National Storage Mechanism | Additional information
RNS Number : 4028Z
Ashtead Group PLC
16 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 15 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:

82,800



Date of transaction:

15 September 2025



Average price paid per share (pence):

5,329.0880



Lowest price paid per share (pence):

5,302.0000



Highest price paid per share (pence):

5,360.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,293,449 (excluding Treasury shares), and the Company will hold 28,061,384 ordinary shares in Treasury.

 

The figure of 423,293,449 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:00

332

5,324.0000

XLON

07002070000004091-E0OVGwJIGD52

08:04:07

389

5,322.0000

XLON

05002050000004237-E0OVGwJIGHxB

08:04:26

181

5,318.0000

XLON

07002070000004090-E0OVGwJIGIYB

08:04:26

100

5,320.0000

XLON

07002070000003780-E0OVGwJIGIXd

08:04:26

323

5,320.0000

XLON

07002070000003780-E0OVGwJIGIXf

08:07:41

65

5,320.0000

XLON

07002070000005091-E0OVGwJIGOFs

08:07:41

47

5,320.0000

XLON

07002070000005091-E0OVGwJIGOFu

08:08:07

86

5,316.0000

XLON

07002070000004965-E0OVGwJIGP46

08:08:07

105

5,316.0000

XLON

07002070000004965-E0OVGwJIGP48

08:10:13

2

5,316.0000

XLON

07002070000005551-E0OVGwJIGTF8

08:10:16

104

5,316.0000

XLON

07002070000005563-E0OVGwJIGTIK

08:10:43

114

5,316.0000

XLON

07002070000005632-E0OVGwJIGTuj

08:11:13

124

5,316.0000

XLON

05002050000005691-E0OVGwJIGUcN

08:11:46

124

5,312.0000

XLON

05002050000005059-E0OVGwJIGVAf

08:11:46

23

5,316.0000

XLON

05002050000005790-E0OVGwJIGV9e

08:11:46

115

5,316.0000

XLON

05002050000005790-E0OVGwJIGV9g

08:11:46

41

5,316.0000

XLON

05002050000005790-E0OVGwJIGV9i

08:12:10

110

5,310.0000

XLON

05002050000005176-E0OVGwJIGVaf

08:13:26

51

5,310.0000

XLON

07002070000006022-E0OVGwJIGX28

08:13:47

107

5,310.0000

XLON

05002050000006052-E0OVGwJIGXIM

08:13:47

17

5,310.0000

XLON

05002050000006052-E0OVGwJIGXIU

08:15:09

103

5,314.0000

XLON

05002050000006173-E0OVGwJIGZ2k

08:15:10

155

5,314.0000

XLON

07002070000006519-E0OVGwJIGZ4e

08:15:20

133

5,310.0000

XLON

05002050000006140-E0OVGwJIGZGJ

08:15:20

109

5,312.0000

XLON

07002070000006145-E0OVGwJIGZFn

08:15:26

98

5,310.0000

XLON

05002050000006749-E0OVGwJIGZPu

08:16:00

81

5,310.0000

XLON

05002050000007212-E0OVGwJIGa1i

08:16:00

33

5,310.0000

XLON

05002050000007212-E0OVGwJIGa1k

08:16:00

20

5,310.0000

XLON

05002050000007212-E0OVGwJIGa1m

08:16:00

111

5,310.0000

XLON

05002050000007212-E0OVGwJIGa1o

08:16:00

92

5,310.0000

XLON

05002050000007212-E0OVGwJIGa1q

08:17:41

122

5,312.0000

XLON

05002050000008211-E0OVGwJIGc6b

08:18:33

153

5,316.0000

XLON

07002070000008755-E0OVGwJIGdZ0

08:18:35

85

5,314.0000

XLON

07002070000008765-E0OVGwJIGdeW

08:19:36

133

5,310.0000

XLON

07002070000009185-E0OVGwJIGevp

08:20:13

240

5,310.0000

XLON

05002050000009664-E0OVGwJIGfXi

08:21:52

105

5,312.0000

XLON

05002050000010631-E0OVGwJIGhR4

08:22:30

116

5,312.0000

XLON

07002070000010951-E0OVGwJIGi3i

08:23:10

106

5,314.0000

XLON

05002050000011340-E0OVGwJIGikP

08:23:41

148

5,314.0000

XLON

07002070000011636-E0OVGwJIGjAQ

08:24:28

159

5,314.0000

XLON

05002050000012093-E0OVGwJIGkLZ

08:25:19

146

5,314.0000

XLON

05002050000012557-E0OVGwJIGl6i

08:25:19

2

5,314.0000

XLON

05002050000012557-E0OVGwJIGl6f

08:26:40

117

5,314.0000

XLON

05002050000012850-E0OVGwJIGmEM

08:26:43

162

5,312.0000

XLON

05002050000013185-E0OVGwJIGmHZ

08:26:46

153

5,310.0000

XLON

07002070000010093-E0OVGwJIGmJ8

08:29:45

133

5,312.0000

XLON

07002070000014160-E0OVGwJIGpcV

08:31:58

98

5,314.0000

XLON

05002050000016430-E0OVGwJIGsCl

08:33:03

146

5,320.0000

XLON

05002050000017216-E0OVGwJIGu1S

08:33:36

139

5,320.0000

XLON

05002050000017261-E0OVGwJIGuye

08:36:52

139

5,324.0000

XLON

05002050000017813-E0OVGwJIGyXK

08:36:53

70

5,324.0000

XLON

07002070000019366-E0OVGwJIGyZp

08:36:53

155

5,324.0000

XLON

07002070000019366-E0OVGwJIGyZk

08:36:58

174

5,324.0000

XLON

07002070000019371-E0OVGwJIGyfI

08:37:00

139

5,324.0000

XLON

07002070000019412-E0OVGwJIGygM

08:37:01

168

5,324.0000

XLON

07002070000019449-E0OVGwJIGyh7

08:38:06

151

5,324.0000

XLON

05002050000019550-E0OVGwJIGzRj

08:38:07

176

5,324.0000

XLON

07002070000020070-E0OVGwJIGzTF

08:38:10

152

5,324.0000

XLON

07002070000020105-E0OVGwJIGzV3

08:39:02

37

5,324.0000

XLON

07002070000020548-E0OVGwJIH04K

08:39:02

92

5,324.0000

XLON

07002070000020548-E0OVGwJIH04N

08:39:56

142

5,324.0000

XLON

05002050000021066-E0OVGwJIH0vj

08:40:21

97

5,320.0000

XLON

07002070000021229-E0OVGwJIH1Uc

08:40:21

174

5,320.0000

XLON

05002050000017636-E0OVGwJIH1Su

08:41:01

289

5,318.0000

XLON

05002050000021578-E0OVGwJIH2Dr

08:41:01

3

5,318.0000

XLON

05002050000021578-E0OVGwJIH2Dt

08:42:41

16

5,318.0000

XLON

07002070000022301-E0OVGwJIH3mW

08:42:48

116

5,316.0000

XLON

07002070000016989-E0OVGwJIH3tA

08:43:33

149

5,316.0000

XLON

07002070000022863-E0OVGwJIH4V8

08:43:33

51

5,316.0000

XLON

07002070000022863-E0OVGwJIH4VA

08:49:16

6

5,318.0000

XLON

07002070000025868-E0OVGwJIH9Tc

08:49:16

70

5,318.0000

XLON

07002070000025868-E0OVGwJIH9TI

08:50:02

102

5,318.0000

XLON

07002070000025868-E0OVGwJIHAKi

08:51:06

170

5,320.0000

XLON

07002070000026771-E0OVGwJIHC6L

08:51:08

245

5,320.0000

XLON

07002070000027000-E0OVGwJIHC7x

08:52:34

126

5,322.0000

XLON

05002050000027775-E0OVGwJIHDBp

08:52:35

34

5,320.0000

XLON

07002070000027016-E0OVGwJIHDD0

08:52:35

348

5,322.0000

XLON

05002050000027779-E0OVGwJIHDCe

08:52:37

254

5,320.0000

XLON

07002070000027016-E0OVGwJIHDFA

08:54:15

30

5,320.0000

XLON

07002070000028535-E0OVGwJIHEOf

08:54:15

101

5,320.0000

XLON

07002070000028535-E0OVGwJIHEOh

08:54:15

54

5,320.0000

XLON

07002070000028535-E0OVGwJIHEOj

08:55:07

117

5,320.0000

XLON

05002050000028938-E0OVGwJIHFFE

08:55:43

44

5,318.0000

XLON

05002050000026405-E0OVGwJIHFtO

08:55:43

127

5,318.0000

XLON

05002050000026405-E0OVGwJIHFtQ

08:58:33

333

5,322.0000

XLON

07002070000030597-E0OVGwJIHIQz

08:59:21

279

5,322.0000

XLON

07002070000030987-E0OVGwJIHIwm

09:00:31

182

5,320.0000

XLON

07002070000029324-E0OVGwJIHKdE

09:01:01

111

5,318.0000

XLON

05002050000032586-E0OVGwJIHLLt

09:01:01

26

5,318.0000

XLON

05002050000032586-E0OVGwJIHLLv

09:01:01

122

5,318.0000

XLON

05002050000032586-E0OVGwJIHLLx

09:01:51

191

5,308.0000

XLON

07002070000027879-E0OVGwJIHMZ5

09:02:34

153

5,302.0000

XLON

07002070000031931-E0OVGwJIHNqC

09:02:41

201

5,302.0000

XLON

05002050000034554-E0OVGwJIHNw2

09:06:55

167

5,316.0000

XLON

07002070000037647-E0OVGwJIHTXl

09:07:41

275

5,318.0000

XLON

05002050000038973-E0OVGwJIHUQr

09:09:20

147

5,314.0000

XLON

07002070000037474-E0OVGwJIHVxF

09:11:35

167

5,320.0000

XLON

05002050000040628-E0OVGwJIHY88

09:11:53

37

5,318.0000

XLON

07002070000040438-E0OVGwJIHYTi

09:11:53

94

5,320.0000

XLON

05002050000041379-E0OVGwJIHYTN

09:13:32

103

5,318.0000

XLON

07002070000040438-E0OVGwJIHZXw

09:14:23

51

5,320.0000

XLON

05002050000042763-E0OVGwJIHaKt

09:14:23

119

5,320.0000

XLON

05002050000042763-E0OVGwJIHaKv

09:14:50

174

5,318.0000

XLON

05002050000042363-E0OVGwJIHaeO

09:16:01

175

5,316.0000

XLON

07002070000043905-E0OVGwJIHbik

09:16:53

65

5,314.0000

XLON

05002050000039882-E0OVGwJIHcaI

09:16:53

102

5,314.0000

XLON

05002050000039882-E0OVGwJIHcaU

09:17:55

40

5,314.0000

XLON

07002070000044949-E0OVGwJIHe01

09:17:55

156

5,316.0000

XLON

05002050000045124-E0OVGwJIHdzZ

09:17:55

20

5,316.0000

XLON

05002050000045124-E0OVGwJIHdzb

09:19:22

206

5,320.0000

XLON

05002050000046177-E0OVGwJIHg1w

09:20:45

48

5,314.0000

XLON

07002070000044949-E0OVGwJIHhOk

09:20:45

103

5,314.0000

XLON

07002070000044949-E0OVGwJIHhOm

09:21:59

165

5,316.0000

XLON

07002070000047867-E0OVGwJIHiQY

09:22:14

51

5,314.0000

XLON

05002050000047401-E0OVGwJIHicV

09:22:14

173

5,314.0000

XLON

05002050000047401-E0OVGwJIHicX

09:23:43

49

5,314.0000

XLON

07002070000048916-E0OVGwJIHjtV

09:23:46

82

5,314.0000

XLON

07002070000048916-E0OVGwJIHjz8

09:24:21

174

5,314.0000

XLON

07002070000049337-E0OVGwJIHkNN

09:24:21

1

5,314.0000

XLON

07002070000049337-E0OVGwJIHkNQ

09:24:21

3

5,314.0000

XLON

07002070000049337-E0OVGwJIHkNS

09:26:14

23

5,316.0000

XLON

07002070000050158-E0OVGwJIHlkf

09:26:14

131

5,316.0000

XLON

07002070000050158-E0OVGwJIHlkj

09:27:41

4

5,314.0000

XLON

05002050000051086-E0OVGwJIHn8o

09:28:57

239

5,314.0000

XLON

07002070000051501-E0OVGwJIHoFh

09:29:21

61

5,314.0000

XLON

05002050000051949-E0OVGwJIHoeS

09:29:28

46

5,314.0000

XLON

05002050000051949-E0OVGwJIHofc

09:30:15

136

5,314.0000

XLON

05002050000051949-E0OVGwJIHpUv

09:31:01

190

5,314.0000

XLON

05002050000052938-E0OVGwJIHqEU

09:32:44

58

5,310.0000

XLON

05002050000047940-E0OVGwJIHs0j

09:32:44

180

5,312.0000

XLON

05002050000053909-E0OVGwJIHs0Y

09:35:14

32

5,310.0000

XLON

05002050000047940-E0OVGwJIHuAk

09:36:58

312

5,318.0000

XLON

07002070000055615-E0OVGwJIHvbd

09:37:45

43

5,318.0000

XLON

05002050000056541-E0OVGwJIHw7c

09:38:26

197

5,318.0000

XLON

05002050000056541-E0OVGwJIHx1I

09:38:26

4

5,318.0000

XLON

05002050000056541-E0OVGwJIHx1L

09:39:00

191

5,314.0000

XLON

07002070000055541-E0OVGwJIHxja

09:39:53

57

5,314.0000

XLON

05002050000057444-E0OVGwJIHyS5

09:39:53

97

5,314.0000

XLON

05002050000057444-E0OVGwJIHySA

09:42:23

77

5,312.0000

XLON

07002070000058259-E0OVGwJII14v

09:42:23

130

5,312.0000

XLON

07002070000058259-E0OVGwJII14x

09:42:24

166

5,310.0000

XLON

07002070000057333-E0OVGwJII15s

09:42:44

42

5,310.0000

XLON

05002050000059193-E0OVGwJII1NH

09:42:44

104

5,310.0000

XLON

05002050000059193-E0OVGwJII1NJ

09:46:00

120

5,316.0000

XLON

07002070000060182-E0OVGwJII3zw

09:47:41

33

5,316.0000

XLON

07002070000060581-E0OVGwJII5HM

09:48:35

99

5,316.0000

XLON

07002070000060581-E0OVGwJII618

09:50:18

163

5,320.0000

XLON

05002050000062829-E0OVGwJII7SU

09:51:01

198

5,320.0000

XLON

05002050000063658-E0OVGwJII88C

09:53:31

166

5,320.0000

XLON

05002050000064468-E0OVGwJIIAFb

09:54:28

18

5,320.0000

XLON

05002050000065313-E0OVGwJIIAhw

09:54:28

180

5,320.0000

XLON

05002050000065313-E0OVGwJIIAhz

09:57:43

24

5,318.0000

XLON

05002050000065967-E0OVGwJIICrB

09:58:18

142

5,318.0000

XLON

05002050000065967-E0OVGwJIID73

09:58:23

24

5,316.0000

XLON

07002070000062262-E0OVGwJIIDEQ

09:59:49

251

5,318.0000

XLON

05002050000067313-E0OVGwJIIE2h

10:00:13

52

5,316.0000

XLON

07002070000062262-E0OVGwJIIEng

10:00:13

131

5,316.0000

XLON

07002070000062584-E0OVGwJIIEni

10:03:22

216

5,316.0000

XLON

07002070000068967-E0OVGwJIIHk4

10:04:21

24

5,316.0000

XLON

07002070000069726-E0OVGwJIIIZm

10:04:21

196

5,316.0000

XLON

07002070000069726-E0OVGwJIIIZp

10:05:03

20

5,314.0000

XLON

05002050000068304-E0OVGwJIIJ1K

10:06:47

163

5,314.0000

XLON

05002050000068304-E0OVGwJIIKFZ

10:06:53

36

5,314.0000

XLON

05002050000070940-E0OVGwJIIKJX

10:06:54

32

5,314.0000

XLON

05002050000070940-E0OVGwJIIKJg

10:08:59

186

5,314.0000

XLON

07002070000071084-E0OVGwJIILYF

10:09:24

69

5,314.0000

XLON

05002050000071909-E0OVGwJIILhJ

10:10:46

29

5,314.0000

XLON

05002050000071909-E0OVGwJIIMsH

10:10:46

87

5,314.0000

XLON

05002050000071909-E0OVGwJIIMsJ

10:11:10

168

5,314.0000

XLON

07002070000072393-E0OVGwJIINL8

10:12:41

151

5,314.0000

XLON

07002070000073091-E0OVGwJIIOjH

10:12:41

106

5,314.0000

XLON

07002070000073091-E0OVGwJIIOjN

10:14:29

45

5,314.0000

XLON

07002070000073712-E0OVGwJIIPoF

10:14:31

123

5,314.0000

XLON

07002070000073712-E0OVGwJIIPod

10:17:41

81

5,318.0000

XLON

05002050000075239-E0OVGwJIIS1L

10:17:41

10

5,318.0000

XLON

05002050000075239-E0OVGwJIIS1N

10:17:41

110

5,318.0000

XLON

05002050000075239-E0OVGwJIIS1P

10:17:41

155

5,318.0000

XLON

05002050000075239-E0OVGwJIIS1R

10:19:21

1

5,318.0000

XLON

07002070000075966-E0OVGwJIISuH

10:19:21

41

5,318.0000

XLON

07002070000075966-E0OVGwJIISuJ

10:19:21

119

5,318.0000

XLON

07002070000075966-E0OVGwJIISuL

10:19:21

61

5,318.0000

XLON

07002070000075966-E0OVGwJIISuN

10:21:53

169

5,318.0000

XLON

07002070000077038-E0OVGwJIIUmQ

10:22:04

165

5,316.0000

XLON

07002070000076766-E0OVGwJIIUyE

10:24:11

140

5,316.0000

XLON

05002050000077577-E0OVGwJIIWOc

10:24:11

28

5,316.0000

XLON

05002050000077577-E0OVGwJIIWOY

10:24:11

30

5,316.0000

XLON

05002050000077577-E0OVGwJIIWOO

10:26:02

92

5,316.0000

XLON

05002050000078430-E0OVGwJIIXij

10:26:02

74

5,316.0000

XLON

05002050000078430-E0OVGwJIIXil

10:26:53

92

5,316.0000

XLON

05002050000079637-E0OVGwJIIYVs

10:27:35

166

5,314.0000

XLON

05002050000074660-E0OVGwJIIZAk

10:27:41

252

5,314.0000

XLON

05002050000079957-E0OVGwJIIZJw

10:29:21

197

5,320.0000

XLON

07002070000080503-E0OVGwJIIaL2

10:31:18

163

5,318.0000

XLON

07002070000081346-E0OVGwJIIcJQ

10:34:18

245

5,318.0000

XLON

07002070000081978-E0OVGwJIIeij

10:34:37

175

5,318.0000

XLON

05002050000082908-E0OVGwJIIerS

10:35:22

128

5,316.0000

XLON

07002070000080165-E0OVGwJIIfjS

10:37:45

163

5,316.0000

XLON

07002070000083565-E0OVGwJIIhVK

10:37:45

13

5,316.0000

XLON

07002070000083565-E0OVGwJIIhVM

10:40:13

165

5,318.0000

XLON

05002050000085254-E0OVGwJIIj2O

10:45:37

201

5,320.0000

XLON

07002070000085736-E0OVGwJIIm4I

10:45:37

36

5,320.0000

XLON

07002070000085736-E0OVGwJIIm4E

10:46:01

206

5,320.0000

XLON

07002070000087687-E0OVGwJIImKO

10:47:41

11

5,320.0000

XLON

07002070000088320-E0OVGwJIInkv

10:47:41

56

5,320.0000

XLON

07002070000088320-E0OVGwJIInkx

10:48:33

41

5,320.0000

XLON

07002070000088667-E0OVGwJIIoSa

10:48:33

8

5,320.0000

XLON

07002070000088667-E0OVGwJIIoSc

10:48:33

8

5,320.0000

XLON

07002070000088667-E0OVGwJIIoSe

10:48:33

145

5,320.0000

XLON

07002070000088667-E0OVGwJIIoSg

10:49:21

173

5,320.0000

XLON

07002070000088909-E0OVGwJIIoi0

10:49:40

218

5,318.0000

XLON

05002050000085852-E0OVGwJIIou3

10:51:01

52

5,316.0000

XLON

07002070000089508-E0OVGwJIIpxQ

10:51:01

42

5,316.0000

XLON

07002070000089508-E0OVGwJIIpxS

10:53:14

46

5,316.0000

XLON

05002050000090087-E0OVGwJIIrQO

10:53:14

35

5,316.0000

XLON

05002050000090087-E0OVGwJIIrQR

10:53:14

97

5,316.0000

XLON

07002070000090184-E0OVGwJIIrQT

10:55:07

179

5,316.0000

XLON

07002070000090713-E0OVGwJIIsNS

10:57:42

13

5,318.0000

XLON

07002070000091872-E0OVGwJIItpi

11:01:03

230

5,322.0000

XLON

07002070000092872-E0OVGwJIIwGJ

11:01:42

246

5,320.0000

XLON

07002070000092499-E0OVGwJIIwdc

11:05:05

234

5,320.0000

XLON

05002050000094457-E0OVGwJIIyed

11:05:58

184

5,320.0000

XLON

05002050000095833-E0OVGwJIIyxS

11:09:43

35

5,324.0000

XLON

07002070000097091-E0OVGwJIJ0pW

11:09:43

9

5,324.0000

XLON

07002070000097091-E0OVGwJIJ0pY

11:15:46

182

5,326.0000

XLON

07002070000098889-E0OVGwJIJ4Lj

11:15:47

222

5,326.0000

XLON

05002050000099660-E0OVGwJIJ4Mr

11:15:48

100

5,326.0000

XLON

05002050000099667-E0OVGwJIJ4O3

11:15:49

85

5,326.0000

XLON

05002050000099667-E0OVGwJIJ4Ob

11:15:49

100

5,326.0000

XLON

07002070000099539-E0OVGwJIJ4Od

11:15:50

204

5,326.0000

XLON

05002050000099677-E0OVGwJIJ4PE

11:16:02

205

5,326.0000

XLON

07002070000099664-E0OVGwJIJ4c1

11:16:54

45

5,326.0000

XLON

07002070000100045-E0OVGwJIJ5C4

11:18:37

55

5,326.0000

XLON

05002050000100553-E0OVGwJIJ6M8

11:18:37

151

5,326.0000

XLON

05002050000100553-E0OVGwJIJ6M3

11:19:29

181

5,326.0000

XLON

05002050000101218-E0OVGwJIJ6j9

11:20:17

148

5,326.0000

XLON

05002050000101464-E0OVGwJIJ72C

11:21:02

191

5,326.0000

XLON

05002050000101679-E0OVGwJIJ7Mt

11:21:02

90

5,326.0000

XLON

05002050000101679-E0OVGwJIJ7Mv

11:22:42

207

5,326.0000

XLON

05002050000102535-E0OVGwJIJ80X

11:24:22

148

5,326.0000

XLON

05002050000103214-E0OVGwJIJ8kx

11:25:12

100

5,324.0000

XLON

07002070000097100-E0OVGwJIJ92g

11:25:12

156

5,324.0000

XLON

07002070000097100-E0OVGwJIJ92i

11:28:34

187

5,328.0000

XLON

05002050000105300-E0OVGwJIJBAj

11:29:02

163

5,326.0000

XLON

05002050000104019-E0OVGwJIJBPT

11:30:33

131

5,326.0000

XLON

07002070000105468-E0OVGwJIJCQV

11:30:33

69

5,326.0000

XLON

07002070000105468-E0OVGwJIJCQZ

11:31:02

178

5,326.0000

XLON

05002050000106434-E0OVGwJIJCtM

11:31:33

177

5,324.0000

XLON

07002070000103854-E0OVGwJIJDBa

11:32:44

2

5,320.0000

XLON

07002070000107048-E0OVGwJIJDwA

11:33:34

29

5,322.0000

XLON

05002050000107604-E0OVGwJIJEPf

11:33:34

61

5,322.0000

XLON

05002050000107604-E0OVGwJIJEPh

11:34:50

137

5,322.0000

XLON

05002050000107938-E0OVGwJIJFN8

11:36:02

32

5,322.0000

XLON

05002050000108576-E0OVGwJIJFya

11:37:24

90

5,322.0000

XLON

05002050000108576-E0OVGwJIJGtk

11:37:35

40

5,320.0000

XLON

07002070000107048-E0OVGwJIJH1d

11:38:22

37

5,320.0000

XLON

07002070000107048-E0OVGwJIJHN6

11:38:37

91

5,322.0000

XLON

05002050000109634-E0OVGwJIJHVr

11:39:22

120

5,322.0000

XLON

05002050000109972-E0OVGwJIJHrT

11:40:55

38

5,320.0000

XLON

07002070000107048-E0OVGwJIJIky

11:49:15

6

5,328.0000

XLON

05002050000113386-E0OVGwJIJO6I

11:49:15

184

5,328.0000

XLON

05002050000113386-E0OVGwJIJO5y

11:49:56

192

5,328.0000

XLON

07002070000113989-E0OVGwJIJOWf

11:50:06

187

5,326.0000

XLON

07002070000112608-E0OVGwJIJOcd

11:51:02

29

5,326.0000

XLON

07002070000114340-E0OVGwJIJP1L

11:51:02

78

5,326.0000

XLON

07002070000114340-E0OVGwJIJP1N

11:51:54

11

5,326.0000

XLON

05002050000114727-E0OVGwJIJPaJ

12:00:02

42

5,330.0000

XLON

05002050000117713-E0OVGwJIJU9z

12:00:10

296

5,330.0000

XLON

07002070000117595-E0OVGwJIJUNR

12:00:11

135

5,330.0000

XLON

05002050000117846-E0OVGwJIJURq

12:00:11

101

5,330.0000

XLON

05002050000117846-E0OVGwJIJURs

12:00:54

94

5,330.0000

XLON

05002050000117853-E0OVGwJIJV5c

12:00:54

103

5,330.0000

XLON

05002050000117853-E0OVGwJIJV5e

12:02:36

197

5,330.0000

XLON

07002070000118197-E0OVGwJIJWAu

12:03:23

286

5,330.0000

XLON

07002070000119256-E0OVGwJIJWYP

12:04:28

243

5,328.0000

XLON

05002050000117116-E0OVGwJIJWzr

12:05:45

283

5,328.0000

XLON

07002070000119953-E0OVGwJIJXvm

12:06:02

215

5,328.0000

XLON

05002050000120674-E0OVGwJIJY7d

12:07:42

154

5,328.0000

XLON

05002050000121350-E0OVGwJIJYv9

12:09:22

150

5,330.0000

XLON

05002050000122009-E0OVGwJIJZrL

12:09:22

6

5,330.0000

XLON

05002050000122009-E0OVGwJIJZrA

12:11:02

124

5,330.0000

XLON

05002050000122597-E0OVGwJIJaVx

12:11:02

66

5,330.0000

XLON

05002050000122597-E0OVGwJIJaVz

12:12:42

198

5,328.0000

XLON

05002050000123234-E0OVGwJIJbHo

12:15:14

145

5,330.0000

XLON

05002050000124308-E0OVGwJIJdB1

12:15:29

189

5,328.0000

XLON

05002050000123871-E0OVGwJIJdKG

12:21:11

168

5,328.0000

XLON

05002050000124623-E0OVGwJIJgk8

12:24:01

9

5,328.0000

XLON

07002070000127118-E0OVGwJIJiVW

12:24:01

113

5,328.0000

XLON

07002070000127118-E0OVGwJIJiVY

12:24:01

169

5,328.0000

XLON

07002070000127118-E0OVGwJIJiVM

12:24:29

101

5,328.0000

XLON

05002050000127814-E0OVGwJIJipH

12:24:29

91

5,328.0000

XLON

05002050000127814-E0OVGwJIJip9

12:26:03

35

5,326.0000

XLON

07002070000124595-E0OVGwJIJjZn

12:26:03

77

5,326.0000

XLON

07002070000124595-E0OVGwJIJjZp

12:26:03

97

5,326.0000

XLON

05002050000125802-E0OVGwJIJjZr

12:26:03

224

5,328.0000

XLON

07002070000128541-E0OVGwJIJjZ3

12:27:43

9

5,326.0000

XLON

07002070000129220-E0OVGwJIJkPm

12:27:43

52

5,326.0000

XLON

07002070000129220-E0OVGwJIJkPo

12:27:43

11

5,326.0000

XLON

07002070000129220-E0OVGwJIJkPq

12:27:43

87

5,326.0000

XLON

07002070000129220-E0OVGwJIJkPs

12:27:43

2

5,326.0000

XLON

07002070000129220-E0OVGwJIJkPu

12:29:23

85

5,326.0000

XLON

05002050000129958-E0OVGwJIJlD8

12:29:23

92

5,326.0000

XLON

05002050000129958-E0OVGwJIJlDA

12:31:55

43

5,326.0000

XLON

05002050000131184-E0OVGwJIJnV9

12:31:55

118

5,326.0000

XLON

05002050000131184-E0OVGwJIJnVB

12:32:43

136

5,324.0000

XLON

07002070000131555-E0OVGwJIJns6

12:32:59

150

5,322.0000

XLON

05002050000129249-E0OVGwJIJo0H

12:32:59

51

5,322.0000

XLON

05002050000129249-E0OVGwJIJo0J

12:35:02

112

5,316.0000

XLON

07002070000132353-E0OVGwJIJpO2

12:36:03

160

5,318.0000

XLON

05002050000132976-E0OVGwJIJq49

12:38:35

117

5,318.0000

XLON

07002070000134055-E0OVGwJIJrcZ

12:39:23

29

5,318.0000

XLON

07002070000134404-E0OVGwJIJsKq

12:39:23

112

5,318.0000

XLON

07002070000134404-E0OVGwJIJsKs

12:41:03

6

5,316.0000

XLON

07002070000132886-E0OVGwJIJtSj

12:41:03

95

5,316.0000

XLON

07002070000132886-E0OVGwJIJtSl

12:41:03

149

5,318.0000

XLON

05002050000135254-E0OVGwJIJtSK

12:44:06

9

5,318.0000

XLON

05002050000136266-E0OVGwJIJvKM

12:44:55

111

5,318.0000

XLON

05002050000136266-E0OVGwJIJvhD

12:46:03

103

5,318.0000

XLON

05002050000137256-E0OVGwJIJwbl

12:46:55

87

5,318.0000

XLON

07002070000137595-E0OVGwJIJxLF

12:47:43

160

5,318.0000

XLON

05002050000137913-E0OVGwJIJxkM

12:47:43

1

5,318.0000

XLON

05002050000137913-E0OVGwJIJxkO

12:49:10

156

5,316.0000

XLON

05002050000135925-E0OVGwJIJyGf

12:51:03

166

5,316.0000

XLON

07002070000139263-E0OVGwJIJzHp

12:51:43

32

5,314.0000

XLON

05002050000138595-E0OVGwJIJziG

12:53:00

154

5,316.0000

XLON

05002050000139885-E0OVGwJIK0TF

12:53:09

54

5,316.0000

XLON

05002050000139885-E0OVGwJIK0d5

12:55:03

28

5,316.0000

XLON

07002070000140528-E0OVGwJIK1vo

12:55:15

111

5,318.0000

XLON

05002050000140932-E0OVGwJIK2Ca

12:55:41

202

5,316.0000

XLON

07002070000140528-E0OVGwJIK2V0

12:56:38

117

5,318.0000

XLON

07002070000141606-E0OVGwJIK3Fy

12:57:43

117

5,318.0000

XLON

07002070000142075-E0OVGwJIK3yR

12:59:23

127

5,318.0000

XLON

07002070000142922-E0OVGwJIK4vK

12:59:23

73

5,318.0000

XLON

07002070000142922-E0OVGwJIK4vM

13:00:14

120

5,316.0000

XLON

07002070000141307-E0OVGwJIK5nm

13:01:03

148

5,316.0000

XLON

07002070000143913-E0OVGwJIK6dM

13:01:03

17

5,316.0000

XLON

07002070000143913-E0OVGwJIK6dO

13:02:43

105

5,316.0000

XLON

07002070000144805-E0OVGwJIK7tr

13:04:23

94

5,318.0000

XLON

05002050000145943-E0OVGwJIK9LO

13:04:50

107

5,316.0000

XLON

05002050000144910-E0OVGwJIK9h6

13:06:03

134

5,318.0000

XLON

05002050000146957-E0OVGwJIKAFe

13:06:03

64

5,318.0000

XLON

05002050000146957-E0OVGwJIKAFg

13:07:43

52

5,318.0000

XLON

07002070000147773-E0OVGwJIKBFP

13:07:43

47

5,318.0000

XLON

07002070000147773-E0OVGwJIKBFR

13:07:43

55

5,318.0000

XLON

07002070000147773-E0OVGwJIKBFT

13:09:23

148

5,316.0000

XLON

05002050000148512-E0OVGwJIKCNq

13:11:03

148

5,316.0000

XLON

07002070000149051-E0OVGwJIKDSb

13:11:03

44

5,316.0000

XLON

07002070000149051-E0OVGwJIKDSd

13:12:43

188

5,316.0000

XLON

07002070000149834-E0OVGwJIKEku

13:14:23

185

5,314.0000

XLON

05002050000150668-E0OVGwJIKFjP

13:19:44

169

5,320.0000

XLON

05002050000151604-E0OVGwJIKKOD

13:21:05

206

5,320.0000

XLON

05002050000154730-E0OVGwJIKLaZ

13:22:43

69

5,320.0000

XLON

07002070000155872-E0OVGwJIKMiF

13:22:45

132

5,320.0000

XLON

05002050000155849-E0OVGwJIKMjf

13:23:30

68

5,318.0000

XLON

05002050000152705-E0OVGwJIKN1v

13:23:30

108

5,318.0000

XLON

07002070000151456-E0OVGwJIKN1r

13:24:23

178

5,318.0000

XLON

07002070000157029-E0OVGwJIKNcD

13:26:08

182

5,324.0000

XLON

05002050000158016-E0OVGwJIKOd0

13:27:57

168

5,328.0000

XLON

07002070000158877-E0OVGwJIKPyO

13:29:30

144

5,328.0000

XLON

05002050000159651-E0OVGwJIKQuV

13:29:30

84

5,328.0000

XLON

05002050000159651-E0OVGwJIKQuY

13:31:03

155

5,328.0000

XLON

07002070000161986-E0OVGwJIKSlV

13:31:03

100

5,328.0000

XLON

07002070000161986-E0OVGwJIKSlX

13:32:38

153

5,326.0000

XLON

05002050000158713-E0OVGwJIKUKx

13:32:57

165

5,322.0000

XLON

07002070000158034-E0OVGwJIKV5V

13:34:50

162

5,322.0000

XLON

07002070000164152-E0OVGwJIKWwT

13:36:05

109

5,320.0000

XLON

05002050000163062-E0OVGwJIKXfU

13:37:43

90

5,320.0000

XLON

05002050000165850-E0OVGwJIKZVi

13:37:43

103

5,320.0000

XLON

05002050000165850-E0OVGwJIKZVc

13:37:46

1

5,320.0000

XLON

05002050000165850-E0OVGwJIKZXO

13:42:43

264

5,328.0000

XLON

05002050000168678-E0OVGwJIKcjD

13:44:24

1

5,328.0000

XLON

05002050000169525-E0OVGwJIKeJk

13:45:51

75

5,332.0000

XLON

07002070000170308-E0OVGwJIKfUk

13:45:51

236

5,332.0000

XLON

07002070000170308-E0OVGwJIKfUn

13:46:55

9

5,336.0000

XLON

05002050000170785-E0OVGwJIKg7e

13:47:03

225

5,336.0000

XLON

05002050000170785-E0OVGwJIKgCm

13:47:44

177

5,336.0000

XLON

05002050000171191-E0OVGwJIKgt5

13:47:44

114

5,336.0000

XLON

05002050000171191-E0OVGwJIKgt0

13:49:23

230

5,336.0000

XLON

07002070000172010-E0OVGwJIKiY2

13:52:10

229

5,338.0000

XLON

07002070000173230-E0OVGwJIKkio

13:52:43

222

5,338.0000

XLON

05002050000173712-E0OVGwJIKlEX

13:54:28

201

5,338.0000

XLON

07002070000174357-E0OVGwJIKmht

13:55:00

263

5,336.0000

XLON

07002070000172776-E0OVGwJIKnQb

13:56:13

61

5,334.0000

XLON

05002050000175229-E0OVGwJIKogW

13:56:13

101

5,334.0000

XLON

05002050000175229-E0OVGwJIKogb

13:57:22

135

5,332.0000

XLON

07002070000175232-E0OVGwJIKpqS

13:58:52

169

5,332.0000

XLON

05002050000176074-E0OVGwJIKrHA

13:59:24

145

5,330.0000

XLON

07002070000176071-E0OVGwJIKriE

14:01:14

59

5,328.0000

XLON

07002070000177949-E0OVGwJIKu9y

14:01:14

168

5,328.0000

XLON

07002070000177949-E0OVGwJIKuA0

14:01:57

135

5,326.0000

XLON

07002070000176833-E0OVGwJIKucj

14:02:43

139

5,324.0000

XLON

07002070000178995-E0OVGwJIKvYT

14:02:43

11

5,324.0000

XLON

07002070000178995-E0OVGwJIKvYV

14:06:11

72

5,322.0000

XLON

05002050000179920-E0OVGwJIKypd

14:06:11

111

5,322.0000

XLON

05002050000179920-E0OVGwJIKypf

14:06:19

138

5,320.0000

XLON

05002050000179009-E0OVGwJIKysL

14:06:25

66

5,318.0000

XLON

05002050000180857-E0OVGwJIKyyt

14:08:30

15

5,326.0000

XLON

07002070000181872-E0OVGwJIL0Ve

14:09:43

143

5,326.0000

XLON

05002050000182292-E0OVGwJIL1TN

14:09:43

159

5,326.0000

XLON

07002070000181872-E0OVGwJIL1TL

14:09:49

93

5,324.0000

XLON

05002050000181872-E0OVGwJIL1Wr

14:11:57

160

5,324.0000

XLON

07002070000183481-E0OVGwJIL3VH

14:13:14

36

5,322.0000

XLON

07002070000183823-E0OVGwJIL51N

14:13:14

170

5,322.0000

XLON

07002070000183823-E0OVGwJIL51P

14:13:28

36

5,320.0000

XLON

05002050000183109-E0OVGwJIL5I1

14:14:23

218

5,326.0000

XLON

05002050000184569-E0OVGwJIL5yE

14:15:08

185

5,324.0000

XLON

07002070000184544-E0OVGwJIL6Q6

14:16:19

68

5,324.0000

XLON

07002070000185301-E0OVGwJIL7M7

14:16:19

84

5,324.0000

XLON

07002070000185301-E0OVGwJIL7M9

14:17:18

152

5,322.0000

XLON

05002050000185351-E0OVGwJIL8Ci

14:18:09

143

5,322.0000

XLON

05002050000186200-E0OVGwJIL9BY

14:18:27

169

5,320.0000

XLON

07002070000186148-E0OVGwJIL9Pp

14:19:23

19

5,318.0000

XLON

05002050000187310-E0OVGwJILAMM

14:19:23

53

5,318.0000

XLON

05002050000187310-E0OVGwJILAMO

14:25:15

227

5,322.0000

XLON

07002070000190395-E0OVGwJILFXn

14:25:15

291

5,320.0000

XLON

07002070000189911-E0OVGwJILFYG

14:25:15

27

5,320.0000

XLON

07002070000189911-E0OVGwJILFYK

14:26:07

318

5,320.0000

XLON

05002050000191028-E0OVGwJILGcS

14:28:05

272

5,320.0000

XLON

05002050000192092-E0OVGwJILJZZ

14:28:25

227

5,318.0000

XLON

07002070000190983-E0OVGwJILKIp

14:28:26

61

5,314.0000

XLON

07002070000187253-E0OVGwJILKMI

14:28:26

121

5,314.0000

XLON

07002070000187253-E0OVGwJILKMK

14:29:42

227

5,318.0000

XLON

05002050000193741-E0OVGwJILLsg

14:29:57

133

5,318.0000

XLON

05002050000193913-E0OVGwJILMRH

14:30:00

227

5,312.0000

XLON

05002050000193609-E0OVGwJILMnm

14:30:00

272

5,314.0000

XLON

07002070000193600-E0OVGwJILMmY

14:31:46

250

5,324.0000

XLON

05002050000197122-E0OVGwJILUwH

14:31:46

316

5,326.0000

XLON

05002050000197351-E0OVGwJILUvI

14:31:47

125

5,322.0000

XLON

05002050000197123-E0OVGwJILV1d

14:31:47

123

5,322.0000

XLON

07002070000197084-E0OVGwJILV1b

14:32:43

268

5,326.0000

XLON

07002070000199108-E0OVGwJILXzw

14:33:04

205

5,324.0000

XLON

05002050000199120-E0OVGwJILYrD

14:33:04

83

5,324.0000

XLON

05002050000199120-E0OVGwJILYrF

14:34:39

276

5,322.0000

XLON

05002050000201105-E0OVGwJILcLS

14:34:39

202

5,324.0000

XLON

07002070000201092-E0OVGwJILcL6

14:36:14

329

5,322.0000

XLON

05002050000202824-E0OVGwJILfHh

14:36:48

260

5,320.0000

XLON

07002070000202810-E0OVGwJILg6o

14:37:43

154

5,316.0000

XLON

07002070000204795-E0OVGwJILhj5

14:38:54

50

5,314.0000

XLON

05002050000204834-E0OVGwJILjYI

14:38:54

9

5,314.0000

XLON

05002050000204834-E0OVGwJILjYK

14:38:54

79

5,314.0000

XLON

05002050000204834-E0OVGwJILjYM

14:38:54

18

5,314.0000

XLON

05002050000204834-E0OVGwJILjYR

14:38:54

14

5,314.0000

XLON

05002050000204834-E0OVGwJILjYU

14:38:54

12

5,314.0000

XLON

05002050000204834-E0OVGwJILjY0

14:39:29

84

5,316.0000

XLON

05002050000206681-E0OVGwJILkTl

14:39:29

73

5,316.0000

XLON

07002070000206589-E0OVGwJILkTj

14:39:29

157

5,318.0000

XLON

05002050000206706-E0OVGwJILkSq

14:41:24

178

5,322.0000

XLON

05002050000208196-E0OVGwJILnnK

14:42:38

25

5,328.0000

XLON

05002050000209637-E0OVGwJILqNU

14:42:38

153

5,328.0000

XLON

05002050000209637-E0OVGwJILqNZ

14:42:47

267

5,328.0000

XLON

05002050000209866-E0OVGwJILqkQ

14:45:11

62

5,324.0000

XLON

07002070000209454-E0OVGwJILvLv

14:45:11

89

5,324.0000

XLON

05002050000209542-E0OVGwJILvLz

14:45:11

27

5,324.0000

XLON

07002070000209454-E0OVGwJILvLx

14:45:11

287

5,326.0000

XLON

07002070000211239-E0OVGwJILvL4

14:46:19

212

5,332.0000

XLON

07002070000213108-E0OVGwJILxXW

14:47:40

40

5,336.0000

XLON

05002050000213214-E0OVGwJILzSn

14:47:40

17

5,336.0000

XLON

05002050000213214-E0OVGwJILzSi

14:48:04

143

5,340.0000

XLON

05002050000214551-E0OVGwJIM0Gg

14:48:04

91

5,340.0000

XLON

05002050000214551-E0OVGwJIM0Gi

14:49:24

384

5,340.0000

XLON

07002070000215762-E0OVGwJIM2SL

14:50:52

145

5,342.0000

XLON

07002070000216929-E0OVGwJIM4bK

14:51:03

250

5,342.0000

XLON

07002070000217131-E0OVGwJIM4ns

14:51:29

196

5,342.0000

XLON

05002050000217522-E0OVGwJIM5hI

14:51:29

54

5,342.0000

XLON

05002050000217522-E0OVGwJIM5h9

14:53:42

318

5,344.0000

XLON

05002050000218944-E0OVGwJIM8s0

14:54:10

316

5,340.0000

XLON

07002070000218444-E0OVGwJIM9et

14:55:04

241

5,340.0000

XLON

07002070000219670-E0OVGwJIMB0x

14:55:30

166

5,342.0000

XLON

05002050000220494-E0OVGwJIMBdr

14:57:23

131

5,346.0000

XLON

07002070000221520-E0OVGwJIMEuE

14:57:32

134

5,346.0000

XLON

07002070000221520-E0OVGwJIMF9f

14:58:19

296

5,346.0000

XLON

05002050000222178-E0OVGwJIMG82

14:58:19

253

5,346.0000

XLON

07002070000222176-E0OVGwJIMG84

14:59:50

251

5,348.0000

XLON

05002050000223628-E0OVGwJIMJ3N

15:00:37

293

5,346.0000

XLON

07002070000223381-E0OVGwJIMM4k

15:01:22

202

5,350.0000

XLON

07002070000225230-E0OVGwJIMOG9

15:01:46

137

5,346.0000

XLON

07002070000225194-E0OVGwJIMPE1

15:01:46

104

5,346.0000

XLON

05002050000225197-E0OVGwJIMPE5

15:01:46

64

5,346.0000

XLON

07002070000225194-E0OVGwJIMPE3

15:03:24

121

5,350.0000

XLON

07002070000226987-E0OVGwJIMS9u

15:03:24

62

5,350.0000

XLON

07002070000226987-E0OVGwJIMSA4

15:03:40

100

5,348.0000

XLON

05002050000226972-E0OVGwJIMSVC

15:03:40

234

5,348.0000

XLON

07002070000226530-E0OVGwJIMSVA

15:06:30

285

5,350.0000

XLON

05002050000229338-E0OVGwJIMWvb

15:06:31

221

5,348.0000

XLON

07002070000227948-E0OVGwJIMX1z

15:06:31

191

5,346.0000

XLON

05002050000227926-E0OVGwJIMX2X

15:09:00

198

5,348.0000

XLON

07002070000231358-E0OVGwJIMaWt

15:10:16

283

5,350.0000

XLON

05002050000231903-E0OVGwJIMcC1

15:11:11

157

5,350.0000

XLON

05002050000232783-E0OVGwJIMdMK

15:11:11

73

5,350.0000

XLON

07002070000233145-E0OVGwJIMdMO

15:12:50

242

5,352.0000

XLON

05002050000234316-E0OVGwJIMfXC

15:15:19

72

5,354.0000

XLON

07002070000235561-E0OVGwJIMjf0

15:15:19

99

5,354.0000

XLON

07002070000235561-E0OVGwJIMjf2

15:15:19

100

5,354.0000

XLON

07002070000235561-E0OVGwJIMjen

15:15:19

16

5,354.0000

XLON

07002070000235561-E0OVGwJIMjes

15:15:19

222

5,356.0000

XLON

05002050000236194-E0OVGwJIMjeL

15:17:57

217

5,350.0000

XLON

07002070000233995-E0OVGwJIMngH

15:17:57

223

5,354.0000

XLON

07002070000236804-E0OVGwJIMnf1

15:17:57

223

5,356.0000

XLON

05002050000237345-E0OVGwJIMncK

15:21:03

290

5,352.0000

XLON

05002050000239074-E0OVGwJIMrnU

15:21:03

62

5,352.0000

XLON

07002070000239077-E0OVGwJIMrnW

15:21:11

47

5,352.0000

XLON

07002070000239077-E0OVGwJIMs1x

15:22:09

225

5,354.0000

XLON

07002070000240820-E0OVGwJIMt46

15:22:44

15

5,352.0000

XLON

07002070000239077-E0OVGwJIMtwf

15:22:44

90

5,352.0000

XLON

05002050000240256-E0OVGwJIMtwm

15:22:44

314

5,354.0000

XLON

07002070000241382-E0OVGwJIMtwI

15:22:44

99

5,352.0000

XLON

07002070000239077-E0OVGwJIMtwW

15:23:59

134

5,354.0000

XLON

05002050000241900-E0OVGwJIMvxA

15:24:24

290

5,352.0000

XLON

07002070000242623-E0OVGwJIMwkt

15:24:35

248

5,350.0000

XLON

07002070000240281-E0OVGwJIMx0C

15:26:04

25

5,352.0000

XLON

07002070000243763-E0OVGwJIMzq1

15:26:15

100

5,352.0000

XLON

07002070000243763-E0OVGwJIN0AF

15:26:50

143

5,352.0000

XLON

07002070000243763-E0OVGwJIN1Jn

15:26:52

180

5,350.0000

XLON

05002050000243783-E0OVGwJIN1My

15:26:52

132

5,350.0000

XLON

05002050000243783-E0OVGwJIN1N0

15:27:45

77

5,352.0000

XLON

07002070000244904-E0OVGwJIN2Ys

15:28:36

170

5,354.0000

XLON

07002070000245504-E0OVGwJIN3Pd

15:29:50

22

5,354.0000

XLON

05002050000245976-E0OVGwJIN4Xv

15:29:50

265

5,354.0000

XLON

05002050000245976-E0OVGwJIN4Xx

15:30:02

155

5,356.0000

XLON

05002050000246385-E0OVGwJIN5bG

15:31:53

56

5,356.0000

XLON

07002070000247699-E0OVGwJIN8fz

15:31:53

169

5,356.0000

XLON

07002070000247699-E0OVGwJIN8g1

15:33:09

320

5,354.0000

XLON

07002070000247474-E0OVGwJIN9yZ

15:35:13

312

5,352.0000

XLON

05002050000249687-E0OVGwJINChD

15:37:05

39

5,354.0000

XLON

05002050000251554-E0OVGwJINFVH

15:37:17

205

5,354.0000

XLON

05002050000251554-E0OVGwJINFqc

15:39:06

22

5,358.0000

XLON

07002070000252993-E0OVGwJINJCt

15:39:11

222

5,358.0000

XLON

07002070000252993-E0OVGwJINJJ4

15:39:16

11

5,356.0000

XLON

05002050000252645-E0OVGwJINJTU

15:39:16

9

5,356.0000

XLON

05002050000252645-E0OVGwJINJTX

15:39:16

48

5,356.0000

XLON

05002050000252645-E0OVGwJINJTZ

15:39:16

69

5,356.0000

XLON

05002050000252645-E0OVGwJINJTb

15:39:16

19

5,356.0000

XLON

05002050000252645-E0OVGwJINJTd

15:39:16

112

5,358.0000

XLON

05002050000253040-E0OVGwJINJT3

15:39:16

69

5,356.0000

XLON

05002050000252645-E0OVGwJINJTR

15:40:13

18

5,356.0000

XLON

05002050000252645-E0OVGwJINKaw

15:40:52

1

5,356.0000

XLON

07002070000254085-E0OVGwJINLfU

15:40:52

222

5,356.0000

XLON

07002070000254085-E0OVGwJINLfX

15:44:00

99

5,356.0000

XLON

05002050000254192-E0OVGwJINQ5I

15:44:00

191

5,356.0000

XLON

05002050000254192-E0OVGwJINQ5O

15:44:31

45

5,356.0000

XLON

07002070000255907-E0OVGwJINQfi

15:45:21

51

5,360.0000

XLON

07002070000256735-E0OVGwJINS0V

15:45:33

242

5,360.0000

XLON

07002070000256735-E0OVGwJINSDD

15:45:34

61

5,360.0000

XLON

07002070000256968-E0OVGwJINSEQ

15:45:35

22

5,360.0000

XLON

05002050000256987-E0OVGwJINSI6

15:45:35

248

5,360.0000

XLON

05002050000256987-E0OVGwJINSI8

15:45:43

5

5,360.0000

XLON

07002070000257005-E0OVGwJINSQE

15:45:43

32

5,360.0000

XLON

07002070000257005-E0OVGwJINSQ9

15:45:43

99

5,360.0000

XLON

07002070000257005-E0OVGwJINSQC

15:46:11

40

5,360.0000

XLON

05002050000257280-E0OVGwJINTAY

15:46:58

70

5,360.0000

XLON

05002050000257280-E0OVGwJINUHM

15:46:58

182

5,360.0000

XLON

05002050000257280-E0OVGwJINUHP

15:47:52

243

5,360.0000

XLON

07002070000258530-E0OVGwJINVXN

15:48:51

72

5,358.0000

XLON

07002070000257270-E0OVGwJINX8X

15:48:51

472

5,360.0000

XLON

07002070000259156-E0OVGwJINX7p

15:50:32

239

5,348.0000

XLON

05002050000260206-E0OVGwJINaMF

15:50:51

54

5,348.0000

XLON

05002050000260206-E0OVGwJINb4p

15:51:04

281

5,348.0000

XLON

07002070000260552-E0OVGwJINbIO

15:52:18

315

5,346.0000

XLON

07002070000260204-E0OVGwJINd5G

15:52:55

230

5,350.0000

XLON

05002050000261540-E0OVGwJINdtJ

15:53:47

84

5,350.0000

XLON

05002050000261591-E0OVGwJINevJ

15:53:47

81

5,350.0000

XLON

07002070000261554-E0OVGwJINevH

15:53:47

82

5,350.0000

XLON

05002050000261591-E0OVGwJINevY

15:53:47

57

5,350.0000

XLON

05002050000261591-E0OVGwJINevb

15:54:08

227

5,346.0000

XLON

05002050000261592-E0OVGwJINfWj

15:54:34

240

5,344.0000

XLON

07002070000262434-E0OVGwJINg9c

15:54:34

89

5,344.0000

XLON

07002070000262434-E0OVGwJINg9e

15:55:13

20

5,342.0000

XLON

05002050000262140-E0OVGwJINgyA

15:55:24

104

5,342.0000

XLON

05002050000262140-E0OVGwJINhIO

15:56:30

219

5,340.0000

XLON

07002070000263593-E0OVGwJINjXW

15:56:33

13

5,338.0000

XLON

05002050000263615-E0OVGwJINjaz

15:56:33

141

5,338.0000

XLON

05002050000263615-E0OVGwJINjb1

15:56:33

175

5,338.0000

XLON

05002050000263615-E0OVGwJINjb3

15:58:15

226

5,342.0000

XLON

07002070000265061-E0OVGwJINluP

15:59:28

254

5,342.0000

XLON

05002050000265819-E0OVGwJINnU4

15:59:28

64

5,342.0000

XLON

05002050000265819-E0OVGwJINnU8

16:00:58

205

5,340.0000

XLON

05002050000264757-E0OVGwJINq7v

16:01:04

182

5,338.0000

XLON

05002050000267192-E0OVGwJINqLT

16:01:04

86

5,338.0000

XLON

05002050000267192-E0OVGwJINqLV

16:01:17

160

5,336.0000

XLON

07002070000267179-E0OVGwJINqkz

16:02:44

174

5,338.0000

XLON

07002070000268384-E0OVGwJINsqM

16:02:44

50

5,338.0000

XLON

07002070000268384-E0OVGwJINsqO

16:02:44

4

5,338.0000

XLON

07002070000268384-E0OVGwJINsqQ

16:02:44

78

5,338.0000

XLON

07002070000268384-E0OVGwJINsqS

16:04:36

222

5,338.0000

XLON

05002050000269671-E0OVGwJINvuJ

16:05:16

68

5,340.0000

XLON

07002070000270370-E0OVGwJINx7k

16:05:16

26

5,340.0000

XLON

07002070000270370-E0OVGwJINx7m

16:06:46

11

5,340.0000

XLON

07002070000271019-E0OVGwJINzSi

16:06:56

322

5,340.0000

XLON

07002070000271019-E0OVGwJINzdU

16:07:44

289

5,342.0000

XLON

07002070000272196-E0OVGwJIO12k

16:08:05

89

5,340.0000

XLON

07002070000272432-E0OVGwJIO1fg

16:09:24

261

5,342.0000

XLON

07002070000273294-E0OVGwJIO3VK

16:10:55

13

5,344.0000

XLON

07002070000274465-E0OVGwJIO5PB

16:10:57

241

5,344.0000

XLON

07002070000274477-E0OVGwJIO5QT

16:10:57

2

5,344.0000

XLON

07002070000274477-E0OVGwJIO5QH

16:11:11

221

5,344.0000

XLON

07002070000274603-E0OVGwJIO5sq

16:11:12

186

5,344.0000

XLON

05002050000274727-E0OVGwJIO5tv

16:12:44

91

5,342.0000

XLON

05002050000274519-E0OVGwJIO9QC

16:12:44

156

5,342.0000

XLON

07002070000273783-E0OVGwJIO9Q8

16:12:44

175

5,342.0000

XLON

05002050000275367-E0OVGwJIO9QK

16:12:44

487

5,344.0000

XLON

07002070000275795-E0OVGwJIO9PK

16:12:46

98

5,338.0000

XLON

05002050000271029-E0OVGwJIO9V0

16:12:46

124

5,338.0000

XLON

07002070000271020-E0OVGwJIO9V2

16:14:47

253

5,338.0000

XLON

07002070000277484-E0OVGwJIODE0

16:14:54

136

5,336.0000

XLON

07002070000277047-E0OVGwJIODNV

16:15:30

81

5,340.0000

XLON

07002070000278138-E0OVGwJIOEQb

16:16:04

220

5,342.0000

XLON

07002070000278536-E0OVGwJIOFbH

16:16:56

138

5,342.0000

XLON

07002070000278752-E0OVGwJIOGpL

16:17:12

74

5,340.0000

XLON

05002050000278514-E0OVGwJIOHDf

16:17:44

6

5,340.0000

XLON

05002050000278891-E0OVGwJIOHrk

16:17:44

174

5,340.0000

XLON

05002050000278891-E0OVGwJIOHrm

16:17:44

76

5,340.0000

XLON

05002050000278891-E0OVGwJIOHro

16:17:44

34

5,340.0000

XLON

05002050000278891-E0OVGwJIOHrq

16:17:44

100

5,340.0000

XLON

05002050000278891-E0OVGwJIOHrs

16:18:27

32

5,338.0000

XLON

07002070000277645-E0OVGwJIOJfC

16:18:55

7

5,338.0000

XLON

07002070000277645-E0OVGwJIOKR7

16:20:05

38

5,340.0000

XLON

07002070000279345-E0OVGwJIOMfb

16:20:24

53

5,342.0000

XLON

05002050000279563-E0OVGwJIONAQ

16:20:34

79

5,342.0000

XLON

05002050000279607-E0OVGwJIONha

16:20:34

164

5,342.0000

XLON

05002050000279607-E0OVGwJIONhK

16:20:34

103

5,342.0000

XLON

05002050000279607-E0OVGwJIONhT

16:21:35

160

5,342.0000

XLON

07002070000279707-E0OVGwJIOP41

16:21:35

63

5,342.0000

XLON

07002070000279707-E0OVGwJIOP46

16:21:39

310

5,340.0000

XLON

07002070000279345-E0OVGwJIOPFB

16:22:47

256

5,338.0000

XLON

07002070000280041-E0OVGwJIOR5x

16:22:47

18

5,338.0000

XLON

07002070000280041-E0OVGwJIOR61

16:22:47

69

5,338.0000

XLON

07002070000280041-E0OVGwJIOR5r

16:22:47

7

5,338.0000

XLON

07002070000280041-E0OVGwJIOR5t

16:23:27

46

5,336.0000

XLON

07002070000277047-E0OVGwJIOSCC

16:23:27

61

5,336.0000

XLON

07002070000277047-E0OVGwJIOSCE

16:24:20

295

5,336.0000

XLON

07002070000280269-E0OVGwJIOTMY

16:24:20

3

5,338.0000

XLON

07002070000280359-E0OVGwJIOTIX

16:24:20

94

5,338.0000

XLON

07002070000280359-E0OVGwJIOTIZ

16:24:20

229

5,338.0000

XLON

07002070000280359-E0OVGwJIOTIb

16:24:20

81

5,338.0000

XLON

07002070000280359-E0OVGwJIOTId

16:25:05

139

5,332.0000

XLON

07002070000279841-E0OVGwJIOUfQ

16:25:46

218

5,332.0000

XLON

05002050000280741-E0OVGwJIOVfV

16:25:46

24

5,332.0000

XLON

05002050000280741-E0OVGwJIOVfX

16:25:46

14

5,332.0000

XLON

05002050000280741-E0OVGwJIOVfZ

16:25:46

1

5,332.0000

XLON

05002050000280741-E0OVGwJIOVfb

16:25:50

40

5,330.0000

XLON

05002050000280039-E0OVGwJIOVmX

16:26:07

268

5,332.0000

XLON

05002050000280835-E0OVGwJIOWV4

16:26:23

61

5,332.0000

XLON

05002050000280890-E0OVGwJIOWrn

16:26:23

55

5,332.0000

XLON

05002050000280890-E0OVGwJIOWrp

16:26:45

61

5,330.0000

XLON

05002050000280039-E0OVGwJIOXZV

16:27:27

218

5,332.0000

XLON

05002050000281136-E0OVGwJIOYOf

16:27:27

29

5,332.0000

XLON

05002050000281136-E0OVGwJIOYOh

16:27:54

213

5,330.0000

XLON

05002050000280816-E0OVGwJIOZA2

16:28:33

74

5,332.0000

XLON

07002070000281396-E0OVGwJIOaTh

16:28:35

240

5,332.0000

XLON

07002070000281404-E0OVGwJIOaXr

16:28:35

28

5,332.0000

XLON

07002070000281404-E0OVGwJIOaXz

16:28:55

34

5,332.0000

XLON

07002070000281500-E0OVGwJIOb8C

16:28:55

27

5,332.0000

XLON

07002070000281500-E0OVGwJIOb8E

16:28:55

84

5,332.0000

XLON

07002070000281500-E0OVGwJIOb8G

16:28:55

9

5,332.0000

XLON

07002070000281500-E0OVGwJIOb8I

16:28:55

84

5,332.0000

XLON

07002070000281500-E0OVGwJIOb8K

16:28:55

90

5,332.0000

XLON

07002070000281500-E0OVGwJIOb8M

16:28:55

210

5,332.0000

XLON

07002070000281500-E0OVGwJIOb8O

 

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
 
 
POSPKPBKABKDFCD