National Storage Mechanism | Additional information
RNS Number : 8465Y
Ashtead Group PLC
11 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 10 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:

80,178



Date of transaction:

10 September 2025



Average price paid per share (pence):

5,420.5867



Lowest price paid per share (pence):

5,368.0000



Highest price paid per share (pence):

5,516.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,539,581 (excluding Treasury shares), and the Company will hold 27,815,252 ordinary shares in Treasury.

 

The figure of 423,539,581 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

08:03:30

238

5,516.0000

XLON

05002050000004193-E0ORe8teeFrr

08:03:30

221

5,514.0000

XLON

07002070000004166-E0ORe8teeFsJ

08:03:56

220

5,508.0000

XLON

07002070000003949-E0ORe8teeGga

08:04:40

204

5,500.0000

XLON

07002070000004585-E0ORe8teeI2k

08:04:40

190

5,498.0000

XLON

05002050000004575-E0ORe8teeI3G

08:04:42

219

5,494.0000

XLON

07002070000004586-E0ORe8teeIBK

08:06:46

95

5,492.0000

XLON

05002050000005137-E0ORe8teeN38

08:06:46

3

5,492.0000

XLON

05002050000005137-E0ORe8teeN3A

08:07:15

76

5,490.0000

XLON

05002050000004966-E0ORe8teeOie

08:07:51

123

5,482.0000

XLON

05002050000005334-E0ORe8teeQeR

08:08:40

71

5,472.0000

XLON

07002070000005358-E0ORe8teeTQA

08:10:00

134

5,468.0000

XLON

07002070000005611-E0ORe8teeX2r

08:12:15

161

5,472.0000

XLON

07002070000005903-E0ORe8teecZk

08:14:54

138

5,490.0000

XLON

05002050000006342-E0ORe8teei6G

08:14:54

130

5,490.0000

XLON

07002070000006319-E0ORe8teei6E

08:16:54

25

5,488.0000

XLON

05002050000008252-E0ORe8teembY

08:17:23

181

5,490.0000

XLON

07002070000008738-E0ORe8teeo8n

08:17:41

24

5,490.0000

XLON

07002070000009216-E0ORe8teeoj5

08:17:41

87

5,490.0000

XLON

07002070000009216-E0ORe8teeoj7

08:18:32

42

5,484.0000

XLON

05002050000006214-E0ORe8teeqC4

08:18:32

88

5,484.0000

XLON

05002050000006214-E0ORe8teeqC6

08:18:47

190

5,480.0000

XLON

05002050000007480-E0ORe8teeqXH

08:19:23

136

5,472.0000

XLON

07002070000010751-E0ORe8teerFj

08:22:54

77

5,472.0000

XLON

07002070000011940-E0ORe8teewmG

08:22:54

68

5,472.0000

XLON

05002050000012986-E0ORe8teewmK

08:22:54

97

5,472.0000

XLON

07002070000011940-E0ORe8teewmI

08:24:10

17

5,468.0000

XLON

05002050000010718-E0ORe8teeyNH

08:24:10

141

5,468.0000

XLON

05002050000010718-E0ORe8teeyNM

08:25:07

132

5,464.0000

XLON

07002070000013871-E0ORe8teezQl

08:25:51

120

5,470.0000

XLON

07002070000014825-E0ORe8tef0xl

08:27:41

30

5,474.0000

XLON

07002070000016189-E0ORe8tef3x5

08:27:41

102

5,474.0000

XLON

07002070000016189-E0ORe8tef3x7

08:27:41

49

5,474.0000

XLON

07002070000016189-E0ORe8tef3x9

08:28:18

126

5,470.0000

XLON

05002050000015708-E0ORe8tef4pf

08:31:01

123

5,472.0000

XLON

05002050000018614-E0ORe8tef8ZZ

08:31:12

65

5,470.0000

XLON

07002070000018267-E0ORe8tef8xY

08:31:12

82

5,470.0000

XLON

07002070000018267-E0ORe8tef8xi

08:32:45

164

5,468.0000

XLON

05002050000019447-E0ORe8tefBLZ

08:33:03

146

5,466.0000

XLON

07002070000017766-E0ORe8tefByC

08:34:21

130

5,462.0000

XLON

05002050000020392-E0ORe8tefE9n

08:34:42

130

5,460.0000

XLON

05002050000020393-E0ORe8tefEdf

08:36:45

80

5,452.0000

XLON

07002070000022044-E0ORe8tefHjz

08:37:00

112

5,448.0000

XLON

05002050000021932-E0ORe8tefI1U

08:37:52

110

5,436.0000

XLON

05002050000022901-E0ORe8tefJG9

08:39:31

80

5,432.0000

XLON

07002070000022999-E0ORe8tefLGD

08:39:58

86

5,426.0000

XLON

05002050000022877-E0ORe8tefLes

08:41:11

81

5,440.0000

XLON

07002070000025125-E0ORe8tefMyv

08:42:15

112

5,444.0000

XLON

07002070000025243-E0ORe8tefO8S

08:43:53

74

5,452.0000

XLON

05002050000026129-E0ORe8tefQ65

08:48:11

193

5,456.0000

XLON

07002070000028078-E0ORe8tefUZc

08:49:42

142

5,458.0000

XLON

05002050000028353-E0ORe8tefVlo

08:51:01

83

5,456.0000

XLON

07002070000029563-E0ORe8tefWxl

08:51:01

63

5,456.0000

XLON

07002070000029563-E0ORe8tefWxn

08:52:41

50

5,458.0000

XLON

05002050000030117-E0ORe8tefYYV

08:53:54

103

5,460.0000

XLON

07002070000030744-E0ORe8tefZi0

08:55:58

172

5,462.0000

XLON

05002050000031347-E0ORe8tefbyO

08:56:55

133

5,460.0000

XLON

05002050000031919-E0ORe8tefcdU

09:00:46

132

5,462.0000

XLON

07002070000033701-E0ORe8tefgb0

09:00:53

21

5,460.0000

XLON

07002070000033137-E0ORe8tefgtf

09:00:53

151

5,460.0000

XLON

07002070000033137-E0ORe8tefgth

09:01:18

133

5,458.0000

XLON

07002070000030971-E0ORe8tefhoT

09:03:20

29

5,456.0000

XLON

07002070000037176-E0ORe8tefjr7

09:03:20

160

5,456.0000

XLON

07002070000037176-E0ORe8tefjrG

09:03:53

203

5,454.0000

XLON

07002070000036121-E0ORe8tefkJ4

09:06:37

114

5,454.0000

XLON

05002050000038936-E0ORe8tefnlO

09:09:25

190

5,456.0000

XLON

07002070000040726-E0ORe8tefqmw

09:09:26

179

5,454.0000

XLON

05002050000039748-E0ORe8tefqoC

09:12:56

151

5,456.0000

XLON

07002070000042219-E0ORe8tefuJV

09:12:56

184

5,454.0000

XLON

05002050000041385-E0ORe8tefuKT

09:14:04

77

5,448.0000

XLON

05002050000042166-E0ORe8tefv96

09:14:31

112

5,448.0000

XLON

07002070000043040-E0ORe8tefvV9

09:14:56

5

5,446.0000

XLON

05002050000042909-E0ORe8tefwC6

09:14:56

91

5,446.0000

XLON

05002050000042909-E0ORe8tefwC8

09:18:34

80

5,446.0000

XLON

07002070000044335-E0ORe8tefznI

09:20:53

184

5,446.0000

XLON

07002070000045876-E0ORe8teg2wH

09:21:05

54

5,444.0000

XLON

07002070000044141-E0ORe8teg3L6

09:21:05

33

5,444.0000

XLON

07002070000044141-E0ORe8teg3LA

09:22:48

87

5,442.0000

XLON

07002070000043798-E0ORe8teg5eX

09:22:55

101

5,440.0000

XLON

07002070000047110-E0ORe8teg6Bq

09:22:55

42

5,436.0000

XLON

07002070000046294-E0ORe8teg6Dy

09:22:55

59

5,436.0000

XLON

07002070000046294-E0ORe8teg6E2

09:24:43

77

5,438.0000

XLON

05002050000048443-E0ORe8teg8aM

09:26:13

113

5,442.0000

XLON

05002050000049194-E0ORe8tegAIj

09:28:16

95

5,440.0000

XLON

07002070000049057-E0ORe8tegCw9

09:28:20

70

5,436.0000

XLON

07002070000048532-E0ORe8tegD4v

09:29:35

111

5,432.0000

XLON

07002070000050076-E0ORe8tegF0y

09:29:35

71

5,430.0000

XLON

07002070000050833-E0ORe8tegF27

09:32:18

76

5,432.0000

XLON

05002050000051990-E0ORe8tegInu

09:33:27

97

5,430.0000

XLON

05002050000051495-E0ORe8tegK89

09:33:42

74

5,428.0000

XLON

07002070000052582-E0ORe8tegKaQ

09:33:42

14

5,428.0000

XLON

07002070000052582-E0ORe8tegKaS

09:34:36

154

5,420.0000

XLON

07002070000053899-E0ORe8tegNND

09:36:33

141

5,418.0000

XLON

07002070000053762-E0ORe8tegPm0

09:36:35

150

5,416.0000

XLON

07002070000054665-E0ORe8tegPpB

09:36:35

29

5,416.0000

XLON

07002070000054665-E0ORe8tegPpH

09:36:35

7

5,416.0000

XLON

07002070000054665-E0ORe8tegPpJ

09:39:13

134

5,412.0000

XLON

05002050000055338-E0ORe8tegSjG

09:39:44

175

5,410.0000

XLON

07002070000055467-E0ORe8tegTB3

09:39:44

13

5,410.0000

XLON

07002070000055467-E0ORe8tegTB8

09:42:56

111

5,408.0000

XLON

07002070000056811-E0ORe8tegVTx

09:42:56

46

5,408.0000

XLON

07002070000056811-E0ORe8tegVTz

09:43:20

68

5,408.0000

XLON

07002070000057904-E0ORe8tegViG

09:43:44

126

5,404.0000

XLON

07002070000055034-E0ORe8tegWIb

09:44:10

188

5,404.0000

XLON

05002050000058160-E0ORe8tegWsN

09:45:48

95

5,400.0000

XLON

05002050000056298-E0ORe8tegZL5

09:45:48

76

5,400.0000

XLON

05002050000057048-E0ORe8tegZL7

09:49:11

195

5,406.0000

XLON

07002070000060300-E0ORe8tegbuu

09:51:19

100

5,404.0000

XLON

05002050000061252-E0ORe8tegdcR

09:52:41

78

5,404.0000

XLON

05002050000061252-E0ORe8tegeHd

09:52:41

75

5,404.0000

XLON

05002050000061652-E0ORe8tegeHf

09:52:41

191

5,402.0000

XLON

05002050000059988-E0ORe8tegeIE

09:53:55

175

5,400.0000

XLON

05002050000059894-E0ORe8tegf62

09:55:33

212

5,402.0000

XLON

07002070000063019-E0ORe8teggkj

09:59:10

170

5,404.0000

XLON

05002050000065589-E0ORe8tegl5z

10:00:01

102

5,402.0000

XLON

05002050000066117-E0ORe8teglq6

10:00:01

45

5,402.0000

XLON

05002050000066117-E0ORe8teglqG

10:00:45

189

5,404.0000

XLON

07002070000066835-E0ORe8tegmgT

10:00:45

181

5,400.0000

XLON

07002070000062820-E0ORe8tegmhO

10:01:12

239

5,398.0000

XLON

05002050000066760-E0ORe8tegnEQ

10:02:21

71

5,394.0000

XLON

07002070000066912-E0ORe8tegoQN

10:02:21

140

5,394.0000

XLON

07002070000066912-E0ORe8tegoQP

10:04:56

156

5,396.0000

XLON

07002070000069404-E0ORe8tegqDw

10:06:22

121

5,396.0000

XLON

07002070000070589-E0ORe8tegrIa

10:06:22

52

5,396.0000

XLON

07002070000070589-E0ORe8tegrIc

10:07:10

185

5,394.0000

XLON

07002070000068557-E0ORe8tegrwR

10:07:33

244

5,392.0000

XLON

07002070000071614-E0ORe8tegsDp

10:07:33

7

5,392.0000

XLON

07002070000071614-E0ORe8tegsDx

10:09:50

174

5,396.0000

XLON

07002070000072252-E0ORe8tegth1

10:10:06

96

5,394.0000

XLON

05002050000071788-E0ORe8tegu9r

10:10:06

81

5,394.0000

XLON

05002050000072122-E0ORe8tegu9t

10:12:56

182

5,394.0000

XLON

05002050000074313-E0ORe8tegwRU

10:15:01

107

5,392.0000

XLON

07002070000073991-E0ORe8tegy7I

10:15:01

58

5,392.0000

XLON

07002070000073991-E0ORe8tegy7T

10:15:01

17

5,392.0000

XLON

07002070000073991-E0ORe8tegy7W

10:16:12

251

5,390.0000

XLON

05002050000076586-E0ORe8tegywu

10:18:55

198

5,392.0000

XLON

07002070000079649-E0ORe8teh16R

10:22:26

227

5,392.0000

XLON

05002050000081043-E0ORe8teh3kq

10:25:02

193

5,398.0000

XLON

07002070000082148-E0ORe8teh5gX

10:26:12

194

5,400.0000

XLON

07002070000082688-E0ORe8teh6v0

10:26:35

151

5,398.0000

XLON

05002050000082563-E0ORe8teh7Mm

10:26:35

12

5,398.0000

XLON

05002050000082563-E0ORe8teh7Mq

10:28:31

160

5,400.0000

XLON

05002050000083517-E0ORe8teh8YJ

10:31:00

58

5,408.0000

XLON

07002070000084657-E0ORe8tehACK

10:31:00

127

5,408.0000

XLON

07002070000084657-E0ORe8tehACM

10:31:03

95

5,408.0000

XLON

07002070000084693-E0ORe8tehAJT

10:31:07

177

5,404.0000

XLON

05002050000084532-E0ORe8tehAPJ

10:31:08

208

5,398.0000

XLON

05002050000083722-E0ORe8tehATU

10:32:34

176

5,398.0000

XLON

05002050000085057-E0ORe8tehBTy

10:32:41

176

5,396.0000

XLON

07002070000085191-E0ORe8tehBYU

10:34:59

127

5,394.0000

XLON

07002070000086344-E0ORe8tehDSr

10:34:59

26

5,394.0000

XLON

07002070000086344-E0ORe8tehDSt

10:34:59

4

5,394.0000

XLON

07002070000086344-E0ORe8tehDSv

10:36:47

53

5,392.0000

XLON

05002050000084592-E0ORe8tehEt6

10:38:24

108

5,392.0000

XLON

05002050000084592-E0ORe8tehFvY

10:38:24

95

5,392.0000

XLON

07002070000087581-E0ORe8tehFvg

10:38:24

232

5,390.0000

XLON

05002050000086566-E0ORe8tehFxJ

10:38:28

71

5,388.0000

XLON

05002050000087492-E0ORe8tehFzX

10:39:47

172

5,384.0000

XLON

07002070000088245-E0ORe8tehH1G

10:39:52

72

5,382.0000

XLON

05002050000088162-E0ORe8tehHDr

10:40:46

127

5,382.0000

XLON

05002050000088737-E0ORe8tehHpi

10:40:46

59

5,382.0000

XLON

05002050000088737-E0ORe8tehHpk

10:42:39

137

5,382.0000

XLON

05002050000089501-E0ORe8tehJET

10:45:28

166

5,386.0000

XLON

07002070000091697-E0ORe8tehLg0

10:48:10

229

5,388.0000

XLON

07002070000093060-E0ORe8tehODu

10:49:15

195

5,388.0000

XLON

05002050000093630-E0ORe8tehP4E

10:49:15

183

5,386.0000

XLON

07002070000093026-E0ORe8tehP52

10:51:44

154

5,392.0000

XLON

07002070000095629-E0ORe8tehRcS

10:52:26

127

5,392.0000

XLON

05002050000095843-E0ORe8tehSY9

10:52:26

22

5,392.0000

XLON

05002050000095843-E0ORe8tehSYB

10:54:06

127

5,398.0000

XLON

07002070000097416-E0ORe8tehUQe

10:54:06

31

5,398.0000

XLON

07002070000097416-E0ORe8tehUQg

10:57:52

200

5,398.0000

XLON

05002050000099027-E0ORe8tehXi0

10:57:52

167

5,396.0000

XLON

05002050000098498-E0ORe8tehXj5

11:00:06

196

5,396.0000

XLON

05002050000101035-E0ORe8tehZyg

11:00:33

156

5,394.0000

XLON

05002050000100405-E0ORe8tehaK6

11:00:33

71

5,394.0000

XLON

07002070000100501-E0ORe8tehaK4

11:00:46

9

5,396.0000

XLON

07002070000101640-E0ORe8tehaTT

11:00:46

9

5,396.0000

XLON

07002070000101640-E0ORe8tehaTV

11:00:46

31

5,396.0000

XLON

07002070000101640-E0ORe8tehaTX

11:01:40

144

5,394.0000

XLON

05002050000101508-E0ORe8tehbM2

11:04:04

82

5,390.0000

XLON

07002070000102489-E0ORe8tehdaR

11:04:04

28

5,390.0000

XLON

07002070000102489-E0ORe8tehdaX

11:04:39

182

5,388.0000

XLON

05002050000103543-E0ORe8tehe00

11:05:20

137

5,386.0000

XLON

05002050000101416-E0ORe8tehegT

11:05:20

6

5,386.0000

XLON

05002050000101416-E0ORe8tehegV

11:07:18

133

5,382.0000

XLON

07002070000104387-E0ORe8tehgLW

11:07:18

31

5,382.0000

XLON

07002070000104387-E0ORe8tehgLY

11:13:25

33

5,390.0000

XLON

05002050000107508-E0ORe8tehmJJ

11:13:25

208

5,390.0000

XLON

05002050000107508-E0ORe8tehmJM

11:15:29

239

5,388.0000

XLON

05002050000106197-E0ORe8tehnYc

11:16:53

187

5,394.0000

XLON

05002050000109371-E0ORe8tehozy

11:17:26

88

5,394.0000

XLON

05002050000109941-E0ORe8tehpT5

11:17:26

31

5,394.0000

XLON

05002050000109941-E0ORe8tehpT7

11:17:26

66

5,394.0000

XLON

05002050000109941-E0ORe8tehpT9

11:17:26

43

5,394.0000

XLON

05002050000109941-E0ORe8tehpTB

11:19:01

53

5,392.0000

XLON

07002070000109530-E0ORe8tehqdA

11:19:01

100

5,392.0000

XLON

05002050000109372-E0ORe8tehqdE

11:19:01

44

5,392.0000

XLON

07002070000109530-E0ORe8tehqdC

11:19:11

97

5,390.0000

XLON

05002050000110639-E0ORe8tehqic

11:19:11

155

5,390.0000

XLON

05002050000110639-E0ORe8tehqig

11:20:36

188

5,388.0000

XLON

05002050000108925-E0ORe8tehrZ0

11:21:44

47

5,388.0000

XLON

05002050000112469-E0ORe8tehseQ

11:21:44

82

5,388.0000

XLON

05002050000112469-E0ORe8tehseS

11:22:26

99

5,388.0000

XLON

07002070000112913-E0ORe8teht5f

11:22:26

9

5,388.0000

XLON

07002070000112913-E0ORe8teht5h

11:22:26

10

5,388.0000

XLON

07002070000112913-E0ORe8teht5j

11:22:26

12

5,388.0000

XLON

07002070000112913-E0ORe8teht5l

11:22:26

9

5,388.0000

XLON

07002070000112913-E0ORe8teht5n

11:22:49

100

5,384.0000

XLON

07002070000111441-E0ORe8tehtQT

11:23:14

129

5,382.0000

XLON

05002050000111735-E0ORe8tehtqO

11:27:14

92

5,388.0000

XLON

07002070000115140-E0ORe8tehy28

11:27:14

89

5,388.0000

XLON

07002070000115140-E0ORe8tehy2A

11:27:25

181

5,386.0000

XLON

07002070000114614-E0ORe8tehyIO

11:28:00

134

5,386.0000

XLON

05002050000115310-E0ORe8tehzD6

11:30:00

76

5,386.0000

XLON

05002050000116524-E0ORe8tei1CV

11:30:00

18

5,386.0000

XLON

05002050000116524-E0ORe8tei1CX

11:34:18

198

5,392.0000

XLON

07002070000119722-E0ORe8tei5bz

11:38:12

263

5,394.0000

XLON

05002050000120656-E0ORe8tei8jP

11:39:47

271

5,398.0000

XLON

05002050000122311-E0ORe8tei9vf

11:41:41

218

5,398.0000

XLON

07002070000123370-E0ORe8teiBHH

11:43:38

241

5,400.0000

XLON

05002050000124079-E0ORe8teiCuK

11:46:22

222

5,398.0000

XLON

05002050000123725-E0ORe8teiEsX

11:47:08

101

5,396.0000

XLON

07002070000124236-E0ORe8teiFQM

11:47:08

56

5,396.0000

XLON

07002070000124236-E0ORe8teiFQO

11:47:26

182

5,396.0000

XLON

05002050000126006-E0ORe8teiFaV

11:49:14

162

5,398.0000

XLON

07002070000126808-E0ORe8teiGYi

11:49:14

58

5,398.0000

XLON

07002070000126808-E0ORe8teiGYk

11:52:40

197

5,398.0000

XLON

05002050000127380-E0ORe8teiJC5

11:52:40

70

5,398.0000

XLON

05002050000127680-E0ORe8teiJC7

11:52:48

148

5,396.0000

XLON

07002070000126176-E0ORe8teiJJd

11:55:52

233

5,404.0000

XLON

05002050000128832-E0ORe8teiMPV

11:57:58

255

5,404.0000

XLON

05002050000129515-E0ORe8teiODY

11:58:28

55

5,402.0000

XLON

07002070000128399-E0ORe8teiOtD

11:58:28

187

5,402.0000

XLON

07002070000128399-E0ORe8teiOtG

11:59:35

160

5,400.0000

XLON

05002050000130247-E0ORe8teiPqT

12:02:26

46

5,400.0000

XLON

05002050000132092-E0ORe8teiSMx

12:02:26

48

5,400.0000

XLON

05002050000132092-E0ORe8teiSMz

12:02:26

9

5,400.0000

XLON

05002050000132092-E0ORe8teiSN1

12:02:26

166

5,400.0000

XLON

05002050000132092-E0ORe8teiSN3

12:02:32

76

5,398.0000

XLON

05002050000128048-E0ORe8teiScG

12:02:32

106

5,398.0000

XLON

07002070000128212-E0ORe8teiScE

12:05:00

49

5,396.0000

XLON

05002050000133227-E0ORe8teiV9Z

12:05:00

150

5,396.0000

XLON

05002050000133227-E0ORe8teiV9b

12:05:44

119

5,394.0000

XLON

05002050000132853-E0ORe8teiVdH

12:05:44

23

5,394.0000

XLON

05002050000132853-E0ORe8teiVdJ

12:06:38

142

5,392.0000

XLON

07002070000133066-E0ORe8teiW1A

12:06:38

88

5,390.0000

XLON

07002070000133742-E0ORe8teiW1O

12:09:32

120

5,386.0000

XLON

05002050000134096-E0ORe8teiY4Y

12:13:22

204

5,388.0000

XLON

05002050000135931-E0ORe8teiaxQ

12:16:10

175

5,388.0000

XLON

05002050000136503-E0ORe8teid3C

12:16:59

190

5,386.0000

XLON

05002050000135556-E0ORe8teidiv

12:17:00

80

5,384.0000

XLON

05002050000135280-E0ORe8teidkI

12:17:00

66

5,384.0000

XLON

05002050000135280-E0ORe8teidkK

12:20:02

147

5,384.0000

XLON

07002070000138088-E0ORe8teifzc

12:21:13

72

5,384.0000

XLON

05002050000139013-E0ORe8teigrX

12:21:13

215

5,384.0000

XLON

05002050000139013-E0ORe8teigrZ

12:25:26

68

5,386.0000

XLON

05002050000139888-E0ORe8teikNp

12:25:26

136

5,386.0000

XLON

05002050000139888-E0ORe8teikNr

12:25:46

47

5,386.0000

XLON

07002070000141390-E0ORe8teikY4

12:25:46

34

5,386.0000

XLON

07002070000141390-E0ORe8teikY6

12:28:10

68

5,386.0000

XLON

05002050000141786-E0ORe8teilZe

12:28:10

146

5,386.0000

XLON

07002070000141744-E0ORe8teilZc

12:28:10

255

5,384.0000

XLON

07002070000140036-E0ORe8teila8

12:29:09

37

5,384.0000

XLON

07002070000142634-E0ORe8teimD4

12:29:09

45

5,384.0000

XLON

07002070000142634-E0ORe8teimD6

12:29:09

21

5,384.0000

XLON

07002070000142634-E0ORe8teimD8

12:29:09

67

5,384.0000

XLON

07002070000142634-E0ORe8teimDA

12:30:46

17

5,384.0000

XLON

07002070000143220-E0ORe8teinRf

12:30:46

180

5,384.0000

XLON

07002070000143220-E0ORe8teinRh

12:36:03

57

5,384.0000

XLON

05002050000143638-E0ORe8teirHc

12:36:03

189

5,384.0000

XLON

05002050000143638-E0ORe8teirHf

12:36:03

87

5,384.0000

XLON

05002050000143639-E0ORe8teirHh

12:36:03

97

5,384.0000

XLON

07002070000144503-E0ORe8teirHj

12:41:00

241

5,388.0000

XLON

05002050000146951-E0ORe8teiv3i

12:41:00

259

5,386.0000

XLON

05002050000146662-E0ORe8teiv3m

12:44:56

265

5,396.0000

XLON

07002070000148517-E0ORe8teixZO

12:44:56

309

5,392.0000

XLON

07002070000148508-E0ORe8teixb5

12:44:56

142

5,390.0000

XLON

07002070000148518-E0ORe8teixbD

12:44:56

9

5,390.0000

XLON

07002070000148518-E0ORe8teixdS

12:46:00

144

5,384.0000

XLON

07002070000149105-E0ORe8teiyhJ

12:46:19

110

5,382.0000

XLON

05002050000148949-E0ORe8teiyvj

12:46:19

73

5,382.0000

XLON

05002050000148949-E0ORe8teiyvl

12:47:26

5

5,382.0000

XLON

07002070000149876-E0ORe8teizt1

12:48:20

21

5,382.0000

XLON

05002050000150172-E0ORe8tej0Jg

12:48:20

87

5,382.0000

XLON

05002050000150172-E0ORe8tej0Ji

12:48:48

21

5,380.0000

XLON

05002050000149736-E0ORe8tej0WQ

12:48:48

113

5,380.0000

XLON

05002050000149736-E0ORe8tej0WS

12:51:45

191

5,378.0000

XLON

07002070000151348-E0ORe8tej2eZ

12:57:41

76

5,380.0000

XLON

07002070000154161-E0ORe8tej6tA

12:57:41

27

5,380.0000

XLON

07002070000154161-E0ORe8tej6tC

12:57:41

149

5,380.0000

XLON

07002070000154161-E0ORe8tej6tE

12:57:41

83

5,380.0000

XLON

07002070000154161-E0ORe8tej6tG

12:59:06

95

5,378.0000

XLON

07002070000154762-E0ORe8tej7qN

12:59:06

20

5,378.0000

XLON

07002070000154762-E0ORe8tej7qP

13:00:46

126

5,376.0000

XLON

05002050000152507-E0ORe8tej9OJ

13:00:46

78

5,376.0000

XLON

07002070000151334-E0ORe8tej9OH

13:00:59

116

5,374.0000

XLON

07002070000150655-E0ORe8tej9bb

13:00:59

101

5,374.0000

XLON

05002050000155604-E0ORe8tej9bi

13:00:59

10

5,374.0000

XLON

07002070000150655-E0ORe8tej9be

13:02:49

129

5,372.0000

XLON

07002070000156700-E0ORe8tejBbl

13:02:49

69

5,372.0000

XLON

07002070000156700-E0ORe8tejBbn

13:05:46

149

5,376.0000

XLON

07002070000158283-E0ORe8tejDMB

13:05:46

113

5,376.0000

XLON

07002070000158283-E0ORe8tejDMD

13:05:47

234

5,374.0000

XLON

07002070000157495-E0ORe8tejDOE

13:08:04

188

5,376.0000

XLON

05002050000158955-E0ORe8tejFG7

13:10:00

149

5,376.0000

XLON

05002050000159860-E0ORe8tejGRV

13:10:00

22

5,376.0000

XLON

05002050000159860-E0ORe8tejGRX

13:10:00

49

5,376.0000

XLON

05002050000159860-E0ORe8tejGRZ

13:10:46

70

5,376.0000

XLON

05002050000160252-E0ORe8tejH2C

13:10:46

126

5,376.0000

XLON

05002050000160252-E0ORe8tejH2E

13:12:19

204

5,374.0000

XLON

07002070000159040-E0ORe8tejHvH

13:12:50

41

5,370.0000

XLON

07002070000161099-E0ORe8tejIKS

13:12:50

89

5,370.0000

XLON

07002070000161099-E0ORe8tejIKU

13:13:00

119

5,368.0000

XLON

05002050000160946-E0ORe8tejIdS

13:14:37

125

5,376.0000

XLON

05002050000161863-E0ORe8tejKEa

13:19:06

100

5,376.0000

XLON

07002070000164389-E0ORe8tejNcg

13:19:06

30

5,376.0000

XLON

07002070000164389-E0ORe8tejNci

13:19:30

115

5,374.0000

XLON

07002070000161944-E0ORe8tejO3u

13:21:39

55

5,376.0000

XLON

05002050000165533-E0ORe8tejPtS

13:21:39

141

5,376.0000

XLON

05002050000165533-E0ORe8tejPtU

13:22:15

214

5,374.0000

XLON

05002050000165108-E0ORe8tejQND

13:26:29

209

5,378.0000

XLON

07002070000167667-E0ORe8tejUas

13:28:20

108

5,378.0000

XLON

05002050000168633-E0ORe8tejWYo

13:28:20

45

5,378.0000

XLON

05002050000168633-E0ORe8tejWYq

13:28:20

19

5,378.0000

XLON

05002050000168633-E0ORe8tejWYs

13:30:21

327

5,394.0000

XLON

07002070000171002-E0ORe8tejdwL

13:31:31

145

5,392.0000

XLON

05002050000170781-E0ORe8tejhRf

13:31:31

70

5,392.0000

XLON

07002070000171003-E0ORe8tejhRh

13:31:33

136

5,390.0000

XLON

05002050000171872-E0ORe8tejhd0

13:31:33

74

5,390.0000

XLON

07002070000173839-E0ORe8tejhd2

13:33:47

194

5,394.0000

XLON

05002050000178866-E0ORe8tejmJS

13:33:47

179

5,394.0000

XLON

07002070000179115-E0ORe8tejmJU

13:37:36

178

5,392.0000

XLON

05002050000178867-E0ORe8tejrpf

13:39:53

72

5,396.0000

XLON

07002070000187135-E0ORe8tejvKd

13:39:53

185

5,396.0000

XLON

07002070000187393-E0ORe8tejvKh

13:39:55

75

5,394.0000

XLON

05002050000186812-E0ORe8tejvSg

13:39:55

88

5,394.0000

XLON

07002070000187075-E0ORe8tejvSe

13:39:55

134

5,394.0000

XLON

05002050000186927-E0ORe8tejvSi

13:39:55

72

5,394.0000

XLON

05002050000187123-E0ORe8tejvSm

13:39:55

107

5,394.0000

XLON

07002070000187191-E0ORe8tejvSk

13:41:02

123

5,396.0000

XLON

05002050000188108-E0ORe8tejwbk

13:42:36

160

5,398.0000

XLON

05002050000188991-E0ORe8tejyOi

13:42:36

136

5,396.0000

XLON

05002050000189178-E0ORe8tejyQQ

13:44:10

128

5,398.0000

XLON

07002070000190406-E0ORe8tek08Y

13:44:27

191

5,396.0000

XLON

05002050000190114-E0ORe8tek0Yo

13:48:20

121

5,398.0000

XLON

07002070000193068-E0ORe8tek4w9

13:48:20

32

5,398.0000

XLON

07002070000193068-E0ORe8tek4wB

13:49:06

185

5,398.0000

XLON

05002050000193660-E0ORe8tek5jO

13:49:10

214

5,396.0000

XLON

07002070000192408-E0ORe8tek5rd

13:51:13

188

5,398.0000

XLON

07002070000195115-E0ORe8tek8J2

13:54:58

104

5,410.0000

XLON

07002070000196052-E0ORe8tekCsB

13:54:58

100

5,410.0000

XLON

05002050000197079-E0ORe8tekCsS

13:54:58

206

5,410.0000

XLON

07002070000197376-E0ORe8tekCsQ

13:55:59

153

5,414.0000

XLON

07002070000198407-E0ORe8tekEIA

13:56:08

230

5,412.0000

XLON

05002050000198064-E0ORe8tekERN

13:58:27

151

5,422.0000

XLON

05002050000199701-E0ORe8tekHMN

13:59:10

146

5,422.0000

XLON

05002050000200086-E0ORe8tekHyn

14:00:27

98

5,424.0000

XLON

05002050000200390-E0ORe8tekJWo

14:00:27

67

5,424.0000

XLON

05002050000200668-E0ORe8tekJWu

14:00:57

133

5,422.0000

XLON

07002070000201438-E0ORe8tekKLC

14:02:02

143

5,420.0000

XLON

05002050000199225-E0ORe8tekLZU

14:02:02

8

5,420.0000

XLON

05002050000199225-E0ORe8tekLZt

14:03:38

1

5,420.0000

XLON

05002050000202362-E0ORe8tekMmI

14:03:38

138

5,420.0000

XLON

05002050000202362-E0ORe8tekMmQ

14:05:17

222

5,422.0000

XLON

05002050000203899-E0ORe8tekOQk

14:07:50

148

5,420.0000

XLON

05002050000203388-E0ORe8tekQqo

14:08:00

103

5,418.0000

XLON

07002070000204649-E0ORe8tekR76

14:11:43

46

5,430.0000

XLON

05002050000207694-E0ORe8tekVTb

14:11:43

274

5,430.0000

XLON

05002050000207694-E0ORe8tekVTe

14:14:55

388

5,430.0000

XLON

05002050000208984-E0ORe8tekXzQ

14:15:59

252

5,430.0000

XLON

07002070000210105-E0ORe8tekZBq

14:17:08

131

5,428.0000

XLON

05002050000207255-E0ORe8tekasY

14:17:08

155

5,428.0000

XLON

05002050000207255-E0ORe8tekasg

14:17:38

202

5,426.0000

XLON

05002050000210906-E0ORe8tekbFo

14:17:38

95

5,424.0000

XLON

07002070000206907-E0ORe8tekbG5

14:17:38

123

5,424.0000

XLON

07002070000206907-E0ORe8tekbGE

14:19:10

104

5,422.0000

XLON

07002070000212059-E0ORe8tekd9E

14:19:10

71

5,422.0000

XLON

07002070000212059-E0ORe8tekd9I

14:20:17

210

5,420.0000

XLON

05002050000211767-E0ORe8tekeDk

14:21:06

204

5,426.0000

XLON

07002070000213077-E0ORe8tekfIa

14:21:06

14

5,426.0000

XLON

07002070000213077-E0ORe8tekfId

14:22:09

218

5,424.0000

XLON

07002070000213078-E0ORe8tekgdA

14:22:38

139

5,424.0000

XLON

05002050000213746-E0ORe8tekhOc

14:24:18

168

5,424.0000

XLON

05002050000214784-E0ORe8tekjNX

14:24:18

34

5,424.0000

XLON

05002050000214784-E0ORe8tekjNZ

14:25:20

151

5,422.0000

XLON

07002070000214033-E0ORe8tekkUS

14:26:35

126

5,420.0000

XLON

05002050000213747-E0ORe8tekm4A

14:26:35

98

5,420.0000

XLON

05002050000215980-E0ORe8tekm4C

14:28:08

368

5,426.0000

XLON

07002070000217327-E0ORe8teko7h

14:30:00

109

5,426.0000

XLON

05002050000217764-E0ORe8tekryh

14:30:00

205

5,426.0000

XLON

07002070000218592-E0ORe8tekryj

14:30:00

133

5,424.0000

XLON

07002070000217201-E0ORe8teks11

14:30:00

51

5,424.0000

XLON

07002070000217201-E0ORe8teks1U

14:30:00

14

5,422.0000

XLON

05002050000216991-E0ORe8teks2I

14:30:00

28

5,422.0000

XLON

05002050000216991-E0ORe8teksAY

14:30:00

50

5,422.0000

XLON

05002050000216991-E0ORe8teksAa

14:30:00

160

5,422.0000

XLON

05002050000216991-E0ORe8teksFz

14:30:00

1

5,422.0000

XLON

05002050000218286-E0ORe8teksG1

14:30:00

320

5,422.0000

XLON

05002050000218286-E0ORe8teksG3

14:31:28

40

5,432.0000

XLON

05002050000221622-E0ORe8tel0PG

14:31:28

139

5,432.0000

XLON

05002050000221622-E0ORe8tel0PJ

14:31:28

120

5,432.0000

XLON

05002050000221622-E0ORe8tel0PP

14:32:20

97

5,430.0000

XLON

05002050000222258-E0ORe8tel3gV

14:32:20

326

5,430.0000

XLON

07002070000221909-E0ORe8tel3gT

14:32:20

95

5,430.0000

XLON

05002050000222258-E0ORe8tel3gX

14:32:41

318

5,434.0000

XLON

05002050000223642-E0ORe8tel5Ji

14:32:49

213

5,432.0000

XLON

07002070000223922-E0ORe8tel5nK

14:33:30

233

5,428.0000

XLON

07002070000223601-E0ORe8tel7oG

14:36:10

187

5,436.0000

XLON

07002070000227133-E0ORe8telEjU

14:36:10

67

5,436.0000

XLON

07002070000227353-E0ORe8telEjW

14:38:25

60

5,438.0000

XLON

07002070000229831-E0ORe8telKEc

14:38:25

21

5,438.0000

XLON

07002070000229831-E0ORe8telKEe

14:38:25

14

5,438.0000

XLON

07002070000229831-E0ORe8telKEg

14:38:33

393

5,436.0000

XLON

05002050000228750-E0ORe8telKSw

14:38:33

35

5,436.0000

XLON

05002050000228750-E0ORe8telKT3

14:39:03

145

5,432.0000

XLON

05002050000229488-E0ORe8telLbE

14:40:30

319

5,430.0000

XLON

07002070000231364-E0ORe8telQDw

14:41:40

325

5,432.0000

XLON

05002050000232085-E0ORe8telSzC

14:43:57

340

5,438.0000

XLON

07002070000234437-E0ORe8telZ9a

14:45:03

392

5,438.0000

XLON

05002050000234826-E0ORe8telbRf

14:45:24

392

5,436.0000

XLON

05002050000233314-E0ORe8teld2c

14:45:26

114

5,434.0000

XLON

05002050000234094-E0ORe8teld9r

14:45:26

71

5,434.0000

XLON

05002050000234094-E0ORe8teld9t

14:47:15

178

5,434.0000

XLON

05002050000237256-E0ORe8telhA1

14:47:15

80

5,434.0000

XLON

05002050000237256-E0ORe8telhA3

14:47:34

188

5,432.0000

XLON

05002050000236435-E0ORe8telhky

14:47:34

93

5,432.0000

XLON

05002050000236435-E0ORe8telhl1

14:48:06

53

5,430.0000

XLON

07002070000237581-E0ORe8telj6F

14:48:06

98

5,430.0000

XLON

07002070000237581-E0ORe8telj6H

14:48:06

80

5,430.0000

XLON

07002070000238332-E0ORe8telj6J

14:50:48

225

5,438.0000

XLON

07002070000241376-E0ORe8telqgT

14:50:48

152

5,438.0000

XLON

07002070000241376-E0ORe8telqgX

14:51:05

55

5,436.0000

XLON

05002050000240118-E0ORe8telrFi

14:51:05

314

5,436.0000

XLON

05002050000240118-E0ORe8telrFk

14:51:05

245

5,436.0000

XLON

07002070000240489-E0ORe8telrFm

14:53:22

32

5,436.0000

XLON

05002050000243283-E0ORe8telwEg

14:53:22

30

5,436.0000

XLON

05002050000243283-E0ORe8telwEi

14:53:22

12

5,436.0000

XLON

05002050000243283-E0ORe8telwEk

14:53:22

59

5,436.0000

XLON

05002050000243283-E0ORe8telwEm

14:53:36

95

5,436.0000

XLON

05002050000243370-E0ORe8telwkE

14:54:16

355

5,436.0000

XLON

07002070000244348-E0ORe8telxoh

14:55:14

274

5,434.0000

XLON

05002050000242613-E0ORe8tem00o

14:57:24

262

5,434.0000

XLON

05002050000246117-E0ORe8tem5KA

14:58:55

325

5,434.0000

XLON

07002070000247572-E0ORe8tem8jY

15:00:18

411

5,438.0000

XLON

05002050000248815-E0ORe8temCLa

15:00:57

4

5,436.0000

XLON

07002070000250097-E0ORe8temE5O

15:01:01

381

5,436.0000

XLON

07002070000250097-E0ORe8temEII

15:01:38

273

5,434.0000

XLON

05002050000248588-E0ORe8temFU8

15:02:52

427

5,434.0000

XLON

07002070000251566-E0ORe8temIc1

15:03:08

134

5,432.0000

XLON

05002050000245456-E0ORe8temJTx

15:03:08

104

5,432.0000

XLON

05002050000245456-E0ORe8temJTz

15:03:08

73

5,432.0000

XLON

05002050000249741-E0ORe8temJU3

15:05:48

3

5,446.0000

XLON

07002070000254337-E0ORe8temRQX

15:05:53

290

5,446.0000

XLON

07002070000254337-E0ORe8temRaf

15:08:46

315

5,450.0000

XLON

07002070000256059-E0ORe8temZuW

15:09:19

265

5,450.0000

XLON

07002070000257102-E0ORe8tembGW

15:09:37

76

5,448.0000

XLON

05002050000255693-E0ORe8temcC9

15:09:37

189

5,448.0000

XLON

07002070000256058-E0ORe8temcC7

15:10:21

76

5,446.0000

XLON

05002050000255694-E0ORe8teme8s

15:10:26

121

5,444.0000

XLON

05002050000256543-E0ORe8temece

15:11:15

395

5,442.0000

XLON

07002070000258460-E0ORe8temgQc

15:11:15

296

5,440.0000

XLON

07002070000257788-E0ORe8temgR0

15:13:02

224

5,444.0000

XLON

07002070000259875-E0ORe8temkq0

15:13:42

269

5,442.0000

XLON

05002050000259388-E0ORe8temmYF

15:16:20

109

5,448.0000

XLON

05002050000261929-E0ORe8temsge

15:16:20

151

5,448.0000

XLON

05002050000261929-E0ORe8temsgg

15:17:21

117

5,444.0000

XLON

05002050000261300-E0ORe8temurd

15:17:21

120

5,444.0000

XLON

07002070000261679-E0ORe8temurb

15:17:53

293

5,442.0000

XLON

05002050000260608-E0ORe8temvm6

15:18:05

313

5,440.0000

XLON

07002070000263386-E0ORe8temwcv

15:18:07

26

5,438.0000

XLON

05002050000262968-E0ORe8temwoe

15:18:08

162

5,438.0000

XLON

05002050000262968-E0ORe8temwvN

15:18:15

97

5,438.0000

XLON

05002050000262968-E0ORe8temxCN

15:19:49

131

5,438.0000

XLON

07002070000264744-E0ORe8ten1Qh

15:19:49

84

5,438.0000

XLON

07002070000264744-E0ORe8ten1Qk

15:20:18

233

5,434.0000

XLON

05002050000264281-E0ORe8ten2ib

15:20:19

125

5,432.0000

XLON

07002070000264745-E0ORe8ten2oi

15:20:58

20

5,430.0000

XLON

07002070000265944-E0ORe8ten4TS

15:20:58

142

5,430.0000

XLON

07002070000265944-E0ORe8ten4TU

15:21:04

191

5,428.0000

XLON

05002050000265532-E0ORe8ten4kb

15:25:08

111

5,432.0000

XLON

05002050000268378-E0ORe8tenDgD

15:25:08

155

5,432.0000

XLON

05002050000268378-E0ORe8tenDgF

15:25:19

191

5,430.0000

XLON

07002070000267691-E0ORe8tenE0E

15:25:19

77

5,430.0000

XLON

07002070000268210-E0ORe8tenE0G

15:26:42

307

5,432.0000

XLON

07002070000269872-E0ORe8tenGfC

15:27:45

285

5,430.0000

XLON

05002050000268922-E0ORe8tenIfn

15:28:40

116

5,428.0000

XLON

05002050000267813-E0ORe8tenJu4

15:28:40

96

5,428.0000

XLON

07002070000270423-E0ORe8tenJu6

15:29:34

254

5,426.0000

XLON

05002050000271083-E0ORe8tenLHc

15:30:10

235

5,424.0000

XLON

05002050000270240-E0ORe8tenMSn

15:31:42

219

5,426.0000

XLON

05002050000272977-E0ORe8tenPDo

15:32:03

394

5,424.0000

XLON

07002070000272756-E0ORe8tenPlJ

15:32:48

201

5,422.0000

XLON

05002050000273556-E0ORe8tenR01

15:32:49

42

5,420.0000

XLON

07002070000273929-E0ORe8tenR1V

15:32:49

233

5,420.0000

XLON

07002070000273929-E0ORe8tenR1X

15:33:31

73

5,418.0000

XLON

05002050000273783-E0ORe8tenSlr

15:34:37

240

5,422.0000

XLON

07002070000275257-E0ORe8tenUCc

15:36:58

107

5,430.0000

XLON

05002050000276823-E0ORe8tenYHI

15:36:58

172

5,430.0000

XLON

05002050000276823-E0ORe8tenYHK

15:37:52

122

5,432.0000

XLON

05002050000277225-E0ORe8tenZTR

15:37:52

120

5,432.0000

XLON

07002070000277365-E0ORe8tenZTN

15:37:52

254

5,432.0000

XLON

07002070000277627-E0ORe8tenZTP

15:40:50

243

5,434.0000

XLON

07002070000279310-E0ORe8teneNs

15:43:25

301

5,438.0000

XLON

05002050000281100-E0ORe8teniGm

15:43:40

245

5,436.0000

XLON

05002050000280539-E0ORe8tenilF

15:43:40

72

5,436.0000

XLON

07002070000280670-E0ORe8tenilD

15:43:40

169

5,436.0000

XLON

07002070000281555-E0ORe8tenilJ

15:43:40

110

5,436.0000

XLON

07002070000281556-E0ORe8tenilL

15:44:06

158

5,432.0000

XLON

07002070000281752-E0ORe8tenjRL

15:44:20

223

5,432.0000

XLON

07002070000282064-E0ORe8tenjpe

15:44:40

245

5,430.0000

XLON

05002050000281575-E0ORe8tenkEG

15:44:45

245

5,428.0000

XLON

07002070000282038-E0ORe8tenkV0

15:46:56

4

5,424.0000

XLON

05002050000282769-E0ORe8tenokn

15:46:56

166

5,424.0000

XLON

05002050000282769-E0ORe8tenokp

15:48:10

338

5,424.0000

XLON

07002070000284418-E0ORe8tenqlo

15:49:23

204

5,422.0000

XLON

07002070000283237-E0ORe8tensmS

15:50:54

269

5,430.0000

XLON

07002070000286677-E0ORe8tenukD

15:51:10

245

5,428.0000

XLON

07002070000286583-E0ORe8tenv73

15:52:31

7

5,428.0000

XLON

05002050000287482-E0ORe8tenx2h

15:52:31

12

5,428.0000

XLON

05002050000287482-E0ORe8tenx2j

15:54:09

16

5,428.0000

XLON

05002050000288074-E0ORe8tenzEz

15:54:09

376

5,428.0000

XLON

05002050000288074-E0ORe8tenzF1

15:56:56

298

5,430.0000

XLON

05002050000289659-E0ORe8teo36z

15:56:56

2

5,430.0000

XLON

05002050000289659-E0ORe8teo375

15:57:25

354

5,432.0000

XLON

07002070000291056-E0ORe8teo3ml

15:57:25

45

5,432.0000

XLON

07002070000291056-E0ORe8teo3mn

15:58:55

239

5,430.0000

XLON

07002070000291973-E0ORe8teo5tw

15:58:55

28

5,430.0000

XLON

07002070000291973-E0ORe8teo5ty

15:59:03

120

5,428.0000

XLON

05002050000289303-E0ORe8teo64J

15:59:03

152

5,428.0000

XLON

05002050000289303-E0ORe8teo64M

16:00:01

119

5,428.0000

XLON

07002070000292154-E0ORe8teo7lh

16:00:01

155

5,428.0000

XLON

07002070000292154-E0ORe8teo7lj

16:01:00

204

5,436.0000

XLON

05002050000292982-E0ORe8teo9to

16:01:00

92

5,436.0000

XLON

07002070000293519-E0ORe8teo9tk

16:01:03

118

5,436.0000

XLON

07002070000293615-E0ORe8teoAA8

16:02:29

161

5,434.0000

XLON

05002050000292983-E0ORe8teoCkm

16:02:29

170

5,434.0000

XLON

07002070000293520-E0ORe8teoCkk

16:02:29

227

5,434.0000

XLON

05002050000293416-E0ORe8teoCku

16:02:29

73

5,434.0000

XLON

07002070000293962-E0ORe8teoCkw

16:03:01

12

5,432.0000

XLON

07002070000294868-E0ORe8teoDjR

16:03:01

314

5,432.0000

XLON

07002070000294868-E0ORe8teoDjU

16:03:07

272

5,430.0000

XLON

07002070000294520-E0ORe8teoDu6

16:03:52

158

5,428.0000

XLON

05002050000293988-E0ORe8teoF6q

16:03:52

114

5,428.0000

XLON

07002070000294485-E0ORe8teoF6o

16:04:32

257

5,430.0000

XLON

07002070000296078-E0ORe8teoGto

16:05:43

167

5,432.0000

XLON

07002070000296755-E0ORe8teoJIQ

16:06:22

220

5,430.0000

XLON

07002070000297065-E0ORe8teoKSS

16:06:59

217

5,428.0000

XLON

05002050000295459-E0ORe8teoLaY

16:07:48

366

5,430.0000

XLON

05002050000297664-E0ORe8teoN2s

16:09:11

18

5,430.0000

XLON

05002050000298742-E0ORe8teoPDO

16:09:11

10

5,430.0000

XLON

05002050000298742-E0ORe8teoPDQ

16:09:11

62

5,430.0000

XLON

05002050000298742-E0ORe8teoPDS

16:10:03

127

5,428.0000

XLON

07002070000298190-E0ORe8teoRgd

16:10:03

117

5,428.0000

XLON

07002070000298190-E0ORe8teoRgf

16:12:46

326

5,434.0000

XLON

07002070000301890-E0ORe8teoWng

16:13:30

11

5,436.0000

XLON

05002050000302270-E0ORe8teoY1D

16:13:30

54

5,436.0000

XLON

05002050000302270-E0ORe8teoY1F

16:14:13

355

5,438.0000

XLON

05002050000302675-E0ORe8teoYwg

16:15:04

34

5,438.0000

XLON

07002070000304015-E0ORe8teoa6w

16:15:04

149

5,438.0000

XLON

07002070000304015-E0ORe8teoa6y

16:15:04

74

5,438.0000

XLON

07002070000304015-E0ORe8teoa70

16:15:49

18

5,438.0000

XLON

05002050000303765-E0ORe8teobFF

16:15:49

7

5,438.0000

XLON

05002050000303765-E0ORe8teobFH

16:15:49

7

5,438.0000

XLON

05002050000303765-E0ORe8teobFJ

16:15:49

152

5,438.0000

XLON

05002050000303765-E0ORe8teobFL

16:15:49

4

5,438.0000

XLON

05002050000303765-E0ORe8teobFN

16:15:49

80

5,438.0000

XLON

05002050000303765-E0ORe8teobFP

16:15:49

92

5,438.0000

XLON

05002050000303765-E0ORe8teobFR

16:16:35

142

5,436.0000

XLON

07002070000303034-E0ORe8teoczw

16:16:35

197

5,436.0000

XLON

07002070000303138-E0ORe8teoczy

16:16:35

151

5,436.0000

XLON

07002070000303139-E0ORe8teod00

16:18:09

385

5,432.0000

XLON

07002070000304866-E0ORe8teoh1s

16:18:18

444

5,430.0000

XLON

05002050000304312-E0ORe8teohOU

16:19:31

58

5,430.0000

XLON

07002070000305291-E0ORe8teojh7

16:19:31

327

5,430.0000

XLON

07002070000305291-E0ORe8teojhB

16:21:11

112

5,434.0000

XLON

07002070000305812-E0ORe8teonUx

16:21:11

150

5,434.0000

XLON

05002050000305282-E0ORe8teonV4

16:21:11

129

5,434.0000

XLON

05002050000305283-E0ORe8teonV8

16:21:11

84

5,434.0000

XLON

07002070000305812-E0ORe8teonV2

16:21:11

145

5,434.0000

XLON

07002070000305813-E0ORe8teonV6

16:22:15

28

5,430.0000

XLON

05002050000305284-E0ORe8teoptd

16:22:39

320

5,432.0000

XLON

07002070000306100-E0ORe8teoqWO

16:22:47

21

5,430.0000

XLON

05002050000305284-E0ORe8teoqpp

16:22:58

18

5,430.0000

XLON

05002050000305284-E0ORe8teor4u

16:23:08

17

5,430.0000

XLON

05002050000305284-E0ORe8teorLB

16:23:29

36

5,434.0000

XLON

07002070000306264-E0ORe8teos6k

16:23:39

16

5,434.0000

XLON

07002070000306264-E0ORe8teosOS

16:23:49

18

5,434.0000

XLON

07002070000306264-E0ORe8teosev

16:23:51

113

5,436.0000

XLON

05002050000305854-E0ORe8teosjD

16:23:59

17

5,434.0000

XLON

07002070000306264-E0ORe8teot0p

16:24:09

17

5,434.0000

XLON

07002070000306264-E0ORe8teotMB

16:24:09

51

5,434.0000

XLON

05002050000305767-E0ORe8teotMm

16:24:09

41

5,434.0000

XLON

07002070000306264-E0ORe8teotMk

16:24:11

61

5,434.0000

XLON

05002050000305767-E0ORe8teotPO

16:24:11

18

5,434.0000

XLON

07002070000306448-E0ORe8teotPQ

16:24:13

211

5,434.0000

XLON

07002070000306448-E0ORe8teotSB

16:24:19

16

5,434.0000

XLON

07002070000306464-E0ORe8teotaL

16:24:29

17

5,434.0000

XLON

07002070000306464-E0ORe8teotsh

16:24:39

18

5,434.0000

XLON

07002070000306464-E0ORe8teou5B

16:24:49

16

5,434.0000

XLON

07002070000306464-E0ORe8teouHn

16:24:58

16

5,434.0000

XLON

07002070000306464-E0ORe8teoueZ

16:25:02

76

5,434.0000

XLON

07002070000306464-E0ORe8teouvY

16:25:02

45

5,434.0000

XLON

07002070000306464-E0ORe8teouvd

16:25:07

16

5,432.0000

XLON

05002050000305753-E0ORe8teovEj

16:25:13

158

5,432.0000

XLON

05002050000305753-E0ORe8teovM8

16:25:49

17

5,434.0000

XLON

05002050000306371-E0ORe8teowVv

16:25:58

16

5,434.0000

XLON

05002050000306371-E0ORe8teowpV

16:26:09

19

5,434.0000

XLON

05002050000306371-E0ORe8teoxCi

16:26:18

17

5,434.0000

XLON

05002050000306371-E0ORe8teoxSw

16:26:19

139

5,434.0000

XLON

05002050000306371-E0ORe8teoxTL

16:26:23

35

5,438.0000

XLON

07002070000307041-E0ORe8teoxbU

16:26:44

16

5,438.0000

XLON

07002070000307041-E0ORe8teoyfy

16:26:54

18

5,438.0000

XLON

07002070000307041-E0ORe8teoz0y

16:27:04

17

5,438.0000

XLON

07002070000307041-E0ORe8teozQI

16:27:14

17

5,438.0000

XLON

07002070000307041-E0ORe8teozmw

16:27:14

83

5,438.0000

XLON

05002050000306604-E0ORe8teozn3

16:27:14

51

5,438.0000

XLON

07002070000307041-E0ORe8teozmz

16:27:14

3

5,438.0000

XLON

05002050000306612-E0ORe8teozn5

16:27:14

72

5,438.0000

XLON

07002070000307049-E0ORe8teozn1

16:27:14

67

5,438.0000

XLON

05002050000306612-E0ORe8teozn7

16:27:14

69

5,438.0000

XLON

07002070000307141-E0ORe8teozn9

16:27:14

85

5,438.0000

XLON

07002070000307236-E0ORe8teoznB

16:27:24

18

5,438.0000

XLON

05002050000306793-E0ORe8tep02l

16:27:24

84

5,438.0000

XLON

05002050000306793-E0ORe8tep02o

16:27:28

1

5,438.0000

XLON

05002050000306793-E0ORe8tep0AN

 

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
 
 
POSPKKBPPBKDDCD