National Storage Mechanism | Additional information
RNS Number : 1878F
Ashtead Group PLC
29 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 28 October 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:

86,500



Date of transaction:

28 October 2025



Average price paid per share (pence):

5,121.0165



Lowest price paid per share (pence):

5,064.0000



Highest price paid per share (pence):

5,154.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,647,302 (excluding Treasury shares), and the Company will hold 30,707,531 ordinary shares in Treasury.

 

The figure of 420,647,302 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

08:01:22

211

5,146.0000

XLON

07003070000005083-E0P0U4DBYCCT

08:01:22

211

5,150.0000

XLON

05003050000005049-E0P0U4DBYC9A

08:01:22

270

5,150.0000

XLON

07003070000005082-E0P0U4DBYC9C

08:02:40

211

5,148.0000

XLON

07003070000005418-E0P0U4DBYFpF

08:02:40

272

5,154.0000

XLON

05003050000005447-E0P0U4DBYFm5

08:02:40

252

5,152.0000

XLON

07003070000005494-E0P0U4DBYFmP

08:05:02

201

5,146.0000

XLON

05003050000005886-E0P0U4DBYKK2

08:05:02

11

5,146.0000

XLON

05003050000005886-E0P0U4DBYKK4

08:05:02

200

5,148.0000

XLON

05003050000006014-E0P0U4DBYKJg

08:06:37

123

5,152.0000

XLON

07003070000006516-E0P0U4DBYMgU

08:06:39

122

5,152.0000

XLON

05003050000006512-E0P0U4DBYMk9

08:06:47

225

5,146.0000

XLON

07003070000006361-E0P0U4DBYMsy

08:07:46

157

5,152.0000

XLON

07003070000006706-E0P0U4DBYOJm

08:08:07

157

5,148.0000

XLON

07003070000006687-E0P0U4DBYOlY

08:09:25

182

5,148.0000

XLON

07003070000006962-E0P0U4DBYQX9

08:11:00

58

5,146.0000

XLON

05003050000007234-E0P0U4DBYShA

08:11:00

116

5,146.0000

XLON

05003050000007234-E0P0U4DBYShC

08:11:33

116

5,148.0000

XLON

05003050000007314-E0P0U4DBYTAh

08:11:33

2

5,148.0000

XLON

05003050000007314-E0P0U4DBYTAj

08:13:30

173

5,154.0000

XLON

07003070000007452-E0P0U4DBYVHo

08:13:54

107

5,152.0000

XLON

05003050000007641-E0P0U4DBYVf0

08:14:26

140

5,148.0000

XLON

05003050000007690-E0P0U4DBYWIF

08:14:26

18

5,148.0000

XLON

05003050000007690-E0P0U4DBYWIH

08:14:56

145

5,144.0000

XLON

05003050000007703-E0P0U4DBYWsn

08:16:00

68

5,142.0000

XLON

05003050000008074-E0P0U4DBYYfI

08:16:38

172

5,142.0000

XLON

07003070000008188-E0P0U4DBYZV7

08:16:52

109

5,136.0000

XLON

05003050000005462-E0P0U4DBYZqR

08:16:52

155

5,138.0000

XLON

07003070000007377-E0P0U4DBYZqB

08:18:17

172

5,134.0000

XLON

07003070000008573-E0P0U4DBYb7e

08:18:28

160

5,132.0000

XLON

07003070000008455-E0P0U4DBYbKQ

08:19:18

141

5,122.0000

XLON

05003050000008293-E0P0U4DBYcJj

08:19:18

98

5,122.0000

XLON

07003070000008592-E0P0U4DBYcJn

08:19:26

211

5,118.0000

XLON

07003070000008807-E0P0U4DBYcaD

08:21:00

75

5,118.0000

XLON

05003050000009156-E0P0U4DBYeNH

08:21:00

37

5,118.0000

XLON

05003050000009156-E0P0U4DBYeNJ

08:21:00

57

5,118.0000

XLON

05003050000009156-E0P0U4DBYeNL

08:21:00

118

5,118.0000

XLON

05003050000009156-E0P0U4DBYeNN

08:21:00

22

5,118.0000

XLON

05003050000009156-E0P0U4DBYeNP

08:22:40

35

5,112.0000

XLON

07003070000009487-E0P0U4DBYgsa

08:22:40

13

5,112.0000

XLON

07003070000009487-E0P0U4DBYgsc

08:22:40

75

5,112.0000

XLON

07003070000009487-E0P0U4DBYgse

08:22:40

114

5,112.0000

XLON

07003070000009487-E0P0U4DBYgsg

08:22:40

75

5,112.0000

XLON

07003070000009487-E0P0U4DBYgsi

08:24:20

62

5,112.0000

XLON

07003070000009780-E0P0U4DBYiKZ

08:24:20

36

5,112.0000

XLON

07003070000009780-E0P0U4DBYiKb

08:24:20

121

5,112.0000

XLON

07003070000009780-E0P0U4DBYiKd

08:24:20

18

5,112.0000

XLON

07003070000009780-E0P0U4DBYiKf

08:24:20

58

5,112.0000

XLON

07003070000009780-E0P0U4DBYiKh

08:26:03

206

5,108.0000

XLON

07003070000010088-E0P0U4DBYk6U

08:26:20

185

5,106.0000

XLON

05003050000008843-E0P0U4DBYkM3

08:26:20

85

5,108.0000

XLON

05003050000010128-E0P0U4DBYkLp

08:26:21

109

5,104.0000

XLON

05003050000009023-E0P0U4DBYkNm

08:26:54

66

5,098.0000

XLON

05003050000009925-E0P0U4DBYkth

08:28:13

185

5,100.0000

XLON

05003050000010319-E0P0U4DBYlxW

08:29:20

198

5,104.0000

XLON

07003070000010672-E0P0U4DBYnQn

08:29:20

13

5,104.0000

XLON

07003070000010672-E0P0U4DBYnQp

08:29:20

8

5,104.0000

XLON

07003070000010672-E0P0U4DBYnQr

08:30:45

115

5,092.0000

XLON

07003070000010540-E0P0U4DBYpgU

08:30:45

61

5,094.0000

XLON

05003050000010522-E0P0U4DBYpfj

08:30:45

63

5,094.0000

XLON

07003070000010525-E0P0U4DBYpfl

08:32:12

181

5,102.0000

XLON

07003070000011160-E0P0U4DBYrbI

08:32:40

162

5,102.0000

XLON

07003070000011490-E0P0U4DBYs3D

08:32:40

6

5,102.0000

XLON

07003070000011490-E0P0U4DBYs3F

08:32:47

194

5,096.0000

XLON

07003070000011161-E0P0U4DBYs9L

08:34:20

190

5,096.0000

XLON

05003050000011704-E0P0U4DBYuLL

08:34:20

66

5,096.0000

XLON

05003050000011704-E0P0U4DBYuLN

08:34:29

52

5,088.0000

XLON

05003050000011138-E0P0U4DBYud9

08:34:29

71

5,088.0000

XLON

05003050000011138-E0P0U4DBYudB

08:34:29

14

5,090.0000

XLON

07003070000011765-E0P0U4DBYucF

08:34:29

97

5,090.0000

XLON

07003070000011765-E0P0U4DBYucH

08:36:21

202

5,088.0000

XLON

05003050000012043-E0P0U4DBYwtZ

08:36:29

172

5,086.0000

XLON

05003050000011977-E0P0U4DBYx2o

08:37:40

77

5,084.0000

XLON

07003070000012373-E0P0U4DBYyZe

08:38:54

81

5,080.0000

XLON

05003050000012409-E0P0U4DBZ02T

08:38:54

81

5,082.0000

XLON

07003070000012624-E0P0U4DBZ02B

08:38:55

88

5,076.0000

XLON

05003050000012293-E0P0U4DBZ04Q

08:38:55

62

5,078.0000

XLON

07003070000012048-E0P0U4DBZ03h

08:39:57

124

5,076.0000

XLON

07003070000012804-E0P0U4DBZ1NT

08:40:28

134

5,074.0000

XLON

07003070000012691-E0P0U4DBZ28K

08:41:00

53

5,074.0000

XLON

05003050000012913-E0P0U4DBZ2aP

08:41:00

10

5,074.0000

XLON

05003050000012913-E0P0U4DBZ2aR

08:42:01

62

5,084.0000

XLON

05003050000013045-E0P0U4DBZ3uA

08:43:17

29

5,086.0000

XLON

07003070000013320-E0P0U4DBZ52Z

08:43:17

43

5,086.0000

XLON

07003070000013320-E0P0U4DBZ52b

08:43:17

37

5,086.0000

XLON

07003070000013320-E0P0U4DBZ52d

08:43:18

187

5,084.0000

XLON

05003050000013136-E0P0U4DBZ56Y

08:44:44

181

5,082.0000

XLON

07003070000013455-E0P0U4DBZ6EI

08:46:00

172

5,082.0000

XLON

05003050000013679-E0P0U4DBZ7pz

08:47:40

231

5,082.0000

XLON

05003050000013930-E0P0U4DBZ9Vi

08:49:21

153

5,078.0000

XLON

05003050000013384-E0P0U4DBZB5w

08:49:21

209

5,080.0000

XLON

07003070000014269-E0P0U4DBZB5s

08:51:00

74

5,064.0000

XLON

07003070000014577-E0P0U4DBZCyQ

08:51:00

153

5,064.0000

XLON

07003070000014577-E0P0U4DBZCyS

08:51:00

10

5,064.0000

XLON

07003070000014577-E0P0U4DBZCyU

08:52:12

57

5,070.0000

XLON

05003050000014690-E0P0U4DBZEXE

08:52:44

165

5,076.0000

XLON

07003070000014845-E0P0U4DBZFBl

08:54:20

192

5,074.0000

XLON

05003050000015022-E0P0U4DBZGfy

08:54:55

64

5,072.0000

XLON

07003070000014836-E0P0U4DBZH8r

08:54:55

161

5,072.0000

XLON

07003070000014836-E0P0U4DBZH8t

08:56:00

206

5,082.0000

XLON

05003050000015290-E0P0U4DBZI2T

08:56:17

192

5,078.0000

XLON

07003070000015381-E0P0U4DBZIQC

08:58:19

164

5,074.0000

XLON

05003050000015540-E0P0U4DBZKNg

08:59:27

153

5,072.0000

XLON

07003070000015631-E0P0U4DBZLV3

09:01:00

192

5,078.0000

XLON

05003050000016190-E0P0U4DBZNIN

09:01:32

114

5,072.0000

XLON

05003050000015953-E0P0U4DBZNt4

09:03:17

123

5,074.0000

XLON

05003050000016594-E0P0U4DBZPfV

09:03:17

56

5,074.0000

XLON

05003050000016594-E0P0U4DBZPfX

09:04:47

169

5,076.0000

XLON

07003070000016988-E0P0U4DBZRtB

09:08:40

173

5,084.0000

XLON

05003050000017511-E0P0U4DBZW9C

09:09:20

82

5,084.0000

XLON

05003050000017606-E0P0U4DBZWjH

09:09:35

142

5,082.0000

XLON

07003070000017583-E0P0U4DBZWx2

09:09:35

100

5,082.0000

XLON

07003070000017583-E0P0U4DBZWx4

09:11:11

161

5,078.0000

XLON

05003050000017871-E0P0U4DBZYXN

09:11:11

25

5,078.0000

XLON

05003050000017871-E0P0U4DBZYXQ

09:12:40

257

5,078.0000

XLON

07003070000018296-E0P0U4DBZZwF

09:13:16

132

5,076.0000

XLON

07003070000017832-E0P0U4DBZaf0

09:14:28

229

5,078.0000

XLON

05003050000018353-E0P0U4DBZcPr

09:16:00

206

5,076.0000

XLON

05003050000018653-E0P0U4DBZdp8

09:16:24

246

5,074.0000

XLON

07003070000018570-E0P0U4DBZe6G

09:18:15

124

5,074.0000

XLON

05003050000018882-E0P0U4DBZfq5

09:18:15

79

5,074.0000

XLON

05003050000018882-E0P0U4DBZfq3

09:19:20

27

5,074.0000

XLON

07003070000019353-E0P0U4DBZh80

09:19:20

40

5,074.0000

XLON

07003070000019353-E0P0U4DBZh82

09:19:20

52

5,074.0000

XLON

07003070000019353-E0P0U4DBZh84

09:20:29

203

5,070.0000

XLON

07003070000019107-E0P0U4DBZijX

09:21:07

132

5,070.0000

XLON

07003070000019661-E0P0U4DBZjPX

09:22:50

198

5,070.0000

XLON

05003050000019845-E0P0U4DBZkyX

09:25:18

190

5,078.0000

XLON

07003070000020464-E0P0U4DBZn64

09:26:21

199

5,080.0000

XLON

07003070000020590-E0P0U4DBZoLD

09:27:41

206

5,088.0000

XLON

07003070000020945-E0P0U4DBZphO

09:28:35

92

5,086.0000

XLON

05003050000020737-E0P0U4DBZqCd

09:30:06

205

5,088.0000

XLON

07003070000021149-E0P0U4DBZrUv

09:30:45

57

5,086.0000

XLON

05003050000020952-E0P0U4DBZs5e

09:30:45

148

5,086.0000

XLON

05003050000020952-E0P0U4DBZs5g

09:31:39

37

5,090.0000

XLON

07003070000021565-E0P0U4DBZsyU

09:31:39

43

5,090.0000

XLON

07003070000021565-E0P0U4DBZsyW

09:33:54

184

5,094.0000

XLON

07003070000021822-E0P0U4DBZvDV

09:34:21

178

5,094.0000

XLON

05003050000021892-E0P0U4DBZvU0

09:35:35

133

5,092.0000

XLON

07003070000021718-E0P0U4DBZwST

09:35:35

36

5,092.0000

XLON

07003070000021718-E0P0U4DBZwSV

09:36:01

47

5,092.0000

XLON

07003070000022201-E0P0U4DBZwmh

09:36:01

117

5,092.0000

XLON

07003070000022201-E0P0U4DBZwmj

09:37:41

56

5,090.0000

XLON

05003050000022356-E0P0U4DBZxsQ

09:37:41

55

5,090.0000

XLON

05003050000022356-E0P0U4DBZxsS

09:37:41

36

5,090.0000

XLON

05003050000022356-E0P0U4DBZxsU

09:40:31

209

5,092.0000

XLON

07003070000022691-E0P0U4DBa0gj

09:41:52

159

5,094.0000

XLON

07003070000022974-E0P0U4DBa1cU

09:42:41

60

5,094.0000

XLON

05003050000023116-E0P0U4DBa28A

09:42:41

62

5,094.0000

XLON

05003050000023116-E0P0U4DBa28C

09:42:41

118

5,094.0000

XLON

05003050000023116-E0P0U4DBa28E

09:42:41

4

5,094.0000

XLON

05003050000023116-E0P0U4DBa28G

09:43:17

92

5,092.0000

XLON

05003050000022806-E0P0U4DBa2z9

09:43:17

57

5,092.0000

XLON

07003070000022901-E0P0U4DBa2zB

09:44:58

62

5,092.0000

XLON

05003050000023519-E0P0U4DBa4me

09:45:35

77

5,092.0000

XLON

07003070000023795-E0P0U4DBa5N9

09:46:01

43

5,092.0000

XLON

07003070000023856-E0P0U4DBa5op

09:46:38

43

5,092.0000

XLON

07003070000023940-E0P0U4DBa6LT

09:46:48

195

5,090.0000

XLON

07003070000023483-E0P0U4DBa6Sw

09:47:48

209

5,090.0000

XLON

05003050000024053-E0P0U4DBa78o

09:49:58

40

5,092.0000

XLON

05003050000024393-E0P0U4DBa8mH

09:49:58

11

5,092.0000

XLON

05003050000024393-E0P0U4DBa8mJ

09:49:58

81

5,092.0000

XLON

05003050000024393-E0P0U4DBa8mL

09:51:38

185

5,094.0000

XLON

05003050000024614-E0P0U4DBaANB

09:52:41

59

5,094.0000

XLON

07003070000024872-E0P0U4DBaB0k

09:52:41

118

5,094.0000

XLON

07003070000024872-E0P0U4DBaB0m

09:52:41

30

5,094.0000

XLON

07003070000024872-E0P0U4DBaB0o

09:52:52

200

5,092.0000

XLON

05003050000024544-E0P0U4DBaBBc

09:58:17

193

5,094.0000

XLON

05003050000025284-E0P0U4DBaFg4

09:59:21

340

5,094.0000

XLON

05003050000025723-E0P0U4DBaGjV

10:01:28

27

5,098.0000

XLON

07003070000026158-E0P0U4DBaJ9n

10:01:28

74

5,098.0000

XLON

07003070000026158-E0P0U4DBaJ9q

10:01:28

79

5,100.0000

XLON

05003050000026221-E0P0U4DBaJ93

10:01:28

234

5,100.0000

XLON

07003070000026376-E0P0U4DBaJ91

10:02:41

37

5,098.0000

XLON

05003050000026442-E0P0U4DBaK9S

10:03:15

103

5,098.0000

XLON

05003050000026485-E0P0U4DBaKeG

10:03:15

140

5,098.0000

XLON

07003070000026637-E0P0U4DBaKeI

10:04:21

36

5,096.0000

XLON

05003050000026695-E0P0U4DBaLg8

10:04:21

10

5,096.0000

XLON

05003050000026695-E0P0U4DBaLgA

10:05:49

80

5,100.0000

XLON

05003050000026967-E0P0U4DBaN9p

10:07:14

38

5,100.0000

XLON

07003070000027543-E0P0U4DBaOhF

10:07:14

104

5,100.0000

XLON

07003070000027543-E0P0U4DBaOhD

10:07:37

80

5,098.0000

XLON

05003050000026828-E0P0U4DBaP55

10:07:37

62

5,098.0000

XLON

05003050000027136-E0P0U4DBaP57

10:07:41

48

5,098.0000

XLON

05003050000027438-E0P0U4DBaP7N

10:08:37

109

5,098.0000

XLON

05003050000027531-E0P0U4DBaQ1M

10:10:19

145

5,100.0000

XLON

05003050000027925-E0P0U4DBaRXp

10:11:01

35

5,100.0000

XLON

05003050000028053-E0P0U4DBaSJB

10:11:38

124

5,100.0000

XLON

05003050000028234-E0P0U4DBaSzd

10:12:19

190

5,098.0000

XLON

07003070000027967-E0P0U4DBaTRI

10:16:01

202

5,100.0000

XLON

05003050000029278-E0P0U4DBaWYt

10:17:41

305

5,100.0000

XLON

05003050000029606-E0P0U4DBaY0V

10:18:03

166

5,098.0000

XLON

05003050000028598-E0P0U4DBaYH1

10:18:03

2

5,098.0000

XLON

05003050000028598-E0P0U4DBaYH4

10:19:58

225

5,096.0000

XLON

07003070000030161-E0P0U4DBaZhC

10:21:01

1

5,096.0000

XLON

05003050000030154-E0P0U4DBaaMY

10:22:15

5

5,098.0000

XLON

07003070000030508-E0P0U4DBabBw

10:22:41

5

5,098.0000

XLON

05003050000030408-E0P0U4DBabUh

10:22:41

54

5,098.0000

XLON

05003050000030408-E0P0U4DBabUj

10:23:18

127

5,098.0000

XLON

07003070000030632-E0P0U4DBac4q

10:24:21

6

5,098.0000

XLON

07003070000030758-E0P0U4DBad39

10:24:58

126

5,098.0000

XLON

05003050000030698-E0P0U4DBadPE

10:25:35

58

5,098.0000

XLON

05003050000030784-E0P0U4DBae8a

10:26:01

43

5,098.0000

XLON

07003070000030987-E0P0U4DBaeSh

10:26:38

194

5,098.0000

XLON

05003050000031012-E0P0U4DBaeqw

10:27:41

333

5,098.0000

XLON

05003050000031141-E0P0U4DBafae

10:29:21

46

5,098.0000

XLON

05003050000031376-E0P0U4DBaglC

10:29:56

29

5,102.0000

XLON

05003050000031455-E0P0U4DBahLe

10:29:56

66

5,102.0000

XLON

05003050000031455-E0P0U4DBahLg

10:30:16

137

5,114.0000

XLON

07003070000031648-E0P0U4DBahog

10:30:36

128

5,110.0000

XLON

05003050000031526-E0P0U4DBai9k

10:30:36

31

5,110.0000

XLON

05003050000031526-E0P0U4DBai9m

10:32:20

121

5,126.0000

XLON

05003050000031835-E0P0U4DBajqV

10:32:24

143

5,122.0000

XLON

05003050000031800-E0P0U4DBak0t

10:32:24

66

5,120.0000

XLON

07003070000031956-E0P0U4DBak16

10:33:01

84

5,112.0000

XLON

07003070000032010-E0P0U4DBakr2

10:33:01

116

5,116.0000

XLON

07003070000032009-E0P0U4DBakpH

10:33:01

84

5,116.0000

XLON

05003050000031895-E0P0U4DBakpS

10:33:01

2

5,116.0000

XLON

07003070000032009-E0P0U4DBakpQ

10:34:24

66

5,102.0000

XLON

07003070000032254-E0P0U4DBalyL

10:34:24

99

5,104.0000

XLON

05003050000032121-E0P0U4DBalxf

10:36:16

9

5,100.0000

XLON

07003070000032503-E0P0U4DBanV5

10:36:16

70

5,100.0000

XLON

07003070000032503-E0P0U4DBanVA

10:36:35

85

5,102.0000

XLON

05003050000032480-E0P0U4DBanhb

10:38:23

86

5,100.0000

XLON

07003070000032766-E0P0U4DBapDg

10:40:23

110

5,102.0000

XLON

05003050000032930-E0P0U4DBaqvF

10:40:23

110

5,102.0000

XLON

07003070000033049-E0P0U4DBaqvD

10:41:01

94

5,104.0000

XLON

05003050000033203-E0P0U4DBarLx

10:46:01

184

5,120.0000

XLON

07003070000034043-E0P0U4DBauvL

10:46:01

57

5,122.0000

XLON

05003050000033984-E0P0U4DBauso

10:46:01

111

5,122.0000

XLON

05003050000033984-E0P0U4DBausq

10:47:11

110

5,118.0000

XLON

05003050000033905-E0P0U4DBavWP

10:47:11

104

5,118.0000

XLON

05003050000033905-E0P0U4DBavWT

10:48:18

21

5,118.0000

XLON

05003050000034492-E0P0U4DBawCz

10:48:18

55

5,118.0000

XLON

05003050000034492-E0P0U4DBawD1

10:48:18

43

5,118.0000

XLON

05003050000034492-E0P0U4DBawD3

10:48:18

57

5,118.0000

XLON

05003050000034492-E0P0U4DBawD5

10:48:51

28

5,116.0000

XLON

07003070000034515-E0P0U4DBawdL

10:48:51

112

5,116.0000

XLON

07003070000034515-E0P0U4DBawdP

10:49:21

92

5,112.0000

XLON

05003050000034676-E0P0U4DBawx3

10:50:51

92

5,114.0000

XLON

07003070000034952-E0P0U4DBayCJ

10:51:33

141

5,110.0000

XLON

05003050000034935-E0P0U4DBayjc

10:51:33

141

5,112.0000

XLON

07003070000035028-E0P0U4DBayj1

10:52:55

9

5,108.0000

XLON

05003050000035176-E0P0U4DBazRO

10:54:09

94

5,110.0000

XLON

05003050000035310-E0P0U4DBb01p

10:56:17

160

5,112.0000

XLON

05003050000035562-E0P0U4DBb1K0

10:58:55

1

5,114.0000

XLON

05003050000036079-E0P0U4DBb34O

10:58:55

111

5,114.0000

XLON

05003050000036079-E0P0U4DBb34Q

11:00:05

115

5,112.0000

XLON

07003070000035924-E0P0U4DBb47F

11:00:07

26

5,112.0000

XLON

07003070000035924-E0P0U4DBb48y

11:01:38

2

5,114.0000

XLON

05003050000036640-E0P0U4DBb65a

11:01:38

46

5,114.0000

XLON

05003050000036640-E0P0U4DBb65c

11:04:21

258

5,122.0000

XLON

07003070000037157-E0P0U4DBb8jf

11:04:30

278

5,118.0000

XLON

05003050000036846-E0P0U4DBb93j

11:04:30

183

5,120.0000

XLON

07003070000036956-E0P0U4DBb92O

11:07:41

135

5,112.0000

XLON

07003070000037453-E0P0U4DBbBjK

11:07:41

3

5,114.0000

XLON

05003050000037555-E0P0U4DBbBim

11:07:41

111

5,114.0000

XLON

05003050000037555-E0P0U4DBbBio

11:07:41

36

5,114.0000

XLON

05003050000037555-E0P0U4DBbBiq

11:09:43

169

5,112.0000

XLON

05003050000037745-E0P0U4DBbDHU

11:11:38

111

5,114.0000

XLON

05003050000038354-E0P0U4DBbF64

11:11:38

43

5,114.0000

XLON

05003050000038354-E0P0U4DBbF66

11:11:53

110

5,112.0000

XLON

05003050000038172-E0P0U4DBbFCK

11:11:53

48

5,112.0000

XLON

05003050000038172-E0P0U4DBbFCM

11:15:35

206

5,112.0000

XLON

05003050000039043-E0P0U4DBbHYX

11:17:07

218

5,116.0000

XLON

07003070000039269-E0P0U4DBbJ8w

11:17:32

218

5,114.0000

XLON

07003070000039262-E0P0U4DBbJMl

11:18:35

151

5,116.0000

XLON

07003070000039646-E0P0U4DBbKCQ

11:26:37

231

5,126.0000

XLON

05003050000040681-E0P0U4DBbPn0

11:26:41

123

5,124.0000

XLON

07003070000040393-E0P0U4DBbPpB

11:26:41

73

5,124.0000

XLON

07003070000040393-E0P0U4DBbPpD

11:27:32

58

5,122.0000

XLON

05003050000040342-E0P0U4DBbQFE

11:27:32

133

5,122.0000

XLON

05003050000040343-E0P0U4DBbQFG

11:29:51

179

5,120.0000

XLON

05003050000040920-E0P0U4DBbS0y

11:32:11

176

5,122.0000

XLON

07003070000041320-E0P0U4DBbU18

11:32:11

20

5,122.0000

XLON

07003070000041320-E0P0U4DBbU1B

11:34:54

111

5,130.0000

XLON

05003050000041948-E0P0U4DBbVbM

11:34:54

34

5,130.0000

XLON

05003050000041948-E0P0U4DBbVbO

11:35:28

266

5,128.0000

XLON

07003070000041966-E0P0U4DBbVuC

11:39:32

228

5,130.0000

XLON

05003050000042185-E0P0U4DBbYLE

11:40:09

238

5,128.0000

XLON

07003070000042130-E0P0U4DBbYaz

11:40:09

216

5,130.0000

XLON

07003070000042670-E0P0U4DBbYaU

11:40:11

60

5,126.0000

XLON

05003050000042438-E0P0U4DBbYd2

11:40:11

144

5,126.0000

XLON

07003070000042208-E0P0U4DBbYd0

11:43:18

179

5,126.0000

XLON

07003070000043003-E0P0U4DBbaZw

11:44:40

163

5,126.0000

XLON

07003070000043113-E0P0U4DBbbJx

11:48:37

259

5,130.0000

XLON

07003070000043746-E0P0U4DBbdq9

11:51:38

4

5,130.0000

XLON

05003050000044059-E0P0U4DBbfGc

11:51:38

38

5,130.0000

XLON

05003050000044059-E0P0U4DBbfGe

11:52:15

73

5,130.0000

XLON

07003070000044142-E0P0U4DBbfYc

11:52:16

154

5,126.0000

XLON

07003070000043815-E0P0U4DBbfdQ

11:52:16

202

5,128.0000

XLON

07003070000043669-E0P0U4DBbfcN

11:54:02

208

5,126.0000

XLON

05003050000044256-E0P0U4DBbghv

11:54:59

16

5,120.0000

XLON

05003050000044339-E0P0U4DBbh1Y

11:54:59

104

5,120.0000

XLON

07003070000044250-E0P0U4DBbh1W

11:54:59

161

5,120.0000

XLON

05003050000044339-E0P0U4DBbh1a

11:54:59

242

5,124.0000

XLON

07003070000044190-E0P0U4DBbgzt

11:56:03

3

5,118.0000

XLON

07003070000044528-E0P0U4DBbheS

11:56:03

152

5,118.0000

XLON

07003070000044528-E0P0U4DBbhed

11:56:14

25

5,116.0000

XLON

05003050000044520-E0P0U4DBbhmZ

11:56:14

99

5,116.0000

XLON

05003050000044520-E0P0U4DBbhmd

11:58:16

28

5,112.0000

XLON

05003050000044704-E0P0U4DBbjGJ

11:58:16

84

5,112.0000

XLON

05003050000044704-E0P0U4DBbjGL

11:58:16

95

5,114.0000

XLON

07003070000044702-E0P0U4DBbjEt

11:59:51

109

5,116.0000

XLON

05003050000044958-E0P0U4DBbkcY

12:00:00

101

5,114.0000

XLON

07003070000044951-E0P0U4DBbl8g

12:01:53

112

5,114.0000

XLON

07003070000045506-E0P0U4DBbmfY

12:07:49

218

5,122.0000

XLON

05003050000046462-E0P0U4DBbqrx

12:11:13

254

5,124.0000

XLON

05003050000046906-E0P0U4DBbtkj

12:13:00

265

5,124.0000

XLON

05003050000047192-E0P0U4DBbv9M

12:14:25

265

5,122.0000

XLON

07003070000046839-E0P0U4DBbw3T

12:14:55

120

5,120.0000

XLON

05003050000046907-E0P0U4DBbwiX

12:15:00

203

5,118.0000

XLON

05003050000047477-E0P0U4DBbwpQ

12:16:52

115

5,122.0000

XLON

05003050000047764-E0P0U4DBbyBJ

12:20:07

212

5,124.0000

XLON

07003070000048200-E0P0U4DBc0im

12:20:56

228

5,122.0000

XLON

05003050000048113-E0P0U4DBc1Oe

12:22:58

162

5,122.0000

XLON

07003070000048691-E0P0U4DBc33a

12:25:02

42

5,120.0000

XLON

05003050000048902-E0P0U4DBc402

12:25:02

98

5,120.0000

XLON

07003070000048201-E0P0U4DBc3zy

12:25:02

16

5,120.0000

XLON

05003050000048902-E0P0U4DBc404

12:27:07

163

5,120.0000

XLON

05003050000049124-E0P0U4DBc8Rm

12:27:07

55

5,120.0000

XLON

05003050000049124-E0P0U4DBc8Rk

12:28:17

117

5,116.0000

XLON

05003050000048807-E0P0U4DBcAjb

12:28:17

122

5,118.0000

XLON

07003070000048434-E0P0U4DBcAie

12:28:56

63

5,110.0000

XLON

05003050000049390-E0P0U4DBcBWy

12:28:56

148

5,114.0000

XLON

05003050000049301-E0P0U4DBcBUW

12:30:00

112

5,116.0000

XLON

07003070000049718-E0P0U4DBcDBP

12:34:56

103

5,124.0000

XLON

05003050000050057-E0P0U4DBcKP3

12:34:56

45

5,124.0000

XLON

05003050000050057-E0P0U4DBcKP5

12:37:18

216

5,128.0000

XLON

07003070000050985-E0P0U4DBcMfm

12:37:18

200

5,126.0000

XLON

07003070000050912-E0P0U4DBcMgD

12:39:57

167

5,132.0000

XLON

07003070000051312-E0P0U4DBcPq1

12:42:15

34

5,132.0000

XLON

07003070000051641-E0P0U4DBcRIZ

12:42:23

167

5,130.0000

XLON

05003050000051182-E0P0U4DBcROi

12:45:45

130

5,134.0000

XLON

07003070000052297-E0P0U4DBcUEE

12:45:45

113

5,134.0000

XLON

07003070000052297-E0P0U4DBcUEG

12:46:01

112

5,134.0000

XLON

07003070000052335-E0P0U4DBcUTl

12:46:01

97

5,134.0000

XLON

07003070000052335-E0P0U4DBcUTn

12:49:12

216

5,136.0000

XLON

07003070000052610-E0P0U4DBcWxs

12:50:50

216

5,136.0000

XLON

07003070000052912-E0P0U4DBcY7Z

12:50:57

163

5,134.0000

XLON

05003050000052454-E0P0U4DBcYEf

12:50:57

53

5,134.0000

XLON

05003050000052454-E0P0U4DBcYEX

12:51:15

196

5,132.0000

XLON

05003050000052139-E0P0U4DBcYW6

12:52:06

118

5,130.0000

XLON

07003070000052957-E0P0U4DBcZFu

12:52:13

127

5,128.0000

XLON

05003050000052942-E0P0U4DBcZMH

12:52:50

124

5,128.0000

XLON

07003070000053356-E0P0U4DBcZtq

12:58:37

175

5,130.0000

XLON

07003070000053969-E0P0U4DBchLy

12:59:24

150

5,128.0000

XLON

07003070000053553-E0P0U4DBchwm

13:00:09

133

5,126.0000

XLON

05003050000053235-E0P0U4DBcixG

13:00:09

137

5,126.0000

XLON

07003070000054164-E0P0U4DBcixI

13:01:38

19

5,130.0000

XLON

05003050000054748-E0P0U4DBckWV

13:01:38

71

5,130.0000

XLON

05003050000054748-E0P0U4DBckWX

13:02:27

14

5,130.0000

XLON

07003070000055071-E0P0U4DBclHb

13:02:27

40

5,130.0000

XLON

07003070000055071-E0P0U4DBclHP

13:02:41

71

5,130.0000

XLON

05003050000055045-E0P0U4DBclSi

13:02:41

6

5,130.0000

XLON

07003070000055071-E0P0U4DBclSe

13:03:11

101

5,130.0000

XLON

05003050000055045-E0P0U4DBcluq

13:03:26

66

5,128.0000

XLON

05003050000054892-E0P0U4DBcm4c

13:06:03

290

5,136.0000

XLON

07003070000056482-E0P0U4DBcoiV

13:06:03

233

5,134.0000

XLON

07003070000055872-E0P0U4DBcoix

13:08:15

126

5,136.0000

XLON

07003070000056819-E0P0U4DBcqpW

13:10:35

73

5,140.0000

XLON

07003070000057652-E0P0U4DBctCn

13:10:35

54

5,140.0000

XLON

07003070000057652-E0P0U4DBctCp

13:10:44

137

5,138.0000

XLON

05003050000057112-E0P0U4DBctHd

13:11:40

122

5,138.0000

XLON

07003070000057759-E0P0U4DBcuO2

13:11:40

134

5,140.0000

XLON

05003050000057678-E0P0U4DBcuNL

13:14:59

107

5,138.0000

XLON

07003070000058130-E0P0U4DBcxE4

13:19:49

163

5,138.0000

XLON

05003050000058763-E0P0U4DBd1yn

13:19:49

62

5,138.0000

XLON

07003070000059476-E0P0U4DBd1yr

13:20:10

60

5,138.0000

XLON

07003070000059884-E0P0U4DBd2Q2

13:21:08

256

5,138.0000

XLON

07003070000060052-E0P0U4DBd3O0

13:23:07

178

5,134.0000

XLON

05003050000058386-E0P0U4DBd5c2

13:23:07

148

5,134.0000

XLON

07003070000060005-E0P0U4DBd5c4

13:23:07

69

5,136.0000

XLON

05003050000057944-E0P0U4DBd5b9

13:23:07

1

5,136.0000

XLON

05003050000057944-E0P0U4DBd5bD

13:23:07

91

5,136.0000

XLON

05003050000057944-E0P0U4DBd5bF

13:23:07

190

5,138.0000

XLON

07003070000060522-E0P0U4DBd5af

13:23:07

24

5,138.0000

XLON

07003070000060522-E0P0U4DBd5ah

13:24:21

171

5,128.0000

XLON

07003070000060802-E0P0U4DBd7KM

13:24:21

122

5,130.0000

XLON

05003050000060681-E0P0U4DBd7Ga

13:26:55

212

5,130.0000

XLON

07003070000061181-E0P0U4DBd9hb

13:27:35

68

5,128.0000

XLON

05003050000061051-E0P0U4DBdALv

13:28:55

73

5,126.0000

XLON

05003050000060743-E0P0U4DBdBjd

13:28:55

70

5,126.0000

XLON

07003070000061341-E0P0U4DBdBjf

13:28:55

67

5,126.0000

XLON

05003050000061521-E0P0U4DBdBjj

13:30:05

241

5,124.0000

XLON

07003070000061639-E0P0U4DBdEft

13:30:44

104

5,122.0000

XLON

05003050000061762-E0P0U4DBdIDT

13:30:44

139

5,122.0000

XLON

05003050000061949-E0P0U4DBdIDV

13:31:12

33

5,122.0000

XLON

05003050000063060-E0P0U4DBdJZS

13:31:15

434

5,122.0000

XLON

05003050000063060-E0P0U4DBdJqf

13:31:15

2

5,122.0000

XLON

05003050000063060-E0P0U4DBdJqh

13:31:19

100

5,120.0000

XLON

07003070000062067-E0P0U4DBdKIG

13:31:19

64

5,120.0000

XLON

07003070000062067-E0P0U4DBdKHp

13:31:23

68

5,120.0000

XLON

07003070000062067-E0P0U4DBdKZ0

13:32:13

60

5,116.0000

XLON

07003070000063745-E0P0U4DBdNVb

13:32:53

254

5,118.0000

XLON

05003050000064197-E0P0U4DBdPyg

13:33:17

273

5,116.0000

XLON

07003070000064264-E0P0U4DBdRXT

13:34:51

124

5,118.0000

XLON

05003050000065926-E0P0U4DBdWVc

13:35:17

123

5,118.0000

XLON

05003050000065926-E0P0U4DBdYbt

13:36:24

314

5,118.0000

XLON

05003050000066448-E0P0U4DBdbem

13:36:29

114

5,118.0000

XLON

07003070000066700-E0P0U4DBdbxq

13:38:31

260

5,124.0000

XLON

05003050000067142-E0P0U4DBdgVk

13:38:31

20

5,124.0000

XLON

05003050000067142-E0P0U4DBdgVp

13:38:31

35

5,124.0000

XLON

05003050000067142-E0P0U4DBdgVr

13:39:55

232

5,122.0000

XLON

07003070000067279-E0P0U4DBdjGD

13:40:59

83

5,120.0000

XLON

07003070000067498-E0P0U4DBdlzC

13:40:59

148

5,120.0000

XLON

07003070000067627-E0P0U4DBdlzE

13:41:40

198

5,122.0000

XLON

05003050000068583-E0P0U4DBdnf7

13:42:33

194

5,118.0000

XLON

05003050000067702-E0P0U4DBdpO8

13:44:25

229

5,120.0000

XLON

07003070000069476-E0P0U4DBdsYV

13:46:01

8

5,124.0000

XLON

05003050000069924-E0P0U4DBdw0E

13:46:36

356

5,130.0000

XLON

05003050000070171-E0P0U4DBdxit

13:46:36

54

5,130.0000

XLON

05003050000070171-E0P0U4DBdxiy

13:46:36

182

5,130.0000

XLON

07003070000070371-E0P0U4DBdxj0

13:48:29

14

5,130.0000

XLON

05003050000071052-E0P0U4DBe286

13:48:29

245

5,130.0000

XLON

05003050000071052-E0P0U4DBe28A

13:48:32

217

5,128.0000

XLON

05003050000070746-E0P0U4DBe2E7

13:48:44

228

5,126.0000

XLON

05003050000070153-E0P0U4DBe2fP

13:49:58

224

5,130.0000

XLON

07003070000071787-E0P0U4DBe4zc

13:50:08

189

5,126.0000

XLON

05003050000071418-E0P0U4DBe5IP

13:50:08

206

5,128.0000

XLON

07003070000071603-E0P0U4DBe5Hl

13:51:14

39

5,122.0000

XLON

07003070000072114-E0P0U4DBe7Kj

13:51:14

105

5,122.0000

XLON

07003070000072114-E0P0U4DBe7Kl

13:51:17

132

5,120.0000

XLON

05003050000071929-E0P0U4DBe7R9

13:52:53

151

5,124.0000

XLON

07003070000072552-E0P0U4DBeAs6

13:53:43

64

5,120.0000

XLON

07003070000072553-E0P0U4DBeCQv

13:53:43

164

5,122.0000

XLON

05003050000072357-E0P0U4DBeCPC

13:54:35

146

5,120.0000

XLON

07003070000073043-E0P0U4DBeEIe

13:55:21

69

5,118.0000

XLON

05003050000072877-E0P0U4DBeF8W

13:55:21

84

5,118.0000

XLON

07003070000072191-E0P0U4DBeF8S

13:56:45

175

5,122.0000

XLON

05003050000073360-E0P0U4DBeIHv

13:57:59

256

5,124.0000

XLON

07003070000074118-E0P0U4DBeKfT

13:59:10

26

5,120.0000

XLON

07003070000073482-E0P0U4DBeMIi

13:59:58

43

5,122.0000

XLON

05003050000074638-E0P0U4DBeNZp

13:59:58

15

5,122.0000

XLON

05003050000074638-E0P0U4DBeNZr

13:59:58

15

5,122.0000

XLON

05003050000074638-E0P0U4DBeNZt

14:01:34

164

5,122.0000

XLON

05003050000075367-E0P0U4DBeQGH

14:02:12

102

5,124.0000

XLON

07003070000075947-E0P0U4DBeRIV

14:02:53

161

5,124.0000

XLON

07003070000076090-E0P0U4DBeSYP

14:03:44

138

5,130.0000

XLON

05003050000076219-E0P0U4DBeUhi

14:04:36

294

5,132.0000

XLON

05003050000076387-E0P0U4DBeWUx

14:04:38

65

5,130.0000

XLON

07003070000076443-E0P0U4DBeWZq

14:05:58

96

5,140.0000

XLON

05003050000076717-E0P0U4DBeZIH

14:05:58

125

5,140.0000

XLON

07003070000076838-E0P0U4DBeZIJ

14:06:10

210

5,140.0000

XLON

05003050000076917-E0P0U4DBeZgJ

14:06:48

173

5,138.0000

XLON

05003050000076718-E0P0U4DBeagH

14:06:48

86

5,138.0000

XLON

07003070000076988-E0P0U4DBeagL

14:07:37

191

5,136.0000

XLON

05003050000076918-E0P0U4DBebr5

14:07:44

132

5,134.0000

XLON

05003050000077418-E0P0U4DBec4J

14:07:44

88

5,134.0000

XLON

07003070000077256-E0P0U4DBec4D

14:09:05

132

5,136.0000

XLON

05003050000077824-E0P0U4DBeeOv

14:09:21

172

5,138.0000

XLON

07003070000078086-E0P0U4DBef8m

14:09:22

189

5,136.0000

XLON

05003050000077953-E0P0U4DBefBh

14:09:39

194

5,132.0000

XLON

07003070000077556-E0P0U4DBefl2

14:13:55

1

5,140.0000

XLON

05003050000079171-E0P0U4DBemFg

14:13:55

133

5,140.0000

XLON

05003050000079171-E0P0U4DBemFi

14:14:15

154

5,136.0000

XLON

05003050000078634-E0P0U4DBemiH

14:14:15

272

5,138.0000

XLON

07003070000079006-E0P0U4DBemhU

14:15:00

179

5,136.0000

XLON

07003070000079399-E0P0U4DBeo1w

14:15:17

179

5,134.0000

XLON

05003050000079268-E0P0U4DBeoT4

14:18:30

205

5,142.0000

XLON

05003050000080204-E0P0U4DBetHk

14:18:44

63

5,140.0000

XLON

07003070000080337-E0P0U4DBetZ5

14:18:44

142

5,140.0000

XLON

07003070000080337-E0P0U4DBetZ7

14:19:58

135

5,140.0000

XLON

05003050000080746-E0P0U4DBevc5

14:19:58

64

5,140.0000

XLON

07003070000080945-E0P0U4DBevc9

14:20:51

299

5,138.0000

XLON

07003070000080756-E0P0U4DBewlp

14:20:51

38

5,138.0000

XLON

07003070000080756-E0P0U4DBewlr

14:21:28

186

5,130.0000

XLON

07003070000081228-E0P0U4DBeyBf

14:22:54

221

5,130.0000

XLON

07003070000081650-E0P0U4DBf0bo

14:23:18

172

5,128.0000

XLON

05003050000081052-E0P0U4DBf0wh

14:23:19

71

5,126.0000

XLON

07003070000081416-E0P0U4DBf0yQ

14:25:12

169

5,122.0000

XLON

07003070000082059-E0P0U4DBf3ak

14:25:12

14

5,122.0000

XLON

07003070000082059-E0P0U4DBf3am

14:27:52

56

5,132.0000

XLON

05003050000082715-E0P0U4DBf7Vx

14:27:52

215

5,132.0000

XLON

07003070000082926-E0P0U4DBf7Vv

14:27:52

210

5,132.0000

XLON

05003050000082715-E0P0U4DBf7W0

14:27:52

70

5,132.0000

XLON

07003070000082927-E0P0U4DBf7W2

14:29:34

142

5,134.0000

XLON

07003070000083244-E0P0U4DBfAWT

14:29:34

58

5,134.0000

XLON

07003070000083244-E0P0U4DBfAWV

14:29:42

145

5,132.0000

XLON

05003050000083015-E0P0U4DBfAcS

14:31:06

227

5,142.0000

XLON

07003070000083745-E0P0U4DBfDgq

14:31:13

213

5,140.0000

XLON

05003050000083546-E0P0U4DBfE6u

14:31:20

259

5,138.0000

XLON

05003050000083569-E0P0U4DBfENN

14:33:19

34

5,132.0000

XLON

05003050000084169-E0P0U4DBfIQU

14:33:21

216

5,130.0000

XLON

07003070000084166-E0P0U4DBfITx

14:35:32

252

5,130.0000

XLON

07003070000084575-E0P0U4DBfL6V

14:36:14

185

5,130.0000

XLON

05003050000084866-E0P0U4DBfM0k

14:37:07

169

5,134.0000

XLON

07003070000085252-E0P0U4DBfNC1

14:37:29

62

5,132.0000

XLON

05003050000085097-E0P0U4DBfNxX

14:37:46

239

5,138.0000

XLON

05003050000085290-E0P0U4DBfOLo

14:39:22

230

5,138.0000

XLON

05003050000085703-E0P0U4DBfQUE

14:39:22

223

5,136.0000

XLON

07003070000085441-E0P0U4DBfQUM

14:41:42

170

5,136.0000

XLON

07003070000086346-E0P0U4DBfUMq

14:44:41

226

5,142.0000

XLON

05003050000086941-E0P0U4DBfYUX

14:44:42

246

5,140.0000

XLON

07003070000086831-E0P0U4DBfYWp

14:45:38

78

5,138.0000

XLON

05003050000086983-E0P0U4DBfZzI

14:46:10

164

5,136.0000

XLON

07003070000087110-E0P0U4DBfayO

14:46:10

224

5,138.0000

XLON

07003070000087664-E0P0U4DBfaxv

14:46:16

286

5,134.0000

XLON

05003050000087505-E0P0U4DBfbAj

14:46:16

77

5,134.0000

XLON

07003070000087265-E0P0U4DBfbAh

14:48:43

114

5,136.0000

XLON

05003050000087912-E0P0U4DBfeo8

14:48:43

65

5,136.0000

XLON

05003050000087912-E0P0U4DBfeoA

14:50:38

203

5,138.0000

XLON

07003070000088499-E0P0U4DBfgyG

14:50:54

163

5,134.0000

XLON

07003070000088057-E0P0U4DBfhFq

14:51:33

226

5,134.0000

XLON

07003070000088891-E0P0U4DBfiLe

14:51:47

163

5,132.0000

XLON

05003050000087913-E0P0U4DBfiYI

14:51:55

226

5,130.0000

XLON

05003050000088874-E0P0U4DBfigs

14:52:51

190

5,126.0000

XLON

05003050000089075-E0P0U4DBfkAe

14:53:08

110

5,124.0000

XLON

07003070000089218-E0P0U4DBfkez

14:53:08

95

5,124.0000

XLON

07003070000089218-E0P0U4DBfkex

14:54:37

6

5,116.0000

XLON

05003050000089423-E0P0U4DBfmpF

14:55:12

150

5,120.0000

XLON

07003070000089674-E0P0U4DBfnOr

14:55:31

227

5,116.0000

XLON

05003050000089423-E0P0U4DBfnoB

14:56:50

152

5,114.0000

XLON

05003050000089995-E0P0U4DBfpVA

14:58:19

100

5,114.0000

XLON

05003050000090350-E0P0U4DBfr6I

14:58:19

64

5,114.0000

XLON

05003050000090350-E0P0U4DBfr6K

14:58:44

152

5,112.0000

XLON

05003050000089843-E0P0U4DBfrac

14:59:50

123

5,110.0000

XLON

05003050000090649-E0P0U4DBfsq1

14:59:50

92

5,110.0000

XLON

07003070000089956-E0P0U4DBfspx

15:01:04

257

5,114.0000

XLON

07003070000091289-E0P0U4DBfv3o

15:03:07

317

5,112.0000

XLON

07003070000091672-E0P0U4DBfxvQ

15:04:12

49

5,114.0000

XLON

07003070000092060-E0P0U4DBfzM2

15:04:12

19

5,114.0000

XLON

05003050000091984-E0P0U4DBfzM6

15:04:12

27

5,114.0000

XLON

07003070000092060-E0P0U4DBfzM4

15:04:12

50

5,114.0000

XLON

07003070000092060-E0P0U4DBfzLu

15:04:12

30

5,114.0000

XLON

07003070000092060-E0P0U4DBfzLw

15:04:23

253

5,116.0000

XLON

07003070000092103-E0P0U4DBfzWi

15:06:46

261

5,124.0000

XLON

05003050000092639-E0P0U4DBg2Xv

15:08:43

257

5,126.0000

XLON

05003050000092981-E0P0U4DBg4u9

15:08:43

134

5,126.0000

XLON

05003050000093100-E0P0U4DBg4uF

15:08:43

99

5,126.0000

XLON

07003070000093144-E0P0U4DBg4uD

15:08:48

233

5,122.0000

XLON

07003070000093145-E0P0U4DBg4yr

15:09:59

291

5,122.0000

XLON

07003070000093454-E0P0U4DBg6Ow

15:10:00

213

5,120.0000

XLON

05003050000093290-E0P0U4DBg6PX

15:12:13

164

5,120.0000

XLON

07003070000093775-E0P0U4DBg8nD

15:12:56

220

5,124.0000

XLON

07003070000094044-E0P0U4DBg9QD

15:16:11

284

5,130.0000

XLON

05003050000094568-E0P0U4DBgCyO

15:16:11

143

5,130.0000

XLON

07003070000094704-E0P0U4DBgCyQ

15:16:11

70

5,130.0000

XLON

05003050000094654-E0P0U4DBgCyS

15:16:11

30

5,130.0000

XLON

05003050000094568-E0P0U4DBgCyA

15:19:27

63

5,128.0000

XLON

05003050000095310-E0P0U4DBgHCY

15:19:27

240

5,128.0000

XLON

07003070000095048-E0P0U4DBgHCW

15:19:27

307

5,130.0000

XLON

05003050000095110-E0P0U4DBgHBs

15:21:54

276

5,132.0000

XLON

05003050000095738-E0P0U4DBgJno

15:22:13

71

5,132.0000

XLON

05003050000095841-E0P0U4DBgKMd

15:22:13

119

5,132.0000

XLON

07003070000095953-E0P0U4DBgKMf

15:22:13

63

5,132.0000

XLON

05003050000095843-E0P0U4DBgKMh

15:23:33

179

5,136.0000

XLON

07003070000096176-E0P0U4DBgLu0

15:23:33

201

5,136.0000

XLON

07003070000096176-E0P0U4DBgLu5

15:24:04

232

5,132.0000

XLON

05003050000095943-E0P0U4DBgMN2

15:24:04

132

5,132.0000

XLON

05003050000096070-E0P0U4DBgMN4

15:24:55

76

5,132.0000

XLON

05003050000096252-E0P0U4DBgNSU

15:24:55

170

5,132.0000

XLON

05003050000096252-E0P0U4DBgNSX

15:25:00

194

5,130.0000

XLON

07003070000096370-E0P0U4DBgNWy

15:26:39

211

5,128.0000

XLON

05003050000096540-E0P0U4DBgPat

15:26:46

96

5,126.0000

XLON

07003070000096645-E0P0U4DBgPmT

15:26:53

227

5,124.0000

XLON

05003050000096541-E0P0U4DBgPsG

15:28:08

14

5,122.0000

XLON

07003070000096959-E0P0U4DBgS3I

15:28:08

40

5,122.0000

XLON

07003070000096959-E0P0U4DBgS3O

15:28:08

90

5,122.0000

XLON

07003070000096959-E0P0U4DBgS3S

15:28:43

118

5,128.0000

XLON

05003050000097120-E0P0U4DBgSja

15:30:03

171

5,128.0000

XLON

07003070000097533-E0P0U4DBgUO7

15:30:12

132

5,124.0000

XLON

05003050000097043-E0P0U4DBgUsX

15:30:12

171

5,126.0000

XLON

07003070000097397-E0P0U4DBgUrl

15:31:37

134

5,128.0000

XLON

05003050000097857-E0P0U4DBgWSm

15:31:43

134

5,126.0000

XLON

07003070000097846-E0P0U4DBgWcc

15:33:12

172

5,124.0000

XLON

07003070000098210-E0P0U4DBgYV0

15:34:34

217

5,122.0000

XLON

07003070000098710-E0P0U4DBgadN

15:35:41

172

5,120.0000

XLON

05003050000098092-E0P0U4DBgcCZ

15:35:41

147

5,120.0000

XLON

07003070000098009-E0P0U4DBgcCX

15:36:46

154

5,122.0000

XLON

07003070000099253-E0P0U4DBgdfG

15:36:46

45

5,122.0000

XLON

07003070000099253-E0P0U4DBgdfI

15:37:42

15

5,122.0000

XLON

07003070000099491-E0P0U4DBgepn

15:41:05

251

5,134.0000

XLON

07003070000100145-E0P0U4DBgida

15:41:57

272

5,134.0000

XLON

07003070000100357-E0P0U4DBgjLJ

15:42:36

379

5,132.0000

XLON

07003070000100064-E0P0U4DBgjz1

15:44:14

16

5,132.0000

XLON

05003050000100623-E0P0U4DBglgU

15:44:28

349

5,132.0000

XLON

05003050000100623-E0P0U4DBglyw

15:44:55

399

5,130.0000

XLON

07003070000100618-E0P0U4DBgmJF

15:44:55

23

5,130.0000

XLON

07003070000100618-E0P0U4DBgmJH

15:45:29

245

5,134.0000

XLON

05003050000100902-E0P0U4DBgnD5

15:46:23

258

5,134.0000

XLON

07003070000101178-E0P0U4DBgoA8

15:47:47

230

5,134.0000

XLON

05003050000101442-E0P0U4DBgplD

15:49:15

219

5,130.0000

XLON

05003050000100886-E0P0U4DBgrZf

15:49:15

174

5,130.0000

XLON

07003070000101536-E0P0U4DBgrZh

15:49:59

154

5,130.0000

XLON

05003050000101868-E0P0U4DBgsAt

15:50:42

177

5,128.0000

XLON

07003070000101857-E0P0U4DBgt9a

15:52:43

222

5,130.0000

XLON

05003050000102068-E0P0U4DBgvzk

15:52:43

239

5,130.0000

XLON

07003070000102178-E0P0U4DBgvzi

15:56:04

308

5,136.0000

XLON

05003050000103251-E0P0U4DBh0uQ

15:57:14

303

5,146.0000

XLON

07003070000103614-E0P0U4DBh2DI

15:57:14

83

5,148.0000

XLON

05003050000103490-E0P0U4DBh2CL

15:57:14

231

5,148.0000

XLON

07003070000103613-E0P0U4DBh2CJ

15:58:12

283

5,142.0000

XLON

05003050000103644-E0P0U4DBh3Uu

15:59:55

218

5,140.0000

XLON

07003070000103776-E0P0U4DBh6DY

16:00:00

153

5,138.0000

XLON

05003050000103770-E0P0U4DBh6RX

16:00:00

33

5,138.0000

XLON

05003050000104037-E0P0U4DBh6RZ

16:00:00

103

5,138.0000

XLON

05003050000104037-E0P0U4DBh6Rb

16:00:20

211

5,136.0000

XLON

07003070000104317-E0P0U4DBh759

16:01:02

13

5,134.0000

XLON

07003070000104810-E0P0U4DBh889

16:01:02

16

5,134.0000

XLON

07003070000104810-E0P0U4DBh88B

16:02:14

231

5,134.0000

XLON

05003050000104685-E0P0U4DBh9yX

16:02:59

299

5,134.0000

XLON

07003070000105273-E0P0U4DBhAwQ

16:04:46

87

5,138.0000

XLON

07003070000105735-E0P0U4DBhDXT

16:04:46

172

5,138.0000

XLON

07003070000105735-E0P0U4DBhDXR

16:05:24

259

5,136.0000

XLON

05003050000105555-E0P0U4DBhEQC

16:06:39

398

5,136.0000

XLON

07003070000106158-E0P0U4DBhG05

16:08:19

7

5,140.0000

XLON

07003070000106720-E0P0U4DBhI58

16:08:19

191

5,140.0000

XLON

07003070000106720-E0P0U4DBhI5A

16:08:19

95

5,140.0000

XLON

07003070000106720-E0P0U4DBhI5C

16:09:21

266

5,138.0000

XLON

05003050000106402-E0P0U4DBhJ89

16:09:21

1

5,138.0000

XLON

05003050000106402-E0P0U4DBhJ8D

16:09:21

12

5,138.0000

XLON

05003050000106402-E0P0U4DBhJ8H

16:09:21

1

5,138.0000

XLON

05003050000106402-E0P0U4DBhJ8N

16:09:21

119

5,138.0000

XLON

05003050000106402-E0P0U4DBhJ8P

16:09:22

145

5,138.0000

XLON

05003050000106802-E0P0U4DBhJ9o

16:09:29

79

5,140.0000

XLON

05003050000106817-E0P0U4DBhJIa

16:10:49

127

5,146.0000

XLON

05003050000107209-E0P0U4DBhLEV

16:10:49

109

5,146.0000

XLON

07003070000107407-E0P0U4DBhLEb

16:11:02

157

5,144.0000

XLON

05003050000107270-E0P0U4DBhLWF

16:11:02

164

5,144.0000

XLON

05003050000107270-E0P0U4DBhLWH

16:11:29

275

5,140.0000

XLON

07003070000107472-E0P0U4DBhMIF

16:11:29

206

5,142.0000

XLON

05003050000107149-E0P0U4DBhMGv

16:13:34

159

5,142.0000

XLON

05003050000107981-E0P0U4DBhOl8

16:15:38

280

5,144.0000

XLON

07003070000108417-E0P0U4DBhRCM

16:16:03

281

5,146.0000

XLON

07003070000109040-E0P0U4DBhRqI

16:16:05

365

5,144.0000

XLON

05003050000108808-E0P0U4DBhRuy

16:19:15

219

5,144.0000

XLON

05003050000109289-E0P0U4DBhVld

16:19:15

167

5,144.0000

XLON

05003050000109289-E0P0U4DBhVlb

16:20:16

119

5,144.0000

XLON

05003050000109571-E0P0U4DBhX7S

16:21:11

271

5,144.0000

XLON

05003050000109571-E0P0U4DBhYaL

16:21:11

81

5,144.0000

XLON

05003050000109571-E0P0U4DBhYaO

16:21:11

77

5,144.0000

XLON

07003070000110167-E0P0U4DBhYac

16:21:15

209

5,142.0000

XLON

05003050000109184-E0P0U4DBhYmV

16:21:15

150

5,142.0000

XLON

05003050000109184-E0P0U4DBhYm9

16:22:58

243

5,138.0000

XLON

07003070000110521-E0P0U4DBhbPo

16:22:58

360

5,140.0000

XLON

05003050000110083-E0P0U4DBhbOz

16:22:58

83

5,140.0000

XLON

07003070000109654-E0P0U4DBhbOv

16:22:58

35

5,140.0000

XLON

07003070000109884-E0P0U4DBhbOx

16:23:12

176

5,138.0000

XLON

07003070000110521-E0P0U4DBhbcE

16:24:34

314

5,136.0000

XLON

05003050000110368-E0P0U4DBhdZ3

16:24:34

466

5,138.0000

XLON

07003070000110840-E0P0U4DBhdYE

16:26:03

198

5,136.0000

XLON

05003050000111075-E0P0U4DBhfjd

16:26:03

14

5,136.0000

XLON

05003050000111075-E0P0U4DBhfjf

16:26:12

18

5,134.0000

XLON

07003070000111229-E0P0U4DBhftC

16:27:12

237

5,134.0000

XLON

07003070000111229-E0P0U4DBhh6f

16:28:13

100

5,132.0000

XLON

05003050000111490-E0P0U4DBhiLs

16:28:55

192

5,132.0000

XLON

07003070000112010-E0P0U4DBhjOW

16:28:55

102

5,132.0000

XLON

07003070000112010-E0P0U4DBhjOY

16:28:55

24

5,132.0000

XLON

07003070000112010-E0P0U4DBhjOa

 

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
 
 
POSPKFBNOBDDDKB