National Storage Mechanism | Additional information
RNS Number : 8928A
Ashtead Group PLC
26 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 25 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:

87,000



Date of transaction:

25 September 2025



Average price paid per share (pence):

5,003.7699



Lowest price paid per share (pence):

4,942.0000



Highest price paid per share (pence):

5,102.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,627,116 (excluding Treasury shares), and the Company will hold 28,727,717 ordinary shares in Treasury.

 

The figure of 422,627,116 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

08:01:54

76

5,102.0000

XLON

05002050000003710-E0OcWX8ZUIDD

08:01:54

275

5,102.0000

XLON

05002050000003710-E0OcWX8ZUIDF

08:02:56

447

5,098.0000

XLON

07002070000003696-E0OcWX8ZUKYJ

08:02:57

79

5,094.0000

XLON

05002050000003870-E0OcWX8ZUKeA

08:03:27

169

5,092.0000

XLON

05002050000004070-E0OcWX8ZULjg

08:03:27

59

5,092.0000

XLON

05002050000004070-E0OcWX8ZULje

08:03:48

208

5,086.0000

XLON

07002070000004183-E0OcWX8ZUMaO

08:05:39

9

5,084.0000

XLON

05002050000004559-E0OcWX8ZUQAs

08:05:41

241

5,092.0000

XLON

05002050000004565-E0OcWX8ZUQHQ

08:05:41

180

5,090.0000

XLON

05002050000004564-E0OcWX8ZUQHt

08:05:50

101

5,086.0000

XLON

07002070000004575-E0OcWX8ZUQRQ

08:05:50

73

5,086.0000

XLON

07002070000004576-E0OcWX8ZUQRS

08:06:42

29

5,086.0000

XLON

07002070000004721-E0OcWX8ZUS3l

08:06:42

35

5,086.0000

XLON

07002070000004721-E0OcWX8ZUS3n

08:06:42

43

5,086.0000

XLON

07002070000004721-E0OcWX8ZUS3p

08:06:47

192

5,082.0000

XLON

05002050000004617-E0OcWX8ZUSFe

08:06:50

176

5,078.0000

XLON

07002070000004623-E0OcWX8ZUSOA

08:07:41

216

5,072.0000

XLON

07002070000004868-E0OcWX8ZUU4L

08:08:12

118

5,068.0000

XLON

05002050000004749-E0OcWX8ZUV5x

08:10:00

177

5,078.0000

XLON

05002050000005149-E0OcWX8ZUYh8

08:10:01

4

5,076.0000

XLON

07002070000005124-E0OcWX8ZUYl5

08:10:01

164

5,076.0000

XLON

07002070000005124-E0OcWX8ZUYlX

08:10:51

95

5,072.0000

XLON

05002050000005101-E0OcWX8ZUaUD

08:10:51

115

5,072.0000

XLON

05002050000005101-E0OcWX8ZUaUF

08:11:33

201

5,074.0000

XLON

07002070000005273-E0OcWX8ZUbfi

08:11:33

148

5,076.0000

XLON

07002070000005322-E0OcWX8ZUbfK

08:11:36

96

5,072.0000

XLON

05002050000005350-E0OcWX8ZUbhb

08:13:30

24

5,058.0000

XLON

07002070000005469-E0OcWX8ZUf9q

08:13:30

134

5,060.0000

XLON

05002050000005487-E0OcWX8ZUf9A

08:14:14

164

5,058.0000

XLON

07002070000005469-E0OcWX8ZUgYK

08:14:51

174

5,056.0000

XLON

07002070000005740-E0OcWX8ZUhi5

08:15:21

161

5,054.0000

XLON

05002050000005738-E0OcWX8ZUiqD

08:15:30

80

5,052.0000

XLON

07002070000005708-E0OcWX8ZUj4U

08:15:30

108

5,052.0000

XLON

07002070000005708-E0OcWX8ZUj4W

08:17:37

22

5,048.0000

XLON

07002070000006768-E0OcWX8ZUml4

08:17:37

125

5,048.0000

XLON

07002070000006768-E0OcWX8ZUml1

08:17:37

147

5,050.0000

XLON

05002050000006883-E0OcWX8ZUmkL

08:17:39

161

5,046.0000

XLON

05002050000006786-E0OcWX8ZUmnd

08:18:48

113

5,048.0000

XLON

05002050000008584-E0OcWX8ZUop6

08:18:57

68

5,046.0000

XLON

07002070000008527-E0OcWX8ZUp16

08:21:10

131

5,054.0000

XLON

07002070000009954-E0OcWX8ZUshK

08:21:21

114

5,052.0000

XLON

07002070000009523-E0OcWX8ZUsuC

08:26:56

153

5,068.0000

XLON

07002070000013540-E0OcWX8ZUzTz

08:29:01

164

5,074.0000

XLON

07002070000014605-E0OcWX8ZV24j

08:29:02

118

5,074.0000

XLON

05002050000014837-E0OcWX8ZV25h

08:29:03

125

5,076.0000

XLON

07002070000014750-E0OcWX8ZV26Z

08:29:33

129

5,072.0000

XLON

07002070000014136-E0OcWX8ZV2h2

08:29:33

120

5,070.0000

XLON

07002070000014085-E0OcWX8ZV2hH

08:29:34

100

5,068.0000

XLON

05002050000015106-E0OcWX8ZV2iN

08:29:34

18

5,068.0000

XLON

05002050000015106-E0OcWX8ZV2iP

08:29:54

21

5,064.0000

XLON

07002070000015024-E0OcWX8ZV39y

08:32:00

143

5,070.0000

XLON

07002070000016971-E0OcWX8ZV5tF

08:32:29

157

5,070.0000

XLON

05002050000017608-E0OcWX8ZV6Rx

08:33:11

25

5,070.0000

XLON

07002070000018070-E0OcWX8ZV7OC

08:33:11

25

5,070.0000

XLON

07002070000018070-E0OcWX8ZV7OE

08:33:35

153

5,068.0000

XLON

07002070000016414-E0OcWX8ZV7hd

08:34:09

132

5,068.0000

XLON

07002070000018665-E0OcWX8ZV8Cd

08:34:51

121

5,068.0000

XLON

07002070000019137-E0OcWX8ZV8lB

08:35:09

120

5,070.0000

XLON

05002050000019448-E0OcWX8ZV96n

08:36:16

169

5,074.0000

XLON

05002050000019877-E0OcWX8ZVAXU

08:36:16

133

5,074.0000

XLON

07002070000019729-E0OcWX8ZVAXW

08:36:18

157

5,070.0000

XLON

07002070000019394-E0OcWX8ZVAdN

08:38:18

133

5,072.0000

XLON

07002070000020528-E0OcWX8ZVDgG

08:38:23

29

5,072.0000

XLON

05002050000021501-E0OcWX8ZVDo7

08:38:23

58

5,072.0000

XLON

05002050000021501-E0OcWX8ZVDo9

08:38:41

46

5,072.0000

XLON

05002050000021725-E0OcWX8ZVEEC

08:38:46

38

5,072.0000

XLON

05002050000021725-E0OcWX8ZVEIC

08:39:16

11

5,070.0000

XLON

07002070000021378-E0OcWX8ZVEkr

08:39:16

90

5,070.0000

XLON

07002070000021378-E0OcWX8ZVEkt

08:40:44

40

5,070.0000

XLON

07002070000022332-E0OcWX8ZVGpQ

08:40:44

80

5,070.0000

XLON

07002070000022332-E0OcWX8ZVGpS

08:40:44

143

5,072.0000

XLON

07002070000022362-E0OcWX8ZVGoh

08:40:59

145

5,068.0000

XLON

07002070000019985-E0OcWX8ZVH7K

08:41:00

142

5,066.0000

XLON

07002070000022797-E0OcWX8ZVHBB

08:41:01

145

5,066.0000

XLON

05002050000023079-E0OcWX8ZVHDY

08:41:01

35

5,066.0000

XLON

05002050000023079-E0OcWX8ZVHDa

08:43:06

165

5,064.0000

XLON

07002070000023869-E0OcWX8ZVJNA

08:44:15

153

5,060.0000

XLON

07002070000022933-E0OcWX8ZVKSV

08:44:15

106

5,064.0000

XLON

07002070000024692-E0OcWX8ZVKR0

08:44:15

130

5,062.0000

XLON

05002050000022942-E0OcWX8ZVKRF

08:45:19

158

5,058.0000

XLON

05002050000025212-E0OcWX8ZVL9w

08:45:19

27

5,060.0000

XLON

07002070000025501-E0OcWX8ZVL9i

08:45:19

102

5,060.0000

XLON

07002070000025501-E0OcWX8ZVL9k

08:45:19

28

5,060.0000

XLON

07002070000025501-E0OcWX8ZVL9m

08:45:35

182

5,056.0000

XLON

07002070000024880-E0OcWX8ZVLUO

08:47:29

161

5,054.0000

XLON

05002050000026593-E0OcWX8ZVNBX

08:48:10

152

5,052.0000

XLON

05002050000026150-E0OcWX8ZVNnN

08:49:50

157

5,054.0000

XLON

07002070000027842-E0OcWX8ZVPYR

08:50:00

95

5,050.0000

XLON

05002050000027134-E0OcWX8ZVPr8

08:50:00

83

5,050.0000

XLON

07002070000026857-E0OcWX8ZVPr6

08:51:50

140

5,048.0000

XLON

07002070000029073-E0OcWX8ZVRth

08:52:41

26

5,048.0000

XLON

07002070000029744-E0OcWX8ZVSmo

08:52:41

102

5,048.0000

XLON

07002070000029744-E0OcWX8ZVSmq

08:52:41

34

5,048.0000

XLON

07002070000029744-E0OcWX8ZVSms

08:52:41

43

5,048.0000

XLON

07002070000029744-E0OcWX8ZVSmu

08:54:21

26

5,048.0000

XLON

05002050000030862-E0OcWX8ZVTyJ

08:54:21

102

5,048.0000

XLON

05002050000030862-E0OcWX8ZVTyL

08:54:21

21

5,048.0000

XLON

05002050000030862-E0OcWX8ZVTyN

08:54:21

48

5,048.0000

XLON

05002050000030862-E0OcWX8ZVTyP

08:56:18

113

5,046.0000

XLON

07002070000027660-E0OcWX8ZVWCb

08:57:21

151

5,044.0000

XLON

07002070000028742-E0OcWX8ZVXGW

09:00:58

147

5,052.0000

XLON

07002070000035579-E0OcWX8ZVaef

09:01:01

176

5,052.0000

XLON

07002070000035644-E0OcWX8ZVahV

09:01:14

86

5,050.0000

XLON

05002050000034521-E0OcWX8ZVays

09:01:14

73

5,050.0000

XLON

07002070000034348-E0OcWX8ZVayq

09:02:41

284

5,050.0000

XLON

05002050000037528-E0OcWX8ZVcMm

09:04:49

155

5,050.0000

XLON

07002070000038758-E0OcWX8ZVec3

09:05:13

104

5,050.0000

XLON

07002070000039255-E0OcWX8ZVfD4

09:06:15

176

5,048.0000

XLON

05002050000040170-E0OcWX8ZVgRq

09:07:25

112

5,048.0000

XLON

05002050000041158-E0OcWX8ZVhnl

09:07:36

188

5,046.0000

XLON

05002050000034198-E0OcWX8ZVhut

09:09:05

33

5,046.0000

XLON

07002070000041928-E0OcWX8ZVjPe

09:09:53

88

5,044.0000

XLON

07002070000041100-E0OcWX8ZVk2S

09:09:53

73

5,044.0000

XLON

07002070000041100-E0OcWX8ZVk2U

09:11:16

97

5,044.0000

XLON

05002050000043255-E0OcWX8ZVlBx

09:11:16

114

5,044.0000

XLON

05002050000043363-E0OcWX8ZVlBz

09:12:20

206

5,042.0000

XLON

05002050000036138-E0OcWX8ZVm3E

09:13:36

194

5,044.0000

XLON

05002050000044901-E0OcWX8ZVnYV

09:13:36

183

5,044.0000

XLON

07002070000044716-E0OcWX8ZVnYT

09:14:49

243

5,042.0000

XLON

07002070000045313-E0OcWX8ZVohF

09:15:40

183

5,040.0000

XLON

05002050000044902-E0OcWX8ZVpUN

09:16:42

159

5,038.0000

XLON

05002050000046582-E0OcWX8ZVqdL

09:19:13

174

5,040.0000

XLON

07002070000048083-E0OcWX8ZVtOM

09:21:43

193

5,044.0000

XLON

05002050000049920-E0OcWX8ZVvsU

09:22:57

185

5,042.0000

XLON

05002050000049481-E0OcWX8ZVx1c

09:22:57

56

5,042.0000

XLON

05002050000049481-E0OcWX8ZVx1e

09:24:02

192

5,046.0000

XLON

05002050000050949-E0OcWX8ZVxrt

09:25:52

59

5,050.0000

XLON

05002050000052023-E0OcWX8ZVzUp

09:25:52

131

5,050.0000

XLON

05002050000052023-E0OcWX8ZVzUS

09:28:25

247

5,050.0000

XLON

07002070000052857-E0OcWX8ZW1QJ

09:28:37

190

5,048.0000

XLON

05002050000052229-E0OcWX8ZW1Xd

09:28:45

87

5,046.0000

XLON

05002050000051628-E0OcWX8ZW1bg

09:31:02

41

5,048.0000

XLON

05002050000055050-E0OcWX8ZW3WA

09:31:30

276

5,046.0000

XLON

07002070000053789-E0OcWX8ZW3yL

09:34:15

180

5,046.0000

XLON

05002050000056370-E0OcWX8ZW68c

09:35:04

160

5,046.0000

XLON

05002050000057163-E0OcWX8ZW6iE

09:35:50

78

5,046.0000

XLON

05002050000057536-E0OcWX8ZW7R5

09:37:07

217

5,044.0000

XLON

05002050000055974-E0OcWX8ZW8bL

09:38:24

108

5,044.0000

XLON

07002070000058521-E0OcWX8ZW9aJ

09:38:24

36

5,044.0000

XLON

07002070000058521-E0OcWX8ZW9aL

09:38:24

34

5,044.0000

XLON

07002070000058521-E0OcWX8ZW9aN

09:38:24

49

5,044.0000

XLON

07002070000058521-E0OcWX8ZW9aP

09:40:48

98

5,042.0000

XLON

05002050000058427-E0OcWX8ZWBTQ

09:40:48

108

5,042.0000

XLON

07002070000053660-E0OcWX8ZWBTO

09:40:48

198

5,044.0000

XLON

05002050000059858-E0OcWX8ZWBSZ

09:41:01

72

5,040.0000

XLON

07002070000056102-E0OcWX8ZWBfV

09:41:44

43

5,040.0000

XLON

07002070000060100-E0OcWX8ZWCbx

09:41:44

43

5,040.0000

XLON

07002070000060100-E0OcWX8ZWCbz

09:41:44

118

5,040.0000

XLON

07002070000060100-E0OcWX8ZWCc1

09:41:52

225

5,038.0000

XLON

05002050000059958-E0OcWX8ZWCp8

09:43:02

143

5,038.0000

XLON

05002050000061100-E0OcWX8ZWDv6

09:44:13

169

5,036.0000

XLON

05002050000060923-E0OcWX8ZWEfG

09:44:19

118

5,032.0000

XLON

07002070000060392-E0OcWX8ZWEnS

09:45:48

29

5,030.0000

XLON

05002050000062498-E0OcWX8ZWFhJ

09:45:48

39

5,030.0000

XLON

05002050000062498-E0OcWX8ZWFhL

09:45:48

46

5,030.0000

XLON

05002050000062498-E0OcWX8ZWFhN

09:46:44

48

5,030.0000

XLON

07002070000062785-E0OcWX8ZWGNn

09:46:44

86

5,030.0000

XLON

07002070000062785-E0OcWX8ZWGNp

09:47:00

132

5,028.0000

XLON

07002070000061534-E0OcWX8ZWGXN

09:47:42

47

5,028.0000

XLON

07002070000063266-E0OcWX8ZWGuq

09:47:42

87

5,028.0000

XLON

07002070000063266-E0OcWX8ZWGus

09:48:00

144

5,026.0000

XLON

05002050000063505-E0OcWX8ZWH9e

09:50:04

52

5,026.0000

XLON

05002050000064608-E0OcWX8ZWJ0i

09:50:04

36

5,026.0000

XLON

05002050000064608-E0OcWX8ZWJ0k

09:50:04

3

5,026.0000

XLON

05002050000064608-E0OcWX8ZWJ0m

09:50:58

98

5,024.0000

XLON

05002050000064259-E0OcWX8ZWJd1

09:52:26

86

5,024.0000

XLON

07002070000065529-E0OcWX8ZWKnk

09:52:42

165

5,024.0000

XLON

05002050000065964-E0OcWX8ZWLAh

09:54:33

12

5,026.0000

XLON

05002050000066930-E0OcWX8ZWMMm

09:54:51

107

5,026.0000

XLON

05002050000066930-E0OcWX8ZWMWp

09:55:21

143

5,024.0000

XLON

05002050000066844-E0OcWX8ZWMtP

09:55:21

107

5,022.0000

XLON

07002070000064031-E0OcWX8ZWMtb

09:57:03

96

5,022.0000

XLON

07002070000067914-E0OcWX8ZWOTQ

09:57:42

57

5,020.0000

XLON

07002070000068202-E0OcWX8ZWOxR

09:57:42

75

5,020.0000

XLON

07002070000068202-E0OcWX8ZWOxT

09:58:35

131

5,018.0000

XLON

05002050000068019-E0OcWX8ZWPSv

10:00:03

123

5,018.0000

XLON

07002070000069038-E0OcWX8ZWQd7

10:01:44

152

5,020.0000

XLON

07002070000070238-E0OcWX8ZWRhH

10:02:21

8

5,016.0000

XLON

05002050000070114-E0OcWX8ZWSIY

10:02:30

132

5,016.0000

XLON

05002050000070114-E0OcWX8ZWSRW

10:03:45

140

5,014.0000

XLON

05002050000071041-E0OcWX8ZWTIZ

10:04:12

23

5,012.0000

XLON

07002070000070765-E0OcWX8ZWTbA

10:04:12

117

5,012.0000

XLON

07002070000070765-E0OcWX8ZWTbL

10:05:26

103

5,010.0000

XLON

07002070000071700-E0OcWX8ZWUvt

10:05:34

33

5,008.0000

XLON

05002050000071914-E0OcWX8ZWV2F

10:07:05

96

5,008.0000

XLON

05002050000071914-E0OcWX8ZWVuF

10:08:22

172

5,010.0000

XLON

05002050000073696-E0OcWX8ZWX3u

10:09:22

129

5,010.0000

XLON

05002050000074257-E0OcWX8ZWXjQ

10:09:35

148

5,008.0000

XLON

05002050000073417-E0OcWX8ZWXqV

10:11:12

150

5,000.0000

XLON

07002070000074766-E0OcWX8ZWZG6

10:11:15

115

4,998.0000

XLON

05002050000075021-E0OcWX8ZWZKT

10:14:28

113

4,998.0000

XLON

05002050000075901-E0OcWX8ZWbUS

10:14:28

136

4,999.0000

XLON

07002070000076021-E0OcWX8ZWbTP

10:15:30

111

4,994.0000

XLON

07002070000074493-E0OcWX8ZWcKg

10:16:29

114

4,992.0000

XLON

07002070000077053-E0OcWX8ZWdMt

10:17:56

185

4,994.0000

XLON

07002070000077819-E0OcWX8ZWeQE

10:20:42

78

4,999.0000

XLON

07002070000079302-E0OcWX8ZWh5N

10:20:42

61

4,999.0000

XLON

07002070000079302-E0OcWX8ZWh5P

10:20:42

39

4,999.0000

XLON

07002070000079302-E0OcWX8ZWh5R

10:21:45

7

5,002.0000

XLON

05002050000079901-E0OcWX8ZWhr7

10:21:45

2

5,002.0000

XLON

05002050000079901-E0OcWX8ZWhr9

10:21:45

21

5,002.0000

XLON

05002050000079901-E0OcWX8ZWhrB

10:21:45

14

5,002.0000

XLON

05002050000079901-E0OcWX8ZWhrD

10:21:45

46

5,002.0000

XLON

05002050000079901-E0OcWX8ZWhrF

10:21:45

43

5,002.0000

XLON

05002050000079901-E0OcWX8ZWhrH

10:22:52

199

5,000.0000

XLON

07002070000079444-E0OcWX8ZWidc

10:24:04

138

5,000.0000

XLON

07002070000080570-E0OcWX8ZWjK5

10:24:59

131

4,998.0000

XLON

05002050000081191-E0OcWX8ZWkRz

10:26:03

170

4,995.0000

XLON

07002070000080922-E0OcWX8ZWlCL

10:26:03

3

4,998.0000

XLON

07002070000081401-E0OcWX8ZWlBb

10:26:03

1

4,998.0000

XLON

07002070000081401-E0OcWX8ZWlBd

10:26:03

1

4,998.0000

XLON

07002070000081401-E0OcWX8ZWlBf

10:26:03

140

4,998.0000

XLON

07002070000081401-E0OcWX8ZWlBh

10:28:25

171

4,993.0000

XLON

07002070000082193-E0OcWX8ZWms4

10:28:25

58

4,995.0000

XLON

05002050000082708-E0OcWX8ZWmrK

10:28:25

34

4,995.0000

XLON

05002050000082708-E0OcWX8ZWmrM

10:28:25

43

4,995.0000

XLON

05002050000082708-E0OcWX8ZWmrO

10:29:27

100

4,998.0000

XLON

05002050000083117-E0OcWX8ZWnbL

10:30:37

110

4,996.0000

XLON

07002070000082886-E0OcWX8ZWoRH

10:32:11

96

4,995.0000

XLON

05002050000084022-E0OcWX8ZWpfs

10:33:07

61

4,993.0000

XLON

07002070000083759-E0OcWX8ZWq9R

10:33:07

47

4,993.0000

XLON

07002070000083759-E0OcWX8ZWq9W

10:33:07

22

4,995.0000

XLON

05002050000084022-E0OcWX8ZWq8i

10:33:07

115

4,995.0000

XLON

07002070000084616-E0OcWX8ZWq8m

10:36:54

192

5,000.0000

XLON

07002070000086696-E0OcWX8ZWsb3

10:39:01

157

5,000.0000

XLON

05002050000087437-E0OcWX8ZWtvG

10:39:01

163

5,000.0000

XLON

07002070000087192-E0OcWX8ZWtvE

10:39:58

32

4,998.0000

XLON

05002050000088219-E0OcWX8ZWuXi

10:39:58

128

4,998.0000

XLON

05002050000088219-E0OcWX8ZWuXl

10:41:17

143

4,999.0000

XLON

05002050000089045-E0OcWX8ZWvgN

10:44:38

154

4,997.0000

XLON

07002070000090070-E0OcWX8ZWxye

10:45:05

43

4,996.0000

XLON

07002070000087952-E0OcWX8ZWyYN

10:45:05

129

4,996.0000

XLON

07002070000087952-E0OcWX8ZWyYP

10:45:13

106

4,993.0000

XLON

07002070000088763-E0OcWX8ZWzNy

10:45:17

80

4,991.0000

XLON

07002070000090523-E0OcWX8ZWzqE

10:49:36

153

5,000.0000

XLON

07002070000093907-E0OcWX8ZX58F

10:49:50

168

4,999.0000

XLON

05002050000093251-E0OcWX8ZX5FT

10:49:54

139

4,996.0000

XLON

05002050000093148-E0OcWX8ZX5MS

10:51:37

74

4,999.0000

XLON

05002050000095138-E0OcWX8ZX6t7

10:51:37

64

4,999.0000

XLON

05002050000095138-E0OcWX8ZX6tA

10:52:00

152

4,998.0000

XLON

05002050000095139-E0OcWX8ZX7HE

10:56:05

88

4,998.0000

XLON

05002050000097564-E0OcWX8ZXAcb

10:56:05

204

4,998.0000

XLON

07002070000096953-E0OcWX8ZXAcX

10:56:42

143

4,996.0000

XLON

05002050000095984-E0OcWX8ZXB6l

10:57:45

93

4,996.0000

XLON

05002050000098638-E0OcWX8ZXBxd

10:57:45

102

4,996.0000

XLON

05002050000098638-E0OcWX8ZXBxf

11:00:40

183

4,999.0000

XLON

05002050000099852-E0OcWX8ZXEk7

11:01:08

169

4,998.0000

XLON

07002070000100253-E0OcWX8ZXF3v

11:04:33

125

5,000.0000

XLON

05002050000101732-E0OcWX8ZXGmn

11:04:33

67

5,000.0000

XLON

05002050000101732-E0OcWX8ZXGmt

11:04:43

37

4,997.0000

XLON

05002050000099853-E0OcWX8ZXGyP

11:04:43

101

4,997.0000

XLON

07002070000099681-E0OcWX8ZXGyN

11:04:43

34

4,997.0000

XLON

05002050000099853-E0OcWX8ZXGyR

11:09:00

204

5,002.0000

XLON

05002050000104154-E0OcWX8ZXKEj

11:11:48

220

4,998.0000

XLON

05002050000104498-E0OcWX8ZXLfq

11:11:48

245

5,000.0000

XLON

05002050000103684-E0OcWX8ZXLf1

11:12:46

258

4,995.0000

XLON

05002050000106019-E0OcWX8ZXMY8

11:12:46

163

4,994.0000

XLON

05002050000104473-E0OcWX8ZXMYL

11:15:42

152

4,994.0000

XLON

07002070000106837-E0OcWX8ZXP03

11:16:06

138

4,992.0000

XLON

07002070000106510-E0OcWX8ZXPHu

11:16:06

85

4,993.0000

XLON

05002050000107587-E0OcWX8ZXPHT

11:16:06

131

4,993.0000

XLON

05002050000107587-E0OcWX8ZXPHV

11:20:08

174

4,993.0000

XLON

07002070000109481-E0OcWX8ZXS91

11:21:56

175

4,995.0000

XLON

07002070000110336-E0OcWX8ZXTmC

11:22:40

263

4,994.0000

XLON

07002070000109995-E0OcWX8ZXUPf

11:23:38

95

4,995.0000

XLON

07002070000111176-E0OcWX8ZXVC8

11:23:59

4

4,994.0000

XLON

05002050000111343-E0OcWX8ZXVOC

11:25:14

122

4,996.0000

XLON

07002070000112055-E0OcWX8ZXWMh

11:25:51

111

4,994.0000

XLON

05002050000112097-E0OcWX8ZXWiA

11:26:50

143

4,991.0000

XLON

05002050000111179-E0OcWX8ZXXPh

11:30:26

150

4,993.0000

XLON

05002050000114253-E0OcWX8ZXaG8

11:33:41

276

4,995.0000

XLON

07002070000116938-E0OcWX8ZXcH0

11:34:26

32

4,995.0000

XLON

05002050000117510-E0OcWX8ZXcbc

11:35:01

78

4,994.0000

XLON

05002050000117133-E0OcWX8ZXcxi

11:35:01

77

4,994.0000

XLON

07002070000116939-E0OcWX8ZXcxk

11:35:44

49

4,992.0000

XLON

05002050000114103-E0OcWX8ZXdR7

11:35:44

58

4,992.0000

XLON

05002050000114103-E0OcWX8ZXdR9

11:35:44

77

4,992.0000

XLON

07002070000116454-E0OcWX8ZXdRB

11:36:22

98

4,992.0000

XLON

05002050000118490-E0OcWX8ZXdj1

11:36:22

40

4,992.0000

XLON

05002050000118490-E0OcWX8ZXdj3

11:39:10

59

4,994.0000

XLON

07002070000119446-E0OcWX8ZXfoH

11:39:30

173

4,993.0000

XLON

07002070000119552-E0OcWX8ZXfyd

11:39:46

141

4,992.0000

XLON

05002050000119051-E0OcWX8ZXgNL

11:39:46

32

4,992.0000

XLON

05002050000119051-E0OcWX8ZXgNF

11:40:00

52

4,990.0000

XLON

07002070000118189-E0OcWX8ZXgZl

11:40:00

73

4,990.0000

XLON

07002070000118189-E0OcWX8ZXgZv

11:41:12

85

4,982.0000

XLON

07002070000120408-E0OcWX8ZXhUP

11:41:12

62

4,982.0000

XLON

07002070000120408-E0OcWX8ZXhUS

11:42:12

147

4,980.0000

XLON

05002050000120578-E0OcWX8ZXi6x

11:42:47

90

4,975.0000

XLON

07002070000121162-E0OcWX8ZXiPE

11:43:59

69

4,978.0000

XLON

05002050000121601-E0OcWX8ZXjJv

11:45:15

94

4,979.0000

XLON

07002070000122507-E0OcWX8ZXkEr

11:45:17

119

4,978.0000

XLON

07002070000122032-E0OcWX8ZXkFm

11:46:19

49

4,978.0000

XLON

05002050000123105-E0OcWX8ZXkp7

11:46:19

53

4,978.0000

XLON

05002050000123105-E0OcWX8ZXkpA

11:46:28

73

4,977.0000

XLON

07002070000122902-E0OcWX8ZXkvb

11:49:28

44

4,978.0000

XLON

07002070000124187-E0OcWX8ZXmbY

11:49:28

40

4,978.0000

XLON

07002070000124187-E0OcWX8ZXmbb

11:49:28

77

4,979.0000

XLON

05002050000124663-E0OcWX8ZXmb0

11:51:58

136

4,977.0000

XLON

05002050000125541-E0OcWX8ZXoR3

11:51:58

44

4,977.0000

XLON

05002050000125541-E0OcWX8ZXoR5

11:53:32

122

4,979.0000

XLON

07002070000126184-E0OcWX8ZXpka

11:53:32

49

4,979.0000

XLON

07002070000126184-E0OcWX8ZXpkc

11:55:09

151

4,981.0000

XLON

07002070000127316-E0OcWX8ZXqnO

11:55:20

126

4,979.0000

XLON

05002050000127117-E0OcWX8ZXquB

11:58:18

120

4,979.0000

XLON

05002050000127967-E0OcWX8ZXseW

11:58:18

108

4,979.0000

XLON

05002050000128267-E0OcWX8ZXseY

11:59:28

115

4,984.0000

XLON

07002070000129359-E0OcWX8ZXtJA

11:59:28

40

4,984.0000

XLON

07002070000129359-E0OcWX8ZXtJD

12:00:00

88

4,983.0000

XLON

05002050000129458-E0OcWX8ZXuU8

12:02:06

144

4,980.0000

XLON

07002070000131360-E0OcWX8ZXy21

12:03:00

201

4,981.0000

XLON

05002050000132348-E0OcWX8ZXyqQ

12:04:27

49

4,983.0000

XLON

05002050000133213-E0OcWX8ZY0O7

12:04:27

21

4,983.0000

XLON

05002050000133213-E0OcWX8ZY0O4

12:05:01

138

4,983.0000

XLON

05002050000133397-E0OcWX8ZY0cC

12:05:57

175

4,982.0000

XLON

07002070000133220-E0OcWX8ZY1Tg

12:07:17

81

4,979.0000

XLON

05002050000134086-E0OcWX8ZY2ZJ

12:07:48

25

4,978.0000

XLON

07002070000135002-E0OcWX8ZY2vV

12:07:48

37

4,978.0000

XLON

07002070000135002-E0OcWX8ZY2vX

12:07:59

118

4,977.0000

XLON

07002070000134074-E0OcWX8ZY38i

12:10:09

87

4,976.0000

XLON

05002050000136036-E0OcWX8ZY5JN

12:10:09

74

4,976.0000

XLON

05002050000136036-E0OcWX8ZY5JQ

12:10:47

98

4,974.0000

XLON

05002050000134242-E0OcWX8ZY61V

12:11:08

24

4,972.0000

XLON

05002050000137066-E0OcWX8ZY6sX

12:11:08

84

4,972.0000

XLON

05002050000137066-E0OcWX8ZY6sZ

12:13:35

132

4,983.0000

XLON

07002070000137991-E0OcWX8ZY9S7

12:14:31

130

4,984.0000

XLON

07002070000139001-E0OcWX8ZYAP6

12:14:53

98

4,982.0000

XLON

07002070000137465-E0OcWX8ZYBNu

12:16:55

108

4,987.0000

XLON

05002050000140529-E0OcWX8ZYDXO

12:18:40

135

4,987.0000

XLON

05002050000141495-E0OcWX8ZYEcA

12:18:40

108

4,986.0000

XLON

05002050000140340-E0OcWX8ZYEcR

12:20:35

200

4,986.0000

XLON

05002050000142206-E0OcWX8ZYGUA

12:20:42

133

4,985.0000

XLON

05002050000141876-E0OcWX8ZYGqM

12:21:55

88

4,986.0000

XLON

07002070000143227-E0OcWX8ZYJED

12:23:02

139

4,986.0000

XLON

05002050000143967-E0OcWX8ZYKpV

12:28:31

119

4,988.0000

XLON

07002070000145848-E0OcWX8ZYPRO

12:28:31

106

4,989.0000

XLON

05002050000146843-E0OcWX8ZYPQJ

12:28:31

43

4,989.0000

XLON

05002050000146843-E0OcWX8ZYPQL

12:29:58

127

4,987.0000

XLON

07002070000147081-E0OcWX8ZYQLJ

12:30:03

139

4,986.0000

XLON

07002070000144606-E0OcWX8ZYQY2

12:31:09

79

4,985.0000

XLON

07002070000148083-E0OcWX8ZYRgs

12:31:09

43

4,985.0000

XLON

07002070000148083-E0OcWX8ZYRgu

12:31:09

20

4,985.0000

XLON

07002070000148083-E0OcWX8ZYRgw

12:31:17

138

4,984.0000

XLON

05002050000147174-E0OcWX8ZYRrK

12:34:31

161

4,993.0000

XLON

07002070000150112-E0OcWX8ZYUXU

12:34:57

146

4,991.0000

XLON

05002050000150251-E0OcWX8ZYUmZ

12:37:45

98

4,989.0000

XLON

07002070000150087-E0OcWX8ZYWvI

12:39:09

124

4,990.0000

XLON

07002070000152248-E0OcWX8ZYXsc

12:40:37

200

4,987.0000

XLON

05002050000151211-E0OcWX8ZYZBD

12:41:55

120

4,988.0000

XLON

05002050000153760-E0OcWX8ZYaOQ

12:43:41

142

4,986.0000

XLON

05002050000153844-E0OcWX8ZYcH6

12:43:43

104

4,984.0000

XLON

07002070000150375-E0OcWX8ZYcKB

12:44:28

59

4,984.0000

XLON

07002070000155135-E0OcWX8ZYckZ

12:44:28

38

4,984.0000

XLON

07002070000155135-E0OcWX8ZYckW

12:45:53

121

4,986.0000

XLON

07002070000156289-E0OcWX8ZYe4u

12:45:53

46

4,986.0000

XLON

07002070000156289-E0OcWX8ZYe4w

12:46:09

78

4,986.0000

XLON

07002070000156455-E0OcWX8ZYeDq

12:46:09

135

4,986.0000

XLON

07002070000156455-E0OcWX8ZYeDs

12:48:25

109

4,983.0000

XLON

07002070000155439-E0OcWX8ZYg6E

12:51:02

160

4,984.0000

XLON

05002050000158954-E0OcWX8ZYi8t

12:51:02

136

4,984.0000

XLON

07002070000158777-E0OcWX8ZYi8v

12:52:19

105

4,984.0000

XLON

05002050000159696-E0OcWX8ZYjGU

12:52:19

158

4,985.0000

XLON

07002070000159612-E0OcWX8ZYjFl

12:53:00

121

4,986.0000

XLON

05002050000160623-E0OcWX8ZYkVc

12:53:00

34

4,986.0000

XLON

05002050000160623-E0OcWX8ZYkVe

12:54:29

55

4,986.0000

XLON

05002050000161398-E0OcWX8ZYls1

12:54:29

43

4,986.0000

XLON

05002050000161398-E0OcWX8ZYls3

12:54:29

18

4,986.0000

XLON

05002050000161398-E0OcWX8ZYls5

12:54:29

43

4,986.0000

XLON

05002050000161398-E0OcWX8ZYls7

12:54:39

135

4,984.0000

XLON

05002050000160479-E0OcWX8ZYm46

12:57:11

94

4,987.0000

XLON

05002050000162609-E0OcWX8ZYnl8

12:58:21

113

4,986.0000

XLON

07002070000162099-E0OcWX8ZYovV

12:58:21

15

4,985.0000

XLON

05002050000162172-E0OcWX8ZYovt

12:58:21

107

4,985.0000

XLON

05002050000162172-E0OcWX8ZYow5

12:58:56

124

4,982.0000

XLON

07002070000162754-E0OcWX8ZYpeh

13:00:40

43

4,984.0000

XLON

07002070000164017-E0OcWX8ZYrPy

13:00:40

88

4,984.0000

XLON

05002050000164217-E0OcWX8ZYrQ4

13:00:40

53

4,984.0000

XLON

07002070000164017-E0OcWX8ZYrQ2

13:06:10

126

4,985.0000

XLON

05002050000167487-E0OcWX8ZYwYh

13:06:19

67

4,984.0000

XLON

05002050000166459-E0OcWX8ZYwhZ

13:06:19

33

4,984.0000

XLON

05002050000166459-E0OcWX8ZYwhb

13:07:12

93

4,985.0000

XLON

07002070000168517-E0OcWX8ZYxLV

13:09:16

110

4,987.0000

XLON

05002050000169990-E0OcWX8ZYyk7

13:10:05

43

4,987.0000

XLON

05002050000170149-E0OcWX8ZYzMq

13:10:05

97

4,987.0000

XLON

05002050000170149-E0OcWX8ZYzMt

13:10:29

102

4,985.0000

XLON

07002070000169011-E0OcWX8ZYzaC

13:10:29

121

4,986.0000

XLON

05002050000169204-E0OcWX8ZYzZS

13:11:17

121

4,987.0000

XLON

07002070000170956-E0OcWX8ZZ0EA

13:11:24

93

4,986.0000

XLON

05002050000171149-E0OcWX8ZZ0Kg

13:11:44

98

4,987.0000

XLON

05002050000171455-E0OcWX8ZZ0iq

13:13:05

102

4,987.0000

XLON

07002070000171915-E0OcWX8ZZ1r0

13:13:05

130

4,986.0000

XLON

05002050000172109-E0OcWX8ZZ1r8

13:13:56

94

4,983.0000

XLON

05002050000171066-E0OcWX8ZZ2kQ

13:15:32

114

4,981.0000

XLON

05002050000173603-E0OcWX8ZZ43a

13:15:35

124

4,980.0000

XLON

07002070000172940-E0OcWX8ZZ48K

13:15:35

114

4,979.0000

XLON

05002050000173115-E0OcWX8ZZ48e

13:16:10

2

4,979.0000

XLON

05002050000174138-E0OcWX8ZZ4W1

13:16:57

74

4,984.0000

XLON

07002070000174426-E0OcWX8ZZ51p

13:19:16

95

4,992.0000

XLON

07002070000175203-E0OcWX8ZZ7GT

13:22:05

100

4,996.0000

XLON

07002070000176779-E0OcWX8ZZ9dd

13:23:33

101

4,997.0000

XLON

07002070000178112-E0OcWX8ZZAkS

13:23:47

55

4,996.0000

XLON

07002070000177696-E0OcWX8ZZAtY

13:26:52

121

4,999.0000

XLON

07002070000180002-E0OcWX8ZZDKB

13:26:52

97

4,999.0000

XLON

07002070000180002-E0OcWX8ZZDKD

13:27:29

70

4,997.0000

XLON

05002050000179237-E0OcWX8ZZDjv

13:27:29

135

4,997.0000

XLON

07002070000179044-E0OcWX8ZZDjt

13:30:25

157

4,998.0000

XLON

05002050000183092-E0OcWX8ZZHKk

13:30:30

126

4,997.0000

XLON

07002070000181529-E0OcWX8ZZHVY

13:30:32

105

4,996.0000

XLON

07002070000181065-E0OcWX8ZZHc5

13:32:09

125

4,991.0000

XLON

07002070000186309-E0OcWX8ZZJx8

13:32:52

124

4,990.0000

XLON

07002070000188388-E0OcWX8ZZLF8

13:32:52

38

4,989.0000

XLON

05002050000186484-E0OcWX8ZZLFT

13:33:00

66

4,989.0000

XLON

05002050000186484-E0OcWX8ZZLdB

13:34:06

114

4,987.0000

XLON

07002070000186310-E0OcWX8ZZNX1

13:35:55

124

4,985.0000

XLON

05002050000190378-E0OcWX8ZZP7y

13:35:55

15

4,985.0000

XLON

05002050000190378-E0OcWX8ZZP81

13:36:13

134

4,984.0000

XLON

07002070000191454-E0OcWX8ZZPSk

13:36:13

71

4,983.0000

XLON

05002050000189386-E0OcWX8ZZPTF

13:36:13

43

4,983.0000

XLON

05002050000189386-E0OcWX8ZZPTL

13:36:13

17

4,983.0000

XLON

05002050000189386-E0OcWX8ZZPTQ

13:38:10

158

4,994.0000

XLON

05002050000193249-E0OcWX8ZZS55

13:40:13

134

4,993.0000

XLON

07002070000193024-E0OcWX8ZZU7f

13:40:43

116

4,991.0000

XLON

05002050000194882-E0OcWX8ZZUrR

13:40:43

116

4,992.0000

XLON

05002050000193220-E0OcWX8ZZUqx

13:41:24

228

4,989.0000

XLON

07002070000195421-E0OcWX8ZZVfT

13:42:05

79

4,988.0000

XLON

05002050000195577-E0OcWX8ZZW8N

13:42:05

103

4,988.0000

XLON

05002050000195577-E0OcWX8ZZW8L

13:43:30

69

4,982.0000

XLON

05002050000196140-E0OcWX8ZZXl0

13:43:30

125

4,984.0000

XLON

07002070000196479-E0OcWX8ZZXkL

13:43:30

96

4,985.0000

XLON

05002050000196644-E0OcWX8ZZXjl

13:44:18

49

4,975.0000

XLON

07002070000197035-E0OcWX8ZZYiI

13:44:18

29

4,975.0000

XLON

07002070000197035-E0OcWX8ZZYiL

13:45:17

116

4,976.0000

XLON

05002050000197860-E0OcWX8ZZaEr

13:47:05

140

4,980.0000

XLON

07002070000199588-E0OcWX8ZZbno

13:49:50

49

4,984.0000

XLON

05002050000201401-E0OcWX8ZZeGS

13:49:50

43

4,984.0000

XLON

05002050000201401-E0OcWX8ZZeGM

13:49:50

75

4,985.0000

XLON

07002070000201196-E0OcWX8ZZeFh

13:51:51

110

4,982.0000

XLON

07002070000200982-E0OcWX8ZZg8G

13:51:51

108

4,981.0000

XLON

07002070000202600-E0OcWX8ZZg8o

13:55:14

174

4,980.0000

XLON

07002070000205947-E0OcWX8ZZjWh

13:55:14

40

4,980.0000

XLON

07002070000205947-E0OcWX8ZZjWj

13:55:28

147

4,977.0000

XLON

05002050000204164-E0OcWX8ZZjg4

13:55:28

136

4,978.0000

XLON

05002050000201948-E0OcWX8ZZjfb

13:58:11

90

4,982.0000

XLON

05002050000207896-E0OcWX8ZZmug

13:58:11

108

4,982.0000

XLON

07002070000207733-E0OcWX8ZZmue

13:59:51

133

4,983.0000

XLON

07002070000208977-E0OcWX8ZZoHf

14:00:00

134

4,982.0000

XLON

05002050000208893-E0OcWX8ZZoNx

14:01:46

210

4,981.0000

XLON

07002070000209696-E0OcWX8ZZqwe

14:04:06

207

4,983.0000

XLON

05002050000212046-E0OcWX8ZZt3e

14:04:06

98

4,981.0000

XLON

07002070000211350-E0OcWX8ZZt4d

14:04:09

64

4,980.0000

XLON

07002070000210209-E0OcWX8ZZt7o

14:04:09

24

4,980.0000

XLON

07002070000210209-E0OcWX8ZZt7L

14:05:23

61

4,983.0000

XLON

07002070000213296-E0OcWX8ZZuuh

14:05:23

202

4,983.0000

XLON

07002070000213296-E0OcWX8ZZuuo

14:06:58

294

4,984.0000

XLON

05002050000214032-E0OcWX8ZZwQq

14:06:58

70

4,985.0000

XLON

07002070000214340-E0OcWX8ZZwQ7

14:09:41

221

4,983.0000

XLON

07002070000215156-E0OcWX8ZZywH

14:09:47

238

4,982.0000

XLON

05002050000215287-E0OcWX8ZZz5I

14:11:42

257

4,978.0000

XLON

07002070000217204-E0OcWX8Za0jV

14:11:42

88

4,979.0000

XLON

05002050000217336-E0OcWX8Za0ik

14:11:42

169

4,979.0000

XLON

05002050000217336-E0OcWX8Za0im

14:15:15

139

4,977.0000

XLON

05002050000219984-E0OcWX8Za4Bi

14:16:39

108

4,977.0000

XLON

07002070000220479-E0OcWX8Za5U5

14:16:44

18

4,976.0000

XLON

05002050000219470-E0OcWX8Za5a9

14:16:44

171

4,976.0000

XLON

05002050000219470-E0OcWX8Za5aC

14:17:37

103

4,975.0000

XLON

05002050000219985-E0OcWX8Za6MX

14:18:09

108

4,971.0000

XLON

07002070000221497-E0OcWX8Za6vt

14:19:53

108

4,970.0000

XLON

05002050000221667-E0OcWX8Za8xF

14:20:15

127

4,970.0000

XLON

07002070000223163-E0OcWX8Za9PF

14:21:05

130

4,969.0000

XLON

05002050000222670-E0OcWX8ZaAG7

14:21:42

151

4,970.0000

XLON

07002070000223952-E0OcWX8ZaArH

14:21:42

162

4,969.0000

XLON

05002050000223920-E0OcWX8ZaArJ

14:25:31

110

4,969.0000

XLON

07002070000226193-E0OcWX8ZaER9

14:26:03

151

4,968.0000

XLON

05002050000224863-E0OcWX8ZaF5p

14:26:13

4

4,968.0000

XLON

05002050000227058-E0OcWX8ZaFDx

14:26:13

43

4,968.0000

XLON

05002050000227058-E0OcWX8ZaFDz

14:26:13

63

4,968.0000

XLON

05002050000227058-E0OcWX8ZaFE1

14:28:58

162

4,968.0000

XLON

05002050000227685-E0OcWX8ZaHil

14:29:17

29

4,968.0000

XLON

07002070000229753-E0OcWX8ZaI1r

14:29:17

43

4,968.0000

XLON

07002070000229753-E0OcWX8ZaI1t

14:29:17

43

4,968.0000

XLON

07002070000229753-E0OcWX8ZaI1v

14:29:31

43

4,967.0000

XLON

07002070000229942-E0OcWX8ZaIHy

14:29:31

62

4,967.0000

XLON

07002070000229942-E0OcWX8ZaII0

14:29:31

83

4,967.0000

XLON

05002050000221511-E0OcWX8ZaIGU

14:29:31

17

4,967.0000

XLON

05002050000221511-E0OcWX8ZaIGB

14:29:57

108

4,966.0000

XLON

07002070000230005-E0OcWX8ZaJC7

14:30:00

30

4,963.0000

XLON

05002050000230042-E0OcWX8ZaJoS

14:30:00

16

4,963.0000

XLON

05002050000230042-E0OcWX8ZaJoU

14:30:00

16

4,963.0000

XLON

05002050000230042-E0OcWX8ZaJoW

14:30:00

24

4,963.0000

XLON

05002050000230042-E0OcWX8ZaJoY

14:30:00

76

4,963.0000

XLON

05002050000230042-E0OcWX8ZaJoa

14:30:00

11

4,964.0000

XLON

05002050000226901-E0OcWX8ZaJnz

14:30:00

119

4,964.0000

XLON

05002050000226901-E0OcWX8ZaJo2

14:30:12

21

4,962.0000

XLON

05002050000230626-E0OcWX8ZaMCf

14:30:12

98

4,963.0000

XLON

07002070000230916-E0OcWX8ZaMC2

14:30:35

56

4,962.0000

XLON

05002050000230626-E0OcWX8ZaO2T

14:31:05

43

4,961.0000

XLON

07002070000230548-E0OcWX8ZaPgY

14:31:05

385

4,961.0000

XLON

07002070000230548-E0OcWX8ZaPga

14:32:11

27

4,969.0000

XLON

05002050000235914-E0OcWX8ZaTkh

14:32:11

347

4,969.0000

XLON

05002050000235914-E0OcWX8ZaTkk

14:34:01

107

4,971.0000

XLON

07002070000238981-E0OcWX8ZaYAm

14:34:01

3

4,971.0000

XLON

07002070000238981-E0OcWX8ZaYAo

14:34:01

54

4,971.0000

XLON

07002070000238981-E0OcWX8ZaYAq

14:34:01

157

4,971.0000

XLON

07002070000238981-E0OcWX8ZaYAs

14:34:01

28

4,971.0000

XLON

07002070000238981-E0OcWX8ZaYAu

14:34:11

259

4,970.0000

XLON

05002050000238922-E0OcWX8ZaYfO

14:34:17

217

4,969.0000

XLON

05002050000239070-E0OcWX8ZaYsR

14:35:28

113

4,964.0000

XLON

07002070000240133-E0OcWX8ZabMt

14:35:28

108

4,966.0000

XLON

05002050000239509-E0OcWX8ZabL9

14:36:08

312

4,961.0000

XLON

05002050000241154-E0OcWX8Zaceo

14:36:13

43

4,961.0000

XLON

07002070000241637-E0OcWX8Zacpb

14:36:13

32

4,961.0000

XLON

07002070000241637-E0OcWX8Zacpd

14:36:13

65

4,961.0000

XLON

07002070000241637-E0OcWX8Zacpf

14:36:24

223

4,957.0000

XLON

05002050000241155-E0OcWX8ZadGd

14:36:24

335

4,960.0000

XLON

07002070000241035-E0OcWX8ZadGP

14:38:33

29

4,953.0000

XLON

07002070000244245-E0OcWX8Zahwe

14:38:54

185

4,953.0000

XLON

07002070000244245-E0OcWX8ZaiZg

14:39:18

165

4,952.0000

XLON

05002050000244364-E0OcWX8Zajg3

14:39:18

14

4,952.0000

XLON

05002050000244364-E0OcWX8ZajgF

14:40:00

195

4,950.0000

XLON

05002050000245340-E0OcWX8ZaksT

14:40:09

115

4,949.0000

XLON

05002050000245983-E0OcWX8ZalVv

14:40:46

113

4,948.0000

XLON

07002070000243527-E0OcWX8Zamx8

14:40:46

130

4,948.0000

XLON

07002070000243527-E0OcWX8ZamxH

14:40:57

214

4,946.0000

XLON

07002070000245295-E0OcWX8ZanFQ

14:42:02

134

4,944.0000

XLON

05002050000248146-E0OcWX8ZaqU6

14:42:06

83

4,943.0000

XLON

05002050000248147-E0OcWX8Zaqaz

14:42:06

125

4,943.0000

XLON

07002070000248053-E0OcWX8Zaqax

14:43:05

172

4,943.0000

XLON

05002050000249614-E0OcWX8Zashl

14:43:05

27

4,942.0000

XLON

07002070000249462-E0OcWX8Zashv

14:43:41

179

4,942.0000

XLON

07002070000249462-E0OcWX8Zau5i

14:44:46

189

4,943.0000

XLON

07002070000251206-E0OcWX8ZawaL

14:46:04

78

4,952.0000

XLON

05002050000253507-E0OcWX8Zb1HP

14:46:19

67

4,951.0000

XLON

05002050000253231-E0OcWX8Zb1mA

14:46:19

63

4,951.0000

XLON

07002070000253417-E0OcWX8Zb1mC

14:46:19

4

4,951.0000

XLON

07002070000253417-E0OcWX8Zb1mE

14:46:19

208

4,952.0000

XLON

07002070000253813-E0OcWX8Zb1lZ

14:47:54

212

4,959.0000

XLON

05002050000256027-E0OcWX8Zb5uQ

14:47:54

45

4,959.0000

XLON

05002050000256027-E0OcWX8Zb5ua

14:47:54

1

4,959.0000

XLON

05002050000256027-E0OcWX8Zb5ui

14:49:23

173

4,969.0000

XLON

07002070000257201-E0OcWX8Zb9Qf

14:49:46

45

4,966.0000

XLON

07002070000257153-E0OcWX8ZbA4b

14:49:46

14

4,966.0000

XLON

05002050000257252-E0OcWX8ZbA4m

14:49:46

88

4,966.0000

XLON

07002070000257153-E0OcWX8ZbA4k

14:49:46

23

4,966.0000

XLON

05002050000257252-E0OcWX8ZbA4o

14:49:46

36

4,966.0000

XLON

05002050000257252-E0OcWX8ZbA4r

14:49:46

225

4,969.0000

XLON

05002050000257950-E0OcWX8ZbA3E

14:49:46

190

4,968.0000

XLON

05002050000257886-E0OcWX8ZbA3e

14:51:45

209

4,971.0000

XLON

05002050000259807-E0OcWX8ZbEfZ

14:51:45

209

4,972.0000

XLON

07002070000259722-E0OcWX8ZbEex

14:51:55

190

4,969.0000

XLON

05002050000259682-E0OcWX8ZbFIm

14:54:14

174

4,967.0000

XLON

05002050000262977-E0OcWX8ZbJjJ

14:54:14

209

4,968.0000

XLON

07002070000262855-E0OcWX8ZbJit

14:55:29

55

4,972.0000

XLON

05002050000264204-E0OcWX8ZbMW8

14:55:31

119

4,972.0000

XLON

05002050000264204-E0OcWX8ZbMgT

14:55:41

99

4,972.0000

XLON

05002050000264359-E0OcWX8ZbNIZ

14:55:54

174

4,971.0000

XLON

07002070000264091-E0OcWX8ZbNll

14:56:24

150

4,973.0000

XLON

05002050000265024-E0OcWX8ZbOf2

14:56:24

60

4,973.0000

XLON

05002050000265024-E0OcWX8ZbOe9

14:56:29

121

4,972.0000

XLON

07002070000264922-E0OcWX8ZbOkb

14:59:55

193

4,975.0000

XLON

07002070000267832-E0OcWX8ZbTt9

14:59:57

93

4,974.0000

XLON

07002070000267646-E0OcWX8ZbTvD

14:59:57

117

4,974.0000

XLON

07002070000267646-E0OcWX8ZbTvG

14:59:59

171

4,973.0000

XLON

05002050000267126-E0OcWX8ZbU3w

14:59:59

11

4,973.0000

XLON

05002050000267126-E0OcWX8ZbU3y

15:00:51

138

4,974.0000

XLON

07002070000270465-E0OcWX8ZbWMY

15:02:46

191

4,977.0000

XLON

05002050000272575-E0OcWX8ZbaCk

15:02:46

174

4,978.0000

XLON

07002070000272792-E0OcWX8ZbaAp

15:02:48

209

4,975.0000

XLON

07002070000272352-E0OcWX8ZbaLn

15:02:55

43

4,975.0000

XLON

05002050000273701-E0OcWX8Zbabr

15:02:55

90

4,975.0000

XLON

05002050000273701-E0OcWX8Zbabt

15:02:56

174

4,974.0000

XLON

07002070000273555-E0OcWX8ZbafA

15:03:05

174

4,971.0000

XLON

07002070000273556-E0OcWX8Zbb6k

15:05:21

245

4,973.0000

XLON

07002070000276055-E0OcWX8ZbfGn

15:05:24

144

4,972.0000

XLON

07002070000275328-E0OcWX8ZbfPv

15:05:24

67

4,972.0000

XLON

07002070000275328-E0OcWX8ZbfQ1

15:05:27

48

4,970.0000

XLON

05002050000274543-E0OcWX8ZbfZP

15:05:27

27

4,970.0000

XLON

05002050000274543-E0OcWX8ZbfZR

15:06:20

27

4,972.0000

XLON

05002050000277111-E0OcWX8Zbh5y

15:06:20

149

4,972.0000

XLON

05002050000277111-E0OcWX8Zbh61

15:06:22

246

4,971.0000

XLON

07002070000276984-E0OcWX8ZbhCd

15:08:37

90

4,970.0000

XLON

07002070000279294-E0OcWX8ZbklQ

15:08:37

27

4,970.0000

XLON

07002070000279294-E0OcWX8ZbklS

15:08:37

37

4,970.0000

XLON

07002070000279294-E0OcWX8ZbklU

15:08:56

176

4,969.0000

XLON

05002050000278791-E0OcWX8ZblAF

15:09:35

92

4,969.0000

XLON

05002050000280293-E0OcWX8ZbmJR

15:09:35

35

4,969.0000

XLON

05002050000280293-E0OcWX8ZbmJT

15:10:03

194

4,968.0000

XLON

07002070000280169-E0OcWX8Zbn27

15:10:09

122

4,966.0000

XLON

05002050000277276-E0OcWX8ZbnOV

15:10:21

82

4,965.0000

XLON

05002050000277384-E0OcWX8ZbntA

15:11:46

194

4,971.0000

XLON

05002050000282442-E0OcWX8Zbq3w

15:11:46

163

4,971.0000

XLON

07002070000282350-E0OcWX8Zbq3y

15:11:47

143

4,969.0000

XLON

07002070000281987-E0OcWX8Zbq5N

15:11:47

19

4,969.0000

XLON

07002070000281987-E0OcWX8Zbq5X

15:14:13

227

4,969.0000

XLON

05002050000283870-E0OcWX8ZbuNc

15:14:18

70

4,968.0000

XLON

07002070000283663-E0OcWX8ZbuaW

15:14:18

173

4,968.0000

XLON

07002070000283663-E0OcWX8Zbuab

15:16:04

211

4,977.0000

XLON

05002050000286370-E0OcWX8ZbxcT

15:16:52

178

4,975.0000

XLON

07002070000285811-E0OcWX8ZbzAH

15:17:12

76

4,974.0000

XLON

05002050000285668-E0OcWX8Zbzeo

15:17:12

36

4,974.0000

XLON

07002070000285586-E0OcWX8Zbzeq

15:17:12

64

4,974.0000

XLON

07002070000285586-E0OcWX8Zbzez

15:18:02

178

4,974.0000

XLON

05002050000288218-E0OcWX8Zc18v

15:18:12

104

4,973.0000

XLON

05002050000287393-E0OcWX8Zc1L7

15:18:16

163

4,971.0000

XLON

07002070000287325-E0OcWX8Zc1Sy

15:21:14

93

4,975.0000

XLON

05002050000291042-E0OcWX8Zc6g4

15:21:14

69

4,975.0000

XLON

05002050000291042-E0OcWX8Zc6gM

15:21:14

33

4,974.0000

XLON

05002050000291003-E0OcWX8Zc6go

15:21:14

43

4,974.0000

XLON

05002050000291003-E0OcWX8Zc6gv

15:21:14

86

4,974.0000

XLON

05002050000291003-E0OcWX8Zc6gy

15:22:40

162

4,981.0000

XLON

05002050000292419-E0OcWX8Zc9vm

15:23:05

68

4,983.0000

XLON

05002050000292839-E0OcWX8ZcArY

15:23:06

211

4,979.0000

XLON

05002050000292364-E0OcWX8ZcAwb

15:23:06

162

4,980.0000

XLON

05002050000292616-E0OcWX8ZcAvs

15:24:04

162

4,979.0000

XLON

05002050000293003-E0OcWX8ZcCOS

15:25:27

195

4,979.0000

XLON

07002070000294113-E0OcWX8ZcEpv

15:26:32

193

4,980.0000

XLON

05002050000295576-E0OcWX8ZcGEz

15:27:40

91

4,981.0000

XLON

05002050000296774-E0OcWX8ZcIXt

15:28:10

193

4,981.0000

XLON

07002070000296991-E0OcWX8ZcJFz

15:28:13

88

4,979.0000

XLON

05002050000295368-E0OcWX8ZcJMx

15:28:13

156

4,980.0000

XLON

05002050000296188-E0OcWX8ZcJM3

15:28:32

50

4,978.0000

XLON

05002050000297015-E0OcWX8ZcK6E

15:28:32

23

4,978.0000

XLON

05002050000297015-E0OcWX8ZcK6G

15:28:52

225

4,976.0000

XLON

05002050000297574-E0OcWX8ZcKU6

15:30:18

93

4,978.0000

XLON

07002070000299081-E0OcWX8ZcMnu

15:30:18

28

4,978.0000

XLON

07002070000299081-E0OcWX8ZcMnw

15:31:00

243

4,976.0000

XLON

05002050000298462-E0OcWX8ZcNZe

15:31:00

227

4,975.0000

XLON

07002070000298449-E0OcWX8ZcNa1

15:31:16

22

4,977.0000

XLON

07002070000299868-E0OcWX8ZcOAy

15:31:16

272

4,977.0000

XLON

07002070000299868-E0OcWX8ZcOB0

15:33:46

188

4,981.0000

XLON

07002070000301759-E0OcWX8ZcRkx

15:33:46

169

4,980.0000

XLON

07002070000301018-E0OcWX8ZcRlL

15:34:58

239

4,984.0000

XLON

05002050000302600-E0OcWX8ZcTT1

15:35:00

143

4,983.0000

XLON

07002070000302453-E0OcWX8ZcTVY

15:35:00

80

4,983.0000

XLON

07002070000302453-E0OcWX8ZcTVn

15:35:10

159

4,981.0000

XLON

05002050000302899-E0OcWX8ZcTsi

15:38:49

188

4,986.0000

XLON

07002070000305786-E0OcWX8ZcZdM

15:39:21

205

4,985.0000

XLON

05002050000305785-E0OcWX8ZcaMR

15:39:21

186

4,986.0000

XLON

07002070000306378-E0OcWX8ZcaM9

15:40:13

171

4,986.0000

XLON

05002050000306618-E0OcWX8Zcbgh

15:40:18

2

4,986.0000

XLON

05002050000307240-E0OcWX8ZcbrQ

15:41:43

108

4,985.0000

XLON

05002050000306470-E0OcWX8ZcdzQ

15:41:43

69

4,985.0000

XLON

07002070000306631-E0OcWX8ZcdzS

15:41:58

2

4,985.0000

XLON

05002050000308598-E0OcWX8ZceNA

15:41:58

178

4,985.0000

XLON

05002050000308598-E0OcWX8ZceNC

15:41:58

33

4,985.0000

XLON

05002050000308598-E0OcWX8ZceNE

15:43:31

47

4,988.0000

XLON

07002070000309838-E0OcWX8ZcgOu

15:43:31

169

4,988.0000

XLON

07002070000309838-E0OcWX8ZcgOw

15:44:11

212

4,986.0000

XLON

05002050000309454-E0OcWX8Zch99

15:45:10

174

4,990.0000

XLON

07002070000311129-E0OcWX8Zcj57

15:45:50

149

4,990.0000

XLON

07002070000311672-E0OcWX8ZcjtP

15:45:50

3

4,990.0000

XLON

07002070000311672-E0OcWX8ZcjtR

15:46:48

209

4,998.0000

XLON

07002070000312298-E0OcWX8Zcl9U

15:46:58

186

4,997.0000

XLON

07002070000312283-E0OcWX8ZclIR

15:47:00

174

4,997.0000

XLON

05002050000312265-E0OcWX8ZclK7

15:47:00

23

4,997.0000

XLON

07002070000312283-E0OcWX8ZclK5

15:48:42

87

5,002.0000

XLON

07002070000314190-E0OcWX8ZcnS4

15:49:02

83

5,002.0000

XLON

05002050000314494-E0OcWX8ZcnzZ

15:49:02

88

5,002.0000

XLON

05002050000314494-E0OcWX8Zcnzb

15:50:36

223

5,008.0000

XLON

07002070000315617-E0OcWX8ZcqaD

15:50:37

87

5,008.0000

XLON

07002070000315957-E0OcWX8ZcqbZ

15:50:37

109

5,008.0000

XLON

07002070000315957-E0OcWX8Zcqbb

15:51:16

2

5,008.0000

XLON

05002050000316532-E0OcWX8ZcrWD

15:51:16

18

5,008.0000

XLON

05002050000316532-E0OcWX8ZcrWF

15:52:09

179

5,012.0000

XLON

07002070000317219-E0OcWX8ZcsUx

15:52:31

217

5,016.0000

XLON

05002050000317516-E0OcWX8ZcszC

15:53:14

211

5,016.0000

XLON

07002070000317834-E0OcWX8ZcuSo

15:53:14

176

5,018.0000

XLON

07002070000318115-E0OcWX8ZcuS4

15:53:18

194

5,014.0000

XLON

07002070000317486-E0OcWX8Zcucl

15:55:00

177

5,014.0000

XLON

07002070000319455-E0OcWX8Zcwl6

15:55:36

224

5,014.0000

XLON

05002050000320148-E0OcWX8Zcxah

15:56:38

109

5,014.0000

XLON

07002070000320986-E0OcWX8Zcyxd

15:56:38

134

5,014.0000

XLON

07002070000320986-E0OcWX8Zcyxf

15:56:38

29

5,014.0000

XLON

07002070000320986-E0OcWX8Zcyxh

15:56:38

36

5,014.0000

XLON

07002070000320986-E0OcWX8Zcyxj

15:57:21

183

5,012.0000

XLON

07002070000318264-E0OcWX8ZcztF

15:58:18

109

5,012.0000

XLON

05002050000322194-E0OcWX8Zd17W

15:58:18

64

5,012.0000

XLON

05002050000322194-E0OcWX8Zd17Y

15:58:18

231

5,012.0000

XLON

05002050000322194-E0OcWX8Zd17a

15:58:32

176

5,010.0000

XLON

05002050000318569-E0OcWX8Zd1N8

15:58:32

138

5,010.0000

XLON

07002070000321976-E0OcWX8Zd1NC

16:00:00

281

5,012.0000

XLON

07002070000323539-E0OcWX8Zd3LC

16:00:25

84

5,018.0000

XLON

05002050000323995-E0OcWX8Zd4HO

16:01:02

238

5,020.0000

XLON

07002070000324491-E0OcWX8Zd53t

16:02:17

211

5,020.0000

XLON

07002070000325326-E0OcWX8Zd6Zk

16:02:30

473

5,018.0000

XLON

07002070000324712-E0OcWX8Zd6sB

16:03:38

170

5,016.0000

XLON

07002070000326817-E0OcWX8Zd8dy

16:03:38

218

5,016.0000

XLON

07002070000326817-E0OcWX8Zd8e0

16:03:47

388

5,014.0000

XLON

05002050000326248-E0OcWX8Zd8sH

16:05:07

245

5,010.0000

XLON

05002050000327714-E0OcWX8ZdApr

16:06:43

43

5,014.0000

XLON

07002070000329134-E0OcWX8ZdD3x

16:06:43

224

5,014.0000

XLON

07002070000329134-E0OcWX8ZdD3z

16:07:14

219

5,012.0000

XLON

05002050000328447-E0OcWX8ZdDaR

16:07:29

206

5,008.0000

XLON

07002070000327741-E0OcWX8ZdE6N

16:07:29

145

5,008.0000

XLON

07002070000329696-E0OcWX8ZdE6P

16:08:38

170

5,008.0000

XLON

07002070000331193-E0OcWX8ZdG8I

16:08:38

3

5,008.0000

XLON

07002070000331193-E0OcWX8ZdG8K

16:09:26

244

5,006.0000

XLON

05002050000330546-E0OcWX8ZdH0u

16:10:34

299

5,008.0000

XLON

07002070000332511-E0OcWX8ZdIXV

16:12:22

108

5,010.0000

XLON

05002050000334035-E0OcWX8ZdL3V

16:12:22

158

5,010.0000

XLON

07002070000334050-E0OcWX8ZdL3T

16:12:22

2

5,010.0000

XLON

05002050000334035-E0OcWX8ZdL3X

16:14:07

42

5,008.0000

XLON

07002070000333331-E0OcWX8ZdNSF

16:14:07

180

5,008.0000

XLON

07002070000333331-E0OcWX8ZdNSO

16:14:36

278

5,010.0000

XLON

05002050000336236-E0OcWX8ZdO5V

16:14:36

87

5,010.0000

XLON

05002050000336236-E0OcWX8ZdO5X

16:14:36

100

5,010.0000

XLON

05002050000336236-E0OcWX8ZdO5Z

16:14:36

43

5,010.0000

XLON

05002050000336236-E0OcWX8ZdO5b

16:15:13

126

5,018.0000

XLON

05002050000336956-E0OcWX8ZdP1C

16:15:23

179

5,016.0000

XLON

07002070000336993-E0OcWX8ZdPC1

16:15:23

188

5,016.0000

XLON

07002070000337025-E0OcWX8ZdPC3

16:15:23

74

5,016.0000

XLON

07002070000337026-E0OcWX8ZdPC5

16:16:41

146

5,012.0000

XLON

07002070000337543-E0OcWX8ZdRFl

16:16:41

3

5,012.0000

XLON

07002070000337543-E0OcWX8ZdRFn

16:16:41

68

5,012.0000

XLON

07002070000337543-E0OcWX8ZdRFp

16:17:23

64

5,012.0000

XLON

05002050000337693-E0OcWX8ZdSV5

16:17:23

136

5,012.0000

XLON

05002050000337693-E0OcWX8ZdSV7

16:17:50

140

5,018.0000

XLON

05002050000337801-E0OcWX8ZdTLS

16:17:50

95

5,018.0000

XLON

07002070000337856-E0OcWX8ZdTLQ

16:19:04

354

5,016.0000

XLON

07002070000337877-E0OcWX8ZdVKV

16:19:36

267

5,016.0000

XLON

05002050000338294-E0OcWX8ZdW8G

16:19:36

84

5,016.0000

XLON

05002050000338294-E0OcWX8ZdW8I

16:19:36

92

5,016.0000

XLON

05002050000338294-E0OcWX8ZdW8K

16:19:44

234

5,014.0000

XLON

05002050000337802-E0OcWX8ZdWIX

16:22:01

475

5,014.0000

XLON

05002050000338895-E0OcWX8ZdaDi

16:22:11

294

5,012.0000

XLON

05002050000337832-E0OcWX8ZdaSB

16:22:11

129

5,012.0000

XLON

05002050000338787-E0OcWX8ZdaSF

16:22:57

485

5,010.0000

XLON

07002070000339287-E0OcWX8ZdcA0

16:23:06

56

5,006.0000

XLON

07002070000339103-E0OcWX8ZdcNu

16:23:06

155

5,008.0000

XLON

05002050000338896-E0OcWX8ZdcMp

16:24:44

404

5,008.0000

XLON

07002070000339720-E0OcWX8Zdf6I

16:24:58

514

5,006.0000

XLON

05002050000339222-E0OcWX8ZdfNr

16:24:58

237

5,004.0000

XLON

05002050000339663-E0OcWX8ZdfO5

16:26:23

197

5,000.0000

XLON

05002050000340137-E0OcWX8ZdiAD

16:26:42

169

4,998.0000

XLON

07002070000340212-E0OcWX8Zdj3J

16:27:58

82

4,996.0000

XLON

05002050000340750-E0OcWX8ZdmWC

16:28:14

80

4,995.0000

XLON

07002070000340765-E0OcWX8ZdnFY

16:28:14

2

4,995.0000

XLON

07002070000340765-E0OcWX8ZdnFc

16:28:55

176

4,997.0000

XLON

05002050000341074-E0OcWX8ZdozI

 

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
 
 
POSPKPBKABKDNCB