572.0000

XLON

07002070000239613-E0OQCDvnhpkB

15:02:37

231

5,574.0000

XLON

05002050000241790-E0OQCDvnhsvp

15:04:30

282

5,574.0000

XLON

05002050000243571-E0OQCDvnhw2u

15:05:15

2

5,574.0000

XLON

07002070000244235-E0OQCDvnhxah

15:05:32

228

5,570.0000

XLON

05002050000242845-E0OQCDvnhy8K

15:05:32

305

5,572.0000

XLON

07002070000241578-E0OQCDvnhy7Y

15:07:09

301

5,562.0000

XLON

07002070000244485-E0OQCDvni1M3

15:07:10

69

5,560.0000

XLON

07002070000245723-E0OQCDvni1Nw

15:07:10

236

5,560.0000

XLON

07002070000245723-E0OQCDvni1Ny

15:10:13

125

5,570.0000

XLON

05002050000248241-E0OQCDvni64i

15:10:13

270

5,570.0000

XLON

07002070000247455-E0OQCDvni64e

15:11:31

268

5,568.0000

XLON

07002070000249107-E0OQCDvni871

15:12:17

275

5,568.0000

XLON

05002050000249849-E0OQCDvni8st

15:12:32

208

5,566.0000

XLON

07002070000248211-E0OQCDvni9V0

15:15:04

210

5,564.0000

XLON

07002070000251436-E0OQCDvniDiN

15:18:02

231

5,562.0000

XLON

07002070000251381-E0OQCDvniIIb

15:18:02

288

5,564.0000

XLON

07002070000254787-E0OQCDvniIHv

15:18:10

12

5,560.0000

XLON

05002050000254186-E0OQCDvniIex

15:18:10

55

5,560.0000

XLON

05002050000254186-E0OQCDvniIf3

15:20:04

351

5,572.0000

XLON

05002050000257022-E0OQCDvniMAf

15:21:34

114

5,576.0000

XLON

07002070000257826-E0OQCDvniOPD

15:21:34

242

5,576.0000

XLON

07002070000257826-E0OQCDvniOPJ

15:21:51

220

5,572.0000

XLON

07002070000257827-E0OQCDvniOq7

15:21:51

25

5,572.0000

XLON

07002070000257827-E0OQCDvniOqF

15:21:51

211

5,574.0000

XLON

05002050000257129-E0OQCDvniOpQ

15:21:51

102

5,574.0000

XLON

07002070000257131-E0OQCDvniOpS

15:22:19

216

5,572.0000

XLON

05002050000258588-E0OQCDvniPXX

15:23:05

164

5,570.0000

XLON

07002070000258518-E0OQCDvniQQn

15:23:05

34

5,570.0000

XLON

07002070000258518-E0OQCDvniQQs

15:23:09

101

5,568.0000

XLON

05002050000258977-E0OQCDvniQWA

15:23:14

25

5,568.0000

XLON

05002050000258977-E0OQCDvniQhw

15:24:00

209

5,568.0000

XLON

07002070000259890-E0OQCDvniRsg

15:24:29

87

5,566.0000

XLON

07002070000259868-E0OQCDvniSsy

15:24:29

166

5,566.0000

XLON

07002070000259868-E0OQCDvniSt1

15:28:06

295

5,570.0000

XLON

05002050000263028-E0OQCDvniYRx

15:28:44

281

5,570.0000

XLON

07002070000263991-E0OQCDvniZFj

15:30:33

216

5,582.0000

XLON

05002050000265775-E0OQCDvniblI

15:30:33

9

5,582.0000

XLON

07002070000265674-E0OQCDvniblG

15:30:33

38

5,582.0000

XLON

05002050000265775-E0OQCDvniblK

15:30:33

91

5,582.0000

XLON

07002070000265675-E0OQCDvniblM

15:30:33

109

5,582.0000

XLON

05002050000265776-E0OQCDvniblO

15:30:33

82

5,582.0000

XLON

07002070000265674-E0OQCDvniblA

15:32:03

252

5,584.0000

XLON

05002050000266549-E0OQCDvnidXe

15:32:28

112

5,582.0000

XLON

07002070000266767-E0OQCDvnieEO

15:32:28

176

5,582.0000

XLON

07002070000266767-E0OQCDvnieET

15:32:35

298

5,580.0000

XLON

05002050000266874-E0OQCDvnieQn

15:34:00

169

5,576.0000

XLON

05002050000268467-E0OQCDvnigu9

15:34:43

113

5,578.0000

XLON

05002050000269240-E0OQCDvnihjv

15:36:26

125

5,582.0000

XLON

07002070000270280-E0OQCDvnikRM

15:36:26

71

5,582.0000

XLON

07002070000270280-E0OQCDvnikRO

15:37:00

248

5,580.0000

XLON

05002050000269667-E0OQCDvnilLT

15:37:00

82

5,580.0000

XLON

07002070000270281-E0OQCDvnilLV

15:37:39

101

5,578.0000

XLON

05002050000270907-E0OQCDvnim3k

15:39:49

222

5,580.0000

XLON

05002050000273064-E0OQCDvnioGp

15:40:15

23

5,580.0000

XLON

05002050000273436-E0OQCDvniope

15:41:09

11

5,580.0000

XLON

07002070000274032-E0OQCDvniplp

15:41:09

43

5,580.0000

XLON

07002070000274032-E0OQCDvniplr

15:41:09

18

5,580.0000

XLON

07002070000274032-E0OQCDvniplt

15:42:29

187

5,582.0000

XLON

05002050000274702-E0OQCDvnirPU

15:42:29

161

5,582.0000

XLON

05002050000274757-E0OQCDvnirPW

15:42:29

10

5,582.0000

XLON

05002050000274757-E0OQCDvnirPY

15:43:35

17

5,584.0000

XLON

07002070000275941-E0OQCDvnit1c

15:43:35

145

5,584.0000

XLON

07002070000275941-E0OQCDvnit1e

15:45:27

19

5,586.0000

XLON

05002050000276764-E0OQCDvnivEL

15:45:27

190

5,586.0000

XLON

05002050000276764-E0OQCDvnivEQ

15:45:50

224

5,584.0000

XLON

07002070000275964-E0OQCDvnivj7

15:47:02

176

5,588.0000

XLON

07002070000278517-E0OQCDvnixGq

15:48:22

269

5,590.0000

XLON

05002050000279618-E0OQCDvniz9a

15:49:13

178

5,590.0000

XLON

05002050000279792-E0OQCDvnj0Cu

15:49:13

213

5,590.0000

XLON

05002050000279792-E0OQCDvnj0Cw

15:50:00

208

5,592.0000

XLON

05002050000280751-E0OQCDvnj1Ee

15:51:38

202

5,594.0000

XLON

05002050000282211-E0OQCDvnj3nx

15:51:38

43

5,594.0000

XLON

05002050000282211-E0OQCDvnj3nz

15:52:03

166

5,592.0000

XLON

07002070000281456-E0OQCDvnj4Nw

15:52:03

125

5,592.0000

XLON

07002070000281456-E0OQCDvnj4Ny

15:53:35

192

5,592.0000

XLON

05002050000283648-E0OQCDvnj6SK

15:53:35

98

5,592.0000

XLON

05002050000283648-E0OQCDvnj6SF

15:54:30

117

5,592.0000

XLON

07002070000284000-E0OQCDvnj7IB

15:55:28

197

5,594.0000

XLON

07002070000284536-E0OQCDvnj8lX

15:55:28

243

5,594.0000

XLON

07002070000284538-E0OQCDvnj8lZ

15:56:28

127

5,598.0000

XLON

07002070000285338-E0OQCDvnj9qR

15:57:43

158

5,600.0000

XLON

07002070000286514-E0OQCDvnjBdu

15:57:43

109

5,600.0000

XLON

07002070000286514-E0OQCDvnjBdr

15:58:35

276

5,600.0000

XLON

07002070000287196-E0OQCDvnjCoR

15:58:48

428

5,598.0000

XLON

07002070000285979-E0OQCDvnjD2d

15:58:58

85

5,596.0000

XLON

05002050000286735-E0OQCDvnjDKd

15:58:58

127

5,596.0000

XLON

05002050000287422-E0OQCDvnjDKf

15:59:54

225

5,592.0000

XLON

07002070000287568-E0OQCDvnjErF

16:00:35

80

5,592.0000

XLON

07002070000289260-E0OQCDvnjGRt

16:00:35

174

5,592.0000

XLON

07002070000289260-E0OQCDvnjGRv

16:00:40

212

5,590.0000

XLON

05002050000289487-E0OQCDvnjGdz

16:00:40

144

5,590.0000

XLON

05002050000289487-E0OQCDvnjGe1

16:02:02

110

5,590.0000

XLON

07002070000290921-E0OQCDvnjJJZ

16:02:02

138

5,590.0000

XLON

07002070000290921-E0OQCDvnjJJb

16:02:20

153

5,588.0000

XLON

05002050000290542-E0OQCDvnjJnz

16:02:20

101

5,588.0000

XLON

05002050000291169-E0OQCDvnjJo1

16:04:13

131

5,592.0000

XLON

07002070000292427-E0OQCDvnjNB6

16:04:13

131

5,592.0000

XLON

07002070000292427-E0OQCDvnjNB4

16:04:59

174

5,594.0000

XLON

05002050000293164-E0OQCDvnjO7M

16:05:37

312

5,594.0000

XLON

05002050000293938-E0OQCDvnjPCJ

16:05:37

245

5,594.0000

XLON

07002070000293736-E0OQCDvnjPCL

16:07:40

216

5,596.0000

XLON

05002050000295810-E0OQCDvnjSI4

16:07:40

46

5,596.0000

XLON

05002050000295810-E0OQCDvnjSI2

16:08:38

330

5,598.0000

XLON

07002070000296340-E0OQCDvnjUSn

16:09:50

218

5,600.0000

XLON

07002070000297093-E0OQCDvnjW7v

16:10:55

106

5,600.0000

XLON

05002050000297937-E0OQCDvnjXw8

16:10:55

227

5,600.0000

XLON

05002050000297937-E0OQCDvnjXwA

16:10:55

154

5,600.0000

XLON

07002070000297653-E0OQCDvnjXwC

16:10:55

90

5,600.0000

XLON

07002070000297653-E0OQCDvnjXwE

16:11:58

223

5,598.0000

XLON

07002070000299393-E0OQCDvnjZps

16:12:14

8

5,598.0000

XLON

07002070000299393-E0OQCDvnjaCn

16:15:33

221

5,600.0000

XLON

05002050000302173-E0OQCDvnjgJD

16:15:43

50

5,600.0000

XLON

05002050000303569-E0OQCDvnjgbf

16:15:43

9

5,600.0000

XLON

05002050000303569-E0OQCDvnjgbh

16:15:43

52

5,600.0000

XLON

05002050000303569-E0OQCDvnjgbj

16:17:00

422

5,604.0000

XLON

07002070000303599-E0OQCDvnjj5x

16:17:02

124

5,602.0000

XLON

07002070000303516-E0OQCDvnjjC7

16:17:02

165

5,602.0000

XLON

07002070000303516-E0OQCDvnjjC9

16:18:35

7

5,604.0000

XLON

05002050000304316-E0OQCDvnjlr1

16:18:35

73

5,604.0000

XLON

05002050000304316-E0OQCDvnjlr3

16:18:35

80

5,604.0000

XLON

05002050000304316-E0OQCDvnjlr5

16:19:17

16

5,604.0000

XLON

07002070000304132-E0OQCDvnjnJm

16:19:17

268

5,604.0000

XLON

07002070000304132-E0OQCDvnjnJo

16:21:17

536

5,606.0000

XLON

07002070000304664-E0OQCDvnjqd3

16:21:19

126

5,606.0000

XLON

07002070000304672-E0OQCDvnjqfK

16:21:53

349

5,606.0000

XLON

05002050000305143-E0OQCDvnjrEU

16:22:48

98

5,608.0000

XLON

07002070000304980-E0OQCDvnjser

16:22:48

117

5,608.0000

XLON

07002070000304980-E0OQCDvnjset

16:22:48

110

5,608.0000

XLON

07002070000304980-E0OQCDvnjsex

16:24:00

108

5,608.0000

XLON

05002050000305479-E0OQCDvnjuik

16:24:00

118

5,608.0000

XLON

07002070000305165-E0OQCDvnjuim

16:24:00

17

5,608.0000

XLON

05002050000305479-E0OQCDvnjuii

16:24:16

181

5,608.0000

XLON

05002050000305600-E0OQCDvnjv2p

16:24:16

141

5,608.0000

XLON

05002050000305600-E0OQCDvnjv2r

16:24:17

550

5,606.0000

XLON

05002050000305465-E0OQCDvnjv60

16:26:33

93

5,606.0000

XLON

07002070000305845-E0OQCDvnjzx8

16:26:33

178

5,606.0000

XLON

07002070000305845-E0OQCDvnjzxA

16:26:33

99

5,606.0000

XLON

07002070000305885-E0OQCDvnjzxE

16:27:28

251

5,606.0000

XLON

05002050000306426-E0OQCDvnk1o4

16:27:50

185

5,606.0000

XLON

07002070000306196-E0OQCDvnk2Mx

16:27:50

92

5,606.0000

XLON

07002070000306196-E0OQCDvnk2Mz

16:28:26

140

5,606.0000

XLON

07002070000306337-E0OQCDvnk3pe

16:28:26

90

5,606.0000

XLON

07002070000306337-E0OQCDvnk3pg

16:28:26

11

5,606.0000

XLON

07002070000306337-E0OQCDvnk3pi

16:28:35

172

5,606.0000

XLON

07002070000306379-E0OQCDvnk4FS

 

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 [email protected] 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
 
 
POSPKFBKABKDKCK