RNS Number : 5503M
Ashtead Group PLC
23 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 22 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:

71,800

 

 

Date of transaction:

22 December 2025

 

 

Average price paid per share (pence):

5,304.1677

 

 

Lowest price paid per share (pence):

5,258.0000

 

 

Highest price paid per share (pence):

5,362.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,147,845 (excluding Treasury shares), and the Company will hold 34,206,988 ordinary shares in Treasury.

 

The figure of 417,147,845 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

08:01:14

393

5,362.0000

XLON

05003050000004734-E0PeMplDIbEx

08:02:03

95

5,360.0000

XLON

07003070000004753-E0PeMplDIcqN

08:02:03

298

5,360.0000

XLON

07003070000004753-E0PeMplDIcqP

08:03:38

253

5,360.0000

XLON

05003050000005223-E0PeMplDIege

08:04:29

77

5,362.0000

XLON

05003050000005306-E0PeMplDIfOX

08:04:29

62

5,362.0000

XLON

07003070000005330-E0PeMplDIfOZ

08:04:31

185

5,360.0000

XLON

05003050000005293-E0PeMplDIfQN

08:04:34

132

5,358.0000

XLON

05003050000005307-E0PeMplDIfUd

08:06:33

246

5,354.0000

XLON

05003050000005519-E0PeMplDIhRD

08:06:55

126

5,350.0000

XLON

07003070000005347-E0PeMplDIhhz

08:06:55

18

5,350.0000

XLON

07003070000005347-E0PeMplDIhi1

08:06:55

176

5,350.0000

XLON

07003070000005532-E0PeMplDIhi3

08:09:17

20

5,356.0000

XLON

05003050000005846-E0PeMplDIk9j

08:09:17

109

5,356.0000

XLON

05003050000005846-E0PeMplDIk9l

08:09:59

118

5,354.0000

XLON

05003050000005922-E0PeMplDIkx0

08:10:03

90

5,352.0000

XLON

05003050000005836-E0PeMplDIl6s

08:10:03

155

5,352.0000

XLON

07003070000005822-E0PeMplDIl6q

08:11:30

79

5,350.0000

XLON

07003070000006062-E0PeMplDImxZ

08:11:30

115

5,350.0000

XLON

07003070000006062-E0PeMplDImxb

08:12:28

125

5,346.0000

XLON

05003050000006057-E0PeMplDInqX

08:12:33

138

5,344.0000

XLON

05003050000006030-E0PeMplDInv9

08:13:13

188

5,340.0000

XLON

07003070000006186-E0PeMplDIopb

08:14:59

165

5,340.0000

XLON

05003050000006405-E0PeMplDIq5J

08:16:33

175

5,344.0000

XLON

05003050000006991-E0PeMplDIrJp

08:16:36

157

5,342.0000

XLON

05003050000006976-E0PeMplDIrND

08:17:56

62

5,340.0000

XLON

07003070000007605-E0PeMplDIsUd

08:17:56

127

5,340.0000

XLON

07003070000007605-E0PeMplDIsUj

08:21:41

100

5,348.0000

XLON

07003070000008912-E0PeMplDIw3g

08:21:41

80

5,348.0000

XLON

07003070000008912-E0PeMplDIw3i

08:22:20

83

5,348.0000

XLON

05003050000009140-E0PeMplDIwh4

08:23:00

213

5,348.0000

XLON

07003070000009422-E0PeMplDIx2Z

08:23:01

10

5,344.0000

XLON

05003050000008507-E0PeMplDIx3q

08:23:01

185

5,344.0000

XLON

05003050000008507-E0PeMplDIx4G

08:23:01

63

5,346.0000

XLON

07003070000008585-E0PeMplDIx3H

08:23:01

92

5,346.0000

XLON

07003070000008585-E0PeMplDIx3K

08:24:36

100

5,342.0000

XLON

05003050000009963-E0PeMplDIxqe

08:24:42

92

5,344.0000

XLON

05003050000009970-E0PeMplDIxw1

08:26:01

215

5,338.0000

XLON

05003050000010379-E0PeMplDIyuh

08:27:41

186

5,336.0000

XLON

07003070000009903-E0PeMplDIzsL

08:27:41

215

5,338.0000

XLON

05003050000010850-E0PeMplDIzrr

08:29:38

36

5,330.0000

XLON

05003050000009507-E0PeMplDJ12L

08:29:38

134

5,330.0000

XLON

05003050000009507-E0PeMplDJ12N

08:32:38

191

5,328.0000

XLON

05003050000012324-E0PeMplDJ3NZ

08:32:42

221

5,328.0000

XLON

07003070000012351-E0PeMplDJ3Rq

08:32:46

180

5,326.0000

XLON

05003050000012227-E0PeMplDJ3Um

08:32:49

108

5,322.0000

XLON

05003050000011272-E0PeMplDJ3Wy

08:32:49

71

5,322.0000

XLON

07003070000010872-E0PeMplDJ3Ww

08:34:53

148

5,318.0000

XLON

05003050000013113-E0PeMplDJ5FP

08:37:17

112

5,322.0000

XLON

07003070000013949-E0PeMplDJ6w6

08:37:17

119

5,322.0000

XLON

07003070000013949-E0PeMplDJ6w8

08:37:41

8

5,322.0000

XLON

05003050000014056-E0PeMplDJ7Di

08:38:19

31

5,322.0000

XLON

07003070000014232-E0PeMplDJ7Wi

08:38:19

116

5,322.0000

XLON

07003070000014232-E0PeMplDJ7Wk

08:39:40

169

5,318.0000

XLON

05003050000013493-E0PeMplDJ8Ju

08:42:17

258

5,316.0000

XLON

07003070000015162-E0PeMplDJ9su

08:42:17

195

5,318.0000

XLON

07003070000015403-E0PeMplDJ9sL

08:43:52

170

5,322.0000

XLON

07003070000015732-E0PeMplDJB67

08:43:52

33

5,324.0000

XLON

05003050000015817-E0PeMplDJB5i

08:43:52

111

5,324.0000

XLON

05003050000015817-E0PeMplDJB5k

08:46:39

49

5,320.0000

XLON

05003050000016550-E0PeMplDJCwh

08:46:43

187

5,318.0000

XLON

05003050000016473-E0PeMplDJD2V

08:47:41

108

5,318.0000

XLON

07003070000016897-E0PeMplDJDx0

08:48:13

65

5,318.0000

XLON

07003070000017009-E0PeMplDJEGE

08:50:25

191

5,314.0000

XLON

07003070000017351-E0PeMplDJGAH

08:50:25

191

5,316.0000

XLON

05003050000017638-E0PeMplDJG9s

08:51:49

100

5,312.0000

XLON

07003070000018152-E0PeMplDJH4o

08:52:49

188

5,308.0000

XLON

05003050000017933-E0PeMplDJHTU

08:54:51

167

5,308.0000

XLON

05003050000018901-E0PeMplDJIAR

08:55:49

198

5,306.0000

XLON

05003050000018856-E0PeMplDJIYm

08:56:06

182

5,302.0000

XLON

05003050000019206-E0PeMplDJIlF

08:58:05

80

5,308.0000

XLON

05003050000019758-E0PeMplDJJyf

08:58:26

87

5,306.0000

XLON

05003050000019747-E0PeMplDJKBB

08:58:26

78

5,306.0000

XLON

05003050000019747-E0PeMplDJKBF

08:59:29

62

5,302.0000

XLON

07003070000019783-E0PeMplDJKZZ

08:59:29

78

5,302.0000

XLON

07003070000019783-E0PeMplDJKZb

09:01:37

140

5,306.0000

XLON

05003050000021425-E0PeMplDJLzg

09:01:37

34

5,306.0000

XLON

05003050000021425-E0PeMplDJLzj

09:03:00

155

5,310.0000

XLON

07003070000022095-E0PeMplDJMqo

09:03:00

30

5,310.0000

XLON

07003070000022095-E0PeMplDJMqq

09:04:40

114

5,310.0000

XLON

05003050000022660-E0PeMplDJNiw

09:04:40

83

5,310.0000

XLON

05003050000022660-E0PeMplDJNiy

09:06:20

108

5,310.0000

XLON

07003070000023319-E0PeMplDJOcM

09:06:20

68

5,310.0000

XLON

07003070000023319-E0PeMplDJOcO

09:06:21

213

5,306.0000

XLON

07003070000021986-E0PeMplDJOdg

09:09:45

147

5,306.0000

XLON

05003050000024386-E0PeMplDJQdz

09:11:01

66

5,306.0000

XLON

07003070000024878-E0PeMplDJRkV

09:11:01

45

5,306.0000

XLON

07003070000024878-E0PeMplDJRkX

09:11:43

68

5,306.0000

XLON

07003070000025106-E0PeMplDJS7g

09:12:41

207

5,306.0000

XLON

05003050000025295-E0PeMplDJSLE

09:15:56

1

5,304.0000

XLON

07003070000026296-E0PeMplDJTaO

09:16:20

66

5,304.0000

XLON

05003050000026401-E0PeMplDJTod

09:16:39

106

5,306.0000

XLON

07003070000026586-E0PeMplDJTs0

09:16:39

73

5,306.0000

XLON

07003070000026586-E0PeMplDJTs2

09:18:00

116

5,306.0000

XLON

05003050000026896-E0PeMplDJUNe

09:19:12

86

5,304.0000

XLON

07003070000027258-E0PeMplDJVCX

09:19:30

92

5,304.0000

XLON

05003050000027333-E0PeMplDJVJ9

09:19:45

123

5,304.0000

XLON

05003050000027333-E0PeMplDJVO1

09:21:15

174

5,304.0000

XLON

07003070000027893-E0PeMplDJW5Y

09:23:19

138

5,308.0000

XLON

05003050000028419-E0PeMplDJXDV

09:23:19

92

5,308.0000

XLON

05003050000028419-E0PeMplDJXDX

09:23:43

195

5,306.0000

XLON

07003070000028402-E0PeMplDJXJr

09:24:40

143

5,308.0000

XLON

07003070000028831-E0PeMplDJXio

09:26:01

14

5,308.0000

XLON

07003070000029222-E0PeMplDJYAc

09:26:01

181

5,308.0000

XLON

07003070000029222-E0PeMplDJYAe

09:27:41

130

5,320.0000

XLON

07003070000029638-E0PeMplDJZCR

09:29:14

92

5,316.0000

XLON

07003070000029584-E0PeMplDJZvb

09:30:05

100

5,320.0000

XLON

05003050000030257-E0PeMplDJaoz

09:30:07

170

5,318.0000

XLON

05003050000030013-E0PeMplDJaqW

09:32:29

148

5,312.0000

XLON

05003050000030571-E0PeMplDJbxQ

09:36:20

79

5,310.0000

XLON

05003050000032029-E0PeMplDJdn5

09:36:20

115

5,310.0000

XLON

05003050000032029-E0PeMplDJdn7

09:36:20

80

5,310.0000

XLON

05003050000032029-E0PeMplDJdn9

09:37:23

134

5,306.0000

XLON

07003070000031568-E0PeMplDJeAW

09:39:47

149

5,306.0000

XLON

05003050000032887-E0PeMplDJfOV

09:39:47

41

5,306.0000

XLON

05003050000032887-E0PeMplDJfOX

09:39:47

44

5,306.0000

XLON

05003050000032887-E0PeMplDJfOZ

09:40:12

298

5,304.0000

XLON

05003050000032808-E0PeMplDJfVk

09:44:43

205

5,306.0000

XLON

05003050000034145-E0PeMplDJhRx

09:47:32

97

5,308.0000

XLON

07003070000034662-E0PeMplDJiZL

09:47:32

173

5,308.0000

XLON

07003070000034662-E0PeMplDJiZQ

09:48:44

100

5,310.0000

XLON

05003050000035088-E0PeMplDJjKg

09:48:44

108

5,310.0000

XLON

05003050000035088-E0PeMplDJjKi

09:49:43

184

5,312.0000

XLON

05003050000035326-E0PeMplDJjfw

09:51:24

23

5,310.0000

XLON

07003070000035734-E0PeMplDJkOf

09:51:24

157

5,310.0000

XLON

07003070000035734-E0PeMplDJkOj

09:54:05

178

5,314.0000

XLON

07003070000036355-E0PeMplDJlMv

09:54:06

148

5,312.0000

XLON

05003050000036182-E0PeMplDJlNY

09:55:04

152

5,308.0000

XLON

07003070000036505-E0PeMplDJm1Z

09:55:09

117

5,304.0000

XLON

05003050000036404-E0PeMplDJm7s

09:57:15

62

5,302.0000

XLON

07003070000036937-E0PeMplDJn96

10:02:08

227

5,306.0000

XLON

05003050000038437-E0PeMplDJpqm

10:03:18

196

5,306.0000

XLON

05003050000038632-E0PeMplDJqKu

10:05:13

260

5,308.0000

XLON

07003070000039533-E0PeMplDJrHO

10:05:17

130

5,306.0000

XLON

05003050000039217-E0PeMplDJrIk

10:05:17

43

5,306.0000

XLON

05003050000039217-E0PeMplDJrIT

10:07:32

74

5,306.0000

XLON

07003070000039779-E0PeMplDJsIn

10:08:36

154

5,312.0000

XLON

07003070000040283-E0PeMplDJslW

10:09:38

42

5,312.0000

XLON

05003050000040324-E0PeMplDJtFK

10:09:38

115

5,312.0000

XLON

05003050000040324-E0PeMplDJtFP

10:11:58

98

5,312.0000

XLON

07003070000041010-E0PeMplDJu4y

10:11:58

91

5,312.0000

XLON

07003070000041010-E0PeMplDJu4v

10:14:21

107

5,314.0000

XLON

07003070000041490-E0PeMplDJutN

10:16:20

207

5,314.0000

XLON

05003050000041760-E0PeMplDJvLK

10:16:20

88

5,312.0000

XLON

05003050000041571-E0PeMplDJvLQ

10:16:20

120

5,312.0000

XLON

05003050000041690-E0PeMplDJvLU

10:18:47

138

5,310.0000

XLON

05003050000042077-E0PeMplDJwZs

10:19:39

115

5,318.0000

XLON

07003070000042627-E0PeMplDJx7j

10:21:04

172

5,316.0000

XLON

07003070000042944-E0PeMplDJxot

10:23:19

171

5,316.0000

XLON

05003050000043235-E0PeMplDJyVj

10:27:36

87

5,316.0000

XLON

05003050000044144-E0PeMplDJzmD

10:27:36

157

5,316.0000

XLON

05003050000044144-E0PeMplDJzmF

10:29:45

244

5,316.0000

XLON

05003050000044641-E0PeMplDK0eY

10:29:45

1

5,316.0000

XLON

05003050000044641-E0PeMplDK0ee

10:31:38

64

5,314.0000

XLON

05003050000044561-E0PeMplDK1Ml

10:31:38

155

5,314.0000

XLON

07003070000043238-E0PeMplDK1Mj

10:31:57

83

5,310.0000

XLON

07003070000043561-E0PeMplDK1f4

10:31:57

103

5,310.0000

XLON

07003070000043561-E0PeMplDK1fA

10:33:31

17

5,310.0000

XLON

05003050000045557-E0PeMplDK2Mz

10:33:31

192

5,310.0000

XLON

05003050000045557-E0PeMplDK2N1

10:34:52

195

5,312.0000

XLON

05003050000045744-E0PeMplDK3AT

10:36:28

185

5,312.0000

XLON

05003050000046246-E0PeMplDK3m1

10:39:13

90

5,310.0000

XLON

05003050000045563-E0PeMplDK56C

10:45:43

307

5,312.0000

XLON

07003070000048604-E0PeMplDK7z8

10:47:12

296

5,312.0000

XLON

07003070000048693-E0PeMplDK8bv

10:47:21

158

5,310.0000

XLON

07003070000047271-E0PeMplDK8e6

10:47:41

166

5,310.0000

XLON

05003050000048970-E0PeMplDK8pg

10:49:40

152

5,306.0000

XLON

07003070000049105-E0PeMplDK9Zw

10:51:01

137

5,306.0000

XLON

07003070000049796-E0PeMplDKAEF

10:52:44

168

5,302.0000

XLON

05003050000049316-E0PeMplDKAji

10:58:19

74

5,304.0000

XLON

05003050000051186-E0PeMplDKCja

10:58:19

7

5,304.0000

XLON

05003050000051186-E0PeMplDKCjc

10:58:38

27

5,304.0000

XLON

07003070000051391-E0PeMplDKCqi

10:58:38

97

5,304.0000

XLON

07003070000051391-E0PeMplDKCqf

10:59:21

8

5,304.0000

XLON

07003070000051555-E0PeMplDKDCI

10:59:40

3

5,304.0000

XLON

05003050000051529-E0PeMplDKDLq

10:59:40

6

5,304.0000

XLON

05003050000051529-E0PeMplDKDLs

10:59:59

215

5,304.0000

XLON

07003070000051711-E0PeMplDKDXz

11:01:42

35

5,304.0000

XLON

05003050000052003-E0PeMplDKEF7

11:01:42

148

5,304.0000

XLON

05003050000052003-E0PeMplDKEF9

11:02:41

77

5,304.0000

XLON

05003050000052200-E0PeMplDKEgB

11:02:41

138

5,304.0000

XLON

05003050000052200-E0PeMplDKEgD

11:03:16

168

5,302.0000

XLON

07003070000050430-E0PeMplDKEwE

11:04:39

46

5,302.0000

XLON

05003050000052623-E0PeMplDKFUB

11:04:39

89

5,302.0000

XLON

05003050000052623-E0PeMplDKFUD

11:06:01

69

5,302.0000

XLON

05003050000052879-E0PeMplDKFqY

11:09:41

147

5,302.0000

XLON

07003070000053841-E0PeMplDKH2m

11:09:41

42

5,302.0000

XLON

07003070000053841-E0PeMplDKH2j

11:11:20

8

5,302.0000

XLON

07003070000054177-E0PeMplDKHkV

11:11:39

69

5,302.0000

XLON

07003070000054235-E0PeMplDKHr3

11:11:39

122

5,302.0000

XLON

07003070000054235-E0PeMplDKHr5

11:12:13

99

5,300.0000

XLON

07003070000053144-E0PeMplDKHzl

11:12:13

58

5,300.0000

XLON

07003070000053379-E0PeMplDKHzn

11:13:57

131

5,300.0000

XLON

05003050000054558-E0PeMplDKIdo

11:13:57

11

5,300.0000

XLON

05003050000054558-E0PeMplDKIdq

11:15:18

131

5,300.0000

XLON

05003050000054967-E0PeMplDKJGz

11:15:18

85

5,300.0000

XLON

05003050000054967-E0PeMplDKJH1

11:15:57

135

5,298.0000

XLON

05003050000052560-E0PeMplDKJNm

11:18:25

2

5,298.0000

XLON

07003070000055768-E0PeMplDKKR1

11:18:25

145

5,298.0000

XLON

07003070000055768-E0PeMplDKKR4

11:21:39

171

5,300.0000

XLON

07003070000056466-E0PeMplDKLe9

11:21:39

38

5,300.0000

XLON

07003070000056466-E0PeMplDKLeB

11:21:39

19

5,300.0000

XLON

07003070000056466-E0PeMplDKLeD

11:29:17

285

5,300.0000

XLON

05003050000057629-E0PeMplDKO5V

11:29:41

160

5,300.0000

XLON

07003070000057902-E0PeMplDKOXr

11:30:57

148

5,300.0000

XLON

07003070000058226-E0PeMplDKOy9

11:30:57

158

5,300.0000

XLON

07003070000058226-E0PeMplDKOyB

11:31:34

191

5,298.0000

XLON

07003070000056882-E0PeMplDKPH9

11:31:34

118

5,298.0000

XLON

07003070000057532-E0PeMplDKPHB

11:34:50

65

5,296.0000

XLON

07003070000059038-E0PeMplDKQYy

11:34:50

47

5,296.0000

XLON

07003070000059038-E0PeMplDKQZ3

11:38:12

30

5,296.0000

XLON

07003070000059943-E0PeMplDKRdL

11:38:12

164

5,296.0000

XLON

07003070000059943-E0PeMplDKRdO

11:39:59

249

5,296.0000

XLON

05003050000060101-E0PeMplDKSDL

11:41:01

140

5,296.0000

XLON

07003070000060419-E0PeMplDKSZl

11:43:36

162

5,296.0000

XLON

07003070000060886-E0PeMplDKTFn

11:49:00

215

5,300.0000

XLON

07003070000061257-E0PeMplDKV2m

11:49:00

145

5,300.0000

XLON

07003070000062126-E0PeMplDKV2q

11:49:25

230

5,298.0000

XLON

07003070000062337-E0PeMplDKVOe

11:56:10

199

5,302.0000

XLON

07003070000063596-E0PeMplDKX3g

11:56:10

120

5,302.0000

XLON

07003070000063869-E0PeMplDKX3i

11:56:11

164

5,300.0000

XLON

05003050000062580-E0PeMplDKX4L

11:56:44

253

5,298.0000

XLON

05003050000062550-E0PeMplDKXGM

11:57:50

72

5,302.0000

XLON

05003050000064359-E0PeMplDKXfr

11:58:59

16

5,302.0000

XLON

05003050000064584-E0PeMplDKYCA

11:59:00

78

5,302.0000

XLON

05003050000064584-E0PeMplDKYCb

12:01:46

90

5,300.0000

XLON

05003050000064743-E0PeMplDKZCC

12:01:46

65

5,300.0000

XLON

07003070000064664-E0PeMplDKZC8

12:04:17

158

5,308.0000

XLON

05003050000066451-E0PeMplDKaBS

12:04:17

49

5,308.0000

XLON

05003050000066451-E0PeMplDKaBU

12:05:57

239

5,306.0000

XLON

07003070000066071-E0PeMplDKarI

12:07:49

116

5,304.0000

XLON

07003070000065895-E0PeMplDKbUK

12:11:02

171

5,304.0000

XLON

05003050000068197-E0PeMplDKcV7

12:11:02

99

5,304.0000

XLON

05003050000068197-E0PeMplDKcV9

12:12:42

107

5,304.0000

XLON

05003050000068585-E0PeMplDKd2j

12:13:01

60

5,304.0000

XLON

05003050000068665-E0PeMplDKd9k

12:15:00

157

5,300.0000

XLON

07003070000067037-E0PeMplDKeCw

12:21:12

392

5,304.0000

XLON

05003050000070675-E0PeMplDKgD5

12:21:51

1

5,302.0000

XLON

05003050000070447-E0PeMplDKgNe

12:30:35

58

5,308.0000

XLON

05003050000073124-E0PeMplDKidF

12:30:35

1

5,308.0000

XLON

05003050000073124-E0PeMplDKid7

12:30:44

220

5,308.0000

XLON

05003050000073124-E0PeMplDKiiA

12:30:44

4

5,308.0000

XLON

05003050000073124-E0PeMplDKiiC

12:30:45

242

5,306.0000

XLON

05003050000073118-E0PeMplDKijs

12:30:45

65

5,306.0000

XLON

05003050000073118-E0PeMplDKiju

12:30:45

330

5,308.0000

XLON

07003070000073302-E0PeMplDKijI

12:30:52

86

5,304.0000

XLON

07003070000071889-E0PeMplDKin6

12:30:52

187

5,304.0000

XLON

07003070000071889-E0PeMplDKin8

12:33:39

46

5,304.0000

XLON

05003050000073888-E0PeMplDKjbx

12:33:39

87

5,304.0000

XLON

05003050000073888-E0PeMplDKjbz

12:33:39

52

5,304.0000

XLON

05003050000073888-E0PeMplDKjc1

12:33:40

124

5,302.0000

XLON

07003070000073341-E0PeMplDKjcT

12:33:40

102

5,302.0000

XLON

07003070000073341-E0PeMplDKjcV

12:33:44

62

5,300.0000

XLON

07003070000073962-E0PeMplDKjfQ

12:37:17

1

5,296.0000

XLON

05003050000074010-E0PeMplDKknv

12:44:41

8

5,302.0000

XLON

05003050000076022-E0PeMplDKnMF

12:44:42

268

5,302.0000

XLON

05003050000076022-E0PeMplDKnOL

12:44:58

45

5,300.0000

XLON

05003050000076011-E0PeMplDKnUZ

12:44:58

208

5,300.0000

XLON

05003050000076011-E0PeMplDKnTw

12:48:47

264

5,300.0000

XLON

05003050000076764-E0PeMplDKoXG

12:49:13

192

5,298.0000

XLON

05003050000075894-E0PeMplDKofg

12:50:57

59

5,298.0000

XLON

07003070000077977-E0PeMplDKpFh

12:50:57

59

5,298.0000

XLON

07003070000077977-E0PeMplDKpFj

12:50:57

46

5,298.0000

XLON

07003070000077977-E0PeMplDKpFl

12:50:57

9

5,298.0000

XLON

07003070000077977-E0PeMplDKpFn

12:51:02

54

5,298.0000

XLON

05003050000077871-E0PeMplDKpGt

12:51:21

42

5,298.0000

XLON

05003050000077969-E0PeMplDKpPp

12:53:27

245

5,296.0000

XLON

05003050000077482-E0PeMplDKq2Y

12:57:18

171

5,296.0000

XLON

05003050000079376-E0PeMplDKrEp

12:57:18

5

5,296.0000

XLON

05003050000079376-E0PeMplDKrEr

13:00:38

171

5,296.0000

XLON

05003050000080365-E0PeMplDKsdQ

13:00:38

43

5,296.0000

XLON

05003050000080365-E0PeMplDKsdS

13:01:21

8

5,296.0000

XLON

07003070000080701-E0PeMplDKst5

13:01:21

171

5,296.0000

XLON

07003070000080701-E0PeMplDKst7

13:01:21

8

5,296.0000

XLON

07003070000080701-E0PeMplDKst9

13:01:21

43

5,296.0000

XLON

07003070000080701-E0PeMplDKstB

13:02:23

79

5,294.0000

XLON

07003070000078842-E0PeMplDKtCJ

13:02:23

68

5,294.0000

XLON

07003070000080497-E0PeMplDKtCL

13:04:52

16

5,294.0000

XLON

05003050000080999-E0PeMplDKtvk

13:04:52

51

5,294.0000

XLON

05003050000080999-E0PeMplDKtvm

13:04:52

76

5,294.0000

XLON

07003070000081144-E0PeMplDKtvo

13:06:40

171

5,296.0000

XLON

07003070000082275-E0PeMplDKuYL

13:06:57

177

5,294.0000

XLON

07003070000082064-E0PeMplDKuel

13:06:57

7

5,294.0000

XLON

07003070000082064-E0PeMplDKueo

13:10:04

126

5,286.0000

XLON

05003050000082429-E0PeMplDKvYZ

13:10:04

126

5,288.0000

XLON

07003070000082557-E0PeMplDKvXh

13:12:45

150

5,284.0000

XLON

07003070000083557-E0PeMplDKwb1

13:17:18

238

5,284.0000

XLON

07003070000085342-E0PeMplDKxvB

13:17:43

171

5,284.0000

XLON

05003050000085352-E0PeMplDKy49

13:20:02

161

5,282.0000

XLON

07003070000082524-E0PeMplDKzAU

13:21:45

179

5,280.0000

XLON

07003070000086379-E0PeMplDL02I

13:25:52

46

5,280.0000

XLON

07003070000087780-E0PeMplDL1dg

13:25:52

213

5,280.0000

XLON

07003070000087780-E0PeMplDL1dj

13:26:41

130

5,280.0000

XLON

07003070000088054-E0PeMplDL21o

13:26:41

58

5,280.0000

XLON

07003070000088054-E0PeMplDL21q

13:27:43

45

5,280.0000

XLON

05003050000088157-E0PeMplDL2LO

13:28:02

12

5,280.0000

XLON

05003050000088251-E0PeMplDL2V9

13:28:02

46

5,280.0000

XLON

05003050000088251-E0PeMplDL2VB

13:28:10

61

5,278.0000

XLON

05003050000083118-E0PeMplDL2Wg

13:28:10

148

5,278.0000

XLON

05003050000083912-E0PeMplDL2Wi

13:28:22

116

5,276.0000

XLON

05003050000086805-E0PeMplDL2eA

13:28:22

81

5,276.0000

XLON

05003050000086805-E0PeMplDL2eG

13:33:15

23

5,276.0000

XLON

07003070000090181-E0PeMplDL4tn

13:33:15

184

5,276.0000

XLON

07003070000090181-E0PeMplDL4tp

13:33:22

122

5,274.0000

XLON

05003050000088601-E0PeMplDL4xt

13:34:06

75

5,274.0000

XLON

07003070000090021-E0PeMplDL5QB

13:37:38

170

5,268.0000

XLON

07003070000090663-E0PeMplDL7R4

13:37:38

156

5,270.0000

XLON

05003050000090534-E0PeMplDL7Py

13:38:21

147

5,268.0000

XLON

07003070000091951-E0PeMplDL7sO

13:40:20

78

5,270.0000

XLON

05003050000092399-E0PeMplDL8eP

13:40:20

89

5,270.0000

XLON

05003050000092399-E0PeMplDL8eR

13:40:39

17

5,268.0000

XLON

05003050000092131-E0PeMplDL8n7

13:40:39

181

5,268.0000

XLON

05003050000092131-E0PeMplDL8nA

13:44:33

222

5,268.0000

XLON

05003050000093706-E0PeMplDLALJ

13:53:13

282

5,274.0000

XLON

05003050000095992-E0PeMplDLEIQ

13:53:14

89

5,274.0000

XLON

05003050000096643-E0PeMplDLEJL

13:54:17

263

5,274.0000

XLON

07003070000096779-E0PeMplDLEzp

13:54:36

54

5,274.0000

XLON

07003070000097245-E0PeMplDLFAI

13:54:55

11

5,274.0000

XLON

05003050000097219-E0PeMplDLFF5

13:56:13

171

5,276.0000

XLON

05003050000097828-E0PeMplDLFq0

13:56:13

65

5,276.0000

XLON

05003050000097828-E0PeMplDLFq2

13:56:18

88

5,274.0000

XLON

05003050000097422-E0PeMplDLFtn

13:56:18

170

5,274.0000

XLON

07003070000097466-E0PeMplDLFtj

13:57:53

163

5,274.0000

XLON

05003050000098360-E0PeMplDLGTE

13:57:53

36

5,274.0000

XLON

05003050000098360-E0PeMplDLGTG

13:57:53

11

5,274.0000

XLON

05003050000098360-E0PeMplDLGTI

13:59:21

29

5,272.0000

XLON

07003070000094783-E0PeMplDLHD3

13:59:39

95

5,272.0000

XLON

05003050000095329-E0PeMplDLHPZ

13:59:39

148

5,272.0000

XLON

07003070000094783-E0PeMplDLHPX

13:59:39

211

5,272.0000

XLON

05003050000099102-E0PeMplDLHPd

14:02:56

213

5,266.0000

XLON

07003070000099670-E0PeMplDLJDz

14:06:31

155

5,268.0000

XLON

07003070000101583-E0PeMplDLL3p

14:06:31

8

5,268.0000

XLON

07003070000101583-E0PeMplDLL3r

14:06:31

8

5,268.0000

XLON

07003070000101583-E0PeMplDLL3t

14:06:31

9

5,268.0000

XLON

07003070000101583-E0PeMplDLL3v

14:06:31

17

5,268.0000

XLON

07003070000101583-E0PeMplDLL3x

14:06:31

60

5,268.0000

XLON

07003070000101583-E0PeMplDLL3z

14:06:31

31

5,268.0000

XLON

07003070000101583-E0PeMplDLL41

14:06:31

17

5,268.0000

XLON

07003070000101583-E0PeMplDLL43

14:09:29

80

5,266.0000

XLON

05003050000101850-E0PeMplDLMTJ

14:09:29

136

5,266.0000

XLON

05003050000101850-E0PeMplDLMTS

14:09:37

102

5,264.0000

XLON

05003050000099574-E0PeMplDLMZl

14:09:45

40

5,264.0000

XLON

05003050000099574-E0PeMplDLMgQ

14:09:45

106

5,264.0000

XLON

05003050000101369-E0PeMplDLMgS

14:09:47

54

5,262.0000

XLON

05003050000100753-E0PeMplDLMjU

14:12:00

22

5,268.0000

XLON

05003050000103262-E0PeMplDLNmV

14:12:00

40

5,268.0000

XLON

05003050000103262-E0PeMplDLNmX

14:12:00

19

5,268.0000

XLON

05003050000103262-E0PeMplDLNmZ

14:12:19

23

5,268.0000

XLON

07003070000103422-E0PeMplDLNzA

14:12:19

23

5,268.0000

XLON

07003070000103422-E0PeMplDLNzC

14:12:19

60

5,268.0000

XLON

07003070000103422-E0PeMplDLNzE

14:12:19

8

5,268.0000

XLON

07003070000103422-E0PeMplDLNzG

14:13:05

169

5,270.0000

XLON

05003050000103582-E0PeMplDLOVF

14:13:27

237

5,268.0000

XLON

07003070000103532-E0PeMplDLOe2

14:14:23

189

5,266.0000

XLON

07003070000104050-E0PeMplDLPDH

14:14:23

13

5,268.0000

XLON

05003050000104020-E0PeMplDLPCi

14:15:05

101

5,262.0000

XLON

05003050000103670-E0PeMplDLPjk

14:15:14

113

5,258.0000

XLON

05003050000104034-E0PeMplDLPwn

14:16:38

30

5,266.0000

XLON

07003070000105009-E0PeMplDLR5G

14:23:09

360

5,276.0000

XLON

07003070000107177-E0PeMplDLUPt

14:23:45

45

5,272.0000

XLON

07003070000106709-E0PeMplDLUjZ

14:23:45

173

5,272.0000

XLON

07003070000106709-E0PeMplDLUjb

14:23:45

181

5,272.0000

XLON

07003070000106778-E0PeMplDLUjd

14:25:25

235

5,284.0000

XLON

05003050000107892-E0PeMplDLVOX

14:28:14

158

5,288.0000

XLON

05003050000109503-E0PeMplDLXYw

14:28:14

361

5,288.0000

XLON

07003070000109581-E0PeMplDLXYy

14:28:14

73

5,288.0000

XLON

05003050000109504-E0PeMplDLXZ0

14:29:59

337

5,298.0000

XLON

07003070000110827-E0PeMplDLZ7n

14:30:13

296

5,294.0000

XLON

07003070000110763-E0PeMplDLawq

14:31:27

261

5,296.0000

XLON

05003050000113028-E0PeMplDLdlW

14:31:45

160

5,300.0000

XLON

05003050000113338-E0PeMplDLeIH

14:31:45

121

5,300.0000

XLON

07003070000113377-E0PeMplDLeIF

14:31:58

60

5,300.0000

XLON

07003070000113407-E0PeMplDLeft

14:33:05

286

5,310.0000

XLON

05003050000114474-E0PeMplDLgef

14:33:44

253

5,308.0000

XLON

07003070000114518-E0PeMplDLhUQ

14:35:53

172

5,306.0000

XLON

07003070000117271-E0PeMplDLkJV

14:35:53

93

5,306.0000

XLON

07003070000117271-E0PeMplDLkJT

14:36:03

4

5,306.0000

XLON

05003050000117679-E0PeMplDLkSJ

14:36:04

332

5,304.0000

XLON

07003070000116058-E0PeMplDLkTs

14:36:36

110

5,302.0000

XLON

05003050000117194-E0PeMplDLlAE

14:36:50

162

5,300.0000

XLON

05003050000118202-E0PeMplDLlOk

14:36:50

153

5,300.0000

XLON

05003050000118202-E0PeMplDLlOi

14:38:40

3

5,304.0000

XLON

07003070000119920-E0PeMplDLo8X

14:38:40

128

5,304.0000

XLON

07003070000119920-E0PeMplDLo8Z

14:38:40

53

5,304.0000

XLON

07003070000119920-E0PeMplDLo8b

14:38:43

211

5,302.0000

XLON

05003050000119175-E0PeMplDLoAU

14:40:52

234

5,298.0000

XLON

07003070000120628-E0PeMplDLrGr

14:41:41

120

5,300.0000

XLON

05003050000122326-E0PeMplDLsOh

14:41:41

2

5,300.0000

XLON

05003050000122326-E0PeMplDLsOj

14:42:19

50

5,300.0000

XLON

07003070000122970-E0PeMplDLtMl

14:42:43

50

5,300.0000

XLON

07003070000123256-E0PeMplDLtlp

14:42:55

255

5,298.0000

XLON

07003070000121903-E0PeMplDLu0T

14:43:08

178

5,298.0000

XLON

07003070000123460-E0PeMplDLuGJ

14:44:25

196

5,302.0000

XLON

07003070000124385-E0PeMplDLviJ

14:44:25

2

5,302.0000

XLON

07003070000124385-E0PeMplDLviL

14:44:46

256

5,298.0000

XLON

07003070000124368-E0PeMplDLw28

14:46:34

160

5,306.0000

XLON

07003070000125906-E0PeMplDM04S

14:46:49

89

5,304.0000

XLON

05003050000125653-E0PeMplDM0Kh

14:46:49

100

5,304.0000

XLON

05003050000125653-E0PeMplDM0Kj

14:47:28

169

5,302.0000

XLON

05003050000125842-E0PeMplDM0zq

14:48:27

209

5,302.0000

XLON

07003070000126689-E0PeMplDM1py

14:48:36

82

5,300.0000

XLON

05003050000126629-E0PeMplDM204

14:48:36

97

5,300.0000

XLON

05003050000126629-E0PeMplDM206

14:50:03

3

5,302.0000

XLON

05003050000128302-E0PeMplDM44S

14:50:47

141

5,302.0000

XLON

07003070000128684-E0PeMplDM4hH

14:50:51

197

5,300.0000

XLON

05003050000128518-E0PeMplDM4og

14:51:03

46

5,300.0000

XLON

07003070000129179-E0PeMplDM5C3

14:51:03

2

5,300.0000

XLON

07003070000129179-E0PeMplDM5C5

14:51:19

111

5,300.0000

XLON

05003050000129320-E0PeMplDM5TF

14:52:13

61

5,298.0000

XLON

05003050000129143-E0PeMplDM6VP

14:52:13

88

5,298.0000

XLON

05003050000129143-E0PeMplDM6VR

14:53:02

2

5,298.0000

XLON

07003070000130446-E0PeMplDM7DH

14:53:02

6

5,298.0000

XLON

07003070000130446-E0PeMplDM7DJ

14:54:21

214

5,298.0000

XLON

05003050000131136-E0PeMplDM8Nv

14:54:23

3

5,298.0000

XLON

07003070000131214-E0PeMplDM8Oh

14:55:11

193

5,296.0000

XLON

05003050000130191-E0PeMplDM9Ho

14:55:43

91

5,294.0000

XLON

07003070000129037-E0PeMplDM9rf

14:55:43

64

5,294.0000

XLON

07003070000129180-E0PeMplDM9rh

14:56:13

68

5,292.0000

XLON

05003050000132119-E0PeMplDMAPw

14:56:56

149

5,294.0000

XLON

07003070000132434-E0PeMplDMBCv

14:56:57

182

5,292.0000

XLON

05003050000132119-E0PeMplDMBDj

14:58:20

185

5,292.0000

XLON

07003070000133225-E0PeMplDMDlM

14:58:32

185

5,290.0000

XLON

05003050000133145-E0PeMplDMEef

14:59:42

123

5,288.0000

XLON

05003050000134272-E0PeMplDMGQZ

14:59:42

80

5,288.0000

XLON

05003050000134272-E0PeMplDMGQb

14:59:42

53

5,288.0000

XLON

05003050000134272-E0PeMplDMGQd

15:00:12

238

5,286.0000

XLON

07003070000134176-E0PeMplDMHIl

15:01:30

204

5,294.0000

XLON

07003070000135638-E0PeMplDMJVk

15:02:11

194

5,292.0000

XLON

05003050000135561-E0PeMplDMKMS

15:02:43

64

5,296.0000

XLON

07003070000136417-E0PeMplDMLBB

15:02:47

195

5,294.0000

XLON

05003050000136372-E0PeMplDMLHu

15:05:25

32

5,296.0000

XLON

05003050000137991-E0PeMplDMNxr

15:05:25

3

5,296.0000

XLON

05003050000137991-E0PeMplDMNxt

15:05:28

18

5,298.0000

XLON

07003070000138057-E0PeMplDMO6v

15:05:28

60

5,298.0000

XLON

07003070000138057-E0PeMplDMO6x

15:06:14

241

5,294.0000

XLON

05003050000137826-E0PeMplDMOng

15:07:59

301

5,300.0000

XLON

05003050000139618-E0PeMplDMQMp

15:09:45

114

5,300.0000

XLON

05003050000140523-E0PeMplDMRoU

15:10:15

192

5,300.0000

XLON

05003050000140523-E0PeMplDMSF7

15:11:04

5

5,300.0000

XLON

05003050000141378-E0PeMplDMSw7

15:11:04

27

5,300.0000

XLON

05003050000141378-E0PeMplDMSw9

15:11:04

196

5,300.0000

XLON

05003050000141378-E0PeMplDMSwB

15:11:22

356

5,298.0000

XLON

07003070000139582-E0PeMplDMTCm

15:13:53

224

5,296.0000

XLON

05003050000142836-E0PeMplDMUy1

15:13:53

35

5,296.0000

XLON

05003050000142836-E0PeMplDMUxy

15:16:23

185

5,300.0000

XLON

05003050000144433-E0PeMplDMXIB

15:16:23

80

5,300.0000

XLON

05003050000144433-E0PeMplDMXI9

15:18:12

341

5,300.0000

XLON

05003050000145182-E0PeMplDMZDl

15:18:12

25

5,300.0000

XLON

05003050000145182-E0PeMplDMZDs

15:18:52

52

5,298.0000

XLON

05003050000143746-E0PeMplDMZl8

15:18:52

206

5,298.0000

XLON

05003050000143746-E0PeMplDMZkq

15:19:50

230

5,300.0000

XLON

07003070000146368-E0PeMplDMb3Y

15:21:05

103

5,300.0000

XLON

05003050000146559-E0PeMplDMcRD

15:21:05

89

5,300.0000

XLON

07003070000146654-E0PeMplDMcRF

15:21:05

53

5,300.0000

XLON

07003070000146654-E0PeMplDMcRH

15:22:28

277

5,300.0000

XLON

05003050000147194-E0PeMplDMdUO

15:24:06

283

5,304.0000

XLON

05003050000148706-E0PeMplDMf94

15:26:38

286

5,304.0000

XLON

07003070000150229-E0PeMplDMhWq

15:26:40

111

5,302.0000

XLON

07003070000148176-E0PeMplDMhZH

15:26:45

172

5,302.0000

XLON

07003070000148176-E0PeMplDMhcX

15:28:18

2

5,302.0000

XLON

07003070000151157-E0PeMplDMjMs

15:28:18

73

5,302.0000

XLON

07003070000151157-E0PeMplDMjMu

15:28:18

160

5,302.0000

XLON

07003070000151157-E0PeMplDMjMw

15:28:18

61

5,302.0000

XLON

07003070000151157-E0PeMplDMjMy

15:30:36

166

5,306.0000

XLON

05003050000152350-E0PeMplDMn7L

15:30:36

10

5,306.0000

XLON

05003050000152350-E0PeMplDMn7N

15:30:55

112

5,306.0000

XLON

07003070000152672-E0PeMplDMnNK

15:31:04

51

5,306.0000

XLON

07003070000152741-E0PeMplDMnQK

15:31:53

288

5,304.0000

XLON

07003070000152265-E0PeMplDMo76

15:33:06

294

5,304.0000

XLON

07003070000153786-E0PeMplDMpFm

15:34:24

44

5,304.0000

XLON

07003070000154483-E0PeMplDMqT7

15:34:24

242

5,304.0000

XLON

07003070000154483-E0PeMplDMqT0

15:35:05

196

5,302.0000

XLON

05003050000152351-E0PeMplDMrHf

15:36:25

103

5,302.0000

XLON

05003050000155391-E0PeMplDMsWR

15:36:33

106

5,302.0000

XLON

05003050000155391-E0PeMplDMsc7

15:36:52

83

5,302.0000

XLON

05003050000155999-E0PeMplDMsrs

15:37:58

78

5,300.0000

XLON

05003050000156465-E0PeMplDMtg0

15:37:58

150

5,300.0000

XLON

07003070000154326-E0PeMplDMtfo

15:37:58

62

5,300.0000

XLON

07003070000155233-E0PeMplDMtfq

15:38:49

71

5,298.0000

XLON

05003050000154239-E0PeMplDMuQv

15:39:45

250

5,300.0000

XLON

05003050000157243-E0PeMplDMv8N

15:41:28

337

5,300.0000

XLON

05003050000158113-E0PeMplDMwiN

15:43:24

289

5,300.0000

XLON

05003050000158717-E0PeMplDMyXz

15:45:16

262

5,306.0000

XLON

07003070000159918-E0PeMplDMzps

15:45:18

82

5,304.0000

XLON

05003050000159787-E0PeMplDMzs9

15:45:18

71

5,304.0000

XLON

05003050000159788-E0PeMplDMzsB

15:45:18

66

5,304.0000

XLON

07003070000159919-E0PeMplDMzsD

15:46:04

246

5,304.0000

XLON

05003050000160160-E0PeMplDN0eL

15:46:46

316

5,304.0000

XLON

05003050000160222-E0PeMplDN1OX

15:47:45

27

5,308.0000

XLON

05003050000160958-E0PeMplDN372

15:48:20

299

5,308.0000

XLON

05003050000160958-E0PeMplDN3YB

15:48:20

177

5,308.0000

XLON

05003050000161115-E0PeMplDN3YF

15:50:07

40

5,312.0000

XLON

05003050000161924-E0PeMplDN4oD

15:50:13

228

5,312.0000

XLON

05003050000161924-E0PeMplDN4yd

15:51:01

88

5,310.0000

XLON

07003070000161777-E0PeMplDN6iN

15:51:02

157

5,310.0000

XLON

07003070000161777-E0PeMplDN6jZ

15:51:05

200

5,312.0000

XLON

07003070000162559-E0PeMplDN6xN

15:53:21

13

5,324.0000

XLON

07003070000163575-E0PeMplDNAkN

15:53:43

90

5,330.0000

XLON

07003070000163739-E0PeMplDNBPb

15:53:50

66

5,330.0000

XLON

07003070000163786-E0PeMplDNBhj

15:53:50

94

5,330.0000

XLON

07003070000163786-E0PeMplDNBhm

15:54:24

120

5,330.0000

XLON

05003050000163959-E0PeMplDNCIF

15:54:55

249

5,328.0000

XLON

05003050000163658-E0PeMplDNCf5

15:55:24

203

5,324.0000

XLON

05003050000163707-E0PeMplDNDGZ

15:55:42

113

5,322.0000

XLON

05003050000164090-E0PeMplDNDji

15:55:42

70

5,322.0000

XLON

05003050000164090-E0PeMplDNDj4

15:56:23

261

5,320.0000

XLON

07003070000164820-E0PeMplDNESj

15:56:26

261

5,318.0000

XLON

05003050000164764-E0PeMplDNEVS

15:57:55

183

5,310.0000

XLON

07003070000165669-E0PeMplDNFiA

15:58:14

213

5,308.0000

XLON

07003070000165512-E0PeMplDNG4f

16:00:02

139

5,304.0000

XLON

05003050000166833-E0PeMplDNHuL

16:00:02

73

5,304.0000

XLON

05003050000166833-E0PeMplDNHuN

16:00:03

113

5,302.0000

XLON

05003050000166422-E0PeMplDNHxV

16:00:03

89

5,302.0000

XLON

05003050000166422-E0PeMplDNHxT

16:01:46

111

5,302.0000

XLON

05003050000167551-E0PeMplDNJgC

16:01:46

89

5,302.0000

XLON

05003050000167551-E0PeMplDNJfx

16:03:37

198

5,302.0000

XLON

07003070000168417-E0PeMplDNKxy

16:04:31

111

5,302.0000

XLON

05003050000168926-E0PeMplDNLt6

16:04:35

46

5,302.0000

XLON

05003050000169009-E0PeMplDNLxZ

16:04:35

84

5,302.0000

XLON

05003050000169009-E0PeMplDNLxb

16:08:01

13

5,310.0000

XLON

07003070000170651-E0PeMplDNOkF

16:08:04

335

5,310.0000

XLON

07003070000170651-E0PeMplDNOn0

16:08:27

58

5,306.0000

XLON

07003070000170970-E0PeMplDNP5V

16:08:27

340

5,308.0000

XLON

05003050000170456-E0PeMplDNP4i

16:08:27

64

5,308.0000

XLON

07003070000170740-E0PeMplDNP4m

16:08:27

81

5,308.0000

XLON

07003070000170780-E0PeMplDNP4o

16:10:42

81

5,302.0000

XLON

05003050000171580-E0PeMplDNRMg

16:10:42

50

5,302.0000

XLON

05003050000171580-E0PeMplDNRMS

16:10:43

81

5,302.0000

XLON

05003050000171580-E0PeMplDNRO0

16:10:43

81

5,302.0000

XLON

05003050000171580-E0PeMplDNRNf

16:10:44

14

5,302.0000

XLON

05003050000171580-E0PeMplDNROb

16:10:44

79

5,302.0000

XLON

05003050000171580-E0PeMplDNROR

16:10:44

81

5,302.0000

XLON

05003050000171580-E0PeMplDNROD

16:12:20

200

5,304.0000

XLON

05003050000172803-E0PeMplDNT1R

16:12:20

6

5,304.0000

XLON

05003050000172803-E0PeMplDNT1T

16:12:20

2

5,304.0000

XLON

05003050000172803-E0PeMplDNT1V

16:12:20

100

5,304.0000

XLON

05003050000172803-E0PeMplDNT1X

16:12:20

88

5,304.0000

XLON

05003050000172803-E0PeMplDNT1Z

16:13:03

462

5,304.0000

XLON

07003070000173213-E0PeMplDNTzE

16:15:04

304

5,302.0000

XLON

05003050000172634-E0PeMplDNVmf

16:15:04

260

5,304.0000

XLON

05003050000173815-E0PeMplDNVmJ

16:16:20

62

5,310.0000

XLON

05003050000174660-E0PeMplDNXso

16:16:20

330

5,310.0000

XLON

07003070000174826-E0PeMplDNXsq

16:16:47

114

5,308.0000

XLON

07003070000174723-E0PeMplDNY3d

16:16:47

105

5,308.0000

XLON

07003070000174724-E0PeMplDNY3f

16:17:45

205

5,304.0000

XLON

05003050000175057-E0PeMplDNajF

16:17:45

78

5,304.0000

XLON

05003050000175057-E0PeMplDNajH

16:17:45

62

5,306.0000

XLON

05003050000174700-E0PeMplDNahq

16:17:45

275

5,306.0000

XLON

05003050000174810-E0PeMplDNahs

16:19:59

19

5,300.0000

XLON

05003050000175360-E0PeMplDNd6P

16:19:59

116

5,300.0000

XLON

05003050000175360-E0PeMplDNd6H

16:19:59

260

5,300.0000

XLON

05003050000175360-E0PeMplDNd6L

16:20:29

21

5,298.0000

XLON

05003050000175297-E0PeMplDNdcU

16:20:59

344

5,298.0000

XLON

05003050000175297-E0PeMplDNdze

16:21:19

79

5,298.0000

XLON

05003050000175681-E0PeMplDNeHN

16:21:25

203

5,298.0000

XLON

05003050000175681-E0PeMplDNeK6

16:21:26

130

5,296.0000

XLON

07003070000175811-E0PeMplDNeMo

16:21:26

65

5,296.0000

XLON

07003070000175425-E0PeMplDNeLy

16:22:53

87

5,294.0000

XLON

05003050000175434-E0PeMplDNfTB

16:22:53

257

5,296.0000

XLON

07003070000176068-E0PeMplDNfSz

16:22:53

282

5,294.0000

XLON

05003050000175682-E0PeMplDNfTD

16:22:53

221

5,292.0000

XLON

05003050000175909-E0PeMplDNfTP

16:24:46

140

5,294.0000

XLON

05003050000176237-E0PeMplDNitE

16:25:27

48

5,294.0000

XLON

05003050000176237-E0PeMplDNjc3

16:25:29

98

5,294.0000

XLON

05003050000176237-E0PeMplDNjif

16:26:05

269

5,296.0000

XLON

05003050000176512-E0PeMplDNkxF

16:26:54

115

5,296.0000

XLON

05003050000176575-E0PeMplDNmBe

16:28:06

127

5,292.0000

XLON

05003050000176751-E0PeMplDNnyN

16:28:59

452

5,292.0000

XLON

07003070000177076-E0PeMplDNpA2

 

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
 
 
POSPKBBPABDDFBB