RNS Number : 1866M
Ashtead Group PLC
19 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 18 December 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:

72,332

 

 

Date of transaction:

18 December 2025

 

 

Average price paid per share (pence):

5,333.6095

 

 

Lowest price paid per share (pence):

5,268.0000

 

 

Highest price paid per share (pence):

5,416.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,290,488 (excluding Treasury shares), and the Company will hold 34,064,345 ordinary shares in Treasury.

 

The figure of 417,290,488 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

08:01:37

290

5,312.0000

XLON

05003050000004559-E0PbSzpVCx0w

08:03:56

28

5,318.0000

XLON

05003050000004933-E0PbSzpVCzpx

08:03:56

268

5,318.0000

XLON

05003050000004933-E0PbSzpVCzpz

08:04:21

237

5,326.0000

XLON

05003050000004998-E0PbSzpVD0BC

08:04:43

80

5,326.0000

XLON

05003050000005024-E0PbSzpVD0i7

08:04:57

63

5,320.0000

XLON

05003050000004999-E0PbSzpVD16y

08:05:32

90

5,316.0000

XLON

05003050000004803-E0PbSzpVD250

08:06:32

71

5,318.0000

XLON

07003070000005226-E0PbSzpVD3D7

08:06:32

29

5,318.0000

XLON

07003070000005226-E0PbSzpVD3DA

08:06:32

242

5,318.0000

XLON

07003070000005226-E0PbSzpVD3DE

08:09:00

195

5,316.0000

XLON

05003050000004803-E0PbSzpVD5Gj

08:09:00

75

5,316.0000

XLON

07003070000005183-E0PbSzpVD5Gl

08:09:00

233

5,318.0000

XLON

07003070000005353-E0PbSzpVD5GO

08:09:35

231

5,322.0000

XLON

07003070000005477-E0PbSzpVD6Fm

08:11:09

201

5,326.0000

XLON

05003050000005623-E0PbSzpVD8jM

08:11:33

68

5,326.0000

XLON

05003050000005643-E0PbSzpVD9VK

08:12:32

61

5,322.0000

XLON

07003070000005620-E0PbSzpVDAyl

08:12:32

12

5,322.0000

XLON

07003070000005620-E0PbSzpVDAyp

08:12:41

117

5,330.0000

XLON

05003050000005761-E0PbSzpVDBHs

08:13:30

1

5,332.0000

XLON

07003070000005791-E0PbSzpVDCs7

08:13:30

229

5,332.0000

XLON

07003070000005791-E0PbSzpVDCsI

08:14:00

98

5,330.0000

XLON

07003070000005731-E0PbSzpVDE9a

08:14:00

51

5,330.0000

XLON

07003070000005731-E0PbSzpVDE9c

08:14:21

199

5,324.0000

XLON

05003050000005916-E0PbSzpVDEdp

08:14:42

177

5,322.0000

XLON

05003050000005766-E0PbSzpVDF4E

08:16:00

56

5,320.0000

XLON

05003050000005607-E0PbSzpVDHcR

08:16:15

232

5,320.0000

XLON

05003050000006524-E0PbSzpVDHyo

08:18:48

217

5,322.0000

XLON

07003070000007099-E0PbSzpVDL9c

08:19:10

256

5,320.0000

XLON

07003070000007004-E0PbSzpVDLft

08:19:36

211

5,320.0000

XLON

05003050000007738-E0PbSzpVDM7g

08:21:01

71

5,320.0000

XLON

07003070000008069-E0PbSzpVDN96

08:21:01

88

5,320.0000

XLON

07003070000008069-E0PbSzpVDN99

08:23:01

61

5,320.0000

XLON

05003050000008736-E0PbSzpVDOqr

08:23:01

91

5,320.0000

XLON

07003070000008675-E0PbSzpVDOqY

08:23:01

55

5,320.0000

XLON

07003070000008675-E0PbSzpVDOqb

08:24:25

188

5,320.0000

XLON

07003070000009038-E0PbSzpVDQGS

08:24:31

237

5,318.0000

XLON

07003070000008609-E0PbSzpVDQJ3

08:26:06

76

5,310.0000

XLON

07003070000009689-E0PbSzpVDSFH

08:27:29

27

5,310.0000

XLON

07003070000010111-E0PbSzpVDTTS

08:27:29

92

5,310.0000

XLON

07003070000010111-E0PbSzpVDTTU

08:28:05

89

5,308.0000

XLON

07003070000010234-E0PbSzpVDU0B

08:28:05

114

5,308.0000

XLON

07003070000010234-E0PbSzpVDU0D

08:29:21

171

5,310.0000

XLON

05003050000010956-E0PbSzpVDVJp

08:29:30

139

5,306.0000

XLON

05003050000009777-E0PbSzpVDVQI

08:29:30

78

5,304.0000

XLON

05003050000009745-E0PbSzpVDVQY

08:29:33

78

5,304.0000

XLON

05003050000009745-E0PbSzpVDVSd

08:31:01

140

5,312.0000

XLON

07003070000011552-E0PbSzpVDXSM

08:34:41

76

5,314.0000

XLON

07003070000012758-E0PbSzpVDaAc

08:34:46

62

5,314.0000

XLON

05003050000012847-E0PbSzpVDaD2

08:35:01

83

5,314.0000

XLON

07003070000012857-E0PbSzpVDaIq

08:35:54

61

5,312.0000

XLON

07003070000012106-E0PbSzpVDaxl

08:35:54

134

5,312.0000

XLON

07003070000012106-E0PbSzpVDaxn

08:38:05

43

5,314.0000

XLON

07003070000013674-E0PbSzpVDcbR

08:38:05

93

5,314.0000

XLON

07003070000013674-E0PbSzpVDcbT

08:38:21

57

5,314.0000

XLON

05003050000013863-E0PbSzpVDchQ

08:38:21

73

5,314.0000

XLON

05003050000013863-E0PbSzpVDchS

08:38:45

206

5,312.0000

XLON

07003070000013149-E0PbSzpVDdAh

08:39:21

60

5,312.0000

XLON

05003050000014144-E0PbSzpVDdi9

08:39:21

44

5,312.0000

XLON

05003050000014144-E0PbSzpVDdiB

08:39:21

31

5,312.0000

XLON

05003050000014144-E0PbSzpVDdiD

08:39:21

53

5,312.0000

XLON

05003050000014144-E0PbSzpVDdiF

08:39:21

10

5,312.0000

XLON

05003050000014144-E0PbSzpVDdiH

08:41:39

128

5,310.0000

XLON

07003070000014479-E0PbSzpVDg9C

08:41:42

179

5,308.0000

XLON

05003050000014544-E0PbSzpVDgHf

08:42:56

136

5,306.0000

XLON

07003070000014054-E0PbSzpVDgts

08:42:56

195

5,310.0000

XLON

07003070000014890-E0PbSzpVDgt0

08:44:25

14

5,298.0000

XLON

05003050000015370-E0PbSzpVDhqk

08:44:25

116

5,298.0000

XLON

05003050000015370-E0PbSzpVDhqm

08:44:26

84

5,294.0000

XLON

05003050000015385-E0PbSzpVDhu0

08:44:26

43

5,294.0000

XLON

05003050000015385-E0PbSzpVDhu2

08:44:26

150

5,294.0000

XLON

05003050000014755-E0PbSzpVDht9

08:46:15

84

5,298.0000

XLON

05003050000015950-E0PbSzpVDjXl

08:47:53

160

5,300.0000

XLON

07003070000016283-E0PbSzpVDkkr

08:50:01

29

5,302.0000

XLON

07003070000016867-E0PbSzpVDm9w

08:50:21

29

5,302.0000

XLON

07003070000016953-E0PbSzpVDmKF

08:50:21

101

5,302.0000

XLON

07003070000016953-E0PbSzpVDmKH

08:50:46

76

5,298.0000

XLON

05003050000016801-E0PbSzpVDmWb

08:50:46

85

5,298.0000

XLON

05003050000016801-E0PbSzpVDmSk

08:51:01

119

5,298.0000

XLON

05003050000017187-E0PbSzpVDmiY

08:51:01

70

5,298.0000

XLON

05003050000017187-E0PbSzpVDmiT

08:52:40

3

5,292.0000

XLON

07003070000015816-E0PbSzpVDnH8

08:52:40

108

5,292.0000

XLON

07003070000015816-E0PbSzpVDnHC

08:53:47

142

5,292.0000

XLON

07003070000017635-E0PbSzpVDnzu

08:54:21

42

5,292.0000

XLON

07003070000017849-E0PbSzpVDoMp

08:56:15

105

5,294.0000

XLON

07003070000018021-E0PbSzpVDpXa

08:56:59

53

5,294.0000

XLON

07003070000018523-E0PbSzpVDq25

08:56:59

20

5,294.0000

XLON

07003070000018523-E0PbSzpVDq21

08:59:18

10

5,300.0000

XLON

07003070000019168-E0PbSzpVDs4h

08:59:18

171

5,300.0000

XLON

07003070000019168-E0PbSzpVDs4j

09:00:03

118

5,300.0000

XLON

07003070000019225-E0PbSzpVDsdl

09:00:03

48

5,300.0000

XLON

07003070000019225-E0PbSzpVDsdq

09:01:18

175

5,298.0000

XLON

07003070000018882-E0PbSzpVDtm3

09:01:27

3

5,298.0000

XLON

07003070000018882-E0PbSzpVDtyY

09:02:08

182

5,294.0000

XLON

05003050000020427-E0PbSzpVDuXY

09:02:54

12

5,288.0000

XLON

05003050000020939-E0PbSzpVDv6m

09:02:54

183

5,288.0000

XLON

05003050000020939-E0PbSzpVDv6P

09:03:45

225

5,282.0000

XLON

07003070000020844-E0PbSzpVDvuf

09:05:02

129

5,286.0000

XLON

07003070000021719-E0PbSzpVDwy8

09:05:02

24

5,286.0000

XLON

07003070000021719-E0PbSzpVDwyA

09:08:22

100

5,290.0000

XLON

07003070000022882-E0PbSzpVDzBz

09:08:22

125

5,290.0000

XLON

07003070000022882-E0PbSzpVDzC1

09:09:30

179

5,292.0000

XLON

05003050000023563-E0PbSzpVDzuL

09:11:01

27

5,292.0000

XLON

07003070000024039-E0PbSzpVE0oQ

09:11:01

43

5,292.0000

XLON

07003070000024039-E0PbSzpVE0oS

09:11:01

85

5,292.0000

XLON

07003070000024039-E0PbSzpVE0oU

09:11:26

96

5,288.0000

XLON

05003050000022626-E0PbSzpVE17c

09:11:26

83

5,288.0000

XLON

05003050000022626-E0PbSzpVE17e

09:13:03

26

5,286.0000

XLON

07003070000024593-E0PbSzpVE2KN

09:13:03

45

5,286.0000

XLON

07003070000024593-E0PbSzpVE2KP

09:13:03

115

5,286.0000

XLON

07003070000024593-E0PbSzpVE2KR

09:14:21

110

5,286.0000

XLON

05003050000024995-E0PbSzpVE34Y

09:14:21

30

5,286.0000

XLON

05003050000024995-E0PbSzpVE34a

09:14:21

2

5,286.0000

XLON

05003050000024995-E0PbSzpVE34c

09:14:46

90

5,282.0000

XLON

07003070000024510-E0PbSzpVE3LF

09:16:18

62

5,282.0000

XLON

07003070000024510-E0PbSzpVE4S9

09:16:18

71

5,282.0000

XLON

07003070000025362-E0PbSzpVE4SB

09:17:41

124

5,286.0000

XLON

05003050000025997-E0PbSzpVE5e3

09:20:10

106

5,288.0000

XLON

07003070000026478-E0PbSzpVE7AQ

09:21:41

95

5,288.0000

XLON

07003070000026915-E0PbSzpVE7sN

09:21:41

84

5,288.0000

XLON

07003070000026915-E0PbSzpVE7sP

09:21:54

24

5,286.0000

XLON

05003050000026438-E0PbSzpVE7vg

09:21:54

59

5,286.0000

XLON

07003070000026199-E0PbSzpVE7ve

09:21:54

61

5,286.0000

XLON

05003050000026438-E0PbSzpVE7vq

09:21:54

2

5,286.0000

XLON

05003050000026438-E0PbSzpVE7vu

09:22:30

61

5,280.0000

XLON

05003050000025819-E0PbSzpVE8AH

09:22:51

37

5,274.0000

XLON

05003050000027333-E0PbSzpVE8K6

09:22:51

111

5,274.0000

XLON

05003050000027333-E0PbSzpVE8K8

09:28:40

180

5,282.0000

XLON

07003070000028770-E0PbSzpVEAv7

09:29:41

14

5,282.0000

XLON

05003050000029279-E0PbSzpVEBb5

09:29:41

58

5,282.0000

XLON

05003050000029279-E0PbSzpVEBb7

09:30:01

48

5,282.0000

XLON

05003050000029379-E0PbSzpVEBoK

09:30:21

49

5,282.0000

XLON

07003070000029364-E0PbSzpVEC1K

09:30:21

43

5,282.0000

XLON

07003070000029364-E0PbSzpVEC1M

09:32:55

217

5,284.0000

XLON

07003070000029844-E0PbSzpVEDHd

09:34:21

95

5,286.0000

XLON

05003050000030564-E0PbSzpVEDu3

09:34:41

94

5,286.0000

XLON

05003050000030675-E0PbSzpVEE71

09:36:10

106

5,286.0000

XLON

05003050000030675-E0PbSzpVEEpH

09:36:10

91

5,286.0000

XLON

07003070000030928-E0PbSzpVEEpJ

09:36:21

251

5,282.0000

XLON

05003050000029737-E0PbSzpVEF5Y

09:39:59

79

5,284.0000

XLON

05003050000031992-E0PbSzpVEGlu

09:39:59

45

5,284.0000

XLON

05003050000031992-E0PbSzpVEGlx

09:40:02

114

5,284.0000

XLON

05003050000032056-E0PbSzpVEGnE

09:41:01

75

5,284.0000

XLON

07003070000032213-E0PbSzpVEHdM

09:41:01

239

5,282.0000

XLON

05003050000031569-E0PbSzpVEHdj

09:42:41

48

5,284.0000

XLON

07003070000032663-E0PbSzpVEIXX

09:42:41

48

5,284.0000

XLON

07003070000032663-E0PbSzpVEIXZ

09:44:04

45

5,286.0000

XLON

05003050000033078-E0PbSzpVEJRm

09:44:57

89

5,286.0000

XLON

05003050000033159-E0PbSzpVEK1H

09:45:48

3

5,286.0000

XLON

05003050000033159-E0PbSzpVEKRl

09:45:48

69

5,286.0000

XLON

07003070000033016-E0PbSzpVEKRn

09:47:42

162

5,286.0000

XLON

05003050000033658-E0PbSzpVELKi

09:48:24

83

5,286.0000

XLON

07003070000034019-E0PbSzpVELbP

09:49:21

142

5,286.0000

XLON

05003050000034496-E0PbSzpVEMAQ

09:49:21

52

5,286.0000

XLON

05003050000034496-E0PbSzpVEMAS

09:49:59

102

5,284.0000

XLON

05003050000032856-E0PbSzpVEMRA

09:49:59

74

5,284.0000

XLON

07003070000032719-E0PbSzpVEMRC

09:51:05

47

5,290.0000

XLON

05003050000034901-E0PbSzpVEN52

09:51:05

81

5,290.0000

XLON

07003070000034736-E0PbSzpVEN50

09:51:05

170

5,290.0000

XLON

05003050000034901-E0PbSzpVEN5F

09:51:05

89

5,290.0000

XLON

07003070000034789-E0PbSzpVEN5H

09:52:43

19

5,288.0000

XLON

05003050000035369-E0PbSzpVEOOI

09:53:45

132

5,288.0000

XLON

05003050000035469-E0PbSzpVEOz6

09:55:47

201

5,288.0000

XLON

07003070000035629-E0PbSzpVEPtn

09:56:06

154

5,288.0000

XLON

07003070000036068-E0PbSzpVEQ83

09:57:03

5

5,286.0000

XLON

07003070000035350-E0PbSzpVEQvs

09:57:03

160

5,286.0000

XLON

07003070000035350-E0PbSzpVEQw2

10:00:10

147

5,286.0000

XLON

05003050000037177-E0PbSzpVESUJ

10:01:58

55

5,286.0000

XLON

05003050000037569-E0PbSzpVETUo

10:02:00

85

5,286.0000

XLON

05003050000037569-E0PbSzpVETWf

10:05:11

183

5,288.0000

XLON

07003070000038311-E0PbSzpVEVB4

10:06:01

43

5,288.0000

XLON

05003050000038663-E0PbSzpVEVQ7

10:06:40

190

5,288.0000

XLON

05003050000038744-E0PbSzpVEVcW

10:08:00

139

5,288.0000

XLON

05003050000039080-E0PbSzpVEWJQ

10:08:00

78

5,288.0000

XLON

05003050000039080-E0PbSzpVEWJT

10:09:41

157

5,288.0000

XLON

05003050000039506-E0PbSzpVEX3l

10:11:01

176

5,290.0000

XLON

07003070000039869-E0PbSzpVEXgU

10:11:11

161

5,286.0000

XLON

07003070000037752-E0PbSzpVEXkM

10:13:01

127

5,274.0000

XLON

07003070000040332-E0PbSzpVEYxL

10:13:01

178

5,278.0000

XLON

05003050000040465-E0PbSzpVEYvt

10:13:01

160

5,282.0000

XLON

05003050000040504-E0PbSzpVEYuP

10:14:47

82

5,274.0000

XLON

05003050000040843-E0PbSzpVEZyP

10:17:59

55

5,272.0000

XLON

07003070000041163-E0PbSzpVEcZw

10:18:58

7

5,272.0000

XLON

07003070000041163-E0PbSzpVEdGr

10:19:28

4

5,272.0000

XLON

07003070000041163-E0PbSzpVEdXW

10:21:29

55

5,276.0000

XLON

05003050000042566-E0PbSzpVEeNn

10:24:05

1

5,276.0000

XLON

05003050000042566-E0PbSzpVEfEC

10:27:03

152

5,272.0000

XLON

05003050000042902-E0PbSzpVEgPz

10:27:03

260

5,278.0000

XLON

07003070000043599-E0PbSzpVEgNT

10:27:03

137

5,276.0000

XLON

05003050000042566-E0PbSzpVEgNg

10:27:03

157

5,276.0000

XLON

05003050000042706-E0PbSzpVEgNi

10:29:43

8

5,274.0000

XLON

07003070000044430-E0PbSzpVEhhk

10:29:43

144

5,274.0000

XLON

07003070000044430-E0PbSzpVEhhm

10:29:43

36

5,274.0000

XLON

07003070000044430-E0PbSzpVEhho

10:32:00

88

5,274.0000

XLON

07003070000044767-E0PbSzpVEitS

10:32:29

117

5,274.0000

XLON

07003070000044767-E0PbSzpVEj6G

10:36:22

166

5,274.0000

XLON

05003050000045523-E0PbSzpVElig

10:36:22

101

5,274.0000

XLON

05003050000045523-E0PbSzpVElii

10:37:00

83

5,274.0000

XLON

07003070000046067-E0PbSzpVEm9p

10:39:22

212

5,276.0000

XLON

05003050000047017-E0PbSzpVEnf2

10:39:42

92

5,276.0000

XLON

07003070000046873-E0PbSzpVEnqc

10:39:42

151

5,276.0000

XLON

07003070000046873-E0PbSzpVEnqe

10:39:42

38

5,276.0000

XLON

07003070000046873-E0PbSzpVEnqg

10:40:03

318

5,274.0000

XLON

05003050000046679-E0PbSzpVEo2b

10:41:01

151

5,274.0000

XLON

05003050000047403-E0PbSzpVEocL

10:41:01

52

5,274.0000

XLON

05003050000047403-E0PbSzpVEocN

10:47:12

166

5,278.0000

XLON

07003070000048274-E0PbSzpVEsBc

10:47:12

45

5,278.0000

XLON

07003070000048274-E0PbSzpVEsBe

10:48:12

167

5,278.0000

XLON

07003070000048649-E0PbSzpVEsic

10:54:04

49

5,280.0000

XLON

05003050000050443-E0PbSzpVEvu1

10:54:06

57

5,280.0000

XLON

05003050000050451-E0PbSzpVEvxE

10:54:06

268

5,280.0000

XLON

05003050000050451-E0PbSzpVEvxG

10:54:06

5

5,280.0000

XLON

05003050000050451-E0PbSzpVEvxB

10:56:11

276

5,278.0000

XLON

05003050000050760-E0PbSzpVEwtO

10:58:57

1

5,278.0000

XLON

07003070000051042-E0PbSzpVEy3M

10:58:57

252

5,278.0000

XLON

07003070000051042-E0PbSzpVEy3O

11:00:01

27

5,278.0000

XLON

05003050000051704-E0PbSzpVEyoy

11:00:01

34

5,278.0000

XLON

05003050000051704-E0PbSzpVEyp0

11:02:01

166

5,278.0000

XLON

07003070000052135-E0PbSzpVF09n

11:02:01

43

5,278.0000

XLON

07003070000052135-E0PbSzpVF09p

11:02:01

12

5,278.0000

XLON

07003070000052135-E0PbSzpVF09r

11:04:27

151

5,280.0000

XLON

07003070000052418-E0PbSzpVF1Gn

11:04:27

91

5,280.0000

XLON

07003070000052418-E0PbSzpVF1Gl

11:06:09

1

5,280.0000

XLON

07003070000053101-E0PbSzpVF2NC

11:10:30

342

5,282.0000

XLON

07003070000053782-E0PbSzpVF4Ml

11:11:28

29

5,282.0000

XLON

05003050000054464-E0PbSzpVF4qi

11:11:34

88

5,282.0000

XLON

05003050000054464-E0PbSzpVF4tX

11:13:02

170

5,284.0000

XLON

07003070000054796-E0PbSzpVF5a8

11:13:02

201

5,284.0000

XLON

07003070000054796-E0PbSzpVF5aC

11:15:44

90

5,282.0000

XLON

07003070000054707-E0PbSzpVF72A

11:15:44

1

5,284.0000

XLON

05003050000055260-E0PbSzpVF71g

11:15:44

180

5,284.0000

XLON

05003050000055260-E0PbSzpVF71k

11:16:57

190

5,284.0000

XLON

07003070000055543-E0PbSzpVF7f5

11:17:28

190

5,282.0000

XLON

07003070000055479-E0PbSzpVF7yH

11:18:09

116

5,278.0000

XLON

05003050000056085-E0PbSzpVF8Ju

11:18:25

155

5,276.0000

XLON

07003070000055878-E0PbSzpVF8cn

11:22:22

13

5,276.0000

XLON

07003070000057072-E0PbSzpVFAPh

11:23:37

102

5,274.0000

XLON

05003050000056624-E0PbSzpVFAsd

11:23:37

59

5,274.0000

XLON

05003050000057314-E0PbSzpVFAsf

11:25:40

158

5,272.0000

XLON

07003070000057149-E0PbSzpVFBzN

11:26:03

63

5,268.0000

XLON

07003070000056184-E0PbSzpVFCVV

11:26:03

70

5,268.0000

XLON

07003070000056729-E0PbSzpVFCVX

11:27:50

16

5,276.0000

XLON

07003070000058190-E0PbSzpVFDIH

11:28:22

165

5,278.0000

XLON

05003050000058781-E0PbSzpVFDRp

11:29:00

28

5,276.0000

XLON

07003070000058190-E0PbSzpVFDqW

11:29:00

96

5,276.0000

XLON

07003070000058190-E0PbSzpVFDqY

11:31:28

55

5,276.0000

XLON

05003050000059122-E0PbSzpVFFJn

11:32:28

13

5,280.0000

XLON

07003070000059777-E0PbSzpVFFdc

11:32:58

72

5,284.0000

XLON

07003070000059896-E0PbSzpVFFpc

11:32:58

116

5,284.0000

XLON

07003070000059896-E0PbSzpVFFpf

11:36:50

164

5,282.0000

XLON

05003050000060529-E0PbSzpVFHic

11:37:28

55

5,280.0000

XLON

07003070000059777-E0PbSzpVFI4N

11:41:02

311

5,286.0000

XLON

07003070000061723-E0PbSzpVFJTI

11:41:28

212

5,284.0000

XLON

07003070000061683-E0PbSzpVFJfu

11:43:14

191

5,282.0000

XLON

05003050000062276-E0PbSzpVFKUn

11:43:59

145

5,282.0000

XLON

05003050000062625-E0PbSzpVFLCw

11:45:02

143

5,282.0000

XLON

07003070000062671-E0PbSzpVFM0d

11:47:50

215

5,294.0000

XLON

07003070000063481-E0PbSzpVFO7S

11:54:02

73

5,294.0000

XLON

07003070000064825-E0PbSzpVFQkp

11:54:02

44

5,294.0000

XLON

07003070000064825-E0PbSzpVFQkr

11:54:02

77

5,294.0000

XLON

07003070000064825-E0PbSzpVFQkt

11:54:37

17

5,292.0000

XLON

05003050000065021-E0PbSzpVFQvY

11:54:37

189

5,292.0000

XLON

05003050000065021-E0PbSzpVFQva

11:58:52

1

5,292.0000

XLON

05003050000065890-E0PbSzpVFSuY

11:59:15

111

5,296.0000

XLON

05003050000066025-E0PbSzpVFT6A

11:59:15

146

5,296.0000

XLON

07003070000065900-E0PbSzpVFT68

11:59:15

62

5,296.0000

XLON

07003070000065901-E0PbSzpVFT6C

11:59:58

54

5,294.0000

XLON

07003070000065887-E0PbSzpVFTyl

11:59:58

66

5,294.0000

XLON

05003050000066017-E0PbSzpVFTyt

11:59:58

206

5,294.0000

XLON

07003070000065887-E0PbSzpVFTyr

12:00:00

209

5,292.0000

XLON

05003050000065890-E0PbSzpVFU5m

12:00:00

77

5,292.0000

XLON

05003050000066026-E0PbSzpVFU5o

12:01:45

111

5,286.0000

XLON

05003050000067958-E0PbSzpVFbfn

12:06:23

142

5,290.0000

XLON

05003050000070326-E0PbSzpVFj9X

12:10:28

55

5,294.0000

XLON

05003050000071649-E0PbSzpVFmX6

12:11:28

55

5,294.0000

XLON

05003050000071649-E0PbSzpVFnZ0

12:11:40

144

5,294.0000

XLON

05003050000071649-E0PbSzpVFnqI

12:11:45

42

5,292.0000

XLON

07003070000071427-E0PbSzpVFnv8

12:12:15

119

5,290.0000

XLON

05003050000071714-E0PbSzpVFoQ1

12:12:15

149

5,292.0000

XLON

07003070000071427-E0PbSzpVFoPc

12:13:08

130

5,288.0000

XLON

05003050000072241-E0PbSzpVFox4

12:13:08

172

5,290.0000

XLON

05003050000072808-E0PbSzpVFowQ

12:13:13

94

5,284.0000

XLON

07003070000072749-E0PbSzpVFp65

12:18:39

111

5,286.0000

XLON

07003070000073999-E0PbSzpVFsY7

12:19:01

43

5,284.0000

XLON

05003050000073719-E0PbSzpVFskp

12:21:42

41

5,288.0000

XLON

05003050000075415-E0PbSzpVFu8F

12:23:22

84

5,288.0000

XLON

07003070000075707-E0PbSzpVFuuB

12:23:42

8

5,288.0000

XLON

05003050000075953-E0PbSzpVFvAv

12:23:42

11

5,288.0000

XLON

05003050000075953-E0PbSzpVFvAx

12:25:05

95

5,288.0000

XLON

05003050000076226-E0PbSzpVFvlV

12:25:32

45

5,288.0000

XLON

05003050000076226-E0PbSzpVFw1F

12:25:32

121

5,288.0000

XLON

05003050000076226-E0PbSzpVFw1J

12:26:02

154

5,288.0000

XLON

05003050000076630-E0PbSzpVFwI9

12:26:02

61

5,288.0000

XLON

05003050000076630-E0PbSzpVFwIC

12:29:48

48

5,288.0000

XLON

05003050000077032-E0PbSzpVFxm4

12:29:52

27

5,288.0000

XLON

05003050000077032-E0PbSzpVFxml

12:30:15

39

5,288.0000

XLON

05003050000077032-E0PbSzpVFxxi

12:31:15

90

5,288.0000

XLON

05003050000077032-E0PbSzpVFyeD

12:35:20

27

5,288.0000

XLON

05003050000077032-E0PbSzpVG13d

12:35:20

61

5,288.0000

XLON

05003050000078088-E0PbSzpVG13f

12:36:00

31

5,288.0000

XLON

05003050000078088-E0PbSzpVG1I7

12:36:00

61

5,288.0000

XLON

07003070000077982-E0PbSzpVG1I9

12:36:00

54

5,288.0000

XLON

05003050000078715-E0PbSzpVG1ID

12:36:00

33

5,288.0000

XLON

05003050000078715-E0PbSzpVG1IF

12:36:00

139

5,288.0000

XLON

07003070000078497-E0PbSzpVG1IB

12:36:00

62

5,288.0000

XLON

05003050000078839-E0PbSzpVG1IH

12:36:00

164

5,288.0000

XLON

05003050000079345-E0PbSzpVG1IL

12:36:00

102

5,288.0000

XLON

07003070000078890-E0PbSzpVG1IJ

12:36:34

105

5,288.0000

XLON

05003050000079536-E0PbSzpVG1Xz

12:36:34

55

5,288.0000

XLON

07003070000079430-E0PbSzpVG1Y1

12:39:46

149

5,288.0000

XLON

07003070000079855-E0PbSzpVG3LI

12:41:26

140

5,286.0000

XLON

07003070000074796-E0PbSzpVG4Fp

12:42:42

174

5,294.0000

XLON

07003070000081132-E0PbSzpVG51n

12:43:24

62

5,292.0000

XLON

05003050000081207-E0PbSzpVG5c8

12:43:24

111

5,292.0000

XLON

07003070000081092-E0PbSzpVG5cA

12:46:19

179

5,290.0000

XLON

05003050000081648-E0PbSzpVG7GK

12:46:30

62

5,290.0000

XLON

07003070000082197-E0PbSzpVG7PP

12:46:31

71

5,288.0000

XLON

07003070000081550-E0PbSzpVG7Rl

12:49:12

162

5,286.0000

XLON

05003050000082678-E0PbSzpVG8sy

12:49:12

162

5,286.0000

XLON

07003070000082592-E0PbSzpVG8sw

12:53:34

122

5,284.0000

XLON

07003070000082988-E0PbSzpVGAnK

12:58:14

146

5,286.0000

XLON

05003050000084972-E0PbSzpVGDE8

12:58:14

73

5,286.0000

XLON

07003070000085532-E0PbSzpVGDEA

13:02:28

71

5,286.0000

XLON

05003050000086717-E0PbSzpVGFOT

13:02:28

198

5,286.0000

XLON

07003070000086000-E0PbSzpVGFOR

13:02:28

141

5,286.0000

XLON

05003050000087132-E0PbSzpVGFOZ

13:02:28

56

5,286.0000

XLON

07003070000086572-E0PbSzpVGFOV

13:04:18

197

5,286.0000

XLON

05003050000087423-E0PbSzpVGGUP

13:04:18

234

5,288.0000

XLON

07003070000087753-E0PbSzpVGGTU

13:05:48

98

5,286.0000

XLON

07003070000088356-E0PbSzpVGHzu

13:05:52

63

5,286.0000

XLON

07003070000088372-E0PbSzpVGI1V

13:07:20

31

5,290.0000

XLON

05003050000089146-E0PbSzpVGIla

13:07:32

113

5,288.0000

XLON

05003050000088975-E0PbSzpVGIyP

13:07:32

55

5,288.0000

XLON

05003050000088975-E0PbSzpVGIyS

13:08:07

56

5,286.0000

XLON

07003070000089007-E0PbSzpVGJFc

13:08:07

124

5,288.0000

XLON

07003070000089187-E0PbSzpVGJEj

13:10:21

81

5,284.0000

XLON

05003050000089312-E0PbSzpVGKWa

13:12:06

58

5,284.0000

XLON

07003070000090665-E0PbSzpVGLLe

13:13:33

147

5,282.0000

XLON

07003070000089831-E0PbSzpVGLp2

13:15:03

4

5,284.0000

XLON

07003070000091625-E0PbSzpVGMyO

13:17:04

180

5,290.0000

XLON

05003050000093611-E0PbSzpVGO5B

13:17:05

164

5,288.0000

XLON

07003070000093289-E0PbSzpVGO8m

13:17:43

3

5,288.0000

XLON

07003070000093844-E0PbSzpVGOmJ

13:18:39

136

5,288.0000

XLON

05003050000094216-E0PbSzpVGPL4

13:20:33

197

5,290.0000

XLON

05003050000094940-E0PbSzpVGQRb

13:20:50

131

5,288.0000

XLON

07003070000094501-E0PbSzpVGQb6

13:22:19

44

5,290.0000

XLON

05003050000095666-E0PbSzpVGRYe

13:23:10

132

5,290.0000

XLON

07003070000095684-E0PbSzpVGS6g

13:24:43

47

5,290.0000

XLON

07003070000096302-E0PbSzpVGTHU

13:25:02

138

5,288.0000

XLON

07003070000095338-E0PbSzpVGTYm

13:27:07

171

5,288.0000

XLON

05003050000096927-E0PbSzpVGUxf

13:30:01

237

5,302.0000

XLON

07003070000098142-E0PbSzpVGXQI

13:30:50

111

5,304.0000

XLON

07003070000098344-E0PbSzpVGaZp

13:31:23

174

5,306.0000

XLON

05003050000100353-E0PbSzpVGbpE

13:31:46

114

5,304.0000

XLON

05003050000099838-E0PbSzpVGc9D

13:31:46

72

5,304.0000

XLON

05003050000099838-E0PbSzpVGc9F

13:33:19

113

5,306.0000

XLON

05003050000101398-E0PbSzpVGe7n

13:35:38

62

5,312.0000

XLON

05003050000102661-E0PbSzpVGgWH

13:37:39

171

5,310.0000

XLON

07003070000103173-E0PbSzpVGiTz

13:38:00

129

5,308.0000

XLON

05003050000102335-E0PbSzpVGiuX

13:40:36

173

5,330.0000

XLON

05003050000105516-E0PbSzpVGllN

13:41:27

174

5,346.0000

XLON

05003050000105788-E0PbSzpVGmo8

13:41:27

134

5,344.0000

XLON

07003070000105652-E0PbSzpVGmol

13:42:54

162

5,342.0000

XLON

07003070000106557-E0PbSzpVGnzJ

13:43:32

140

5,340.0000

XLON

05003050000106605-E0PbSzpVGoRH

13:45:39

109

5,330.0000

XLON

05003050000107341-E0PbSzpVGqwC

13:46:09

55

5,326.0000

XLON

05003050000108260-E0PbSzpVGrSV

13:47:56

60

5,326.0000

XLON

05003050000108994-E0PbSzpVGsfQ

13:47:56

83

5,326.0000

XLON

05003050000109046-E0PbSzpVGsfS

13:48:33

127

5,324.0000

XLON

07003070000108203-E0PbSzpVGszT

13:48:44

68

5,320.0000

XLON

05003050000109047-E0PbSzpVGtFl

13:50:26

98

5,316.0000

XLON

05003050000109879-E0PbSzpVGuTL

13:50:26

15

5,316.0000

XLON

05003050000109879-E0PbSzpVGuTO

13:50:51

75

5,318.0000

XLON

05003050000110345-E0PbSzpVGuss

13:52:40

121

5,318.0000

XLON

07003070000110784-E0PbSzpVGwsS

13:52:58

102

5,316.0000

XLON

07003070000110712-E0PbSzpVGxBz

13:53:13

84

5,314.0000

XLON

07003070000110785-E0PbSzpVGxTJ

13:55:25

117

5,316.0000

XLON

07003070000112701-E0PbSzpVGz3y

13:55:37

159

5,314.0000

XLON

05003050000112330-E0PbSzpVGzHm

13:57:00

126

5,312.0000

XLON

05003050000113419-E0PbSzpVH0mQ

13:57:51

158

5,316.0000

XLON

05003050000113751-E0PbSzpVH1UH

13:57:58

116

5,314.0000

XLON

05003050000113737-E0PbSzpVH1Yu

14:00:00

109

5,312.0000

XLON

07003070000114441-E0PbSzpVH3GK

14:01:47

131

5,314.0000

XLON

07003070000115556-E0PbSzpVH5aD

14:04:27

174

5,316.0000

XLON

07003070000116201-E0PbSzpVH7nK

14:04:51

174

5,314.0000

XLON

05003050000116075-E0PbSzpVH81K

14:07:32

201

5,316.0000

XLON

07003070000117615-E0PbSzpVHANy

14:07:45

161

5,314.0000

XLON

07003070000117378-E0PbSzpVHAUB

14:09:51

1

5,320.0000

XLON

05003050000118607-E0PbSzpVHC0r

14:09:51

152

5,320.0000

XLON

05003050000118607-E0PbSzpVHC0v

14:12:43

191

5,324.0000

XLON

05003050000119837-E0PbSzpVHDza

14:12:43

14

5,324.0000

XLON

05003050000119837-E0PbSzpVHDzX

14:16:00

239

5,326.0000

XLON

05003050000121163-E0PbSzpVHGuk

14:16:03

185

5,326.0000

XLON

07003070000121271-E0PbSzpVHGw7

14:16:23

49

5,326.0000

XLON

07003070000121271-E0PbSzpVHHBi

14:18:16

233

5,340.0000

XLON

05003050000122175-E0PbSzpVHJ16

14:19:29

215

5,338.0000

XLON

05003050000122108-E0PbSzpVHKV9

14:20:48

143

5,336.0000

XLON

07003070000122153-E0PbSzpVHLbj

14:21:19

231

5,336.0000

XLON

05003050000123337-E0PbSzpVHLzW

14:22:24

231

5,334.0000

XLON

07003070000123321-E0PbSzpVHMhq

14:23:56

162

5,332.0000

XLON

07003070000123939-E0PbSzpVHNyh

14:24:45

135

5,346.0000

XLON

07003070000124636-E0PbSzpVHOj0

14:24:57

108

5,348.0000

XLON

05003050000124660-E0PbSzpVHOrb

14:24:57

124

5,348.0000

XLON

05003050000124690-E0PbSzpVHOrf

14:27:20

187

5,354.0000

XLON

05003050000125823-E0PbSzpVHSl9

14:28:27

103

5,356.0000

XLON

05003050000126471-E0PbSzpVHTtY

14:28:27

167

5,356.0000

XLON

05003050000126471-E0PbSzpVHTta

14:29:30

346

5,356.0000

XLON

07003070000127519-E0PbSzpVHV4p

14:30:41

260

5,362.0000

XLON

05003050000129172-E0PbSzpVHZ29

14:32:03

173

5,368.0000

XLON

07003070000131196-E0PbSzpVHcmm

14:32:03

145

5,368.0000

XLON

07003070000131196-E0PbSzpVHcmo

14:32:05

79

5,364.0000

XLON

07003070000131195-E0PbSzpVHcue

14:32:05

451

5,366.0000

XLON

05003050000130686-E0PbSzpVHctz

14:32:57

249

5,362.0000

XLON

05003050000131906-E0PbSzpVHfZw

14:33:04

231

5,360.0000

XLON

07003070000131926-E0PbSzpVHg11

14:34:46

172

5,358.0000

XLON

07003070000134006-E0PbSzpVHji9

14:36:43

55

5,364.0000

XLON

07003070000135911-E0PbSzpVHnVm

14:37:02

128

5,360.0000

XLON

05003050000134401-E0PbSzpVHo83

14:37:02

280

5,362.0000

XLON

07003070000135653-E0PbSzpVHo7N

14:37:48

217

5,362.0000

XLON

05003050000136706-E0PbSzpVHpRe

14:38:10

54

5,360.0000

XLON

05003050000136504-E0PbSzpVHpwX

14:38:22

83

5,360.0000

XLON

05003050000136504-E0PbSzpVHq7f

14:38:22

57

5,360.0000

XLON

07003070000136743-E0PbSzpVHq7h

14:40:06

115

5,364.0000

XLON

05003050000138539-E0PbSzpVHt5a

14:40:06

109

5,364.0000

XLON

05003050000138539-E0PbSzpVHt5c

14:40:24

155

5,360.0000

XLON

07003070000138559-E0PbSzpVHtex

14:40:24

189

5,362.0000

XLON

05003050000138383-E0PbSzpVHte7

14:41:03

132

5,364.0000

XLON

05003050000139509-E0PbSzpVHupN

14:41:17

57

5,362.0000

XLON

07003070000139522-E0PbSzpVHvBx

14:41:17

115

5,362.0000

XLON

07003070000139522-E0PbSzpVHvCI

14:42:49

160

5,368.0000

XLON

07003070000140876-E0PbSzpVHxSs

14:44:25

42

5,372.0000

XLON

07003070000142026-E0PbSzpVI0BR

14:44:25

59

5,372.0000

XLON

07003070000142182-E0PbSzpVI0BT

14:44:25

103

5,372.0000

XLON

07003070000142026-E0PbSzpVI0BD

14:45:25

281

5,368.0000

XLON

05003050000142188-E0PbSzpVI1sU

14:46:08

195

5,368.0000

XLON

07003070000143680-E0PbSzpVI3LV

14:46:19

87

5,364.0000

XLON

07003070000143582-E0PbSzpVI3h0

14:46:19

228

5,366.0000

XLON

05003050000143619-E0PbSzpVI3fb

14:47:46

189

5,364.0000

XLON

07003070000145008-E0PbSzpVI62f

14:49:03

121

5,366.0000

XLON

07003070000146073-E0PbSzpVI8LD

14:51:16

90

5,370.0000

XLON

07003070000146645-E0PbSzpVIBkh

14:52:06

210

5,372.0000

XLON

05003050000148513-E0PbSzpVIClU

14:52:30

63

5,370.0000

XLON

05003050000148377-E0PbSzpVIDNn

14:52:30

86

5,370.0000

XLON

07003070000146645-E0PbSzpVIDNj

14:53:58

267

5,370.0000

XLON

07003070000148924-E0PbSzpVIF4j

14:53:58

226

5,372.0000

XLON

07003070000149082-E0PbSzpVIF45

14:54:25

34

5,372.0000

XLON

07003070000150048-E0PbSzpVIFbr

14:54:57

143

5,376.0000

XLON

05003050000150403-E0PbSzpVIG92

14:54:57

32

5,376.0000

XLON

05003050000150403-E0PbSzpVIG94

14:55:09

146

5,374.0000

XLON

07003070000150182-E0PbSzpVIGVP

14:56:12

10

5,372.0000

XLON

07003070000150048-E0PbSzpVII5J

14:56:12

40

5,372.0000

XLON

07003070000150048-E0PbSzpVII5P

14:56:12

25

5,372.0000

XLON

07003070000150048-E0PbSzpVII5U

14:56:12

17

5,372.0000

XLON

07003070000150048-E0PbSzpVII5W

14:56:12

60

5,372.0000

XLON

07003070000150048-E0PbSzpVII5Y

14:56:12

238

5,376.0000

XLON

05003050000151174-E0PbSzpVII2n

14:58:52

129

5,372.0000

XLON

07003070000152243-E0PbSzpVILK1

14:58:52

178

5,374.0000

XLON

05003050000152271-E0PbSzpVILIi

15:00:13

228

5,376.0000

XLON

07003070000153532-E0PbSzpVINOv

15:00:28

55

5,374.0000

XLON

05003050000153164-E0PbSzpVINqa

15:00:28

135

5,374.0000

XLON

05003050000153164-E0PbSzpVINqc

15:01:45

67

5,368.0000

XLON

07003070000154389-E0PbSzpVIPql

15:01:45

167

5,368.0000

XLON

07003070000154389-E0PbSzpVIPqn

15:01:45

270

5,370.0000

XLON

05003050000154417-E0PbSzpVIPlL

15:03:39

212

5,376.0000

XLON

07003070000156008-E0PbSzpVITK1

15:03:39

74

5,374.0000

XLON

07003070000155945-E0PbSzpVITKJ

15:03:40

12

5,374.0000

XLON

07003070000155945-E0PbSzpVITMH

15:03:55

46

5,372.0000

XLON

05003050000155997-E0PbSzpVITpk

15:03:55

45

5,372.0000

XLON

05003050000155997-E0PbSzpVITot

15:03:55

80

5,374.0000

XLON

07003070000155945-E0PbSzpVITnx

15:03:55

23

5,374.0000

XLON

07003070000155945-E0PbSzpVITmq

15:03:55

24

5,374.0000

XLON

07003070000155945-E0PbSzpVITmM

15:05:03

183

5,370.0000

XLON

05003050000156402-E0PbSzpVIVRS

15:05:03

146

5,372.0000

XLON

07003070000156392-E0PbSzpVIVQr

15:07:35

151

5,372.0000

XLON

07003070000157909-E0PbSzpVIapb

15:08:14

213

5,378.0000

XLON

05003050000158692-E0PbSzpVIcCx

15:08:51

45

5,374.0000

XLON

07003070000158571-E0PbSzpVId3Y

15:09:03

185

5,374.0000

XLON

07003070000158571-E0PbSzpVIdGp

15:10:09

172

5,380.0000

XLON

07003070000159752-E0PbSzpVIesw

15:10:36

199

5,378.0000

XLON

07003070000159631-E0PbSzpVIfQ0

15:11:08

150

5,374.0000

XLON

05003050000160513-E0PbSzpVIg2r

15:12:25

87

5,374.0000

XLON

05003050000161125-E0PbSzpVIhiF

15:13:28

105

5,374.0000

XLON

07003070000161496-E0PbSzpVIj7h

15:13:28

33

5,374.0000

XLON

07003070000161496-E0PbSzpVIj7T

15:13:28

156

5,376.0000

XLON

05003050000161546-E0PbSzpVIj70

15:13:29

35

5,370.0000

XLON

05003050000161126-E0PbSzpVIjBn

15:13:29

89

5,370.0000

XLON

05003050000161126-E0PbSzpVIjBp

15:13:29

12

5,370.0000

XLON

05003050000161126-E0PbSzpVIjBr

15:13:29

64

5,372.0000

XLON

07003070000160470-E0PbSzpVIjB5

15:14:57

138

5,374.0000

XLON

07003070000162662-E0PbSzpVIlR7

15:15:12

163

5,372.0000

XLON

05003050000162547-E0PbSzpVIlpI

15:16:08

145

5,378.0000

XLON

07003070000163491-E0PbSzpVInAA

15:16:28

172

5,376.0000

XLON

05003050000163573-E0PbSzpVInjD

15:17:44

163

5,384.0000

XLON

05003050000164632-E0PbSzpVIpw2

15:18:05

190

5,380.0000

XLON

05003050000164633-E0PbSzpVIqN0

15:18:05

76

5,382.0000

XLON

07003070000164530-E0PbSzpVIqLF

15:19:44

164

5,382.0000

XLON

05003050000165707-E0PbSzpVIsgq

15:20:20

54

5,380.0000

XLON

07003070000165508-E0PbSzpVItZk

15:20:26

64

5,380.0000

XLON

07003070000165508-E0PbSzpVIthH

15:21:28

55

5,374.0000

XLON

05003050000166525-E0PbSzpVIukU

15:21:35

25

5,374.0000

XLON

05003050000166525-E0PbSzpVIuw7

15:21:49

74

5,374.0000

XLON

05003050000166525-E0PbSzpVIvOb

15:23:17

182

5,384.0000

XLON

07003070000167636-E0PbSzpVIxjM

15:24:34

115

5,384.0000

XLON

05003050000167938-E0PbSzpVIz7G

15:24:34

273

5,384.0000

XLON

07003070000168307-E0PbSzpVIz7L

15:24:34

80

5,384.0000

XLON

05003050000168420-E0PbSzpVIz7N

15:26:11

31

5,386.0000

XLON

05003050000169299-E0PbSzpVJ1Qb

15:26:22

38

5,386.0000

XLON

05003050000169299-E0PbSzpVJ1al

15:26:36

9

5,388.0000

XLON

05003050000169606-E0PbSzpVJ1sQ

15:27:09

67

5,390.0000

XLON

05003050000169647-E0PbSzpVJ2VX

15:27:30

54

5,390.0000

XLON

05003050000169647-E0PbSzpVJ34O

15:27:50

135

5,390.0000

XLON

07003070000170109-E0PbSzpVJ3OM

15:27:50

48

5,390.0000

XLON

07003070000170109-E0PbSzpVJ3OO

15:29:38

26

5,390.0000

XLON

07003070000170977-E0PbSzpVJ5N2

15:29:54

175

5,390.0000

XLON

07003070000170977-E0PbSzpVJ5bL

15:29:56

90

5,388.0000

XLON

07003070000169511-E0PbSzpVJ5ft

15:31:04

104

5,390.0000

XLON

05003050000172133-E0PbSzpVJ7P0

15:31:15

27

5,388.0000

XLON

05003050000169626-E0PbSzpVJ7js

15:31:15

22

5,388.0000

XLON

07003070000169511-E0PbSzpVJ7jq

15:31:25

56

5,388.0000

XLON

05003050000169626-E0PbSzpVJ7wC

15:31:27

13

5,388.0000

XLON

07003070000172332-E0PbSzpVJ7yx

15:31:54

95

5,386.0000

XLON

07003070000170176-E0PbSzpVJ8XU

15:31:54

42

5,388.0000

XLON

07003070000172332-E0PbSzpVJ8WF

15:33:44

207

5,388.0000

XLON

07003070000173524-E0PbSzpVJAky

15:34:51

230

5,392.0000

XLON

07003070000174556-E0PbSzpVJCLS

15:34:56

269

5,390.0000

XLON

05003050000174331-E0PbSzpVJCS1

15:34:56

154

5,390.0000

XLON

07003070000174231-E0PbSzpVJCS5

15:35:57

176

5,390.0000

XLON

05003050000174919-E0PbSzpVJE95

15:36:24

45

5,396.0000

XLON

05003050000175685-E0PbSzpVJGPV

15:36:24

48

5,396.0000

XLON

05003050000175685-E0PbSzpVJGPX

15:36:44

98

5,396.0000

XLON

05003050000175876-E0PbSzpVJH1r

15:37:00

237

5,394.0000

XLON

05003050000175503-E0PbSzpVJHK2

15:38:13

51

5,396.0000

XLON

07003070000176613-E0PbSzpVJIsY

15:38:13

135

5,396.0000

XLON

07003070000176613-E0PbSzpVJIsQ

15:38:41

144

5,394.0000

XLON

05003050000176493-E0PbSzpVJJPG

15:38:41

93

5,394.0000

XLON

05003050000176493-E0PbSzpVJJPE

15:40:45

171

5,392.0000

XLON

07003070000177276-E0PbSzpVJLx2

15:40:45

32

5,392.0000

XLON

07003070000177276-E0PbSzpVJLx4

15:40:45

205

5,394.0000

XLON

07003070000177456-E0PbSzpVJLw7

15:43:04

21

5,396.0000

XLON

05003050000179365-E0PbSzpVJOpB

15:43:04

1

5,396.0000

XLON

05003050000179365-E0PbSzpVJOpD

15:43:04

8

5,396.0000

XLON

05003050000179365-E0PbSzpVJOpF

15:43:04

36

5,396.0000

XLON

05003050000179365-E0PbSzpVJOpH

15:43:07

3

5,396.0000

XLON

05003050000179386-E0PbSzpVJOqn

15:43:07

1

5,396.0000

XLON

05003050000179386-E0PbSzpVJOqp

15:43:07

5

5,396.0000

XLON

05003050000179386-E0PbSzpVJOqr

15:43:27

6

5,396.0000

XLON

07003070000179531-E0PbSzpVJP2c

15:43:27

1

5,396.0000

XLON

07003070000179531-E0PbSzpVJP2e

15:43:32

20

5,396.0000

XLON

07003070000179547-E0PbSzpVJP6C

15:43:37

10

5,398.0000

XLON

05003050000179652-E0PbSzpVJPAZ

15:43:55

206

5,394.0000

XLON

07003070000178538-E0PbSzpVJPac

15:43:55

117

5,396.0000

XLON

07003070000179547-E0PbSzpVJPZg

15:43:55

107

5,398.0000

XLON

07003070000179714-E0PbSzpVJPZ2

15:45:10

180

5,398.0000

XLON

05003050000180513-E0PbSzpVJQyF

15:45:22

3

5,398.0000

XLON

05003050000180513-E0PbSzpVJR6c

15:46:05

307

5,398.0000

XLON

07003070000181015-E0PbSzpVJRcF

15:46:08

90

5,396.0000

XLON

05003050000180185-E0PbSzpVJRkx

15:46:08

45

5,396.0000

XLON

07003070000180131-E0PbSzpVJRkz

15:49:18

105

5,398.0000

XLON

07003070000181974-E0PbSzpVJVIb

15:49:18

192

5,398.0000

XLON

07003070000181974-E0PbSzpVJVId

15:49:18

257

5,400.0000

XLON

05003050000182698-E0PbSzpVJVHa

15:50:06

183

5,398.0000

XLON

07003070000182955-E0PbSzpVJWGp

15:50:57

44

5,394.0000

XLON

07003070000182956-E0PbSzpVJXYO

15:50:57

108

5,396.0000

XLON

05003050000183011-E0PbSzpVJXWx

15:50:57

33

5,396.0000

XLON

05003050000183011-E0PbSzpVJXWz

15:51:44

172

5,394.0000

XLON

07003070000182956-E0PbSzpVJYgD

15:53:08

131

5,398.0000

XLON

05003050000184425-E0PbSzpVJb0G

15:53:08

28

5,398.0000

XLON

05003050000184425-E0PbSzpVJb0M

15:53:08

68

5,398.0000

XLON

05003050000184717-E0PbSzpVJb0S

15:54:37

43

5,398.0000

XLON

07003070000185570-E0PbSzpVJd0q

15:54:37

157

5,398.0000

XLON

07003070000185570-E0PbSzpVJd0o

15:54:37

224

5,400.0000

XLON

05003050000185692-E0PbSzpVJd06

15:54:37

26

5,400.0000

XLON

05003050000185692-E0PbSzpVJczf

15:54:37

19

5,400.0000

XLON

05003050000185692-E0PbSzpVJczQ

15:54:37

11

5,400.0000

XLON

05003050000185692-E0PbSzpVJczS

15:56:34

222

5,402.0000

XLON

07003070000186767-E0PbSzpVJfkZ

15:57:22

222

5,400.0000

XLON

07003070000186486-E0PbSzpVJgvT

15:57:47

222

5,400.0000

XLON

05003050000187514-E0PbSzpVJhWX

15:59:13

204

5,400.0000

XLON

05003050000188161-E0PbSzpVJjgl

15:59:13

170

5,402.0000

XLON

07003070000188153-E0PbSzpVJjg4

16:00:29

193

5,406.0000

XLON

05003050000189157-E0PbSzpVJmQA

16:00:53

193

5,404.0000

XLON

07003070000188966-E0PbSzpVJn0N

16:01:12

253

5,404.0000

XLON

07003070000189585-E0PbSzpVJnUO

16:01:51

79

5,408.0000

XLON

07003070000189964-E0PbSzpVJoi1

16:02:01

30

5,408.0000

XLON

07003070000189964-E0PbSzpVJouz

16:02:51

79

5,414.0000

XLON

07003070000190597-E0PbSzpVJqR6

16:02:51

193

5,414.0000

XLON

05003050000190623-E0PbSzpVJqRF

16:02:51

114

5,414.0000

XLON

07003070000190597-E0PbSzpVJqRD

16:04:38

300

5,414.0000

XLON

07003070000191435-E0PbSzpVJsrm

16:05:31

60

5,410.0000

XLON

07003070000191563-E0PbSzpVJtcx

16:05:41

240

5,410.0000

XLON

05003050000191480-E0PbSzpVJtp1

16:06:45

39

5,416.0000

XLON

07003070000192675-E0PbSzpVJv31

16:06:45

37

5,416.0000

XLON

07003070000192675-E0PbSzpVJv2n

16:06:45

8

5,416.0000

XLON

07003070000192675-E0PbSzpVJv2W

16:06:46

48

5,416.0000

XLON

05003050000192706-E0PbSzpVJv4P

16:06:46

17

5,416.0000

XLON

07003070000192675-E0PbSzpVJv4N

16:06:46

122

5,416.0000

XLON

05003050000192706-E0PbSzpVJv4R

16:06:46

103

5,416.0000

XLON

07003070000192675-E0PbSzpVJv4J

16:07:02

84

5,412.0000

XLON

07003070000192695-E0PbSzpVJvNE

16:07:03

27

5,412.0000

XLON

07003070000192695-E0PbSzpVJvRy

16:07:06

25

5,412.0000

XLON

07003070000192695-E0PbSzpVJvcP

16:08:10

179

5,414.0000

XLON

05003050000193442-E0PbSzpVJwxk

16:09:18

28

5,412.0000

XLON

05003050000193253-E0PbSzpVJy3v

16:09:18

80

5,412.0000

XLON

05003050000193253-E0PbSzpVJy3r

16:09:19

97

5,410.0000

XLON

07003070000193415-E0PbSzpVJy5J

16:09:19

119

5,412.0000

XLON

05003050000193253-E0PbSzpVJy4a

16:09:51

187

5,406.0000

XLON

07003070000194029-E0PbSzpVJyan

16:11:29

57

5,410.0000

XLON

05003050000194962-E0PbSzpVK0G8

16:11:29

264

5,410.0000

XLON

05003050000194962-E0PbSzpVK0GB

16:11:40

257

5,408.0000

XLON

07003070000194930-E0PbSzpVK0V1

16:12:46

270

5,406.0000

XLON

07003070000195833-E0PbSzpVK1kD

16:14:30

39

5,402.0000

XLON

05003050000195489-E0PbSzpVK3db

16:14:30

150

5,402.0000

XLON

05003050000196806-E0PbSzpVK3df

16:14:30

58

5,402.0000

XLON

07003070000195855-E0PbSzpVK3dd

16:14:30

38

5,402.0000

XLON

05003050000195489-E0PbSzpVK3b7

16:14:30

155

5,404.0000

XLON

05003050000195850-E0PbSzpVK3a1

16:14:30

19

5,404.0000

XLON

05003050000195850-E0PbSzpVK3a6

16:14:30

73

5,404.0000

XLON

05003050000196805-E0PbSzpVK3aC

16:16:34

282

5,402.0000

XLON

07003070000197980-E0PbSzpVK6Vw

16:18:00

202

5,404.0000

XLON

05003050000198202-E0PbSzpVK85R

16:18:00

70

5,406.0000

XLON

07003070000198365-E0PbSzpVK84p

16:18:00

76

5,408.0000

XLON

05003050000198404-E0PbSzpVK848

16:18:00

214

5,408.0000

XLON

07003070000198308-E0PbSzpVK842

16:18:00

332

5,408.0000

XLON

07003070000198364-E0PbSzpVK846

16:19:39

24

5,408.0000

XLON

07003070000198778-E0PbSzpVKAn9

16:20:00

325

5,408.0000

XLON

07003070000198778-E0PbSzpVKBKv

16:20:39

179

5,410.0000

XLON

07003070000198901-E0PbSzpVKCja

16:21:08

300

5,408.0000

XLON

07003070000199224-E0PbSzpVKDVM

16:22:27

249

5,406.0000

XLON

05003050000198775-E0PbSzpVKFcb

16:22:51

185

5,406.0000

XLON

07003070000199655-E0PbSzpVKG9m

16:22:51

105

5,406.0000

XLON

07003070000199655-E0PbSzpVKG9c

16:24:29

225

5,410.0000

XLON

07003070000200099-E0PbSzpVKIkg

16:24:30

31

5,410.0000

XLON

07003070000200099-E0PbSzpVKIm2

16:24:33

81

5,410.0000

XLON

07003070000200099-E0PbSzpVKIqS

16:24:50

36

5,410.0000

XLON

07003070000200099-E0PbSzpVKJ5X

16:25:02

163

5,414.0000

XLON

07003070000200244-E0PbSzpVKJS2

16:25:02

64

5,414.0000

XLON

07003070000200244-E0PbSzpVKJS4

16:25:02

78

5,414.0000

XLON

07003070000200244-E0PbSzpVKJS6

16:26:22

203

5,414.0000

XLON

05003050000200589-E0PbSzpVKLoJ

16:26:49

26

5,412.0000

XLON

07003070000200505-E0PbSzpVKMTm

16:26:49

3

5,412.0000

XLON

07003070000200505-E0PbSzpVKMTo

16:27:00

230

5,412.0000

XLON

07003070000200505-E0PbSzpVKMgQ

16:27:46

65

5,406.0000

XLON

05003050000200832-E0PbSzpVKNue

16:27:46

8

5,406.0000

XLON

05003050000200832-E0PbSzpVKNui

16:27:46

144

5,408.0000

XLON

05003050000201025-E0PbSzpVKNr8

16:27:57

82

5,404.0000

XLON

07003070000200987-E0PbSzpVKOGk

16:28:55

33

5,400.0000

XLON

05003050000201331-E0PbSzpVKQ3P

16:28:55

33

5,400.0000

XLON

05003050000201331-E0PbSzpVKQ3N

16:28:57

22

5,400.0000

XLON

05003050000201331-E0PbSzpVKQBi

 

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
 
 
POSPKFBPABDDBBD