National Storage Mechanism | Additional information
RNS Number : 3824F
Ashtead Group PLC
30 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 29 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:

87,343

 

 

Date of transaction:

29 October 2025

 

 

Average price paid per share (pence):

5,099.6823

 

 

Lowest price paid per share (pence):

5,034.0000

 

 

Highest price paid per share (pence):

5,162.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,559,959 (excluding Treasury shares), and the Company will hold 30,794,874 ordinary shares in Treasury.

 

The figure of 420,559,959 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

08:01:02

237

5,068.0000

XLON

05003050000004692-E0P1D1h74aYj

08:01:02

215

5,066.0000

XLON

07003070000004706-E0P1D1h74aYq

08:01:19

42

5,062.0000

XLON

05003050000004695-E0P1D1h74bs3

08:01:19

87

5,062.0000

XLON

05003050000004695-E0P1D1h74bs5

08:01:19

151

5,062.0000

XLON

05003050000004695-E0P1D1h74bs7

08:01:26

94

5,052.0000

XLON

05003050000004868-E0P1D1h74cvi

08:01:26

144

5,052.0000

XLON

05003050000004868-E0P1D1h74cvp

08:03:16

220

5,060.0000

XLON

07003070000005307-E0P1D1h74hy4

08:03:16

185

5,064.0000

XLON

07003070000005441-E0P1D1h74hxY

08:04:35

91

5,062.0000

XLON

05003050000005811-E0P1D1h74kOR

08:04:35

71

5,062.0000

XLON

07003070000005835-E0P1D1h74kOT

08:05:13

2

5,060.0000

XLON

07003070000005965-E0P1D1h74lau

08:05:13

22

5,060.0000

XLON

07003070000005965-E0P1D1h74law

08:05:43

206

5,056.0000

XLON

07003070000005760-E0P1D1h74mc3

08:06:39

90

5,060.0000

XLON

07003070000006412-E0P1D1h74oDN

08:06:39

77

5,060.0000

XLON

05003050000006373-E0P1D1h74oDg

08:06:57

147

5,052.0000

XLON

05003050000005812-E0P1D1h74on4

08:06:57

251

5,054.0000

XLON

05003050000006221-E0P1D1h74ol1

08:07:41

149

5,056.0000

XLON

07003070000006603-E0P1D1h74pxt

08:08:43

29

5,050.0000

XLON

05003050000006576-E0P1D1h74rZp

08:08:43

67

5,050.0000

XLON

05003050000006576-E0P1D1h74rZJ

08:10:09

162

5,058.0000

XLON

05003050000006943-E0P1D1h74uQG

08:10:09

161

5,060.0000

XLON

05003050000007065-E0P1D1h74uPD

08:12:06

169

5,072.0000

XLON

05003050000007326-E0P1D1h74yzC

08:13:17

77

5,070.0000

XLON

07003070000007570-E0P1D1h750aZ

08:13:17

63

5,070.0000

XLON

07003070000007570-E0P1D1h750ab

08:13:17

141

5,068.0000

XLON

05003050000007315-E0P1D1h750aq

08:17:14

20

5,082.0000

XLON

05003050000008496-E0P1D1h75725

08:17:14

131

5,082.0000

XLON

05003050000008496-E0P1D1h75729

08:17:15

138

5,082.0000

XLON

05003050000008506-E0P1D1h7574I

08:17:16

150

5,082.0000

XLON

05003050000008511-E0P1D1h7577w

08:18:07

179

5,080.0000

XLON

05003050000008492-E0P1D1h757xK

08:18:07

152

5,082.0000

XLON

07003070000008634-E0P1D1h757wa

08:18:07

14

5,082.0000

XLON

07003070000008634-E0P1D1h757we

08:20:16

64

5,080.0000

XLON

05003050000008853-E0P1D1h75BQd

08:20:16

3

5,080.0000

XLON

05003050000008853-E0P1D1h75BQf

08:20:16

78

5,080.0000

XLON

07003070000008914-E0P1D1h75BQh

08:20:35

231

5,080.0000

XLON

05003050000009153-E0P1D1h75ByP

08:20:52

179

5,076.0000

XLON

07003070000008463-E0P1D1h75CGW

08:20:52

1

5,080.0000

XLON

07003070000009209-E0P1D1h75CFY

08:20:52

1

5,080.0000

XLON

07003070000009209-E0P1D1h75CFa

08:21:23

149

5,070.0000

XLON

05003050000009257-E0P1D1h75CrC

08:21:40

158

5,070.0000

XLON

07003070000009377-E0P1D1h75DFs

08:21:40

61

5,070.0000

XLON

07003070000009377-E0P1D1h75DFu

08:21:40

18

5,070.0000

XLON

07003070000009377-E0P1D1h75DFw

08:22:42

101

5,072.0000

XLON

05003050000009559-E0P1D1h75EFC

08:22:42

59

5,072.0000

XLON

05003050000009559-E0P1D1h75EFF

08:23:41

29

5,070.0000

XLON

07003070000009680-E0P1D1h75Ffh

08:23:41

44

5,070.0000

XLON

07003070000009680-E0P1D1h75Ffd

08:25:16

27

5,072.0000

XLON

07003070000010081-E0P1D1h75Hf2

08:25:16

97

5,072.0000

XLON

07003070000010081-E0P1D1h75Hf4

08:25:18

61

5,070.0000

XLON

07003070000009680-E0P1D1h75Hhu

08:25:18

77

5,070.0000

XLON

07003070000009944-E0P1D1h75Hhw

08:25:54

172

5,070.0000

XLON

05003050000010276-E0P1D1h75IQ4

08:26:02

16

5,066.0000

XLON

07003070000008842-E0P1D1h75Ihx

08:26:02

160

5,070.0000

XLON

05003050000010297-E0P1D1h75IgO

08:26:02

145

5,070.0000

XLON

05003050000010297-E0P1D1h75IgQ

08:26:02

44

5,070.0000

XLON

05003050000010297-E0P1D1h75IgS

08:28:07

150

5,066.0000

XLON

07003070000008842-E0P1D1h75L1w

08:28:20

10

5,066.0000

XLON

07003070000010684-E0P1D1h75LDI

08:28:20

2

5,066.0000

XLON

07003070000010684-E0P1D1h75LDK

08:28:20

37

5,066.0000

XLON

07003070000010684-E0P1D1h75LDM

08:28:20

105

5,066.0000

XLON

07003070000010684-E0P1D1h75LDO

08:28:48

144

5,062.0000

XLON

05003050000010606-E0P1D1h75Lcs

08:29:50

138

5,074.0000

XLON

07003070000010859-E0P1D1h75Mkx

08:30:12

140

5,072.0000

XLON

05003050000011064-E0P1D1h75NNe

08:30:12

144

5,070.0000

XLON

07003070000010833-E0P1D1h75NO4

08:31:02

10

5,066.0000

XLON

07003070000011251-E0P1D1h75OPg

08:31:11

29

5,058.0000

XLON

07003070000011013-E0P1D1h75ObM

08:32:42

189

5,072.0000

XLON

07003070000011629-E0P1D1h75Q4k

08:34:04

194

5,072.0000

XLON

05003050000011842-E0P1D1h75RQC

08:34:38

159

5,072.0000

XLON

05003050000012035-E0P1D1h75Rvb

08:34:55

147

5,070.0000

XLON

07003070000011514-E0P1D1h75S64

08:35:52

163

5,066.0000

XLON

07003070000011407-E0P1D1h75SuQ

08:36:35

158

5,056.0000

XLON

05003050000012175-E0P1D1h75Tce

08:36:35

202

5,058.0000

XLON

07003070000012365-E0P1D1h75Tbh

08:37:42

9

5,052.0000

XLON

05003050000012815-E0P1D1h75V7j

08:37:42

10

5,052.0000

XLON

05003050000012815-E0P1D1h75V7l

08:37:44

10

5,052.0000

XLON

05003050000012824-E0P1D1h75VKQ

08:37:44

10

5,052.0000

XLON

05003050000012824-E0P1D1h75VKS

08:37:44

8

5,052.0000

XLON

05003050000012824-E0P1D1h75VKU

08:38:22

23

5,052.0000

XLON

07003070000012886-E0P1D1h75VtF

08:38:22

70

5,052.0000

XLON

07003070000012886-E0P1D1h75VtH

08:38:22

107

5,052.0000

XLON

07003070000012886-E0P1D1h75VtJ

08:38:22

24

5,052.0000

XLON

07003070000012886-E0P1D1h75VtL

08:39:39

215

5,050.0000

XLON

05003050000013189-E0P1D1h75XWD

08:41:02

17

5,048.0000

XLON

07003070000013414-E0P1D1h75YxF

08:41:02

11

5,048.0000

XLON

07003070000013414-E0P1D1h75YxD

08:41:12

179

5,048.0000

XLON

07003070000013414-E0P1D1h75ZDV

08:41:14

50

5,046.0000

XLON

05003050000012410-E0P1D1h75ZFX

08:41:14

123

5,046.0000

XLON

05003050000012410-E0P1D1h75ZFb

08:42:46

225

5,050.0000

XLON

07003070000013699-E0P1D1h75aqT

08:45:47

107

5,060.0000

XLON

07003070000014216-E0P1D1h75dTP

08:45:47

68

5,060.0000

XLON

07003070000014216-E0P1D1h75dTR

08:45:47

121

5,060.0000

XLON

07003070000014216-E0P1D1h75dTT

08:45:47

12

5,062.0000

XLON

07003070000014216-E0P1D1h75dTV

08:46:03

120

5,058.0000

XLON

07003070000014238-E0P1D1h75doF

08:46:03

88

5,058.0000

XLON

07003070000014238-E0P1D1h75do4

08:46:03

44

5,058.0000

XLON

07003070000014238-E0P1D1h75do7

08:47:42

277

5,058.0000

XLON

07003070000014450-E0P1D1h75fAo

08:49:28

82

5,054.0000

XLON

05003050000014171-E0P1D1h75gi3

08:49:28

185

5,058.0000

XLON

05003050000014882-E0P1D1h75ggq

08:49:50

129

5,054.0000

XLON

05003050000014171-E0P1D1h75h32

08:51:24

2

5,052.0000

XLON

05003050000014099-E0P1D1h75itU

08:51:24

5

5,052.0000

XLON

05003050000014099-E0P1D1h75itR

08:51:24

248

5,054.0000

XLON

07003070000015041-E0P1D1h75isQ

08:51:28

155

5,052.0000

XLON

05003050000014099-E0P1D1h75izU

08:55:00

31

5,056.0000

XLON

05003050000015782-E0P1D1h75nI7

08:55:00

22

5,056.0000

XLON

05003050000015782-E0P1D1h75nI2

08:55:00

208

5,058.0000

XLON

05003050000015918-E0P1D1h75nHY

08:55:00

82

5,058.0000

XLON

05003050000015918-E0P1D1h75nHa

08:55:01

1

5,056.0000

XLON

05003050000015782-E0P1D1h75nIb

08:55:01

2

5,056.0000

XLON

05003050000015782-E0P1D1h75nIY

08:55:01

4

5,056.0000

XLON

05003050000015782-E0P1D1h75nIU

08:55:01

2

5,056.0000

XLON

05003050000015782-E0P1D1h75nIM

08:55:05

121

5,056.0000

XLON

05003050000015782-E0P1D1h75nLk

08:56:29

25

5,042.0000

XLON

07003070000015794-E0P1D1h75onK

08:56:29

163

5,042.0000

XLON

07003070000015794-E0P1D1h75omH

08:56:29

235

5,050.0000

XLON

05003050000016145-E0P1D1h75ohj

08:57:56

4

5,038.0000

XLON

05003050000016446-E0P1D1h75qOI

08:57:56

224

5,042.0000

XLON

07003070000016310-E0P1D1h75qMg

08:59:54

155

5,048.0000

XLON

07003070000016740-E0P1D1h75sYC

09:01:02

134

5,048.0000

XLON

05003050000017239-E0P1D1h75tvk

09:01:02

45

5,048.0000

XLON

05003050000017239-E0P1D1h75tvm

09:02:31

155

5,046.0000

XLON

05003050000016863-E0P1D1h75vTc

09:03:12

178

5,048.0000

XLON

05003050000017634-E0P1D1h75wNe

09:04:12

178

5,046.0000

XLON

07003070000017520-E0P1D1h75xXq

09:05:00

170

5,048.0000

XLON

07003070000017950-E0P1D1h75yHr

09:05:46

156

5,046.0000

XLON

07003070000017844-E0P1D1h75z6G

09:06:02

38

5,046.0000

XLON

07003070000018159-E0P1D1h75zPj

09:06:02

11

5,046.0000

XLON

07003070000018159-E0P1D1h75zPl

09:06:02

55

5,046.0000

XLON

07003070000018159-E0P1D1h75zPn

09:06:22

128

5,042.0000

XLON

05003050000018067-E0P1D1h75zvz

09:08:20

141

5,038.0000

XLON

07003070000018531-E0P1D1h762A6

09:08:55

86

5,036.0000

XLON

05003050000018574-E0P1D1h762XU

09:08:55

42

5,036.0000

XLON

05003050000018574-E0P1D1h762Xa

09:10:16

19

5,034.0000

XLON

07003070000018787-E0P1D1h764I9

09:10:16

39

5,036.0000

XLON

05003050000018925-E0P1D1h764Hg

09:10:16

120

5,036.0000

XLON

05003050000018925-E0P1D1h764Hi

09:10:16

157

5,038.0000

XLON

05003050000018933-E0P1D1h764Gk

09:12:31

113

5,040.0000

XLON

07003070000019182-E0P1D1h766LK

09:12:49

103

5,038.0000

XLON

07003070000019152-E0P1D1h766jr

09:12:49

106

5,040.0000

XLON

05003050000019468-E0P1D1h766jK

09:12:49

35

5,040.0000

XLON

05003050000019468-E0P1D1h766jM

09:13:47

1

5,036.0000

XLON

05003050000019168-E0P1D1h767av

09:13:47

2

5,036.0000

XLON

05003050000019168-E0P1D1h767at

09:13:47

2

5,036.0000

XLON

05003050000019168-E0P1D1h767al

09:13:47

4

5,036.0000

XLON

05003050000019168-E0P1D1h767aj

09:13:47

8

5,036.0000

XLON

05003050000019168-E0P1D1h767ah

09:13:47

1

5,036.0000

XLON

05003050000019168-E0P1D1h767aV

09:14:44

2

5,036.0000

XLON

07003070000019647-E0P1D1h768RO

09:14:44

2

5,036.0000

XLON

07003070000019647-E0P1D1h768RM

09:14:44

5

5,036.0000

XLON

07003070000019647-E0P1D1h768RK

09:14:44

3

5,036.0000

XLON

07003070000019647-E0P1D1h768RI

09:14:44

4

5,036.0000

XLON

07003070000019647-E0P1D1h768RG

09:14:44

3

5,036.0000

XLON

07003070000019647-E0P1D1h768RB

09:14:44

20

5,036.0000

XLON

07003070000019647-E0P1D1h768Qy

09:14:44

36

5,038.0000

XLON

05003050000019746-E0P1D1h768QN

09:14:44

136

5,038.0000

XLON

05003050000019746-E0P1D1h768QV

09:17:04

141

5,038.0000

XLON

05003050000020120-E0P1D1h76ARl

09:17:05

96

5,036.0000

XLON

07003070000019647-E0P1D1h76ASg

09:18:20

165

5,044.0000

XLON

07003070000020350-E0P1D1h76BXx

09:20:58

196

5,046.0000

XLON

07003070000020777-E0P1D1h76EB9

09:21:40

4

5,044.0000

XLON

05003050000020663-E0P1D1h76EkM

09:21:40

68

5,046.0000

XLON

05003050000020952-E0P1D1h76Ejk

09:21:40

80

5,046.0000

XLON

05003050000020952-E0P1D1h76Ejc

09:21:40

163

5,048.0000

XLON

07003070000020945-E0P1D1h76EjL

09:24:07

26

5,048.0000

XLON

05003050000021277-E0P1D1h76HNX

09:24:07

133

5,050.0000

XLON

07003070000021266-E0P1D1h76HN6

09:28:20

11

5,050.0000

XLON

05003050000022136-E0P1D1h76KjS

09:28:20

9

5,050.0000

XLON

05003050000022136-E0P1D1h76KjP

09:28:20

58

5,050.0000

XLON

05003050000022136-E0P1D1h76KjG

09:28:20

76

5,050.0000

XLON

05003050000022136-E0P1D1h76Kj0

09:28:20

160

5,052.0000

XLON

05003050000021924-E0P1D1h76KiB

09:28:20

154

5,054.0000

XLON

05003050000022135-E0P1D1h76Khz

09:31:47

151

5,056.0000

XLON

07003070000022527-E0P1D1h76NEp

09:34:27

212

5,058.0000

XLON

05003050000022926-E0P1D1h76Pex

09:34:27

198

5,060.0000

XLON

07003070000022839-E0P1D1h76PeD

09:35:49

165

5,066.0000

XLON

05003050000023322-E0P1D1h76QoJ

09:36:10

181

5,064.0000

XLON

05003050000023408-E0P1D1h76R1x

09:37:18

66

5,064.0000

XLON

05003050000023778-E0P1D1h76Rrj

09:37:43

44

5,064.0000

XLON

05003050000023828-E0P1D1h76S4i

09:37:43

88

5,064.0000

XLON

05003050000023828-E0P1D1h76S4k

09:37:43

95

5,064.0000

XLON

05003050000023828-E0P1D1h76S4m

09:37:57

40

5,062.0000

XLON

05003050000023311-E0P1D1h76SG3

09:38:17

158

5,062.0000

XLON

05003050000023311-E0P1D1h76SWq

09:42:40

254

5,076.0000

XLON

07003070000024376-E0P1D1h76W8V

09:42:40

65

5,078.0000

XLON

05003050000024573-E0P1D1h76W88

09:42:40

108

5,078.0000

XLON

07003070000024388-E0P1D1h76W86

09:42:43

22

5,076.0000

XLON

05003050000024595-E0P1D1h76WBC

09:42:54

192

5,074.0000

XLON

07003070000024294-E0P1D1h76WON

09:42:57

223

5,070.0000

XLON

07003070000024406-E0P1D1h76WaU

09:45:45

203

5,074.0000

XLON

07003070000024765-E0P1D1h76ZzV

09:47:18

2

5,074.0000

XLON

05003050000025451-E0P1D1h76bZ5

09:47:18

126

5,074.0000

XLON

05003050000025451-E0P1D1h76bZ7

09:47:18

19

5,074.0000

XLON

05003050000025451-E0P1D1h76bZ9

09:48:13

87

5,070.0000

XLON

07003070000024893-E0P1D1h76cUj

09:48:13

24

5,070.0000

XLON

07003070000025029-E0P1D1h76cUl

09:48:13

145

5,072.0000

XLON

07003070000024740-E0P1D1h76cU6

09:49:04

48

5,070.0000

XLON

07003070000025029-E0P1D1h76dJX

09:50:45

194

5,074.0000

XLON

05003050000025895-E0P1D1h76fIB

09:52:06

122

5,072.0000

XLON

07003070000025634-E0P1D1h76gvX

09:52:06

63

5,072.0000

XLON

07003070000025634-E0P1D1h76gvV

09:52:06

167

5,074.0000

XLON

07003070000026079-E0P1D1h76guu

09:56:03

18

5,078.0000

XLON

07003070000026823-E0P1D1h76khQ

09:57:00

202

5,078.0000

XLON

05003050000027103-E0P1D1h76lSI

09:59:19

201

5,078.0000

XLON

05003050000027497-E0P1D1h76ndE

09:59:19

207

5,076.0000

XLON

05003050000026884-E0P1D1h76ndd

10:00:04

118

5,072.0000

XLON

05003050000026451-E0P1D1h76o6Q

10:00:04

57

5,072.0000

XLON

05003050000026670-E0P1D1h76o6S

10:00:04

162

5,074.0000

XLON

05003050000027559-E0P1D1h76o4x

10:02:30

92

5,072.0000

XLON

07003070000027734-E0P1D1h76qPP

10:06:41

50

5,082.0000

XLON

05003050000028811-E0P1D1h76u3A

10:06:41

57

5,082.0000

XLON

05003050000028811-E0P1D1h76u3C

10:08:02

139

5,082.0000

XLON

05003050000028945-E0P1D1h76v5u

10:08:21

18

5,078.0000

XLON

05003050000028209-E0P1D1h76vQx

10:08:21

209

5,080.0000

XLON

05003050000028330-E0P1D1h76vPk

10:08:21

191

5,082.0000

XLON

05003050000029172-E0P1D1h76vOc

10:10:01

46

5,082.0000

XLON

07003070000029352-E0P1D1h76wU2

10:10:01

61

5,082.0000

XLON

07003070000029352-E0P1D1h76wU4

10:10:01

15

5,082.0000

XLON

07003070000029352-E0P1D1h76wU6

10:10:39

35

5,082.0000

XLON

05003050000029578-E0P1D1h76ws9

10:10:39

46

5,082.0000

XLON

05003050000029578-E0P1D1h76wsB

10:10:39

9

5,082.0000

XLON

05003050000029578-E0P1D1h76wsD

10:12:19

1

5,082.0000

XLON

07003070000029851-E0P1D1h76xqv

10:12:19

1

5,082.0000

XLON

07003070000029851-E0P1D1h76xqx

10:12:43

6

5,082.0000

XLON

07003070000029908-E0P1D1h76y5l

10:12:43

1

5,082.0000

XLON

07003070000029908-E0P1D1h76y5n

10:12:43

7

5,082.0000

XLON

07003070000029908-E0P1D1h76y5p

10:12:43

39

5,082.0000

XLON

07003070000029908-E0P1D1h76y5r

10:12:50

217

5,080.0000

XLON

07003070000029208-E0P1D1h76y90

10:16:59

187

5,080.0000

XLON

07003070000030482-E0P1D1h771P5

10:17:28

104

5,078.0000

XLON

05003050000028209-E0P1D1h77206

10:18:15

100

5,080.0000

XLON

07003070000030992-E0P1D1h772w3

10:18:39

54

5,080.0000

XLON

07003070000031066-E0P1D1h773EJ

10:18:39

200

5,080.0000

XLON

07003070000031066-E0P1D1h773EL

10:19:49

181

5,080.0000

XLON

07003070000031219-E0P1D1h774Ks

10:20:19

73

5,080.0000

XLON

07003070000031446-E0P1D1h774hr

10:20:19

64

5,080.0000

XLON

07003070000031446-E0P1D1h774ht

10:20:19

82

5,080.0000

XLON

07003070000031446-E0P1D1h774hv

10:20:19

11

5,080.0000

XLON

07003070000031446-E0P1D1h774hx

10:22:09

38

5,084.0000

XLON

05003050000031889-E0P1D1h7761b

10:22:09

38

5,084.0000

XLON

05003050000031889-E0P1D1h7761d

10:22:09

22

5,084.0000

XLON

05003050000031889-E0P1D1h7761f

10:22:09

14

5,084.0000

XLON

05003050000031889-E0P1D1h7761h

10:24:10

220

5,086.0000

XLON

05003050000032048-E0P1D1h777HP

10:24:31

243

5,084.0000

XLON

05003050000032000-E0P1D1h777WE

10:24:56

173

5,082.0000

XLON

07003070000032165-E0P1D1h777mo

10:27:25

205

5,086.0000

XLON

07003070000032488-E0P1D1h779T6

10:27:46

121

5,086.0000

XLON

05003050000032747-E0P1D1h779cF

10:27:46

52

5,086.0000

XLON

05003050000032747-E0P1D1h779cH

10:29:56

205

5,084.0000

XLON

07003070000032392-E0P1D1h77BUs

10:31:39

44

5,084.0000

XLON

07003070000033341-E0P1D1h77DTy

10:31:39

118

5,084.0000

XLON

07003070000033341-E0P1D1h77DU0

10:33:54

238

5,084.0000

XLON

07003070000033561-E0P1D1h77Fxp

10:37:18

121

5,090.0000

XLON

07003070000034241-E0P1D1h77JLt

10:37:18

142

5,090.0000

XLON

07003070000034241-E0P1D1h77JLv

10:37:19

202

5,088.0000

XLON

07003070000034158-E0P1D1h77JNf

10:38:28

179

5,088.0000

XLON

05003050000034509-E0P1D1h77KP4

10:38:35

86

5,086.0000

XLON

07003070000034001-E0P1D1h77KTW

10:38:35

110

5,086.0000

XLON

07003070000034001-E0P1D1h77KTZ

10:39:46

158

5,084.0000

XLON

07003070000034584-E0P1D1h77LBA

10:41:55

35

5,088.0000

XLON

07003070000034991-E0P1D1h77MSW

10:41:55

8

5,088.0000

XLON

07003070000034991-E0P1D1h77MSY

10:42:10

86

5,088.0000

XLON

07003070000035045-E0P1D1h77Maw

10:43:28

201

5,086.0000

XLON

07003070000035145-E0P1D1h77NPV

10:46:07

39

5,088.0000

XLON

05003050000035908-E0P1D1h77Ouh

10:46:07

185

5,088.0000

XLON

05003050000035908-E0P1D1h77Ouj

10:50:05

33

5,088.0000

XLON

07003070000036407-E0P1D1h77SEn

10:50:05

5

5,088.0000

XLON

07003070000036407-E0P1D1h77SEp

10:50:05

200

5,086.0000

XLON

07003070000035453-E0P1D1h77SF0

10:50:58

65

5,084.0000

XLON

05003050000036361-E0P1D1h77T7r

10:50:58

147

5,084.0000

XLON

07003070000036076-E0P1D1h77T7p

10:51:45

121

5,086.0000

XLON

07003070000036697-E0P1D1h77Tl3

10:51:45

47

5,086.0000

XLON

07003070000036697-E0P1D1h77Tl5

10:52:47

8

5,086.0000

XLON

07003070000036864-E0P1D1h77UWx

10:52:47

46

5,086.0000

XLON

07003070000036864-E0P1D1h77UWz

10:52:47

59

5,086.0000

XLON

07003070000036864-E0P1D1h77UX1

10:52:47

13

5,086.0000

XLON

07003070000036864-E0P1D1h77UX3

10:52:47

50

5,086.0000

XLON

07003070000036864-E0P1D1h77UX5

10:54:47

164

5,086.0000

XLON

05003050000037340-E0P1D1h77WTt

10:56:07

1

5,086.0000

XLON

05003050000037622-E0P1D1h77XzX

10:56:07

54

5,086.0000

XLON

05003050000037622-E0P1D1h77XzZ

10:56:07

57

5,086.0000

XLON

05003050000037622-E0P1D1h77Xzb

10:56:07

59

5,086.0000

XLON

05003050000037622-E0P1D1h77Xzd

10:56:21

45

5,084.0000

XLON

07003070000036607-E0P1D1h77YFT

10:56:21

188

5,084.0000

XLON

07003070000036607-E0P1D1h77YFY

10:57:52

144

5,084.0000

XLON

07003070000037881-E0P1D1h77Z4G

10:57:54

144

5,082.0000

XLON

05003050000037915-E0P1D1h77Z6M

10:59:55

114

5,082.0000

XLON

07003070000038218-E0P1D1h77aYJ

11:01:41

148

5,080.0000

XLON

05003050000038240-E0P1D1h77cqH

11:01:41

172

5,082.0000

XLON

07003070000038730-E0P1D1h77cq9

11:05:56

108

5,082.0000

XLON

07003070000039040-E0P1D1h77fjI

11:05:56

108

5,084.0000

XLON

05003050000039256-E0P1D1h77fi9

11:05:56

62

5,084.0000

XLON

07003070000039385-E0P1D1h77fiB

11:08:29

57

5,080.0000

XLON

07003070000039041-E0P1D1h77i3m

11:09:28

95

5,086.0000

XLON

05003050000040140-E0P1D1h77iu3

11:09:28

58

5,086.0000

XLON

05003050000040140-E0P1D1h77iu5

11:09:28

22

5,086.0000

XLON

05003050000040140-E0P1D1h77iu7

11:12:00

68

5,082.0000

XLON

05003050000040041-E0P1D1h77kcl

11:12:00

20

5,082.0000

XLON

05003050000040041-E0P1D1h77kcn

11:12:00

59

5,084.0000

XLON

05003050000040262-E0P1D1h77kbG

11:12:00

160

5,084.0000

XLON

07003070000040089-E0P1D1h77kbE

11:12:00

65

5,084.0000

XLON

07003070000040312-E0P1D1h77kbI

11:12:02

281

5,080.0000

XLON

05003050000040361-E0P1D1h77ke4

11:13:26

142

5,080.0000

XLON

05003050000040589-E0P1D1h77lev

11:13:26

5

5,080.0000

XLON

07003070000040642-E0P1D1h77lex

11:13:26

126

5,080.0000

XLON

07003070000040642-E0P1D1h77lf4

11:14:41

7

5,078.0000

XLON

07003070000040885-E0P1D1h77mQj

11:15:00

132

5,078.0000

XLON

07003070000040885-E0P1D1h77mcM

11:15:00

1

5,078.0000

XLON

07003070000040885-E0P1D1h77mcI

11:16:24

29

5,078.0000

XLON

07003070000041267-E0P1D1h77nqM

11:16:24

83

5,078.0000

XLON

07003070000041267-E0P1D1h77nqK

11:17:58

3

5,074.0000

XLON

05003050000040840-E0P1D1h77on4

11:17:59

45

5,074.0000

XLON

05003050000040840-E0P1D1h77onS

11:17:59

92

5,074.0000

XLON

05003050000040840-E0P1D1h77onX

11:19:08

83

5,072.0000

XLON

07003070000041268-E0P1D1h77pYL

11:20:47

3

5,074.0000

XLON

05003050000041707-E0P1D1h77rDX

11:21:35

54

5,074.0000

XLON

05003050000041707-E0P1D1h77rt7

11:22:00

62

5,074.0000

XLON

05003050000041707-E0P1D1h77sCY

11:24:25

158

5,078.0000

XLON

07003070000042367-E0P1D1h77tvJ

11:25:58

196

5,078.0000

XLON

07003070000042627-E0P1D1h77v56

11:26:57

205

5,076.0000

XLON

07003070000042261-E0P1D1h77vtF

11:32:05

233

5,078.0000

XLON

07003070000043061-E0P1D1h780Uu

11:32:54

241

5,078.0000

XLON

07003070000043779-E0P1D1h7814q

11:33:05

60

5,076.0000

XLON

05003050000042867-E0P1D1h7819u

11:33:05

142

5,076.0000

XLON

05003050000042867-E0P1D1h7819y

11:35:25

164

5,078.0000

XLON

07003070000044152-E0P1D1h783NZ

11:36:27

197

5,076.0000

XLON

07003070000044038-E0P1D1h7841V

11:38:01

65

5,076.0000

XLON

05003050000044440-E0P1D1h7855H

11:38:01

132

5,076.0000

XLON

05003050000044440-E0P1D1h7855J

11:40:01

69

5,074.0000

XLON

07003070000044826-E0P1D1h786LF

11:41:47

121

5,078.0000

XLON

05003050000045008-E0P1D1h787ir

11:41:47

51

5,078.0000

XLON

05003050000045008-E0P1D1h787it

11:41:47

24

5,078.0000

XLON

05003050000045008-E0P1D1h787iv

11:43:27

35

5,084.0000

XLON

05003050000045221-E0P1D1h789D3

11:43:27

23

5,084.0000

XLON

05003050000045221-E0P1D1h789D5

11:45:54

234

5,082.0000

XLON

05003050000045129-E0P1D1h78B0c

11:46:23

108

5,080.0000

XLON

05003050000045130-E0P1D1h78BPt

11:46:23

122

5,080.0000

XLON

05003050000045601-E0P1D1h78BPx

11:47:58

30

5,080.0000

XLON

07003070000045923-E0P1D1h78CMT

11:49:48

174

5,082.0000

XLON

05003050000045889-E0P1D1h78EFe

11:50:09

177

5,080.0000

XLON

07003070000045923-E0P1D1h78Ehz

11:53:45

227

5,082.0000

XLON

07003070000046764-E0P1D1h78HYZ

11:55:17

246

5,080.0000

XLON

07003070000046666-E0P1D1h78Itd

11:57:11

121

5,080.0000

XLON

05003050000047098-E0P1D1h78KOk

11:58:21

140

5,080.0000

XLON

05003050000047098-E0P1D1h78LPT

11:58:21

75

5,080.0000

XLON

07003070000047467-E0P1D1h78LPX

12:01:24

119

5,080.0000

XLON

05003050000047536-E0P1D1h78OI3

12:01:24

192

5,080.0000

XLON

05003050000047536-E0P1D1h78OI5

12:02:08

182

5,078.0000

XLON

05003050000045307-E0P1D1h78PTO

12:02:08

59

5,078.0000

XLON

07003070000047963-E0P1D1h78PTS

12:02:08

69

5,078.0000

XLON

05003050000047815-E0P1D1h78PTU

12:02:15

139

5,076.0000

XLON

05003050000047628-E0P1D1h78PdD

12:04:32

185

5,078.0000

XLON

05003050000048248-E0P1D1h78RtR

12:06:22

172

5,082.0000

XLON

05003050000048594-E0P1D1h78TaJ

12:06:22

56

5,082.0000

XLON

05003050000048594-E0P1D1h78TaL

12:08:21

94

5,082.0000

XLON

07003070000048987-E0P1D1h78Uxr

12:08:21

16

5,082.0000

XLON

07003070000048987-E0P1D1h78Uxv

12:08:21

156

5,082.0000

XLON

07003070000048987-E0P1D1h78Uxz

12:10:16

174

5,082.0000

XLON

05003050000049086-E0P1D1h78WFK

12:11:18

97

5,086.0000

XLON

05003050000049267-E0P1D1h78XEt

12:11:18

61

5,086.0000

XLON

07003070000049462-E0P1D1h78XEr

12:12:52

227

5,086.0000

XLON

07003070000049647-E0P1D1h78Y92

12:13:43

160

5,084.0000

XLON

05003050000049286-E0P1D1h78YzH

12:15:03

156

5,084.0000

XLON

05003050000049737-E0P1D1h78a0P

12:16:20

150

5,086.0000

XLON

07003070000050170-E0P1D1h78bEj

12:21:51

80

5,090.0000

XLON

07003070000050917-E0P1D1h78fLW

12:21:51

44

5,090.0000

XLON

07003070000050917-E0P1D1h78fLY

12:21:51

40

5,090.0000

XLON

07003070000050917-E0P1D1h78fLa

12:22:17

192

5,088.0000

XLON

07003070000050852-E0P1D1h78fdE

12:22:17

94

5,088.0000

XLON

07003070000050852-E0P1D1h78fdG

12:24:09

213

5,088.0000

XLON

07003070000051141-E0P1D1h78gvW

12:24:55

161

5,088.0000

XLON

05003050000051052-E0P1D1h78hYY

12:27:17

79

5,088.0000

XLON

05003050000051358-E0P1D1h78jeW

12:29:23

170

5,090.0000

XLON

05003050000051667-E0P1D1h78l5R

12:31:47

49

5,086.0000

XLON

07003070000052073-E0P1D1h78nHz

12:31:47

258

5,090.0000

XLON

05003050000051688-E0P1D1h78nGh

12:31:47

86

5,088.0000

XLON

05003050000051358-E0P1D1h78nGl

12:31:47

92

5,088.0000

XLON

07003070000051723-E0P1D1h78nGn

12:33:58

178

5,094.0000

XLON

05003050000052242-E0P1D1h78p5t

12:33:58

192

5,096.0000

XLON

07003070000052575-E0P1D1h78p5S

12:34:56

154

5,096.0000

XLON

07003070000052745-E0P1D1h78phA

12:35:34

121

5,094.0000

XLON

05003050000052437-E0P1D1h78q9i

12:36:19

130

5,094.0000

XLON

07003070000052915-E0P1D1h78qjT

12:38:16

58

5,088.0000

XLON

05003050000052771-E0P1D1h78sHZ

12:38:16

91

5,090.0000

XLON

07003070000052698-E0P1D1h78sCs

12:38:16

117

5,092.0000

XLON

07003070000053141-E0P1D1h78sCA

12:38:16

19

5,090.0000

XLON

07003070000052698-E0P1D1h78sCQ

12:38:17

1

5,088.0000

XLON

05003050000052771-E0P1D1h78sJn

12:38:17

60

5,088.0000

XLON

05003050000052899-E0P1D1h78sJp

12:40:27

82

5,090.0000

XLON

07003070000053482-E0P1D1h78uOR

12:40:52

77

5,088.0000

XLON

05003050000053158-E0P1D1h78uao

12:40:52

79

5,086.0000

XLON

07003070000053379-E0P1D1h78uau

12:41:49

7

5,090.0000

XLON

05003050000053409-E0P1D1h78vFe

12:42:23

60

5,104.0000

XLON

05003050000053425-E0P1D1h78vyn

12:42:23

72

5,108.0000

XLON

07003070000053702-E0P1D1h78vxD

12:42:23

90

5,106.0000

XLON

07003070000053691-E0P1D1h78vxJ

12:43:17

61

5,104.0000

XLON

07003070000053788-E0P1D1h78wdV

12:43:38

61

5,102.0000

XLON

05003050000053538-E0P1D1h78wx2

12:50:56

61

5,104.0000

XLON

07003070000054363-E0P1D1h791js

12:50:56

224

5,106.0000

XLON

05003050000054454-E0P1D1h791iz

12:50:56

1

5,106.0000

XLON

05003050000054454-E0P1D1h791j6

12:53:29

10

5,106.0000

XLON

05003050000054821-E0P1D1h793TA

12:54:29

154

5,106.0000

XLON

05003050000054821-E0P1D1h79454

12:55:47

14

5,106.0000

XLON

07003070000055528-E0P1D1h794mQ

12:56:57

125

5,106.0000

XLON

07003070000055528-E0P1D1h795V6

12:57:27

20

5,110.0000

XLON

07003070000055838-E0P1D1h795vX

12:57:27

9

5,110.0000

XLON

07003070000055838-E0P1D1h795vZ

12:57:59

189

5,110.0000

XLON

05003050000055631-E0P1D1h796CS

12:57:59

57

5,110.0000

XLON

07003070000055890-E0P1D1h796CU

12:57:59

88

5,110.0000

XLON

05003050000055632-E0P1D1h796CW

12:58:21

30

5,106.0000

XLON

07003070000055528-E0P1D1h796Ti

12:58:21

115

5,106.0000

XLON

07003070000055777-E0P1D1h796Tm

13:00:07

62

5,104.0000

XLON

05003050000055869-E0P1D1h797t2

13:00:07

113

5,104.0000

XLON

05003050000055869-E0P1D1h797t8

13:00:12

116

5,102.0000

XLON

07003070000055953-E0P1D1h797zm

13:01:16

3

5,102.0000

XLON

05003050000056169-E0P1D1h7994N

13:01:16

58

5,102.0000

XLON

05003050000056169-E0P1D1h7994P

13:01:16

9

5,102.0000

XLON

05003050000056169-E0P1D1h7994R

13:01:22

146

5,100.0000

XLON

05003050000055791-E0P1D1h799AX

13:08:39

3

5,100.0000

XLON

07003070000057469-E0P1D1h79E0q

13:09:11

76

5,102.0000

XLON

07003070000057560-E0P1D1h79EOt

13:09:11

41

5,102.0000

XLON

07003070000057560-E0P1D1h79EOv

13:09:11

45

5,102.0000

XLON

07003070000057560-E0P1D1h79EOx

13:09:12

5

5,100.0000

XLON

07003070000057473-E0P1D1h79ESh

13:09:12

49

5,100.0000

XLON

07003070000057473-E0P1D1h79ESV

13:09:12

201

5,102.0000

XLON

05003050000057308-E0P1D1h79ERE

13:09:51

221

5,102.0000

XLON

05003050000057380-E0P1D1h79F6M

13:11:05

153

5,104.0000

XLON

05003050000057574-E0P1D1h79G1l

13:12:02

177

5,102.0000

XLON

07003070000057753-E0P1D1h79Gkn

13:12:32

57

5,102.0000

XLON

07003070000058069-E0P1D1h79H9E

13:13:38

163

5,102.0000

XLON

07003070000058147-E0P1D1h79I4p

13:14:29

70

5,102.0000

XLON

07003070000058308-E0P1D1h79IcY

13:15:17

192

5,102.0000

XLON

05003050000058073-E0P1D1h79JDz

13:16:44

3

5,102.0000

XLON

05003050000058341-E0P1D1h79KJo

13:16:44

58

5,102.0000

XLON

05003050000058341-E0P1D1h79KJR

13:17:36

119

5,102.0000

XLON

05003050000058341-E0P1D1h79Kli

13:17:36

168

5,104.0000

XLON

07003070000058829-E0P1D1h79Klg

13:17:50

134

5,100.0000

XLON

07003070000057473-E0P1D1h79Ky0

13:17:51

89

5,098.0000

XLON

05003050000058530-E0P1D1h79L5w

13:18:41

27

5,094.0000

XLON

05003050000058592-E0P1D1h79Ly1

13:18:41

131

5,094.0000

XLON

05003050000058592-E0P1D1h79Lxn

13:18:41

169

5,096.0000

XLON

07003070000058892-E0P1D1h79LwU

13:18:49

11

5,094.0000

XLON

05003050000058592-E0P1D1h79M3k

13:20:53

27

5,094.0000

XLON

07003070000059167-E0P1D1h79Opf

13:21:14

137

5,092.0000

XLON

05003050000058859-E0P1D1h79PBN

13:21:14

120

5,094.0000

XLON

07003070000059167-E0P1D1h79PAN

13:22:00

109

5,090.0000

XLON

07003070000059580-E0P1D1h79PwX

13:22:08

3

5,086.0000

XLON

05003050000059163-E0P1D1h79Q7h

13:22:08

30

5,086.0000

XLON

05003050000059163-E0P1D1h79Q7b

13:22:08

135

5,088.0000

XLON

07003070000059485-E0P1D1h79Q6X

13:23:22

85

5,090.0000

XLON

05003050000059445-E0P1D1h79R6W

13:24:47

112

5,090.0000

XLON

07003070000059978-E0P1D1h79SJE

13:25:43

92

5,088.0000

XLON

05003050000059437-E0P1D1h79TIr

13:30:01

173

5,096.0000

XLON

05003050000060681-E0P1D1h79YUx

13:30:01

194

5,096.0000

XLON

07003070000061092-E0P1D1h79YUz

13:30:08

174

5,092.0000

XLON

05003050000060564-E0P1D1h79ZRY

13:31:20

185

5,090.0000

XLON

05003050000061567-E0P1D1h79dDK

13:32:00

161

5,092.0000

XLON

07003070000062273-E0P1D1h79gdq

13:33:52

267

5,094.0000

XLON

07003070000063181-E0P1D1h79ltC

13:34:37

93

5,096.0000

XLON

05003050000063284-E0P1D1h79nUa

13:34:37

92

5,096.0000

XLON

05003050000063284-E0P1D1h79nUc

13:36:53

22

5,096.0000

XLON

07003070000063898-E0P1D1h79ucZ

13:37:20

201

5,098.0000

XLON

05003050000063991-E0P1D1h79vgM

13:37:21

104

5,098.0000

XLON

07003070000064464-E0P1D1h79vhH

13:37:21

160

5,098.0000

XLON

07003070000064464-E0P1D1h79vhJ

13:37:21

52

5,098.0000

XLON

07003070000064464-E0P1D1h79vhL

13:37:21

66

5,098.0000

XLON

07003070000064464-E0P1D1h79vhN

13:37:21

133

5,098.0000

XLON

07003070000064464-E0P1D1h79vhP

13:37:21

71

5,098.0000

XLON

07003070000064464-E0P1D1h79vhR

13:37:51

216

5,096.0000

XLON

07003070000063898-E0P1D1h79wgh

13:37:51

57

5,096.0000

XLON

07003070000063927-E0P1D1h79wgj

13:38:54

92

5,098.0000

XLON

07003070000064951-E0P1D1h79yg4

13:38:54

61

5,098.0000

XLON

07003070000064951-E0P1D1h79yg6

13:38:54

194

5,098.0000

XLON

07003070000064951-E0P1D1h79yg8

13:40:02

104

5,104.0000

XLON

07003070000065280-E0P1D1h7A14p

13:40:02

89

5,104.0000

XLON

07003070000065280-E0P1D1h7A14r

13:40:02

77

5,104.0000

XLON

07003070000065280-E0P1D1h7A14t

13:40:02

37

5,104.0000

XLON

07003070000065280-E0P1D1h7A14v

13:40:02

35

5,104.0000

XLON

07003070000065280-E0P1D1h7A14x

13:41:43

104

5,116.0000

XLON

05003050000065510-E0P1D1h7A6El

13:41:43

59

5,116.0000

XLON

05003050000065510-E0P1D1h7A6En

13:41:43

181

5,116.0000

XLON

05003050000065510-E0P1D1h7A6Ep

13:41:43

4

5,116.0000

XLON

05003050000065510-E0P1D1h7A6Er

13:43:14

276

5,116.0000

XLON

05003050000066012-E0P1D1h7A9t2

13:43:14

250

5,114.0000

XLON

07003070000065815-E0P1D1h7A9tS

13:43:20

208

5,112.0000

XLON

05003050000065464-E0P1D1h7AAE1

13:44:24

86

5,114.0000

XLON

07003070000066478-E0P1D1h7ACgQ

13:45:32

58

5,110.0000

XLON

05003050000066662-E0P1D1h7AFQJ

13:45:32

170

5,110.0000

XLON

05003050000066662-E0P1D1h7AFQL

13:45:45

22

5,108.0000

XLON

07003070000066875-E0P1D1h7AGHS

13:46:03

43

5,108.0000

XLON

07003070000066875-E0P1D1h7AHCK

13:46:03

253

5,108.0000

XLON

07003070000066875-E0P1D1h7AHCN

13:46:35

170

5,106.0000

XLON

05003050000066663-E0P1D1h7AIWt

13:46:35

60

5,106.0000

XLON

05003050000067014-E0P1D1h7AIWv

13:48:01

94

5,104.0000

XLON

07003070000067177-E0P1D1h7ALLs

13:48:01

42

5,104.0000

XLON

07003070000067322-E0P1D1h7ALLu

13:48:06

117

5,106.0000

XLON

05003050000067532-E0P1D1h7ALdg

13:48:06

35

5,106.0000

XLON

05003050000067532-E0P1D1h7ALdd

13:48:56

26

5,104.0000

XLON

07003070000067322-E0P1D1h7AOKG

13:48:57

78

5,104.0000

XLON

07003070000067322-E0P1D1h7AONS

13:48:57

28

5,104.0000

XLON

07003070000067322-E0P1D1h7AONU

13:50:04

49

5,106.0000

XLON

07003070000068169-E0P1D1h7AQoX

13:50:04

81

5,106.0000

XLON

05003050000067884-E0P1D1h7AQog

13:50:04

10

5,106.0000

XLON

07003070000068169-E0P1D1h7AQoc

13:50:04

121

5,106.0000

XLON

07003070000068187-E0P1D1h7AQoe

13:50:21

290

5,104.0000

XLON

07003070000068280-E0P1D1h7ARMS

13:50:30

130

5,102.0000

XLON

05003050000068140-E0P1D1h7ARjS

13:51:57

162

5,104.0000

XLON

05003050000068685-E0P1D1h7AVMB

13:51:57

23

5,104.0000

XLON

05003050000068685-E0P1D1h7AVMD

13:51:57

27

5,104.0000

XLON

05003050000068685-E0P1D1h7AVMF

13:52:41

212

5,102.0000

XLON

05003050000068484-E0P1D1h7AWiT

13:53:04

167

5,102.0000

XLON

05003050000068939-E0P1D1h7AXKD

13:53:11

114

5,100.0000

XLON

05003050000068686-E0P1D1h7AXZ2

13:53:51

167

5,098.0000

XLON

07003070000069218-E0P1D1h7AYVh

13:54:45

135

5,102.0000

XLON

07003070000069640-E0P1D1h7AaCf

13:55:10

12

5,100.0000

XLON

05003050000069330-E0P1D1h7Ab05

13:55:21

150

5,100.0000

XLON

05003050000069330-E0P1D1h7AbLd

13:57:18

94

5,110.0000

XLON

07003070000070316-E0P1D1h7AgEI

13:57:18

70

5,110.0000

XLON

07003070000070316-E0P1D1h7AgEK

13:57:28

16

5,108.0000

XLON

07003070000070270-E0P1D1h7Agqo

13:57:59

148

5,108.0000

XLON

07003070000070270-E0P1D1h7AhlA

13:59:25

191

5,110.0000

XLON

07003070000070843-E0P1D1h7AjoF

14:00:06

192

5,108.0000

XLON

05003050000070591-E0P1D1h7Al4c

14:00:49

164

5,106.0000

XLON

05003050000069891-E0P1D1h7Amhu

14:01:00

81

5,104.0000

XLON

05003050000070560-E0P1D1h7AnIp

14:01:00

153

5,104.0000

XLON

07003070000070906-E0P1D1h7AnIr

14:01:40

192

5,110.0000

XLON

05003050000071649-E0P1D1h7AoaX

14:03:06

192

5,108.0000

XLON

05003050000071603-E0P1D1h7Arfr

14:03:45

104

5,106.0000

XLON

07003070000071997-E0P1D1h7AsmF

14:03:45

78

5,106.0000

XLON

05003050000072133-E0P1D1h7AsmJ

14:03:45

6

5,106.0000

XLON

05003050000072133-E0P1D1h7AsmL

14:05:33

270

5,108.0000

XLON

05003050000072876-E0P1D1h7Aw8y

14:06:02

180

5,106.0000

XLON

05003050000072693-E0P1D1h7AwxU

14:06:50

159

5,104.0000

XLON

05003050000073193-E0P1D1h7AyGN

14:07:35

31

5,100.0000

XLON

05003050000073194-E0P1D1h7Azgy

14:07:35

90

5,100.0000

XLON

07003070000073526-E0P1D1h7Azgw

14:07:35

69

5,102.0000

XLON

07003070000073565-E0P1D1h7Azf1

14:08:45

173

5,108.0000

XLON

07003070000074264-E0P1D1h7B1jI

14:10:02

190

5,108.0000

XLON

07003070000074541-E0P1D1h7B3W1

14:11:23

76

5,108.0000

XLON

07003070000075016-E0P1D1h7B5ut

14:12:08

32

5,108.0000

XLON

07003070000075016-E0P1D1h7B7PE

14:12:08

155

5,108.0000

XLON

07003070000075016-E0P1D1h7B7PG

14:12:57

2

5,108.0000

XLON

07003070000075454-E0P1D1h7B8WB

14:12:57

1

5,108.0000

XLON

07003070000075454-E0P1D1h7B8WD

14:12:57

1

5,108.0000

XLON

07003070000075454-E0P1D1h7B8WF

14:14:55

251

5,108.0000

XLON

07003070000075776-E0P1D1h7BBrI

14:16:30

1

5,110.0000

XLON

05003050000076045-E0P1D1h7BEYx

14:16:30

16

5,110.0000

XLON

05003050000076045-E0P1D1h7BEYz

14:16:30

181

5,110.0000

XLON

05003050000076045-E0P1D1h7BEZ1

14:16:30

28

5,110.0000

XLON

05003050000076045-E0P1D1h7BEZ3

14:16:30

24

5,110.0000

XLON

05003050000076045-E0P1D1h7BEZ5

14:16:32

329

5,108.0000

XLON

05003050000076006-E0P1D1h7BEcq

14:19:37

271

5,116.0000

XLON

05003050000076873-E0P1D1h7BIyT

14:20:16

295

5,114.0000

XLON

05003050000076831-E0P1D1h7BJh6

14:20:17

133

5,112.0000

XLON

05003050000076688-E0P1D1h7BJju

14:20:17

95

5,112.0000

XLON

05003050000076688-E0P1D1h7BJjw

14:22:05

71

5,110.0000

XLON

05003050000077592-E0P1D1h7BMqd

14:22:05

168

5,110.0000

XLON

05003050000077592-E0P1D1h7BMqf

14:22:57

29

5,110.0000

XLON

07003070000078217-E0P1D1h7BODU

14:23:29

172

5,110.0000

XLON

07003070000078237-E0P1D1h7BPKE

14:23:29

47

5,110.0000

XLON

07003070000078237-E0P1D1h7BPKG

14:25:40

114

5,108.0000

XLON

07003070000077487-E0P1D1h7BRrW

14:25:40

65

5,108.0000

XLON

05003050000077362-E0P1D1h7BRrc

14:25:40

39

5,108.0000

XLON

07003070000077487-E0P1D1h7BRra

14:26:36

218

5,108.0000

XLON

07003070000079119-E0P1D1h7BTED

14:27:14

85

5,110.0000

XLON

07003070000079296-E0P1D1h7BUQw

14:27:35

43

5,104.0000

XLON

07003070000078663-E0P1D1h7BV1s

14:27:35

147

5,106.0000

XLON

07003070000077946-E0P1D1h7BV0i

14:27:35

70

5,106.0000

XLON

07003070000077946-E0P1D1h7BV0k

14:28:32

252

5,106.0000

XLON

07003070000079481-E0P1D1h7BWwW

14:30:32

237

5,112.0000

XLON

07003070000079675-E0P1D1h7Ba81

14:30:32

333

5,112.0000

XLON

07003070000079833-E0P1D1h7Ba83

14:31:51

1

5,112.0000

XLON

07003070000080335-E0P1D1h7BcV0

14:31:51

279

5,112.0000

XLON

07003070000080335-E0P1D1h7BcV2

14:32:35

115

5,108.0000

XLON

05003050000079284-E0P1D1h7Be3c

14:32:35

91

5,108.0000

XLON

05003050000079284-E0P1D1h7Be3e

14:32:35

233

5,108.0000

XLON

05003050000079951-E0P1D1h7Be3g

14:33:07

168

5,110.0000

XLON

07003070000080741-E0P1D1h7Betc

14:34:15

185

5,108.0000

XLON

07003070000080719-E0P1D1h7Bgb2

14:34:37

103

5,110.0000

XLON

07003070000081103-E0P1D1h7Bh5F

14:34:37

15

5,110.0000

XLON

07003070000081103-E0P1D1h7Bh5H

14:35:45

58

5,110.0000

XLON

05003050000080893-E0P1D1h7BieO

14:35:45

64

5,110.0000

XLON

07003070000081261-E0P1D1h7BieG

14:38:50

292

5,118.0000

XLON

05003050000081573-E0P1D1h7Bn67

14:39:38

3

5,118.0000

XLON

07003070000082359-E0P1D1h7Bo5z

14:39:38

1

5,118.0000

XLON

07003070000082359-E0P1D1h7Bo61

14:40:16

1

5,118.0000

XLON

05003050000082148-E0P1D1h7BopJ

14:40:16

1

5,118.0000

XLON

05003050000082148-E0P1D1h7BopL

14:40:53

192

5,116.0000

XLON

05003050000081475-E0P1D1h7Bpch

14:40:53

25

5,116.0000

XLON

05003050000081547-E0P1D1h7Bpcj

14:40:53

36

5,116.0000

XLON

05003050000081547-E0P1D1h7Bpcl

14:43:15

214

5,126.0000

XLON

05003050000082834-E0P1D1h7Bt3u

14:43:15

71

5,126.0000

XLON

05003050000082834-E0P1D1h7Bt3w

14:43:15

35

5,126.0000

XLON

05003050000082834-E0P1D1h7Bt41

14:43:23

197

5,124.0000

XLON

05003050000082474-E0P1D1h7BtKY

14:43:23

372

5,124.0000

XLON

07003070000082857-E0P1D1h7BtKW

14:43:23

84

5,124.0000

XLON

07003070000082858-E0P1D1h7BtKa

14:46:10

10

5,124.0000

XLON

07003070000084051-E0P1D1h7BwpQ

14:46:10

265

5,124.0000

XLON

07003070000084051-E0P1D1h7BwpV

14:46:14

250

5,122.0000

XLON

05003050000083437-E0P1D1h7Bx27

14:46:17

63

5,122.0000

XLON

07003070000084225-E0P1D1h7Bx8i

14:46:55

225

5,120.0000

XLON

07003070000084204-E0P1D1h7ByWH

14:46:55

153

5,122.0000

XLON

07003070000084436-E0P1D1h7ByVl

14:46:58

189

5,118.0000

XLON

05003050000084053-E0P1D1h7BycK

14:47:59

190

5,118.0000

XLON

05003050000084306-E0P1D1h7C0F4

14:48:04

91

5,116.0000

XLON

07003070000084695-E0P1D1h7C0Pv

14:48:31

80

5,116.0000

XLON

07003070000084695-E0P1D1h7C0y1

14:48:31

3

5,116.0000

XLON

07003070000084695-E0P1D1h7C0y3

14:49:29

111

5,118.0000

XLON

05003050000084423-E0P1D1h7C2MA

14:49:47

182

5,118.0000

XLON

07003070000085092-E0P1D1h7C2XK

14:50:16

81

5,116.0000

XLON

05003050000084694-E0P1D1h7C3Fv

14:50:16

115

5,116.0000

XLON

05003050000084694-E0P1D1h7C3Fx

14:53:06

218

5,128.0000

XLON

07003070000086051-E0P1D1h7C6zR

14:55:12

377

5,128.0000

XLON

05003050000086026-E0P1D1h7C9w2

14:55:39

91

5,126.0000

XLON

05003050000085621-E0P1D1h7CARC

14:55:39

82

5,126.0000

XLON

07003070000086052-E0P1D1h7CARE

14:56:17

238

5,124.0000

XLON

07003070000086824-E0P1D1h7CBqV

14:57:59

43

5,126.0000

XLON

05003050000086784-E0P1D1h7CEmN

14:57:59

320

5,126.0000

XLON

05003050000086784-E0P1D1h7CEmP

15:00:00

133

5,126.0000

XLON

07003070000087641-E0P1D1h7CIIE

15:00:00

160

5,126.0000

XLON

07003070000087641-E0P1D1h7CIIG

15:01:58

225

5,126.0000

XLON

05003050000087892-E0P1D1h7CM3w

15:01:58

129

5,126.0000

XLON

05003050000087892-E0P1D1h7CM40

15:03:01

176

5,126.0000

XLON

05003050000088163-E0P1D1h7CO1C

15:03:08

64

5,126.0000

XLON

05003050000088163-E0P1D1h7COEW

15:04:32

19

5,122.0000

XLON

07003070000086053-E0P1D1h7CQKJ

15:04:32

163

5,122.0000

XLON

05003050000087187-E0P1D1h7CQKP

15:04:32

199

5,122.0000

XLON

07003070000086053-E0P1D1h7CQKL

15:04:32

60

5,122.0000

XLON

07003070000087240-E0P1D1h7CQKN

15:04:32

73

5,122.0000

XLON

07003070000088605-E0P1D1h7CQKR

15:05:06

67

5,122.0000

XLON

07003070000089026-E0P1D1h7CQvf

15:05:06

118

5,122.0000

XLON

07003070000089026-E0P1D1h7CQvi

15:06:17

180

5,122.0000

XLON

05003050000088943-E0P1D1h7CTHO

15:07:58

10

5,124.0000

XLON

07003070000089835-E0P1D1h7CVsk

15:07:58

362

5,124.0000

XLON

07003070000089835-E0P1D1h7CVsp

15:09:44

88

5,122.0000

XLON

05003050000089360-E0P1D1h7CYJq

15:09:44

196

5,122.0000

XLON

05003050000089700-E0P1D1h7CYJs

15:10:42

35

5,120.0000

XLON

05003050000088545-E0P1D1h7CZXL

15:10:42

150

5,120.0000

XLON

05003050000088545-E0P1D1h7CZXP

15:11:31

257

5,126.0000

XLON

07003070000090611-E0P1D1h7CaPM

15:11:31

41

5,126.0000

XLON

07003070000090611-E0P1D1h7CaPO

15:13:01

247

5,128.0000

XLON

07003070000090976-E0P1D1h7CcHr

15:13:01

72

5,128.0000

XLON

07003070000090976-E0P1D1h7CcHn

15:15:18

181

5,126.0000

XLON

07003070000090956-E0P1D1h7CfTO

15:16:31

82

5,128.0000

XLON

07003070000091899-E0P1D1h7Ch4q

15:16:31

152

5,128.0000

XLON

07003070000091899-E0P1D1h7Ch4s

15:17:15

75

5,130.0000

XLON

07003070000092048-E0P1D1h7CiBs

15:17:59

117

5,132.0000

XLON

05003050000091739-E0P1D1h7CjKT

15:19:19

197

5,140.0000

XLON

05003050000092007-E0P1D1h7ClUo

15:19:31

215

5,138.0000

XLON

05003050000091991-E0P1D1h7ClhN

15:19:31

189

5,138.0000

XLON

07003070000092473-E0P1D1h7ClhP

15:19:31

23

5,138.0000

XLON

05003050000091992-E0P1D1h7ClhR

15:19:31

61

5,138.0000

XLON

05003050000091992-E0P1D1h7ClhT

15:19:31

69

5,138.0000

XLON

07003070000092489-E0P1D1h7ClhV

15:20:17

260

5,138.0000

XLON

07003070000092753-E0P1D1h7CnTN

15:20:17

13

5,138.0000

XLON

07003070000092753-E0P1D1h7CnTP

15:20:50

293

5,136.0000

XLON

05003050000092080-E0P1D1h7CoCx

15:21:52

171

5,134.0000

XLON

05003050000092583-E0P1D1h7Cppv

15:22:44

202

5,132.0000

XLON

07003070000093042-E0P1D1h7CqrM

15:23:55

169

5,130.0000

XLON

05003050000093035-E0P1D1h7Cs2C

15:24:32

154

5,132.0000

XLON

05003050000093201-E0P1D1h7Csmc

15:25:08

54

5,132.0000

XLON

05003050000093445-E0P1D1h7CtbN

15:25:08

8

5,132.0000

XLON

05003050000093445-E0P1D1h7CtbP

15:25:12

196

5,130.0000

XLON

07003070000093746-E0P1D1h7CtfV

15:25:14

169

5,128.0000

XLON

07003070000093339-E0P1D1h7Ctjw

15:26:24

65

5,124.0000

XLON

05003050000093711-E0P1D1h7Cv6q

15:26:51

62

5,122.0000

XLON

05003050000093465-E0P1D1h7CvdH

15:26:51

73

5,122.0000

XLON

07003070000094124-E0P1D1h7CvdL

15:26:51

54

5,122.0000

XLON

07003070000094124-E0P1D1h7CvdO

15:27:52

110

5,120.0000

XLON

05003050000093712-E0P1D1h7Cwfd

15:27:52

7

5,120.0000

XLON

05003050000093712-E0P1D1h7Cwff

15:29:46

325

5,122.0000

XLON

05003050000094707-E0P1D1h7Cz2r

15:30:00

127

5,120.0000

XLON

07003070000094505-E0P1D1h7CzMO

15:30:00

106

5,120.0000

XLON

07003070000094505-E0P1D1h7CzMQ

15:32:10

296

5,120.0000

XLON

07003070000095670-E0P1D1h7D2EZ

15:32:59

179

5,118.0000

XLON

05003050000095202-E0P1D1h7D3G0

15:32:59

300

5,120.0000

XLON

07003070000096130-E0P1D1h7D3FD

15:35:17

57

5,132.0000

XLON

07003070000096796-E0P1D1h7D67g

15:35:17

138

5,132.0000

XLON

07003070000096796-E0P1D1h7D67i

15:37:35

9

5,134.0000

XLON

05003050000096817-E0P1D1h7D8qi

15:37:35

257

5,134.0000

XLON

05003050000096817-E0P1D1h7D8qk

15:37:35

2

5,134.0000

XLON

05003050000096817-E0P1D1h7D8qm

15:37:59

254

5,134.0000

XLON

05003050000096922-E0P1D1h7D9Ri

15:39:24

226

5,136.0000

XLON

05003050000097134-E0P1D1h7DB1X

15:39:24

98

5,138.0000

XLON

05003050000097122-E0P1D1h7DB0D

15:39:24

116

5,138.0000

XLON

07003070000097607-E0P1D1h7DB0B

15:39:24

57

5,138.0000

XLON

07003070000097608-E0P1D1h7DB0F

15:40:46

104

5,140.0000

XLON

05003050000097427-E0P1D1h7DCU0

15:40:46

112

5,140.0000

XLON

05003050000097427-E0P1D1h7DCU2

15:41:26

213

5,142.0000

XLON

05003050000097640-E0P1D1h7DDJD

15:41:26

134

5,142.0000

XLON

05003050000097640-E0P1D1h7DDJL

15:42:03

233

5,140.0000

XLON

05003050000097630-E0P1D1h7DE1g

15:43:14

119

5,134.0000

XLON

07003070000098499-E0P1D1h7DFp7

15:43:14

109

5,136.0000

XLON

05003050000097978-E0P1D1h7DFnI

15:43:14

258

5,138.0000

XLON

07003070000098498-E0P1D1h7DFn2

15:43:14

73

5,136.0000

XLON

07003070000098285-E0P1D1h7DFnG

15:44:39

150

5,140.0000

XLON

07003070000098868-E0P1D1h7DHI8

15:46:52

131

5,144.0000

XLON

05003050000098910-E0P1D1h7DJUR

15:46:52

144

5,144.0000

XLON

05003050000098910-E0P1D1h7DJUU

15:47:27

256

5,142.0000

XLON

05003050000098867-E0P1D1h7DKSR

15:49:19

170

5,144.0000

XLON

07003070000100049-E0P1D1h7DNGV

15:50:56

122

5,144.0000

XLON

05003050000099662-E0P1D1h7DPhD

15:50:56

97

5,144.0000

XLON

05003050000099662-E0P1D1h7DPhF

15:51:41

233

5,150.0000

XLON

07003070000100493-E0P1D1h7DQfm

15:53:08

194

5,150.0000

XLON

05003050000100348-E0P1D1h7DSvw

15:53:08

84

5,150.0000

XLON

07003070000100802-E0P1D1h7DSvy

15:53:33

343

5,146.0000

XLON

05003050000100449-E0P1D1h7DTal

15:53:33

217

5,146.0000

XLON

07003070000100473-E0P1D1h7DTaj

15:55:48

86

5,148.0000

XLON

05003050000100793-E0P1D1h7DXMN

15:55:48

177

5,148.0000

XLON

05003050000100793-E0P1D1h7DXMP

15:55:48

210

5,150.0000

XLON

05003050000100944-E0P1D1h7DXLE

15:56:39

199

5,148.0000

XLON

07003070000101675-E0P1D1h7DYtg

15:56:47

79

5,146.0000

XLON

05003050000101200-E0P1D1h7DZF7

15:56:47

87

5,146.0000

XLON

07003070000101432-E0P1D1h7DZF1

15:56:52

25

5,144.0000

XLON

07003070000101790-E0P1D1h7DZNm

15:58:21

249

5,144.0000

XLON

05003050000101629-E0P1D1h7DbsD

15:58:36

91

5,142.0000

XLON

07003070000102105-E0P1D1h7DcLS

16:00:13

219

5,144.0000

XLON

05003050000102105-E0P1D1h7DfUC

16:01:25

287

5,146.0000

XLON

05003050000102671-E0P1D1h7DhMw

16:02:04

343

5,144.0000

XLON

07003070000103187-E0P1D1h7DiSy

16:03:01

10

5,144.0000

XLON

07003070000103631-E0P1D1h7DkAl

16:03:13

220

5,144.0000

XLON

07003070000103631-E0P1D1h7DkUF

16:03:23

59

5,140.0000

XLON

07003070000103727-E0P1D1h7Dkna

16:03:23

87

5,142.0000

XLON

05003050000103086-E0P1D1h7Dkmp

16:03:52

188

5,140.0000

XLON

07003070000103632-E0P1D1h7DlSo

16:03:52

63

5,140.0000

XLON

07003070000103632-E0P1D1h7DlSf

16:06:22

214

5,148.0000

XLON

07003070000104588-E0P1D1h7DpEl

16:06:22

32

5,148.0000

XLON

07003070000104588-E0P1D1h7DpEn

16:06:22

10

5,148.0000

XLON

07003070000104588-E0P1D1h7DpEp

16:06:22

36

5,148.0000

XLON

07003070000104588-E0P1D1h7DpEr

16:08:43

340

5,150.0000

XLON

05003050000104628-E0P1D1h7DsvX

16:09:33

99

5,148.0000

XLON

05003050000104436-E0P1D1h7DuMy

16:09:33

210

5,148.0000

XLON

05003050000104436-E0P1D1h7DuN1

16:10:43

338

5,150.0000

XLON

07003070000105654-E0P1D1h7DwgI

16:11:28

3

5,154.0000

XLON

05003050000105470-E0P1D1h7DxY4

16:12:14

87

5,154.0000

XLON

05003050000105470-E0P1D1h7DyYg

16:12:14

86

5,154.0000

XLON

05003050000105470-E0P1D1h7DyYk

16:12:14

226

5,154.0000

XLON

05003050000105470-E0P1D1h7DyYt

16:13:00

238

5,154.0000

XLON

05003050000105909-E0P1D1h7DzPZ

16:13:00

100

5,154.0000

XLON

05003050000105909-E0P1D1h7DzPb

16:13:00

22

5,154.0000

XLON

05003050000105909-E0P1D1h7DzPd

16:14:06

309

5,152.0000

XLON

07003070000105944-E0P1D1h7E0fu

16:14:06

216

5,150.0000

XLON

07003070000106177-E0P1D1h7E0fy

16:15:13

326

5,158.0000

XLON

05003050000106519-E0P1D1h7E28p

16:16:26

33

5,158.0000

XLON

07003070000107488-E0P1D1h7E3v2

16:16:35

198

5,158.0000

XLON

07003070000107527-E0P1D1h7E423

16:16:35

44

5,158.0000

XLON

07003070000107527-E0P1D1h7E425

16:16:35

36

5,158.0000

XLON

07003070000107527-E0P1D1h7E427

16:16:35

23

5,158.0000

XLON

07003070000107527-E0P1D1h7E429

16:18:23

238

5,158.0000

XLON

07003070000107897-E0P1D1h7E6mD

16:18:23

4

5,158.0000

XLON

07003070000107897-E0P1D1h7E6mF

16:18:23

1

5,158.0000

XLON

07003070000107897-E0P1D1h7E6mH

16:18:23

97

5,158.0000

XLON

07003070000107897-E0P1D1h7E6mJ

16:19:42

271

5,162.0000

XLON

05003050000107601-E0P1D1h7E8pF

16:19:42

135

5,162.0000

XLON

05003050000107601-E0P1D1h7E8pI

16:20:07

134

5,156.0000

XLON

05003050000106520-E0P1D1h7E9RZ

16:20:07

78

5,156.0000

XLON

05003050000106943-E0P1D1h7E9Rb

16:20:07

21

5,156.0000

XLON

05003050000106520-E0P1D1h7E9R6

16:20:07

96

5,156.0000

XLON

07003070000107043-E0P1D1h7E9R4

16:20:07

283

5,160.0000

XLON

05003050000107592-E0P1D1h7E9Pn

16:20:07

134

5,160.0000

XLON

07003070000108123-E0P1D1h7E9Pp

16:20:07

73

5,158.0000

XLON

07003070000108135-E0P1D1h7E9QE

16:21:39

416

5,152.0000

XLON

05003050000107998-E0P1D1h7ECH0

16:22:24

253

5,150.0000

XLON

07003070000108532-E0P1D1h7EDyU

16:22:24

44

5,150.0000

XLON

07003070000108532-E0P1D1h7EDyW

16:23:39

243

5,152.0000

XLON

05003050000108461-E0P1D1h7EFgk

16:25:14

466

5,152.0000

XLON

07003070000109234-E0P1D1h7EIFa

16:25:33

65

5,150.0000

XLON

05003050000108340-E0P1D1h7EJ3P

16:26:52

6

5,150.0000

XLON

05003050000108340-E0P1D1h7ELhk

16:26:52

334

5,150.0000

XLON

05003050000108340-E0P1D1h7ELhq

16:27:00

178

5,148.0000

XLON

05003050000108158-E0P1D1h7ELr9

16:28:04

160

5,150.0000

XLON

05003050000109478-E0P1D1h7ENV3

 

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
 
 
POSPKCBQABDDCKB