National Storage Mechanism | Additional information
RNS Number : 7609Z
Ashtead Group PLC
18 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 17 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:

80,686



Date of transaction:

17 September 2025



Average price paid per share (pence):

5,406.0939



Lowest price paid per share (pence):

5,380.0000



Highest price paid per share (pence):

5,432.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,130,463 (excluding Treasury shares), and the Company will hold 28,224,370 ordinary shares in Treasury.

 

The figure of 423,130,463 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:41

299

5,400.0000

XLON

07002070000003365-E0OWirH9J2Lz

08:01:41

419

5,404.0000

XLON

05002050000003341-E0OWirH9J2Kn

08:01:41

388

5,406.0000

XLON

05002050000003340-E0OWirH9J2KK

08:03:29

183

5,402.0000

XLON

05002050000003784-E0OWirH9J80i

08:03:29

216

5,400.0000

XLON

07002070000003819-E0OWirH9J80s

08:04:08

99

5,396.0000

XLON

05002050000003810-E0OWirH9J9Yg

08:06:31

190

5,400.0000

XLON

05002050000004029-E0OWirH9JFJf

08:06:31

161

5,400.0000

XLON

07002070000004077-E0OWirH9JFJd

08:07:49

295

5,400.0000

XLON

05002050000004609-E0OWirH9JHgv

08:11:17

152

5,412.0000

XLON

07002070000005272-E0OWirH9JOrZ

08:12:00

167

5,412.0000

XLON

07002070000005395-E0OWirH9JPg5

08:12:28

87

5,410.0000

XLON

05002050000005104-E0OWirH9JQC0

08:12:28

72

5,410.0000

XLON

07002070000005129-E0OWirH9JQBy

08:12:40

181

5,410.0000

XLON

05002050000005496-E0OWirH9JQRx

08:12:47

213

5,408.0000

XLON

07002070000005068-E0OWirH9JQbV

08:13:21

166

5,402.0000

XLON

05002050000005519-E0OWirH9JR8B

08:14:21

113

5,404.0000

XLON

07002070000005748-E0OWirH9JSYv

08:14:21

37

5,404.0000

XLON

07002070000005748-E0OWirH9JSYx

08:15:11

170

5,406.0000

XLON

05002050000005888-E0OWirH9JTVu

08:15:49

113

5,404.0000

XLON

05002050000005735-E0OWirH9JUYf

08:15:49

151

5,402.0000

XLON

07002070000005751-E0OWirH9JUZ0

08:16:00

195

5,402.0000

XLON

07002070000006586-E0OWirH9JUjf

08:17:41

38

5,408.0000

XLON

07002070000007721-E0OWirH9JX1f

08:18:05

53

5,408.0000

XLON

07002070000007954-E0OWirH9JXXi

08:18:18

53

5,408.0000

XLON

07002070000008048-E0OWirH9JY9T

08:18:18

32

5,408.0000

XLON

07002070000008048-E0OWirH9JY9V

08:19:21

53

5,408.0000

XLON

07002070000008600-E0OWirH9JaC5

08:20:09

53

5,408.0000

XLON

05002050000009031-E0OWirH9JbAx

08:20:57

171

5,408.0000

XLON

07002070000009435-E0OWirH9Jc2x

08:21:00

122

5,408.0000

XLON

05002050000009472-E0OWirH9Jc8H

08:21:48

39

5,408.0000

XLON

05002050000009925-E0OWirH9Jcql

08:21:50

123

5,406.0000

XLON

05002050000009435-E0OWirH9JcvV

08:22:18

165

5,402.0000

XLON

07002070000007029-E0OWirH9JdYI

08:24:16

337

5,402.0000

XLON

07002070000011100-E0OWirH9JfMw

08:24:21

133

5,402.0000

XLON

07002070000011139-E0OWirH9JfRa

08:25:05

71

5,398.0000

XLON

05002050000010163-E0OWirH9JgCP

08:25:05

18

5,398.0000

XLON

05002050000010163-E0OWirH9JgCR

08:25:05

106

5,398.0000

XLON

05002050000011140-E0OWirH9JgCT

08:28:13

150

5,398.0000

XLON

05002050000013432-E0OWirH9Jje8

08:28:13

145

5,396.0000

XLON

05002050000012731-E0OWirH9Jjec

08:30:57

152

5,404.0000

XLON

07002070000015162-E0OWirH9JnZW

08:31:00

152

5,404.0000

XLON

05002050000015229-E0OWirH9JncL

08:31:48

142

5,404.0000

XLON

07002070000015588-E0OWirH9Jok3

08:32:41

88

5,404.0000

XLON

07002070000016024-E0OWirH9JpUW

08:32:41

170

5,404.0000

XLON

07002070000016024-E0OWirH9JpUY

08:32:41

45

5,404.0000

XLON

07002070000016024-E0OWirH9JpUa

08:35:09

136

5,404.0000

XLON

07002070000017244-E0OWirH9Jt2S

08:35:35

134

5,402.0000

XLON

05002050000016849-E0OWirH9JtVp

08:37:28

138

5,408.0000

XLON

05002050000018473-E0OWirH9Jw15

08:37:30

127

5,408.0000

XLON

05002050000018493-E0OWirH9Jw6B

08:38:45

120

5,404.0000

XLON

07002070000018364-E0OWirH9Jy1d

08:38:45

153

5,406.0000

XLON

05002050000018961-E0OWirH9Jy1A

08:39:13

148

5,402.0000

XLON

07002070000017613-E0OWirH9JyXl

08:39:45

53

5,408.0000

XLON

05002050000019696-E0OWirH9Jz52

08:39:47

109

5,408.0000

XLON

07002070000019618-E0OWirH9Jz6n

08:40:48

24

5,410.0000

XLON

07002070000020098-E0OWirH9K0BE

08:40:48

251

5,410.0000

XLON

07002070000020098-E0OWirH9K0BG

08:41:00

55

5,408.0000

XLON

05002050000020286-E0OWirH9K0a8

08:41:15

156

5,406.0000

XLON

05002050000019709-E0OWirH9K0kW

08:42:41

56

5,406.0000

XLON

05002050000020949-E0OWirH9K1xa

08:42:41

112

5,406.0000

XLON

05002050000020949-E0OWirH9K1xc

08:45:12

101

5,406.0000

XLON

05002050000021709-E0OWirH9K4WB

08:45:12

70

5,406.0000

XLON

07002070000022042-E0OWirH9K4WD

08:45:58

115

5,406.0000

XLON

05002050000022523-E0OWirH9K5Co

08:46:50

108

5,406.0000

XLON

05002050000022546-E0OWirH9K6F6

08:48:08

111

5,406.0000

XLON

07002070000022902-E0OWirH9K7YT

08:48:58

32

5,408.0000

XLON

07002070000023694-E0OWirH9K8as

08:48:58

52

5,408.0000

XLON

07002070000023694-E0OWirH9K8au

08:48:58

50

5,408.0000

XLON

07002070000023694-E0OWirH9K8aw

08:49:21

127

5,408.0000

XLON

05002050000023945-E0OWirH9K8yz

08:49:37

183

5,406.0000

XLON

05002050000023480-E0OWirH9K9FP

08:51:01

110

5,404.0000

XLON

05002050000024669-E0OWirH9KAaH

08:51:49

189

5,404.0000

XLON

07002070000024832-E0OWirH9KBVa

08:51:49

127

5,402.0000

XLON

05002050000020422-E0OWirH9KBVg

08:52:41

108

5,400.0000

XLON

07002070000025191-E0OWirH9KCLs

08:52:41

10

5,400.0000

XLON

07002070000025191-E0OWirH9KCLu

08:52:41

17

5,400.0000

XLON

07002070000025191-E0OWirH9KCLw

08:52:41

29

5,400.0000

XLON

07002070000025191-E0OWirH9KCLy

08:52:41

43

5,400.0000

XLON

07002070000025191-E0OWirH9KCM0

08:52:41

14

5,400.0000

XLON

07002070000025191-E0OWirH9KCM2

08:54:21

49

5,402.0000

XLON

05002050000025986-E0OWirH9KDtR

08:54:21

66

5,402.0000

XLON

05002050000025986-E0OWirH9KDtT

08:54:25

110

5,400.0000

XLON

05002050000025368-E0OWirH9KDwr

08:56:07

170

5,392.0000

XLON

05002050000026019-E0OWirH9KFx3

08:56:07

137

5,396.0000

XLON

05002050000024327-E0OWirH9KFvJ

08:58:49

140

5,396.0000

XLON

05002050000027555-E0OWirH9KIa5

08:59:11

122

5,394.0000

XLON

05002050000027278-E0OWirH9KIxn

09:00:09

114

5,394.0000

XLON

05002050000028335-E0OWirH9KJrI

09:00:32

2

5,392.0000

XLON

05002050000027241-E0OWirH9KKdc

09:00:32

153

5,392.0000

XLON

05002050000027241-E0OWirH9KKdj

09:01:01

1

5,392.0000

XLON

05002050000029040-E0OWirH9KLBT

09:01:01

135

5,392.0000

XLON

05002050000029040-E0OWirH9KLBV

09:01:04

136

5,390.0000

XLON

05002050000028715-E0OWirH9KLHk

09:03:29

192

5,388.0000

XLON

07002070000030531-E0OWirH9KNuC

09:04:21

15

5,388.0000

XLON

05002050000031030-E0OWirH9KOae

09:04:21

194

5,388.0000

XLON

05002050000031030-E0OWirH9KOag

09:05:04

165

5,386.0000

XLON

07002070000027643-E0OWirH9KPBx

09:06:49

18

5,386.0000

XLON

05002050000032264-E0OWirH9KQfs

09:07:37

11

5,386.0000

XLON

07002070000032367-E0OWirH9KRMa

09:07:37

45

5,386.0000

XLON

07002070000032367-E0OWirH9KRMc

09:12:25

158

5,386.0000

XLON

07002070000032396-E0OWirH9KVgf

09:12:25

124

5,384.0000

XLON

05002050000031981-E0OWirH9KVgt

09:13:52

173

5,384.0000

XLON

07002070000034487-E0OWirH9KWYN

09:14:40

53

5,384.0000

XLON

07002070000035022-E0OWirH9KXLa

09:14:40

32

5,384.0000

XLON

07002070000035022-E0OWirH9KXLc

09:14:40

65

5,384.0000

XLON

07002070000035022-E0OWirH9KXLe

09:14:40

42

5,384.0000

XLON

07002070000035022-E0OWirH9KXLg

09:14:40

24

5,384.0000

XLON

07002070000035022-E0OWirH9KXLi

09:15:07

161

5,380.0000

XLON

05002050000029619-E0OWirH9KXmz

09:15:32

66

5,380.0000

XLON

07002070000035502-E0OWirH9KY94

09:15:32

49

5,380.0000

XLON

07002070000035502-E0OWirH9KY96

09:15:32

2

5,380.0000

XLON

07002070000035502-E0OWirH9KY98

09:15:57

130

5,380.0000

XLON

07002070000035521-E0OWirH9KYel

09:16:13

107

5,380.0000

XLON

05002050000035821-E0OWirH9KYzP

09:16:13

23

5,380.0000

XLON

05002050000035821-E0OWirH9KYzR

09:19:17

174

5,386.0000

XLON

05002050000037478-E0OWirH9Kc0w

09:19:21

83

5,386.0000

XLON

07002070000037403-E0OWirH9Kc9z

09:19:21

45

5,386.0000

XLON

07002070000037403-E0OWirH9KcA1

09:23:17

124

5,394.0000

XLON

07002070000038697-E0OWirH9KfKR

09:24:11

159

5,398.0000

XLON

05002050000039395-E0OWirH9Kg1a

09:24:12

135

5,396.0000

XLON

07002070000039150-E0OWirH9Kg4p

09:24:44

186

5,394.0000

XLON

07002070000039135-E0OWirH9KgUs

09:26:01

172

5,400.0000

XLON

05002050000040048-E0OWirH9KhFk

09:26:01

115

5,400.0000

XLON

05002050000040048-E0OWirH9KhFm

09:26:01

51

5,400.0000

XLON

05002050000040048-E0OWirH9KhFo

09:26:01

2

5,400.0000

XLON

05002050000040048-E0OWirH9KhFq

09:27:41

164

5,400.0000

XLON

05002050000040671-E0OWirH9KiZU

09:27:52

139

5,396.0000

XLON

07002070000039846-E0OWirH9Kisq

09:32:29

57

5,400.0000

XLON

07002070000042798-E0OWirH9KnP3

09:32:29

45

5,400.0000

XLON

07002070000042798-E0OWirH9KnP5

09:32:29

29

5,400.0000

XLON

07002070000042798-E0OWirH9KnP7

09:32:29

112

5,400.0000

XLON

07002070000042798-E0OWirH9KnP9

09:32:30

165

5,396.0000

XLON

05002050000041416-E0OWirH9KnR8

09:34:02

138

5,392.0000

XLON

05002050000039585-E0OWirH9Kp5Y

09:35:16

147

5,390.0000

XLON

05002050000044459-E0OWirH9KqrP

09:36:51

90

5,390.0000

XLON

07002070000044922-E0OWirH9KsRT

09:37:22

185

5,388.0000

XLON

05002050000043839-E0OWirH9Kt1X

09:37:42

110

5,388.0000

XLON

05002050000046646-E0OWirH9KtF9

09:37:42

60

5,388.0000

XLON

05002050000046646-E0OWirH9KtFB

09:37:42

61

5,388.0000

XLON

05002050000046646-E0OWirH9KtFD

09:39:22

107

5,388.0000

XLON

07002070000047678-E0OWirH9Kuuo

09:39:22

103

5,388.0000

XLON

07002070000047678-E0OWirH9Kuuq

09:39:22

53

5,388.0000

XLON

07002070000047678-E0OWirH9Kuus

09:39:22

61

5,388.0000

XLON

07002070000047678-E0OWirH9Kuuu

09:41:48

134

5,388.0000

XLON

05002050000048762-E0OWirH9KwyL

09:41:50

85

5,388.0000

XLON

07002070000049203-E0OWirH9Kx2D

09:42:42

68

5,386.0000

XLON

07002070000049993-E0OWirH9KyDW

09:42:42

56

5,386.0000

XLON

07002070000049993-E0OWirH9KyDY

09:42:42

103

5,386.0000

XLON

07002070000049993-E0OWirH9KyDa

09:42:42

2

5,386.0000

XLON

07002070000049993-E0OWirH9KyDc

09:43:01

160

5,384.0000

XLON

07002070000045012-E0OWirH9Kyjb

09:48:59

173

5,388.0000

XLON

07002070000054079-E0OWirH9L3YD

09:49:18

76

5,388.0000

XLON

07002070000054485-E0OWirH9L3xw

09:49:22

27

5,388.0000

XLON

05002050000054639-E0OWirH9L43f

09:49:22

42

5,388.0000

XLON

05002050000054639-E0OWirH9L43h

09:49:22

110

5,388.0000

XLON

05002050000054639-E0OWirH9L43j

09:50:50

66

5,390.0000

XLON

05002050000055119-E0OWirH9L58X

09:51:05

160

5,390.0000

XLON

05002050000055408-E0OWirH9L5Lv

09:52:00

55

5,390.0000

XLON

07002070000055788-E0OWirH9L62Q

09:56:15

126

5,390.0000

XLON

05002050000056263-E0OWirH9L8gJ

09:56:15

49

5,390.0000

XLON

07002070000055788-E0OWirH9L8gH

09:56:54

42

5,390.0000

XLON

07002070000058030-E0OWirH9L98N

09:56:54

48

5,390.0000

XLON

07002070000058030-E0OWirH9L98P

09:56:54

44

5,390.0000

XLON

07002070000058030-E0OWirH9L98R

09:56:54

157

5,390.0000

XLON

07002070000058030-E0OWirH9L98T

09:56:54

48

5,390.0000

XLON

07002070000058030-E0OWirH9L98V

09:58:34

24

5,390.0000

XLON

07002070000058810-E0OWirH9LAFr

10:00:57

133

5,394.0000

XLON

07002070000060462-E0OWirH9LBjD

10:00:59

160

5,390.0000

XLON

07002070000059159-E0OWirH9LBkm

10:01:02

173

5,390.0000

XLON

07002070000060521-E0OWirH9LBqe

10:01:09

149

5,388.0000

XLON

07002070000054706-E0OWirH9LBya

10:03:44

173

5,388.0000

XLON

05002050000061066-E0OWirH9LE49

10:03:44

173

5,388.0000

XLON

07002070000061458-E0OWirH9LE4D

10:06:50

201

5,392.0000

XLON

07002070000063263-E0OWirH9LG91

10:09:07

132

5,394.0000

XLON

05002050000063971-E0OWirH9LHLR

10:09:07

201

5,394.0000

XLON

07002070000063663-E0OWirH9LHLP

10:10:49

135

5,394.0000

XLON

05002050000064580-E0OWirH9LIAd

10:12:15

33

5,396.0000

XLON

07002070000065389-E0OWirH9LJBW

10:12:15

20

5,396.0000

XLON

07002070000065389-E0OWirH9LJBY

10:12:15

140

5,396.0000

XLON

07002070000065389-E0OWirH9LJBU

10:12:43

144

5,396.0000

XLON

07002070000065542-E0OWirH9LJUh

10:13:31

11

5,396.0000

XLON

05002050000065902-E0OWirH9LKEi

10:13:31

49

5,396.0000

XLON

05002050000065902-E0OWirH9LKEk

10:13:31

41

5,396.0000

XLON

05002050000065902-E0OWirH9LKEm

10:14:23

64

5,396.0000

XLON

07002070000066281-E0OWirH9LKuP

10:14:23

72

5,396.0000

XLON

07002070000066281-E0OWirH9LKuN

10:15:11

59

5,396.0000

XLON

05002050000066714-E0OWirH9LLJu

10:15:11

25

5,396.0000

XLON

05002050000066714-E0OWirH9LLJw

10:17:39

46

5,410.0000

XLON

05002050000067837-E0OWirH9LNm4

10:17:39

30

5,410.0000

XLON

05002050000067837-E0OWirH9LNm6

10:17:39

61

5,410.0000

XLON

05002050000067837-E0OWirH9LNm8

10:17:43

103

5,410.0000

XLON

07002070000067811-E0OWirH9LNqi

10:17:43

22

5,410.0000

XLON

07002070000067811-E0OWirH9LNqk

10:17:43

8

5,410.0000

XLON

07002070000067811-E0OWirH9LNqm

10:17:43

9

5,410.0000

XLON

07002070000067811-E0OWirH9LNqo

10:17:43

49

5,410.0000

XLON

07002070000067811-E0OWirH9LNqq

10:17:43

27

5,410.0000

XLON

07002070000067811-E0OWirH9LNqs

10:17:44

21

5,408.0000

XLON

05002050000067046-E0OWirH9LNsT

10:17:44

142

5,408.0000

XLON

05002050000067046-E0OWirH9LNsV

10:19:23

20

5,406.0000

XLON

05002050000068500-E0OWirH9LPOq

10:19:23

7

5,406.0000

XLON

05002050000068500-E0OWirH9LPOs

10:19:23

8

5,406.0000

XLON

05002050000068500-E0OWirH9LPOu

10:21:53

136

5,406.0000

XLON

05002050000069206-E0OWirH9LQuo

10:22:42

58

5,406.0000

XLON

07002070000069831-E0OWirH9LRUG

10:22:42

26

5,406.0000

XLON

07002070000069831-E0OWirH9LRUI

10:25:59

136

5,408.0000

XLON

05002050000071158-E0OWirH9LTMD

10:26:03

204

5,408.0000

XLON

07002070000071081-E0OWirH9LTQb

10:31:46

206

5,408.0000

XLON

07002070000071662-E0OWirH9LXUY

10:33:13

20

5,414.0000

XLON

07002070000073709-E0OWirH9LYkP

10:33:13

77

5,414.0000

XLON

07002070000073709-E0OWirH9LYkR

10:33:13

48

5,414.0000

XLON

07002070000073709-E0OWirH9LYkT

10:33:14

145

5,414.0000

XLON

07002070000073714-E0OWirH9LYlD

10:33:20

145

5,412.0000

XLON

07002070000073762-E0OWirH9LYnA

10:34:24

175

5,412.0000

XLON

05002050000074131-E0OWirH9LZKw

10:37:17

239

5,412.0000

XLON

07002070000074740-E0OWirH9LbAX

10:38:00

155

5,410.0000

XLON

07002070000073252-E0OWirH9LbZn

10:38:05

72

5,412.0000

XLON

05002050000075366-E0OWirH9Lbll

10:43:46

165

5,416.0000

XLON

05002050000076321-E0OWirH9LfRU

10:43:46

162

5,416.0000

XLON

07002070000076242-E0OWirH9LfRW

10:43:48

187

5,416.0000

XLON

05002050000077588-E0OWirH9LfUq

10:43:48

69

5,418.0000

XLON

05002050000077597-E0OWirH9LfUM

10:43:48

97

5,418.0000

XLON

05002050000077597-E0OWirH9LfUO

10:43:48

56

5,418.0000

XLON

05002050000077597-E0OWirH9LfUQ

10:46:51

203

5,418.0000

XLON

07002070000078755-E0OWirH9LhTT

10:48:29

75

5,418.0000

XLON

05002050000079169-E0OWirH9LigU

10:48:29

90

5,418.0000

XLON

07002070000079137-E0OWirH9LigW

10:48:31

84

5,418.0000

XLON

05002050000079451-E0OWirH9LilH

10:48:31

16

5,418.0000

XLON

05002050000079451-E0OWirH9LilJ

10:49:15

68

5,416.0000

XLON

05002050000078529-E0OWirH9LjFF

10:49:15

77

5,416.0000

XLON

05002050000078529-E0OWirH9LjFI

10:52:18

87

5,416.0000

XLON

07002070000080295-E0OWirH9LlY9

10:52:18

112

5,416.0000

XLON

07002070000080295-E0OWirH9LlYF

10:53:39

140

5,416.0000

XLON

05002050000081306-E0OWirH9Lmdt

10:56:28

124

5,418.0000

XLON

05002050000081645-E0OWirH9Lond

10:56:28

153

5,418.0000

XLON

07002070000081582-E0OWirH9Lonb

10:56:30

140

5,418.0000

XLON

07002070000082490-E0OWirH9Lope

10:58:08

46

5,418.0000

XLON

07002070000083074-E0OWirH9Lpg8

10:58:08

10

5,418.0000

XLON

07002070000083074-E0OWirH9LpgA

10:58:56

12

5,418.0000

XLON

05002050000083415-E0OWirH9LqAe

10:58:56

97

5,418.0000

XLON

05002050000083415-E0OWirH9LqAg

10:59:45

11

5,418.0000

XLON

07002070000083607-E0OWirH9Lqk1

11:01:03

139

5,418.0000

XLON

07002070000084215-E0OWirH9LrgS

11:01:51

174

5,418.0000

XLON

05002050000084542-E0OWirH9Ls9U

11:03:19

166

5,416.0000

XLON

05002050000083663-E0OWirH9Lt87

11:04:23

182

5,418.0000

XLON

05002050000085602-E0OWirH9LtqK

11:05:11

99

5,418.0000

XLON

07002070000085786-E0OWirH9Lu7L

11:06:20

213

5,418.0000

XLON

07002070000086094-E0OWirH9Lv2I

11:08:38

39

5,416.0000

XLON

07002070000085486-E0OWirH9Lw9S

11:08:38

68

5,416.0000

XLON

07002070000085486-E0OWirH9Lw9U

11:09:23

77

5,422.0000

XLON

05002050000087319-E0OWirH9LwjJ

11:10:59

172

5,424.0000

XLON

07002070000087859-E0OWirH9LxwH

11:11:03

19

5,424.0000

XLON

05002050000087922-E0OWirH9Ly8i

11:11:03

15

5,424.0000

XLON

05002050000087922-E0OWirH9Ly8k

11:11:03

97

5,424.0000

XLON

05002050000087922-E0OWirH9Ly8m

11:11:03

43

5,424.0000

XLON

05002050000087922-E0OWirH9Ly8o

11:11:03

54

5,424.0000

XLON

05002050000087922-E0OWirH9Ly8q

11:15:11

41

5,426.0000

XLON

07002070000089586-E0OWirH9M0et

11:15:11

14

5,426.0000

XLON

07002070000089586-E0OWirH9M0ev

11:15:11

17

5,426.0000

XLON

07002070000089586-E0OWirH9M0ex

11:18:19

183

5,430.0000

XLON

05002050000090378-E0OWirH9M2vx

11:18:20

152

5,430.0000

XLON

07002070000090887-E0OWirH9M2xM

11:19:03

279

5,430.0000

XLON

05002050000091166-E0OWirH9M3bM

11:22:00

132

5,430.0000

XLON

07002070000091815-E0OWirH9M56X

11:22:00

22

5,430.0000

XLON

07002070000092127-E0OWirH9M56Z

11:22:00

74

5,430.0000

XLON

07002070000092127-E0OWirH9M56b

11:22:48

118

5,432.0000

XLON

05002050000092637-E0OWirH9M5dp

11:22:48

16

5,432.0000

XLON

05002050000092637-E0OWirH9M5dr

11:22:48

15

5,432.0000

XLON

05002050000092637-E0OWirH9M5dt

11:24:30

73

5,430.0000

XLON

05002050000093274-E0OWirH9M6PJ

11:24:30

83

5,430.0000

XLON

05002050000093274-E0OWirH9M6PL

11:25:52

72

5,430.0000

XLON

05002050000093553-E0OWirH9M7CR

11:25:52

84

5,430.0000

XLON

07002070000093493-E0OWirH9M7CT

11:26:04

41

5,430.0000

XLON

05002050000093836-E0OWirH9M7O7

11:26:04

11

5,430.0000

XLON

05002050000093836-E0OWirH9M7O9

11:26:04

13

5,430.0000

XLON

05002050000093836-E0OWirH9M7OB

11:26:04

55

5,430.0000

XLON

05002050000093836-E0OWirH9M7OD

11:27:15

93

5,430.0000

XLON

07002070000094019-E0OWirH9M80A

11:27:44

10

5,430.0000

XLON

05002050000094370-E0OWirH9M8EG

11:27:44

24

5,430.0000

XLON

05002050000094370-E0OWirH9M8EI

11:27:44

121

5,430.0000

XLON

05002050000094370-E0OWirH9M8EK

11:27:44

93

5,430.0000

XLON

05002050000094370-E0OWirH9M8EM

11:27:44

38

5,430.0000

XLON

05002050000094370-E0OWirH9M8EO

11:29:24

70

5,430.0000

XLON

05002050000094972-E0OWirH9M8wT

11:29:24

45

5,430.0000

XLON

05002050000094972-E0OWirH9M8wV

11:29:24

51

5,430.0000

XLON

05002050000094972-E0OWirH9M8wX

11:30:29

143

5,428.0000

XLON

07002070000089882-E0OWirH9M9k6

11:30:45

77

5,426.0000

XLON

05002050000095308-E0OWirH9M9xa

11:31:35

192

5,424.0000

XLON

05002050000095767-E0OWirH9MAYG

11:32:32

164

5,422.0000

XLON

07002070000095700-E0OWirH9MBW5

11:34:20

121

5,422.0000

XLON

05002050000097038-E0OWirH9MCcc

11:38:32

63

5,422.0000

XLON

05002050000097439-E0OWirH9MF12

11:38:32

88

5,422.0000

XLON

05002050000097439-E0OWirH9MF10

11:39:10

129

5,420.0000

XLON

07002070000096420-E0OWirH9MFPm

11:39:38

80

5,418.0000

XLON

05002050000099225-E0OWirH9MFcu

11:39:38

84

5,418.0000

XLON

07002070000098814-E0OWirH9MFcs

11:42:03

152

5,420.0000

XLON

05002050000099788-E0OWirH9MGqm

11:42:45

29

5,420.0000

XLON

07002070000100376-E0OWirH9MHLV

11:42:45

24

5,420.0000

XLON

07002070000100376-E0OWirH9MHLX

11:42:45

103

5,420.0000

XLON

07002070000100376-E0OWirH9MHLZ

11:43:52

108

5,418.0000

XLON

05002050000099364-E0OWirH9MHqM

11:46:56

138

5,416.0000

XLON

05002050000102171-E0OWirH9MJwk

11:48:58

12

5,414.0000

XLON

07002070000097693-E0OWirH9MLUx

11:48:58

183

5,414.0000

XLON

07002070000097693-E0OWirH9MLV2

11:51:36

177

5,414.0000

XLON

05002050000103038-E0OWirH9MNQw

11:54:19

146

5,416.0000

XLON

05002050000104626-E0OWirH9MPT6

11:56:41

168

5,418.0000

XLON

07002070000105872-E0OWirH9MR59

11:59:56

142

5,418.0000

XLON

05002050000106340-E0OWirH9MSpG

11:59:56

1

5,418.0000

XLON

05002050000106340-E0OWirH9MSpJ

12:00:37

117

5,418.0000

XLON

07002070000107404-E0OWirH9MTOo

12:00:37

28

5,418.0000

XLON

07002070000107404-E0OWirH9MTOq

12:01:59

90

5,418.0000

XLON

07002070000108071-E0OWirH9MU4l

12:01:59

110

5,418.0000

XLON

07002070000108071-E0OWirH9MU4p

12:03:23

173

5,418.0000

XLON

07002070000109147-E0OWirH9MVBR

12:03:25

160

5,418.0000

XLON

07002070000109441-E0OWirH9MVCp

12:04:12

99

5,416.0000

XLON

07002070000104870-E0OWirH9MVVq

12:06:03

186

5,412.0000

XLON

05002050000109596-E0OWirH9MWYi

12:06:03

173

5,416.0000

XLON

05002050000110885-E0OWirH9MWXH

12:06:03

161

5,414.0000

XLON

07002070000104174-E0OWirH9MWXJ

12:06:10

160

5,412.0000

XLON

07002070000110860-E0OWirH9MWeX

12:06:24

196

5,410.0000

XLON

05002050000110973-E0OWirH9MWig

12:06:24

11

5,410.0000

XLON

05002050000110973-E0OWirH9MWii

12:09:01

118

5,412.0000

XLON

05002050000111916-E0OWirH9MYSo

12:14:57

190

5,416.0000

XLON

05002050000113667-E0OWirH9MbiV

12:20:21

135

5,418.0000

XLON

05002050000116924-E0OWirH9Mevz

12:20:24

214

5,418.0000

XLON

07002070000116861-E0OWirH9Mex3

12:20:30

136

5,416.0000

XLON

07002070000116219-E0OWirH9Mf1D

12:20:30

150

5,414.0000

XLON

07002070000116166-E0OWirH9Mf1L

12:24:27

206

5,420.0000

XLON

05002050000117854-E0OWirH9Mhpo

12:24:27

157

5,418.0000

XLON

07002070000117302-E0OWirH9Mhps

12:28:23

210

5,418.0000

XLON

07002070000119646-E0OWirH9Mjqx

12:29:11

126

5,418.0000

XLON

07002070000119892-E0OWirH9MkNV

12:31:15

154

5,418.0000

XLON

07002070000120266-E0OWirH9Mlvs

12:31:21

136

5,416.0000

XLON

05002050000117283-E0OWirH9Mm3g

12:31:21

72

5,416.0000

XLON

07002070000120691-E0OWirH9Mm3k

12:32:06

180

5,412.0000

XLON

05002050000118735-E0OWirH9Mmeu

12:33:00

165

5,412.0000

XLON

05002050000121684-E0OWirH9Mn86

12:36:10

212

5,408.0000

XLON

05002050000121600-E0OWirH9Mp12

12:36:10

172

5,410.0000

XLON

05002050000122287-E0OWirH9Mp0J

12:39:16

31

5,406.0000

XLON

07002070000123467-E0OWirH9MqrR

12:39:16

185

5,406.0000

XLON

07002070000123467-E0OWirH9MqrT

12:39:16

187

5,408.0000

XLON

07002070000123843-E0OWirH9Mqqr

12:43:16

174

5,406.0000

XLON

05002050000125062-E0OWirH9MspU

12:48:24

153

5,410.0000

XLON

07002070000127958-E0OWirH9MwHx

12:49:12

61

5,410.0000

XLON

07002070000128621-E0OWirH9MwqG

12:49:12

60

5,410.0000

XLON

07002070000128621-E0OWirH9MwqI

12:50:00

106

5,410.0000

XLON

07002070000128975-E0OWirH9MxMx

12:50:52

68

5,410.0000

XLON

07002070000129455-E0OWirH9My19

12:51:05

182

5,410.0000

XLON

07002070000129577-E0OWirH9My7E

12:52:46

19

5,410.0000

XLON

07002070000130391-E0OWirH9Mz6k

12:52:46

51

5,410.0000

XLON

07002070000130391-E0OWirH9Mz6m

12:54:20

22

5,412.0000

XLON

07002070000131051-E0OWirH9N0LZ

12:54:20

60

5,412.0000

XLON

07002070000131051-E0OWirH9N0Lb

12:54:20

107

5,412.0000

XLON

07002070000131051-E0OWirH9N0Ld

12:54:20

4

5,412.0000

XLON

07002070000131051-E0OWirH9N0Lf

12:54:26

109

5,412.0000

XLON

05002050000131200-E0OWirH9N0O6

12:54:26

107

5,412.0000

XLON

05002050000131200-E0OWirH9N0O8

12:54:26

49

5,412.0000

XLON

05002050000131200-E0OWirH9N0OA

12:59:58

156

5,416.0000

XLON

05002050000133461-E0OWirH9N3kV

12:59:58

172

5,416.0000

XLON

05002050000133477-E0OWirH9N3kZ

13:04:00

195

5,416.0000

XLON

07002070000134370-E0OWirH9N687

13:04:00

181

5,418.0000

XLON

07002070000134967-E0OWirH9N67d

13:05:39

122

5,418.0000

XLON

07002070000135826-E0OWirH9N7IP

13:05:39

24

5,418.0000

XLON

07002070000135826-E0OWirH9N7IR

13:08:26

242

5,418.0000

XLON

07002070000136374-E0OWirH9N9Oe

13:09:14

80

5,418.0000

XLON

05002050000137457-E0OWirH9N9sU

13:09:14

125

5,416.0000

XLON

05002050000135618-E0OWirH9N9sg

13:09:18

76

5,414.0000

XLON

05002050000135057-E0OWirH9N9yO

13:09:18

87

5,414.0000

XLON

05002050000135057-E0OWirH9N9yQ

13:11:54

197

5,414.0000

XLON

07002070000137831-E0OWirH9NBNV

13:12:46

107

5,414.0000

XLON

07002070000138795-E0OWirH9NBpE

13:13:34

56

5,414.0000

XLON

07002070000139147-E0OWirH9NCSX

13:13:34

94

5,414.0000

XLON

07002070000139147-E0OWirH9NCSZ

13:14:29

197

5,412.0000

XLON

05002050000137830-E0OWirH9ND7B

13:16:06

32

5,412.0000

XLON

07002070000140255-E0OWirH9NDy9

13:16:06

107

5,412.0000

XLON

07002070000140255-E0OWirH9NDyB

13:16:06

42

5,412.0000

XLON

07002070000140255-E0OWirH9NDyD

13:16:51

4

5,410.0000

XLON

05002050000139675-E0OWirH9NEJ8

13:16:51

76

5,410.0000

XLON

05002050000139675-E0OWirH9NEJA

13:16:52

137

5,410.0000

XLON

05002050000139675-E0OWirH9NEJX

13:20:53

198

5,412.0000

XLON

05002050000142400-E0OWirH9NHAf

13:22:46

170

5,414.0000

XLON

05002050000143227-E0OWirH9NIIA

13:23:43

72

5,422.0000

XLON

07002070000143425-E0OWirH9NJBi

13:23:44

150

5,420.0000

XLON

07002070000143426-E0OWirH9NJEa

13:23:45

167

5,416.0000

XLON

05002050000143599-E0OWirH9NJJY

13:28:34

207

5,420.0000

XLON

07002070000145790-E0OWirH9NNGq

13:28:34

10

5,420.0000

XLON

07002070000145790-E0OWirH9NNGu

13:30:20

167

5,418.0000

XLON

07002070000144784-E0OWirH9NOpP

13:31:45

186

5,418.0000

XLON

07002070000148883-E0OWirH9NQHk

13:32:12

185

5,416.0000

XLON

07002070000144724-E0OWirH9NR9W

13:32:40

167

5,414.0000

XLON

05002050000148889-E0OWirH9NRXW

13:33:35

70

5,414.0000

XLON

05002050000150647-E0OWirH9NRyO

13:33:35

107

5,414.0000

XLON

05002050000150647-E0OWirH9NRyQ

13:33:35

10

5,414.0000

XLON

05002050000150647-E0OWirH9NRyS

13:36:55

130

5,416.0000

XLON

05002050000152083-E0OWirH9NUF9

13:36:55

43

5,416.0000

XLON

05002050000152083-E0OWirH9NUFB

13:36:55

12

5,416.0000

XLON

05002050000152083-E0OWirH9NUFD

13:36:55

13

5,416.0000

XLON

05002050000152083-E0OWirH9NUFF

13:37:13

64

5,412.0000

XLON

05002050000151017-E0OWirH9NUbE

13:37:13

205

5,412.0000

XLON

05002050000151017-E0OWirH9NUbJ

13:42:43

176

5,412.0000

XLON

07002070000154598-E0OWirH9NYIW

13:42:47

194

5,412.0000

XLON

05002050000154714-E0OWirH9NYJl

13:43:57

160

5,410.0000

XLON

05002050000152450-E0OWirH9NZ3d

13:44:27

100

5,410.0000

XLON

05002050000155396-E0OWirH9NZJn

13:44:27

46

5,410.0000

XLON

05002050000155396-E0OWirH9NZJp

13:44:27

54

5,410.0000

XLON

05002050000155396-E0OWirH9NZJr

13:47:59

251

5,416.0000

XLON

05002050000156909-E0OWirH9Nc72

14:00:07

217

5,420.0000

XLON

05002050000159670-E0OWirH9NkNv

14:00:09

224

5,420.0000

XLON

07002070000162309-E0OWirH9NkUU

14:01:05

224

5,420.0000

XLON

05002050000162443-E0OWirH9NlC4

14:01:06

140

5,420.0000

XLON

05002050000163000-E0OWirH9NlDr

14:01:06

80

5,420.0000

XLON

05002050000163000-E0OWirH9NlDt

14:01:06

65

5,420.0000

XLON

05002050000163000-E0OWirH9NlDv

14:01:06

184

5,420.0000

XLON

05002050000163000-E0OWirH9NlDx

14:01:06

60

5,420.0000

XLON

05002050000163000-E0OWirH9NlDz

14:01:06

127

5,420.0000

XLON

05002050000163000-E0OWirH9NlE1

14:02:04

102

5,420.0000

XLON

05002050000163132-E0OWirH9NlqP

14:02:04

86

5,420.0000

XLON

05002050000163132-E0OWirH9NlqS

14:02:43

227

5,420.0000

XLON

07002070000163701-E0OWirH9NmTj

14:02:56

199

5,418.0000

XLON

05002050000158868-E0OWirH9NmiS

14:05:48

228

5,420.0000

XLON

07002070000165327-E0OWirH9NoWG

14:09:24

50

5,422.0000

XLON

05002050000166752-E0OWirH9NqtL

14:09:24

65

5,422.0000

XLON

05002050000166752-E0OWirH9NqtT

14:09:24

95

5,422.0000

XLON

05002050000166752-E0OWirH9NqtY

14:09:25

87

5,422.0000

XLON

07002070000167008-E0OWirH9Nqyz

14:10:55

229

5,422.0000

XLON

05002050000167093-E0OWirH9NsFf

14:11:19

287

5,422.0000

XLON

07002070000167767-E0OWirH9NsWa

14:12:09

191

5,420.0000

XLON

05002050000165972-E0OWirH9NtCa

14:12:59

10

5,420.0000

XLON

05002050000168564-E0OWirH9NtmN

14:12:59

38

5,420.0000

XLON

05002050000168564-E0OWirH9NtmP

14:15:01

248

5,418.0000

XLON

07002070000167695-E0OWirH9NvJM

14:15:02

97

5,416.0000

XLON

07002070000168844-E0OWirH9NvKY

14:15:02

93

5,416.0000

XLON

07002070000168844-E0OWirH9NvKa

14:16:08

133

5,414.0000

XLON

07002070000169747-E0OWirH9Nw1o

14:16:08

53

5,414.0000

XLON

07002070000169747-E0OWirH9Nw1q

14:19:24

257

5,416.0000

XLON

05002050000171383-E0OWirH9NyWH

14:20:36

100

5,418.0000

XLON

05002050000171878-E0OWirH9NzW3

14:20:36

132

5,418.0000

XLON

07002070000171802-E0OWirH9NzW1

14:21:05

265

5,416.0000

XLON

07002070000171791-E0OWirH9Nzu1

14:22:44

153

5,418.0000

XLON

07002070000173003-E0OWirH9O1BP

14:22:48

147

5,418.0000

XLON

07002070000173040-E0OWirH9O1ES

14:26:07

255

5,418.0000

XLON

07002070000174176-E0OWirH9O3Pb

14:26:08

167

5,418.0000

XLON

05002050000174768-E0OWirH9O3Qw

14:28:37

236

5,418.0000

XLON

05002050000175270-E0OWirH9O5re

14:28:37

219

5,420.0000

XLON

05002050000176458-E0OWirH9O5rD

14:30:42

71

5,424.0000

XLON

07002070000180014-E0OWirH9OAYn

14:30:42

128

5,424.0000

XLON

07002070000180014-E0OWirH9OAYr

14:30:42

63

5,424.0000

XLON

07002070000180014-E0OWirH9OAYl

14:31:39

240

5,424.0000

XLON

05002050000180674-E0OWirH9ODqL

14:31:42

269

5,424.0000

XLON

07002070000181784-E0OWirH9ODyX

14:31:47

100

5,420.0000

XLON

07002070000180627-E0OWirH9OEDG

14:31:47

393

5,422.0000

XLON

07002070000179243-E0OWirH9OEBo

14:34:29

261

5,422.0000

XLON

07002070000185583-E0OWirH9OK3y

14:34:29

221

5,424.0000

XLON

07002070000185889-E0OWirH9OK3W

14:35:18

252

5,424.0000

XLON

05002050000187712-E0OWirH9OLjR

14:36:16

223

5,424.0000

XLON

07002070000188440-E0OWirH9ONVx

14:36:16

210

5,424.0000

XLON

05002050000188501-E0OWirH9ONW6

14:37:36

98

5,424.0000

XLON

07002070000190652-E0OWirH9OPMj

14:37:36

206

5,424.0000

XLON

07002070000190652-E0OWirH9OPMl

14:37:36

127

5,424.0000

XLON

07002070000190652-E0OWirH9OPMn

14:39:14

308

5,424.0000

XLON

07002070000192869-E0OWirH9OSEd

14:40:23

26

5,424.0000

XLON

07002070000194084-E0OWirH9OUnU

14:40:23

179

5,424.0000

XLON

07002070000194084-E0OWirH9OUnW

14:41:14

333

5,422.0000

XLON

05002050000195646-E0OWirH9OWPL

14:41:24

221

5,420.0000

XLON

07002070000184526-E0OWirH9OWfc

14:42:09

70

5,418.0000

XLON

07002070000194682-E0OWirH9OXhC

14:42:09

130

5,418.0000

XLON

07002070000194682-E0OWirH9OXh6

14:42:19

95

5,416.0000

XLON

07002070000195631-E0OWirH9OXyI

14:43:22

224

5,410.0000

XLON

07002070000197553-E0OWirH9OZqn

14:43:22

112

5,410.0000

XLON

07002070000197553-E0OWirH9OZqi

14:44:50

319

5,412.0000

XLON

07002070000199437-E0OWirH9Oc2L

14:45:55

66

5,412.0000

XLON

05002050000201199-E0OWirH9OdpF

14:45:55

124

5,412.0000

XLON

05002050000201199-E0OWirH9OdpI

14:47:41

330

5,416.0000

XLON

05002050000202727-E0OWirH9Ogrb

14:49:18

309

5,418.0000

XLON

07002070000206320-E0OWirH9OjEi

14:49:49

132

5,422.0000

XLON

05002050000206806-E0OWirH9Ojtn

14:49:49

81

5,422.0000

XLON

07002070000206897-E0OWirH9Ojtl

14:51:26

161

5,422.0000

XLON

07002070000208857-E0OWirH9Olvf

14:52:01

83

5,422.0000

XLON

07002070000209328-E0OWirH9Omsn

14:54:20

80

5,422.0000

XLON

05002050000209234-E0OWirH9OpYQ

14:54:20

118

5,422.0000

XLON

05002050000209234-E0OWirH9OpYS

14:54:21

12

5,422.0000

XLON

07002070000211606-E0OWirH9OpZR

14:54:21

184

5,422.0000

XLON

07002070000211606-E0OWirH9OpZT

14:54:21

46

5,422.0000

XLON

07002070000211606-E0OWirH9OpZV

14:54:34

14

5,422.0000

XLON

07002070000211615-E0OWirH9Oplh

14:54:34

253

5,422.0000

XLON

07002070000211615-E0OWirH9Oplf

14:55:32

132

5,422.0000

XLON

05002050000212089-E0OWirH9Or9B

14:55:32

104

5,422.0000

XLON

07002070000212216-E0OWirH9Or9D

14:56:21

236

5,424.0000

XLON

07002070000213267-E0OWirH9Os3S

14:56:21

41

5,424.0000

XLON

07002070000213267-E0OWirH9Os3U

14:56:21

68

5,424.0000

XLON

07002070000213267-E0OWirH9Os3W

14:57:28

1

5,424.0000

XLON

07002070000214422-E0OWirH9OtSM

14:57:28

306

5,424.0000

XLON

07002070000214422-E0OWirH9OtSP

14:57:28

4

5,424.0000

XLON

07002070000214422-E0OWirH9OtSF

14:59:48

216

5,426.0000

XLON

07002070000215942-E0OWirH9OwnG

14:59:49

152

5,426.0000

XLON

07002070000216321-E0OWirH9OwpA

15:00:10

227

5,428.0000

XLON

05002050000216516-E0OWirH9Oy05

15:01:04

207

5,428.0000

XLON

07002070000217486-E0OWirH9Ozky

15:01:09

311

5,428.0000

XLON

07002070000217558-E0OWirH9Ozro

15:02:25

193

5,426.0000

XLON

05002050000216342-E0OWirH9P1oE

15:03:30

311

5,426.0000

XLON

07002070000219147-E0OWirH9P3Vk

15:04:29

20

5,426.0000

XLON

07002070000220210-E0OWirH9P4pl

15:04:29

228

5,426.0000

XLON

07002070000220210-E0OWirH9P4pn

15:04:29

96

5,426.0000

XLON

07002070000220210-E0OWirH9P4pp

15:04:29

43

5,426.0000

XLON

07002070000220210-E0OWirH9P4pr

15:06:09

23

5,428.0000

XLON

05002050000221315-E0OWirH9P7C5

15:06:47

300

5,428.0000

XLON

07002070000221969-E0OWirH9P7vR

15:08:05

104

5,430.0000

XLON

05002050000222437-E0OWirH9P9af

15:08:05

113

5,430.0000

XLON

07002070000222650-E0OWirH9P9ah

15:08:05

309

5,430.0000

XLON

07002070000222836-E0OWirH9P9al

15:08:46

79

5,426.0000

XLON

07002070000220837-E0OWirH9PAi0

15:10:03

316

5,422.0000

XLON

05002050000223824-E0OWirH9PCeP

15:10:03

67

5,420.0000

XLON

07002070000223042-E0OWirH9PCf2

15:10:03

28

5,420.0000

XLON

05002050000222823-E0OWirH9PCf7

15:10:03

36

5,420.0000

XLON

07002070000223042-E0OWirH9PCf5

15:10:03

68

5,420.0000

XLON

05002050000222823-E0OWirH9PCf9

15:10:03

31

5,420.0000

XLON

05002050000222823-E0OWirH9PCfB

15:10:44

340

5,416.0000

XLON

07002070000224010-E0OWirH9PDZP

15:11:18

286

5,414.0000

XLON

07002070000224912-E0OWirH9PEDj

15:13:31

222

5,414.0000

XLON

05002050000226213-E0OWirH9PGgv

15:13:43

270

5,412.0000

XLON

07002070000226047-E0OWirH9PGrS

15:15:46

66

5,412.0000

XLON

05002050000227468-E0OWirH9PJSl

15:15:46

147

5,412.0000

XLON

07002070000227540-E0OWirH9PJSj

15:16:01

118

5,408.0000

XLON

07002070000227541-E0OWirH9PJjS

15:16:01

300

5,410.0000

XLON

05002050000226960-E0OWirH9PJic

15:16:17

252

5,406.0000

XLON

07002070000228068-E0OWirH9PK99

15:16:23

252

5,404.0000

XLON

05002050000227976-E0OWirH9PKQy

15:18:42

157

5,404.0000

XLON

05002050000229376-E0OWirH9POFc

15:18:42

172

5,404.0000

XLON

07002070000229443-E0OWirH9POFa

15:21:05

3

5,402.0000

XLON

05002050000231465-E0OWirH9PQwE

15:21:05

51

5,402.0000

XLON

05002050000231465-E0OWirH9PQwG

15:21:05

176

5,402.0000

XLON

05002050000231465-E0OWirH9PQwI

15:21:22

153

5,400.0000

XLON

05002050000230336-E0OWirH9PR9v

15:22:49

151

5,398.0000

XLON

05002050000232496-E0OWirH9PStb

15:26:06

147

5,400.0000

XLON

07002070000234645-E0OWirH9PWKX

15:26:06

45

5,400.0000

XLON

07002070000234645-E0OWirH9PWKZ

15:26:06

17

5,400.0000

XLON

07002070000234645-E0OWirH9PWKb

15:26:19

109

5,398.0000

XLON

05002050000234645-E0OWirH9PWUX

15:26:19

219

5,398.0000

XLON

07002070000233513-E0OWirH9PWUN

15:26:45

142

5,396.0000

XLON

07002070000234674-E0OWirH9PWo3

15:27:13

201

5,394.0000

XLON

05002050000231484-E0OWirH9PXKI

15:27:49

209

5,388.0000

XLON

07002070000235648-E0OWirH9PYA4

15:27:49

34

5,388.0000

XLON

07002070000235648-E0OWirH9PYA6

15:27:49

38

5,388.0000

XLON

07002070000235648-E0OWirH9PYA8

15:30:45

201

5,396.0000

XLON

07002070000237717-E0OWirH9PbUn

15:31:06

74

5,394.0000

XLON

05002050000237006-E0OWirH9Pbyz

15:31:06

178

5,394.0000

XLON

07002070000236980-E0OWirH9Pbyx

15:32:23

256

5,394.0000

XLON

05002050000238373-E0OWirH9PdmK

15:34:18

228

5,394.0000

XLON

05002050000239550-E0OWirH9Pfqw

15:34:25

119

5,392.0000

XLON

05002050000237007-E0OWirH9Pg5p

15:34:25

98

5,392.0000

XLON

07002070000238051-E0OWirH9Pg5t

15:34:49

241

5,390.0000

XLON

05002050000238063-E0OWirH9Pgp7

15:36:10

199

5,394.0000

XLON

05002050000241683-E0OWirH9PiKo

15:36:10

47

5,394.0000

XLON

05002050000241683-E0OWirH9PiKq

15:36:10

3

5,394.0000

XLON

05002050000241683-E0OWirH9PiKs

15:36:10

36

5,394.0000

XLON

05002050000241683-E0OWirH9PiKu

15:37:34

252

5,396.0000

XLON

05002050000242579-E0OWirH9PkG7

15:37:51

152

5,396.0000

XLON

07002070000242727-E0OWirH9PkXM

15:37:51

209

5,396.0000

XLON

07002070000242727-E0OWirH9PkXO

15:37:51

40

5,396.0000

XLON

07002070000242727-E0OWirH9PkXQ

15:38:46

84

5,392.0000

XLON

05002050000242444-E0OWirH9Plg2

15:38:46

116

5,392.0000

XLON

05002050000242444-E0OWirH9Plg4

15:41:51

77

5,392.0000

XLON

05002050000243830-E0OWirH9Poyd

15:41:51

158

5,392.0000

XLON

07002070000243755-E0OWirH9Poyb

15:41:52

306

5,390.0000

XLON

05002050000243738-E0OWirH9Pp42

15:41:52

43

5,390.0000

XLON

05002050000243738-E0OWirH9Pp45

15:44:16

341

5,392.0000

XLON

07002070000245965-E0OWirH9Ps6x

15:44:17

274

5,390.0000

XLON

05002050000245959-E0OWirH9PsB0

15:45:19

209

5,394.0000

XLON

05002050000247525-E0OWirH9PtyR

15:45:19

89

5,394.0000

XLON

05002050000247525-E0OWirH9PtyT

15:45:19

11

5,394.0000

XLON

05002050000247525-E0OWirH9PtyV

15:45:22

198

5,392.0000

XLON

07002070000246983-E0OWirH9Pu14

15:46:11

64

5,392.0000

XLON

05002050000248124-E0OWirH9PvAZ

15:46:11

2

5,392.0000

XLON

05002050000248124-E0OWirH9PvAb

15:46:11

165

5,392.0000

XLON

05002050000248124-E0OWirH9PvAd

15:46:11

95

5,392.0000

XLON

05002050000248124-E0OWirH9PvAf

15:49:28

209

5,394.0000

XLON

05002050000250113-E0OWirH9PzTz

15:49:28

2

5,394.0000

XLON

05002050000250113-E0OWirH9PzU1

15:49:28

74

5,394.0000

XLON

05002050000250113-E0OWirH9PzU3

15:49:32

130

5,394.0000

XLON

05002050000250140-E0OWirH9PzXi

15:49:32

51

5,394.0000

XLON

05002050000250140-E0OWirH9PzXk

15:49:32

46

5,394.0000

XLON

05002050000250140-E0OWirH9PzXm

15:49:32

5

5,394.0000

XLON

05002050000250140-E0OWirH9PzXo

15:50:01

259

5,392.0000

XLON

07002070000249038-E0OWirH9Q0Ed

15:52:00

209

5,392.0000

XLON

05002050000251640-E0OWirH9Q38A

15:52:00

3

5,392.0000

XLON

05002050000251640-E0OWirH9Q38C

15:52:00

132

5,392.0000

XLON

05002050000251640-E0OWirH9Q38E

15:53:05

154

5,388.0000

XLON

07002070000251101-E0OWirH9Q4fw

15:53:05

66

5,388.0000

XLON

07002070000251101-E0OWirH9Q4ft

15:53:06

129

5,386.0000

XLON

07002070000252210-E0OWirH9Q4pM

15:53:18

67

5,384.0000

XLON

07002070000250567-E0OWirH9Q5Q0

15:53:25

80

5,384.0000

XLON

07002070000250567-E0OWirH9Q5ec

15:56:14

270

5,392.0000

XLON

07002070000253717-E0OWirH9Q9VG

15:57:00

88

5,392.0000

XLON

05002050000254870-E0OWirH9QALA

15:58:09

229

5,390.0000

XLON

05002050000253660-E0OWirH9QBGO

15:58:20

124

5,390.0000

XLON

05002050000255503-E0OWirH9QBQz

15:58:27

149

5,388.0000

XLON

05002050000255463-E0OWirH9QBWf

16:00:37

269

5,388.0000

XLON

07002070000256821-E0OWirH9QEEW

16:00:41

202

5,386.0000

XLON

07002070000254278-E0OWirH9QEYo

16:01:41

261

5,382.0000

XLON

05002050000255568-E0OWirH9QGgp

16:01:41

95

5,382.0000

XLON

05002050000257522-E0OWirH9QGgr

16:04:02

129

5,384.0000

XLON

05002050000258957-E0OWirH9QJh5

16:04:02

68

5,384.0000

XLON

07002070000258911-E0OWirH9QJh3

16:04:02

89

5,384.0000

XLON

07002070000258977-E0OWirH9QJh7

16:04:37

58

5,384.0000

XLON

07002070000259664-E0OWirH9QKIe

16:04:37

216

5,384.0000

XLON

07002070000259664-E0OWirH9QKIm

16:05:44

259

5,384.0000

XLON

07002070000260298-E0OWirH9QLT0

16:05:44

40

5,384.0000

XLON

07002070000260298-E0OWirH9QLT2

16:07:25

398

5,386.0000

XLON

07002070000261214-E0OWirH9QNkM

16:07:25

25

5,386.0000

XLON

07002070000261214-E0OWirH9QNkO

16:08:14

305

5,386.0000

XLON

05002050000262092-E0OWirH9QOZR

16:08:14

92

5,386.0000

XLON

05002050000262092-E0OWirH9QOZT

16:09:49

234

5,386.0000

XLON

07002070000262750-E0OWirH9QQ0O

16:10:03

240

5,384.0000

XLON

07002070000260688-E0OWirH9QQCZ

16:10:04

107

5,382.0000

XLON

07002070000262027-E0OWirH9QQEt

16:11:38

162

5,382.0000

XLON

05002050000263962-E0OWirH9QRl4

16:11:38

90

5,382.0000

XLON

05002050000263962-E0OWirH9QRl6

16:11:38

19

5,382.0000

XLON

05002050000263962-E0OWirH9QRl8

16:13:20

438

5,382.0000

XLON

05002050000265049-E0OWirH9QTn7

16:13:20

4

5,382.0000

XLON

05002050000265049-E0OWirH9QTn9

16:13:20

94

5,382.0000

XLON

05002050000265049-E0OWirH9QTnB

16:14:28

337

5,382.0000

XLON

05002050000265759-E0OWirH9QUvY

16:15:26

4

5,382.0000

XLON

07002070000266597-E0OWirH9QW40

16:15:26

165

5,382.0000

XLON

07002070000266597-E0OWirH9QW42

16:15:44

259

5,380.0000

XLON

07002070000265666-E0OWirH9QWMz

16:16:20

237

5,382.0000

XLON

07002070000266812-E0OWirH9QX18

16:17:44

85

5,382.0000

XLON

05002050000267166-E0OWirH9QYRf

16:17:44

113

5,382.0000

XLON

07002070000267085-E0OWirH9QYRh

16:17:44

65

5,382.0000

XLON

07002070000267088-E0OWirH9QYRj

16:17:45

178

5,380.0000

XLON

05002050000267067-E0OWirH9QYT3

16:17:45

47

5,380.0000

XLON

05002050000267067-E0OWirH9QYT5

16:18:33

66

5,380.0000

XLON

07002070000267169-E0OWirH9QZJv

16:19:24

476

5,382.0000

XLON

05002050000267547-E0OWirH9QaTN

16:20:17

351

5,380.0000

XLON

07002070000267480-E0OWirH9Qbha

16:20:17

52

5,380.0000

XLON

07002070000267480-E0OWirH9Qbhc

16:21:19

201

5,382.0000

XLON

05002050000267899-E0OWirH9Qd95

16:21:19

248

5,382.0000

XLON

07002070000267865-E0OWirH9Qd93

16:22:38

258

5,380.0000

XLON

05002050000268144-E0OWirH9QewI

16:22:54

32

5,380.0000

XLON

05002050000268293-E0OWirH9QfK5

16:22:54

8

5,380.0000

XLON

05002050000268293-E0OWirH9QfK7

16:23:49

490

5,380.0000

XLON

05002050000268482-E0OWirH9QgUO

16:24:34

4

5,380.0000

XLON

05002050000268643-E0OWirH9Qhd6

16:24:34

17

5,380.0000

XLON

05002050000268643-E0OWirH9Qhd8

16:26:13

6

5,382.0000

XLON

07002070000269040-E0OWirH9Qk1B

16:26:13

108

5,382.0000

XLON

07002070000269040-E0OWirH9Qk1D

16:26:13

21

5,382.0000

XLON

07002070000269040-E0OWirH9Qk1F

16:26:13

110

5,382.0000

XLON

07002070000269040-E0OWirH9Qk1H

16:26:14

371

5,382.0000

XLON

07002070000269048-E0OWirH9Qk52

16:26:14

3

5,382.0000

XLON

07002070000269048-E0OWirH9Qk50

16:26:43

235

5,384.0000

XLON

07002070000269188-E0OWirH9Qkop

16:26:43

233

5,384.0000

XLON

07002070000269188-E0OWirH9Qkor

16:27:02

312

5,382.0000

XLON

05002050000269237-E0OWirH9QlPZ

16:28:24

158

5,380.0000

XLON

05002050000269672-E0OWirH9QnMW

16:28:24

15

5,380.0000

XLON

05002050000269672-E0OWirH9QnMQ

 

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
 
 
POSPKOBQPBKDPCD