RNS Number : 0349N
Ashtead Group PLC
30 December 2025
 

Transaction in Own Shares

 

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

73,420

 

 

Date of transaction:

29 December 2025

 

 

Average price paid per share (pence):

5,164.6448

 

 

Lowest price paid per share (pence):

5,144.0000

 

 

Highest price paid per share (pence):

5,206.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,002,125 (excluding Treasury shares), and the Company will hold 34,352,708 ordinary shares in Treasury.

 

The figure of 417,002,125 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

08:02:22

113

5,206.0000

XLON

07003070000006034-E0PjRY8hxTWi

08:02:22

151

5,206.0000

XLON

07003070000006034-E0PjRY8hxTWk

08:02:23

251

5,204.0000

XLON

05003050000005914-E0PjRY8hxTXT

08:02:23

179

5,204.0000

XLON

07003070000005964-E0PjRY8hxTXV

08:03:13

106

5,202.0000

XLON

05003050000005987-E0PjRY8hxUdg

08:03:13

80

5,202.0000

XLON

05003050000006088-E0PjRY8hxUdi

08:04:33

103

5,190.0000

XLON

05003050000006157-E0PjRY8hxW44

08:04:33

245

5,190.0000

XLON

07003070000006132-E0PjRY8hxW42

08:09:15

134

5,186.0000

XLON

07003070000007117-E0PjRY8hxbDf

08:09:15

17

5,186.0000

XLON

07003070000007117-E0PjRY8hxbDh

08:09:25

60

5,184.0000

XLON

05003050000006810-E0PjRY8hxbL0

08:09:25

74

5,184.0000

XLON

07003070000006875-E0PjRY8hxbKy

08:09:50

162

5,184.0000

XLON

07003070000007330-E0PjRY8hxbfQ

08:11:26

66

5,188.0000

XLON

07003070000007539-E0PjRY8hxeEs

08:11:26

87

5,188.0000

XLON

07003070000007539-E0PjRY8hxeEx

08:11:28

10

5,188.0000

XLON

05003050000007573-E0PjRY8hxeJu

08:11:28

150

5,188.0000

XLON

05003050000007573-E0PjRY8hxeJw

08:11:28

92

5,188.0000

XLON

05003050000007573-E0PjRY8hxeJy

08:12:59

300

5,186.0000

XLON

05003050000007705-E0PjRY8hxfYQ

08:13:11

135

5,182.0000

XLON

07003070000006813-E0PjRY8hxfiK

08:14:49

133

5,186.0000

XLON

05003050000007849-E0PjRY8hxh8w

08:15:30

110

5,186.0000

XLON

07003070000007951-E0PjRY8hxi3G

08:15:30

21

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3U

08:15:30

7

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3W

08:15:30

9

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3Y

08:15:30

27

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3a

08:15:30

41

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3c

08:15:30

43

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3e

08:15:30

20

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3g

08:15:30

31

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3i

08:15:30

15

5,188.0000

XLON

05003050000008154-E0PjRY8hxi3k

08:16:10

110

5,186.0000

XLON

05003050000008390-E0PjRY8hxiWh

08:16:20

55

5,186.0000

XLON

07003070000008498-E0PjRY8hximd

08:16:35

80

5,186.0000

XLON

07003070000008498-E0PjRY8hxj0k

08:17:22

64

5,186.0000

XLON

05003050000008747-E0PjRY8hxjoW

08:18:12

121

5,184.0000

XLON

05003050000009056-E0PjRY8hxkOV

08:18:18

138

5,180.0000

XLON

07003070000007722-E0PjRY8hxkTc

08:20:14

59

5,178.0000

XLON

05003050000009573-E0PjRY8hxmjg

08:20:14

77

5,178.0000

XLON

05003050000009664-E0PjRY8hxmji

08:20:17

281

5,178.0000

XLON

07003070000010175-E0PjRY8hxmoG

08:22:34

59

5,180.0000

XLON

05003050000010743-E0PjRY8hxouy

08:22:34

90

5,180.0000

XLON

07003070000010527-E0PjRY8hxouw

08:22:35

117

5,178.0000

XLON

07003070000010499-E0PjRY8hxowI

08:22:36

47

5,178.0000

XLON

07003070000010953-E0PjRY8hxoxi

08:22:36

13

5,178.0000

XLON

07003070000010953-E0PjRY8hxoxk

08:25:04

146

5,180.0000

XLON

07003070000011413-E0PjRY8hxqfE

08:25:24

149

5,180.0000

XLON

05003050000011709-E0PjRY8hxqzj

08:25:51

120

5,180.0000

XLON

05003050000011844-E0PjRY8hxrCd

08:26:00

121

5,180.0000

XLON

05003050000011957-E0PjRY8hxrNN

08:26:16

46

5,178.0000

XLON

05003050000011058-E0PjRY8hxrUa

08:26:16

74

5,178.0000

XLON

05003050000011058-E0PjRY8hxrUm

08:26:49

71

5,178.0000

XLON

05003050000012139-E0PjRY8hxroM

08:28:44

123

5,184.0000

XLON

05003050000012659-E0PjRY8hxtLF

08:28:44

4

5,184.0000

XLON

05003050000012659-E0PjRY8hxtLD

08:28:50

136

5,182.0000

XLON

05003050000012379-E0PjRY8hxtRf

08:29:14

66

5,182.0000

XLON

07003070000012899-E0PjRY8hxtjx

08:29:44

114

5,180.0000

XLON

05003050000012773-E0PjRY8hxu8d

08:30:24

185

5,180.0000

XLON

07003070000013307-E0PjRY8hxuxy

08:30:47

83

5,180.0000

XLON

05003050000013318-E0PjRY8hxvLw

08:30:47

7

5,180.0000

XLON

05003050000013318-E0PjRY8hxvLy

08:31:00

66

5,180.0000

XLON

05003050000013393-E0PjRY8hxvZ3

08:31:00

35

5,180.0000

XLON

05003050000013393-E0PjRY8hxvZ5

08:31:43

83

5,182.0000

XLON

07003070000013743-E0PjRY8hxwZG

08:31:43

11

5,182.0000

XLON

07003070000013743-E0PjRY8hxwZI

08:31:43

30

5,182.0000

XLON

07003070000013743-E0PjRY8hxwZK

08:31:43

27

5,182.0000

XLON

07003070000013743-E0PjRY8hxwZM

08:32:40

183

5,182.0000

XLON

05003050000013919-E0PjRY8hxxmx

08:33:04

84

5,182.0000

XLON

05003050000014032-E0PjRY8hxyA1

08:35:01

182

5,184.0000

XLON

05003050000014592-E0PjRY8hxznJ

08:35:21

153

5,182.0000

XLON

07003070000014555-E0PjRY8hy01Z

08:36:00

1

5,180.0000

XLON

07003070000015124-E0PjRY8hy0m5

08:36:00

1

5,180.0000

XLON

07003070000015124-E0PjRY8hy0m7

08:36:02

143

5,180.0000

XLON

07003070000015133-E0PjRY8hy0po

08:38:03

161

5,190.0000

XLON

07003070000015847-E0PjRY8hy2kA

08:38:11

86

5,188.0000

XLON

05003050000015380-E0PjRY8hy2r5

08:38:11

71

5,188.0000

XLON

05003050000015598-E0PjRY8hy2r7

08:39:18

60

5,184.0000

XLON

07003070000015497-E0PjRY8hy3iL

08:39:21

184

5,184.0000

XLON

05003050000016125-E0PjRY8hy3s5

08:43:20

44

5,184.0000

XLON

07003070000017191-E0PjRY8hy6Zg

08:43:57

191

5,184.0000

XLON

07003070000017191-E0PjRY8hy6zX

08:44:01

224

5,182.0000

XLON

05003050000016677-E0PjRY8hy73Q

08:44:09

85

5,180.0000

XLON

05003050000017544-E0PjRY8hy77m

08:44:46

232

5,184.0000

XLON

05003050000017719-E0PjRY8hy7QR

08:44:57

26

5,182.0000

XLON

07003070000017759-E0PjRY8hy7W1

08:44:57

222

5,182.0000

XLON

07003070000017759-E0PjRY8hy7Vv

08:46:04

7

5,178.0000

XLON

07003070000018288-E0PjRY8hy8gi

08:46:04

142

5,178.0000

XLON

07003070000018288-E0PjRY8hy8gr

08:49:15

53

5,184.0000

XLON

07003070000019220-E0PjRY8hyAVY

08:49:15

110

5,184.0000

XLON

07003070000019220-E0PjRY8hyAVa

08:50:21

261

5,184.0000

XLON

05003050000019363-E0PjRY8hyBM4

08:51:00

232

5,184.0000

XLON

05003050000019617-E0PjRY8hyBk8

08:51:20

226

5,182.0000

XLON

07003070000019428-E0PjRY8hyBsw

08:52:47

155

5,182.0000

XLON

05003050000020281-E0PjRY8hyCiR

08:53:10

131

5,180.0000

XLON

07003070000020446-E0PjRY8hyD4V

08:54:58

106

5,174.0000

XLON

05003050000020773-E0PjRY8hyEGJ

08:57:17

138

5,170.0000

XLON

07003070000020948-E0PjRY8hyFmI

08:57:52

21

5,172.0000

XLON

07003070000021849-E0PjRY8hyG7g

08:57:52

58

5,172.0000

XLON

05003050000021722-E0PjRY8hyG7k

08:57:52

65

5,172.0000

XLON

07003070000021849-E0PjRY8hyG7i

08:59:20

18

5,166.0000

XLON

07003070000021435-E0PjRY8hyH6h

08:59:20

28

5,166.0000

XLON

07003070000021435-E0PjRY8hyH5w

08:59:20

85

5,166.0000

XLON

07003070000021435-E0PjRY8hyH6B

08:59:21

11

5,166.0000

XLON

07003070000021435-E0PjRY8hyH6m

09:00:09

67

5,174.0000

XLON

05003050000022640-E0PjRY8hyHuW

09:00:09

91

5,174.0000

XLON

05003050000022640-E0PjRY8hyHuY

09:02:12

173

5,176.0000

XLON

05003050000023707-E0PjRY8hyJdR

09:03:58

220

5,176.0000

XLON

07003070000024752-E0PjRY8hyKZM

09:03:59

137

5,174.0000

XLON

05003050000024471-E0PjRY8hyKaU

09:06:01

35

5,176.0000

XLON

07003070000025689-E0PjRY8hyLgY

09:06:01

21

5,176.0000

XLON

07003070000025689-E0PjRY8hyLga

09:06:02

138

5,174.0000

XLON

07003070000025133-E0PjRY8hyLhp

09:08:04

107

5,174.0000

XLON

05003050000026255-E0PjRY8hyN2U

09:08:04

95

5,174.0000

XLON

05003050000026255-E0PjRY8hyN2b

09:08:49

138

5,172.0000

XLON

05003050000024946-E0PjRY8hyNPm

09:11:02

270

5,168.0000

XLON

07003070000027362-E0PjRY8hyOik

09:12:41

214

5,168.0000

XLON

07003070000027962-E0PjRY8hyPXI

09:12:41

68

5,168.0000

XLON

07003070000027962-E0PjRY8hyPXK

09:13:03

182

5,166.0000

XLON

05003050000027141-E0PjRY8hyPiv

09:14:50

114

5,168.0000

XLON

05003050000028466-E0PjRY8hyQit

09:15:28

148

5,166.0000

XLON

05003050000028441-E0PjRY8hyR9E

09:17:10

21

5,162.0000

XLON

05003050000029510-E0PjRY8hyS6h

09:17:10

21

5,162.0000

XLON

05003050000029510-E0PjRY8hyS6j

09:17:10

69

5,162.0000

XLON

05003050000029510-E0PjRY8hyS6l

09:20:30

236

5,164.0000

XLON

05003050000030495-E0PjRY8hyTzm

09:20:31

157

5,162.0000

XLON

07003070000030546-E0PjRY8hyU0L

09:21:31

118

5,162.0000

XLON

07003070000030965-E0PjRY8hyUVJ

09:22:41

23

5,162.0000

XLON

05003050000031115-E0PjRY8hyV36

09:22:41

37

5,162.0000

XLON

05003050000031115-E0PjRY8hyV38

09:22:41

86

5,162.0000

XLON

05003050000031115-E0PjRY8hyV3A

09:25:07

17

5,162.0000

XLON

07003070000032021-E0PjRY8hyWDR

09:25:07

155

5,162.0000

XLON

07003070000032021-E0PjRY8hyWDT

09:26:02

163

5,162.0000

XLON

05003050000032103-E0PjRY8hyWcN

09:26:23

87

5,166.0000

XLON

05003050000032184-E0PjRY8hyWoB

09:26:23

64

5,166.0000

XLON

07003070000032339-E0PjRY8hyWo9

09:29:59

117

5,166.0000

XLON

05003050000032737-E0PjRY8hyYid

09:29:59

69

5,166.0000

XLON

05003050000032737-E0PjRY8hyYiV

09:30:02

137

5,164.0000

XLON

05003050000032641-E0PjRY8hyYkE

09:31:49

166

5,164.0000

XLON

07003070000033893-E0PjRY8hyZes

09:32:27

190

5,162.0000

XLON

05003050000033708-E0PjRY8hya2e

09:33:46

60

5,164.0000

XLON

05003050000034431-E0PjRY8hyajn

09:33:46

58

5,164.0000

XLON

07003070000034632-E0PjRY8hyajp

09:35:05

134

5,164.0000

XLON

07003070000035366-E0PjRY8hybEL

09:36:01

123

5,164.0000

XLON

07003070000035799-E0PjRY8hybee

09:36:14

71

5,162.0000

XLON

07003070000034592-E0PjRY8hybkA

09:36:55

67

5,162.0000

XLON

07003070000034592-E0PjRY8hyc6Y

09:38:50

140

5,160.0000

XLON

05003050000036538-E0PjRY8hydCD

09:40:46

139

5,160.0000

XLON

05003050000037109-E0PjRY8hyeFi

09:42:18

124

5,160.0000

XLON

05003050000037763-E0PjRY8hyeve

09:44:18

207

5,160.0000

XLON

05003050000038381-E0PjRY8hyg08

09:44:20

117

5,158.0000

XLON

05003050000036191-E0PjRY8hyg15

09:45:55

132

5,158.0000

XLON

07003070000039153-E0PjRY8hygpi

09:46:01

130

5,158.0000

XLON

05003050000038957-E0PjRY8hygug

09:46:40

153

5,156.0000

XLON

07003070000038642-E0PjRY8hyhHy

09:46:40

3

5,156.0000

XLON

07003070000038642-E0PjRY8hyhHt

09:47:41

124

5,156.0000

XLON

07003070000039716-E0PjRY8hyhoP

09:47:41

27

5,156.0000

XLON

07003070000039716-E0PjRY8hyhoR

09:49:45

124

5,154.0000

XLON

07003070000040370-E0PjRY8hyjGu

09:51:47

124

5,154.0000

XLON

07003070000040994-E0PjRY8hyk7j

09:52:25

97

5,152.0000

XLON

05003050000039475-E0PjRY8hykMe

09:54:20

139

5,160.0000

XLON

07003070000041441-E0PjRY8hylIx

09:54:21

135

5,160.0000

XLON

05003050000041503-E0PjRY8hylKB

09:54:26

96

5,158.0000

XLON

07003070000041353-E0PjRY8hylMS

09:54:26

43

5,158.0000

XLON

07003070000041353-E0PjRY8hylMV

09:56:31

114

5,156.0000

XLON

07003070000042432-E0PjRY8hymPB

09:58:04

96

5,156.0000

XLON

07003070000042891-E0PjRY8hynSQ

09:58:04

80

5,156.0000

XLON

07003070000042891-E0PjRY8hynSS

10:01:27

153

5,158.0000

XLON

07003070000043691-E0PjRY8hypnI

10:03:04

124

5,158.0000

XLON

07003070000044298-E0PjRY8hyqVo

10:04:44

170

5,158.0000

XLON

07003070000044773-E0PjRY8hyriL

10:07:15

142

5,156.0000

XLON

05003050000043063-E0PjRY8hytX2

10:07:15

206

5,158.0000

XLON

05003050000045031-E0PjRY8hytWG

10:09:29

178

5,158.0000

XLON

05003050000045826-E0PjRY8hyuXe

10:11:14

189

5,158.0000

XLON

07003070000046564-E0PjRY8hyvRs

10:11:32

151

5,156.0000

XLON

05003050000045524-E0PjRY8hyvcR

10:14:13

153

5,156.0000

XLON

05003050000047368-E0PjRY8hywbI

10:14:39

173

5,156.0000

XLON

07003070000047577-E0PjRY8hywlP

10:18:04

215

5,158.0000

XLON

07003070000048865-E0PjRY8hyxyq

10:19:21

48

5,158.0000

XLON

05003050000049124-E0PjRY8hyySR

10:19:21

7

5,158.0000

XLON

05003050000049124-E0PjRY8hyyST

10:19:21

36

5,158.0000

XLON

05003050000049124-E0PjRY8hyySV

10:19:21

115

5,158.0000

XLON

05003050000049124-E0PjRY8hyySX

10:20:33

154

5,156.0000

XLON

07003070000048169-E0PjRY8hyypi

10:20:33

48

5,156.0000

XLON

07003070000048169-E0PjRY8hyypk

10:22:33

150

5,156.0000

XLON

05003050000050074-E0PjRY8hyzQC

10:23:04

44

5,156.0000

XLON

05003050000050213-E0PjRY8hyzYc

10:23:51

103

5,156.0000

XLON

07003070000050624-E0PjRY8hyzoa

10:26:44

188

5,158.0000

XLON

07003070000051361-E0PjRY8hz0qR

10:28:50

234

5,156.0000

XLON

05003050000051744-E0PjRY8hz1g1

10:29:56

169

5,156.0000

XLON

07003070000052068-E0PjRY8hz2Ae

10:31:28

169

5,158.0000

XLON

07003070000052590-E0PjRY8hz2qT

10:33:04

48

5,158.0000

XLON

07003070000053161-E0PjRY8hz3Oz

10:33:53

138

5,158.0000

XLON

07003070000053259-E0PjRY8hz3uP

10:34:21

24

5,158.0000

XLON

05003050000053418-E0PjRY8hz4Fx

10:34:44

25

5,158.0000

XLON

07003070000053655-E0PjRY8hz4MK

10:34:44

113

5,158.0000

XLON

07003070000053655-E0PjRY8hz4MM

10:36:01

20

5,158.0000

XLON

05003050000053904-E0PjRY8hz4nt

10:36:01

159

5,158.0000

XLON

05003050000053904-E0PjRY8hz4nv

10:36:01

34

5,158.0000

XLON

05003050000053904-E0PjRY8hz4nx

10:36:01

15

5,158.0000

XLON

05003050000053904-E0PjRY8hz4nz

10:38:27

181

5,158.0000

XLON

05003050000054574-E0PjRY8hz5eQ

10:39:23

153

5,156.0000

XLON

05003050000054364-E0PjRY8hz5p9

10:39:29

115

5,154.0000

XLON

07003070000054940-E0PjRY8hz5sz

10:41:01

124

5,156.0000

XLON

07003070000055362-E0PjRY8hz6VY

10:41:01

15

5,156.0000

XLON

07003070000055362-E0PjRY8hz6Va

10:42:41

133

5,156.0000

XLON

07003070000055843-E0PjRY8hz70Z

10:44:21

8

5,156.0000

XLON

05003050000056111-E0PjRY8hz7mB

10:44:21

8

5,156.0000

XLON

05003050000056111-E0PjRY8hz7mD

10:44:21

126

5,156.0000

XLON

05003050000056111-E0PjRY8hz7mF

10:44:21

10

5,156.0000

XLON

05003050000056111-E0PjRY8hz7mH

10:45:43

4

5,154.0000

XLON

07003070000054940-E0PjRY8hz86x

10:47:57

32

5,156.0000

XLON

07003070000057000-E0PjRY8hz8oy

10:47:57

136

5,156.0000

XLON

07003070000057000-E0PjRY8hz8p2

10:49:21

126

5,156.0000

XLON

07003070000057440-E0PjRY8hz9Gl

10:49:21

68

5,156.0000

XLON

07003070000057440-E0PjRY8hz9Gn

10:49:21

15

5,156.0000

XLON

07003070000057440-E0PjRY8hz9Gp

10:49:45

194

5,154.0000

XLON

07003070000056691-E0PjRY8hz9Qz

10:51:42

85

5,156.0000

XLON

05003050000057692-E0PjRY8hzA73

10:51:42

28

5,156.0000

XLON

05003050000057692-E0PjRY8hzA75

10:52:14

71

5,154.0000

XLON

07003070000057842-E0PjRY8hzADk

10:52:14

65

5,154.0000

XLON

07003070000057842-E0PjRY8hzADq

10:53:41

125

5,152.0000

XLON

07003070000058217-E0PjRY8hzAXk

10:56:23

152

5,156.0000

XLON

07003070000059079-E0PjRY8hzBNU

10:57:41

86

5,156.0000

XLON

07003070000059451-E0PjRY8hzBlE

10:59:21

4

5,156.0000

XLON

05003050000059719-E0PjRY8hzCPI

10:59:21

12

5,156.0000

XLON

05003050000059719-E0PjRY8hzCPK

10:59:21

35

5,156.0000

XLON

05003050000059719-E0PjRY8hzCPM

10:59:21

33

5,156.0000

XLON

05003050000059719-E0PjRY8hzCPO

10:59:21

90

5,156.0000

XLON

05003050000059719-E0PjRY8hzCPQ

10:59:26

90

5,154.0000

XLON

07003070000058771-E0PjRY8hzCR7

11:00:52

45

5,154.0000

XLON

07003070000058771-E0PjRY8hzDFn

11:02:50

195

5,156.0000

XLON

07003070000060570-E0PjRY8hzE2r

11:06:03

135

5,158.0000

XLON

07003070000061434-E0PjRY8hzFAz

11:06:03

224

5,158.0000

XLON

07003070000061463-E0PjRY8hzFB1

11:08:50

1

5,158.0000

XLON

07003070000062713-E0PjRY8hzFpB

11:09:37

146

5,158.0000

XLON

07003070000062713-E0PjRY8hzG1E

11:09:55

6

5,158.0000

XLON

07003070000062713-E0PjRY8hzG4d

11:11:14

187

5,158.0000

XLON

05003050000063118-E0PjRY8hzGdD

11:14:21

208

5,160.0000

XLON

07003070000064060-E0PjRY8hzHr2

11:16:01

76

5,160.0000

XLON

05003050000064304-E0PjRY8hzIJA

11:18:04

242

5,160.0000

XLON

07003070000064879-E0PjRY8hzIpR

11:18:05

182

5,158.0000

XLON

05003050000063461-E0PjRY8hzIqP

11:19:44

116

5,158.0000

XLON

07003070000065268-E0PjRY8hzJGq

11:19:44

29

5,158.0000

XLON

07003070000065268-E0PjRY8hzJGs

11:19:44

47

5,158.0000

XLON

07003070000065268-E0PjRY8hzJGu

11:19:44

24

5,158.0000

XLON

07003070000065268-E0PjRY8hzJGw

11:24:39

150

5,156.0000

XLON

05003050000062332-E0PjRY8hzKlm

11:26:19

215

5,166.0000

XLON

05003050000066732-E0PjRY8hzLQI

11:28:59

305

5,170.0000

XLON

05003050000067093-E0PjRY8hzMJb

11:30:30

124

5,172.0000

XLON

05003050000067751-E0PjRY8hzMoo

11:32:11

90

5,170.0000

XLON

07003070000067683-E0PjRY8hzNHx

11:32:11

116

5,170.0000

XLON

07003070000067683-E0PjRY8hzNHz

11:35:53

217

5,170.0000

XLON

05003050000069178-E0PjRY8hzO23

11:36:01

49

5,170.0000

XLON

07003070000069419-E0PjRY8hzO5U

11:36:01

135

5,170.0000

XLON

07003070000069419-E0PjRY8hzO5W

11:37:41

138

5,168.0000

XLON

07003070000067912-E0PjRY8hzOfc

11:37:41

59

5,168.0000

XLON

07003070000068880-E0PjRY8hzOfi

11:37:41

148

5,170.0000

XLON

07003070000070046-E0PjRY8hzOfU

11:37:41

101

5,170.0000

XLON

07003070000070046-E0PjRY8hzOfW

11:41:47

164

5,166.0000

XLON

05003050000071149-E0PjRY8hzQaZ

11:45:53

32

5,168.0000

XLON

07003070000072496-E0PjRY8hzS3J

11:46:24

10

5,168.0000

XLON

05003050000072545-E0PjRY8hzSGn

11:46:24

5

5,168.0000

XLON

05003050000072545-E0PjRY8hzSGp

11:46:47

8

5,168.0000

XLON

05003050000072639-E0PjRY8hzSPa

11:47:10

179

5,168.0000

XLON

07003070000072886-E0PjRY8hzSax

11:48:20

177

5,166.0000

XLON

07003070000072178-E0PjRY8hzSr9

11:50:30

123

5,166.0000

XLON

05003050000073697-E0PjRY8hzThn

11:50:30

34

5,166.0000

XLON

05003050000073697-E0PjRY8hzThp

11:51:01

26

5,166.0000

XLON

05003050000073830-E0PjRY8hzU7W

11:51:01

112

5,166.0000

XLON

05003050000073830-E0PjRY8hzU7Y

11:51:01

54

5,166.0000

XLON

05003050000073830-E0PjRY8hzU7a

11:52:19

167

5,164.0000

XLON

05003050000070453-E0PjRY8hzUca

11:52:19

60

5,164.0000

XLON

05003050000072735-E0PjRY8hzUcc

11:53:45

43

5,162.0000

XLON

07003070000074363-E0PjRY8hzVNV

11:53:45

125

5,162.0000

XLON

07003070000074363-E0PjRY8hzVNH

11:55:57

181

5,162.0000

XLON

05003050000074918-E0PjRY8hzW2m

11:58:19

74

5,158.0000

XLON

05003050000075130-E0PjRY8hzWpO

11:58:19

65

5,158.0000

XLON

05003050000075645-E0PjRY8hzWpQ

11:58:19

210

5,160.0000

XLON

05003050000074247-E0PjRY8hzWo7

11:59:44

51

5,162.0000

XLON

07003070000076399-E0PjRY8hzXM7

12:02:14

155

5,164.0000

XLON

05003050000077191-E0PjRY8hzZ6n

12:03:04

66

5,164.0000

XLON

07003070000078035-E0PjRY8hzZLR

12:03:04

91

5,164.0000

XLON

07003070000078035-E0PjRY8hzZLT

12:08:14

44

5,172.0000

XLON

05003050000080103-E0PjRY8hzbTe

12:08:37

276

5,172.0000

XLON

05003050000080238-E0PjRY8hzbg8

12:09:54

90

5,172.0000

XLON

07003070000080744-E0PjRY8hzcCx

12:09:54

78

5,172.0000

XLON

07003070000080744-E0PjRY8hzcCz

12:14:40

235

5,174.0000

XLON

05003050000081877-E0PjRY8hzeE3

12:14:48

272

5,172.0000

XLON

05003050000081365-E0PjRY8hzeIH

12:14:51

114

5,170.0000

XLON

05003050000080041-E0PjRY8hzeKK

12:16:47

87

5,170.0000

XLON

05003050000080041-E0PjRY8hzf53

12:16:47

189

5,172.0000

XLON

05003050000082507-E0PjRY8hzf4f

12:19:44

53

5,172.0000

XLON

05003050000083300-E0PjRY8hzfup

12:20:27

30

5,174.0000

XLON

05003050000083537-E0PjRY8hzg6j

12:21:24

129

5,174.0000

XLON

07003070000083919-E0PjRY8hzgQF

12:21:24

23

5,174.0000

XLON

07003070000083919-E0PjRY8hzgQH

12:21:44

158

5,172.0000

XLON

05003050000083300-E0PjRY8hzgX1

12:22:30

17

5,170.0000

XLON

07003070000082422-E0PjRY8hzgnw

12:22:44

108

5,170.0000

XLON

07003070000082422-E0PjRY8hzgxp

12:29:03

37

5,174.0000

XLON

05003050000085893-E0PjRY8hziqQ

12:29:03

148

5,174.0000

XLON

05003050000085893-E0PjRY8hziqS

12:29:03

41

5,174.0000

XLON

05003050000085893-E0PjRY8hziqU

12:29:03

84

5,174.0000

XLON

05003050000085893-E0PjRY8hziqW

12:29:03

15

5,174.0000

XLON

05003050000085893-E0PjRY8hziqY

12:30:03

168

5,172.0000

XLON

05003050000084847-E0PjRY8hzjA4

12:31:12

120

5,170.0000

XLON

07003070000084733-E0PjRY8hzjTi

12:32:29

15

5,168.0000

XLON

07003070000084246-E0PjRY8hzjuX

12:32:29

118

5,168.0000

XLON

07003070000085197-E0PjRY8hzjuZ

12:32:29

51

5,168.0000

XLON

07003070000084246-E0PjRY8hzjuL

12:34:29

145

5,166.0000

XLON

05003050000086452-E0PjRY8hzkcS

12:35:14

85

5,164.0000

XLON

05003050000086993-E0PjRY8hzkrn

12:37:29

57

5,166.0000

XLON

07003070000088189-E0PjRY8hzlaC

12:40:07

279

5,168.0000

XLON

05003050000088963-E0PjRY8hzmNx

12:40:45

108

5,166.0000

XLON

07003070000088189-E0PjRY8hzmZi

12:40:45

13

5,166.0000

XLON

07003070000088189-E0PjRY8hzmZm

12:42:29

45

5,166.0000

XLON

07003070000089474-E0PjRY8hzn5R

12:43:25

108

5,166.0000

XLON

07003070000089474-E0PjRY8hznOP

12:43:28

13

5,166.0000

XLON

07003070000089474-E0PjRY8hznPm

12:43:28

68

5,166.0000

XLON

07003070000089848-E0PjRY8hznPo

12:45:13

196

5,164.0000

XLON

07003070000089335-E0PjRY8hznx8

12:46:10

59

5,160.0000

XLON

05003050000089727-E0PjRY8hzoSx

12:46:10

91

5,160.0000

XLON

07003070000089584-E0PjRY8hzoSv

12:48:13

22

5,158.0000

XLON

05003050000090968-E0PjRY8hzpLr

12:50:30

111

5,160.0000

XLON

07003070000092441-E0PjRY8hzqMh

12:50:30

31

5,160.0000

XLON

07003070000092441-E0PjRY8hzqMj

12:50:30

44

5,160.0000

XLON

07003070000092441-E0PjRY8hzqMl

12:52:56

185

5,158.0000

XLON

05003050000090968-E0PjRY8hzrAX

12:54:21

7

5,160.0000

XLON

05003050000093645-E0PjRY8hzrr7

12:56:14

54

5,162.0000

XLON

07003070000094267-E0PjRY8hzsbi

12:56:14

163

5,162.0000

XLON

07003070000094267-E0PjRY8hzsbk

12:56:37

256

5,160.0000

XLON

05003050000093823-E0PjRY8hzshK

12:56:37

154

5,162.0000

XLON

05003050000094586-E0PjRY8hzsh7

13:04:42

276

5,166.0000

XLON

07003070000097502-E0PjRY8hzwpx

13:05:01

62

5,166.0000

XLON

07003070000097590-E0PjRY8hzwwp

13:05:01

111

5,166.0000

XLON

07003070000097590-E0PjRY8hzwwr

13:05:01

83

5,166.0000

XLON

07003070000097590-E0PjRY8hzwwt

13:09:59

218

5,166.0000

XLON

05003050000097790-E0PjRY8hzz1H

13:10:00

165

5,166.0000

XLON

07003070000099511-E0PjRY8hzz2D

13:10:02

48

5,166.0000

XLON

07003070000099511-E0PjRY8hzz43

13:10:02

65

5,166.0000

XLON

07003070000099511-E0PjRY8hzz45

13:17:47

111

5,170.0000

XLON

07003070000102511-E0PjRY8i02Ir

13:17:47

12

5,170.0000

XLON

07003070000102511-E0PjRY8i02It

13:17:48

111

5,170.0000

XLON

05003050000102455-E0PjRY8i02KS

13:17:48

71

5,170.0000

XLON

05003050000102455-E0PjRY8i02KU

13:17:49

111

5,170.0000

XLON

07003070000102516-E0PjRY8i02LD

13:17:50

111

5,170.0000

XLON

07003070000102520-E0PjRY8i02LZ

13:17:50

12

5,170.0000

XLON

07003070000102520-E0PjRY8i02Lb

13:17:50

9

5,170.0000

XLON

07003070000102520-E0PjRY8i02Ld

13:17:50

15

5,170.0000

XLON

07003070000102520-E0PjRY8i02Lf

13:17:50

37

5,170.0000

XLON

07003070000102520-E0PjRY8i02Lh

13:18:13

111

5,170.0000

XLON

05003050000102584-E0PjRY8i02VQ

13:18:13

54

5,170.0000

XLON

05003050000102584-E0PjRY8i02VS

13:19:30

27

5,170.0000

XLON

07003070000103027-E0PjRY8i02rO

13:19:30

47

5,170.0000

XLON

07003070000103027-E0PjRY8i02rQ

13:19:30

57

5,170.0000

XLON

07003070000103027-E0PjRY8i02rS

13:22:04

85

5,170.0000

XLON

05003050000103767-E0PjRY8i03ZD

13:22:04

8

5,170.0000

XLON

05003050000103767-E0PjRY8i03ZF

13:22:04

18

5,170.0000

XLON

05003050000103767-E0PjRY8i03ZH

13:22:04

48

5,170.0000

XLON

05003050000103767-E0PjRY8i03ZJ

13:22:04

124

5,170.0000

XLON

05003050000103767-E0PjRY8i03ZL

13:22:04

30

5,170.0000

XLON

05003050000103767-E0PjRY8i03ZN

13:22:07

138

5,166.0000

XLON

05003050000103461-E0PjRY8i03bn

13:22:07

291

5,168.0000

XLON

05003050000100188-E0PjRY8i03ay

13:23:55

136

5,170.0000

XLON

07003070000104491-E0PjRY8i04G6

13:26:17

146

5,172.0000

XLON

05003050000105101-E0PjRY8i04pI

13:30:11

86

5,168.0000

XLON

05003050000104356-E0PjRY8i06kj

13:30:11

132

5,170.0000

XLON

05003050000104950-E0PjRY8i06k5

13:30:11

66

5,170.0000

XLON

07003070000106457-E0PjRY8i06k7

13:30:29

61

5,168.0000

XLON

05003050000104356-E0PjRY8i06tm

13:31:01

157

5,168.0000

XLON

07003070000107121-E0PjRY8i07B5

13:32:52

61

5,166.0000

XLON

05003050000105815-E0PjRY8i08Kd

13:32:59

44

5,166.0000

XLON

05003050000105815-E0PjRY8i08MF

13:36:14

28

5,166.0000

XLON

05003050000105815-E0PjRY8i09eW

13:36:14

34

5,166.0000

XLON

05003050000108423-E0PjRY8i09eY

13:36:45

128

5,166.0000

XLON

05003050000108423-E0PjRY8i09qv

13:38:29

59

5,164.0000

XLON

05003050000107252-E0PjRY8i0AI8

13:39:14

80

5,164.0000

XLON

05003050000107252-E0PjRY8i0AUm

13:39:14

83

5,164.0000

XLON

07003070000109789-E0PjRY8i0AUo

13:39:17

178

5,162.0000

XLON

07003070000107864-E0PjRY8i0AXo

13:39:17

83

5,162.0000

XLON

07003070000109132-E0PjRY8i0AXq

13:40:59

83

5,160.0000

XLON

05003050000109677-E0PjRY8i0B0o

13:40:59

79

5,160.0000

XLON

05003050000109677-E0PjRY8i0B0j

13:43:59

150

5,160.0000

XLON

07003070000110933-E0PjRY8i0CM2

13:44:14

7

5,160.0000

XLON

07003070000110933-E0PjRY8i0CQK

13:44:29

123

5,160.0000

XLON

07003070000112473-E0PjRY8i0CSq

13:45:41

78

5,160.0000

XLON

07003070000112473-E0PjRY8i0Clw

13:46:13

20

5,160.0000

XLON

07003070000112473-E0PjRY8i0Cxq

13:46:13

72

5,160.0000

XLON

07003070000113101-E0PjRY8i0Cxs

13:47:27

171

5,160.0000

XLON

07003070000113101-E0PjRY8i0DCz

13:48:35

103

5,162.0000

XLON

07003070000114049-E0PjRY8i0Dxz

13:48:35

148

5,162.0000

XLON

07003070000114049-E0PjRY8i0Dy1

13:50:00

171

5,162.0000

XLON

07003070000115440-E0PjRY8i0EbO

13:51:11

171

5,160.0000

XLON

05003050000114893-E0PjRY8i0FNk

13:52:57

163

5,164.0000

XLON

07003070000117538-E0PjRY8i0GUJ

13:56:01

8

5,164.0000

XLON

07003070000119415-E0PjRY8i0Hob

13:56:01

7

5,164.0000

XLON

07003070000119415-E0PjRY8i0Hod

13:56:01

25

5,164.0000

XLON

07003070000119415-E0PjRY8i0Hof

13:56:01

30

5,164.0000

XLON

07003070000119415-E0PjRY8i0Hoh

13:57:10

139

5,164.0000

XLON

07003070000119878-E0PjRY8i0IKk

13:57:41

11

5,164.0000

XLON

05003050000119977-E0PjRY8i0IVx

13:58:56

238

5,166.0000

XLON

07003070000120469-E0PjRY8i0J4Z

13:59:28

221

5,166.0000

XLON

05003050000120697-E0PjRY8i0JWM

14:01:01

50

5,166.0000

XLON

05003050000121679-E0PjRY8i0KPc

14:01:24

6

5,166.0000

XLON

05003050000121984-E0PjRY8i0KYM

14:01:24

50

5,166.0000

XLON

05003050000121984-E0PjRY8i0KYO

14:01:47

92

5,166.0000

XLON

07003070000122363-E0PjRY8i0KgG

14:02:41

8

5,168.0000

XLON

07003070000122959-E0PjRY8i0L68

14:02:41

10

5,168.0000

XLON

07003070000122959-E0PjRY8i0L6A

14:02:41

35

5,168.0000

XLON

07003070000122959-E0PjRY8i0L6C

14:03:04

64

5,168.0000

XLON

07003070000123135-E0PjRY8i0LFN

14:03:04

5

5,168.0000

XLON

07003070000123135-E0PjRY8i0LFL

14:03:04

102

5,168.0000

XLON

07003070000123135-E0PjRY8i0LFI

14:03:05

20

5,168.0000

XLON

07003070000123135-E0PjRY8i0LFe

14:04:42

290

5,166.0000

XLON

07003070000123708-E0PjRY8i0M8q

14:06:24

233

5,170.0000

XLON

07003070000124534-E0PjRY8i0N8e

14:06:29

246

5,168.0000

XLON

05003050000124233-E0PjRY8i0NGx

14:08:51

98

5,166.0000

XLON

05003050000124979-E0PjRY8i0OXe

14:11:04

13

5,168.0000

XLON

05003050000126691-E0PjRY8i0Pp9

14:11:04

36

5,168.0000

XLON

05003050000126691-E0PjRY8i0PpB

14:11:31

183

5,168.0000

XLON

07003070000127004-E0PjRY8i0Q4d

14:15:14

30

5,168.0000

XLON

07003070000129005-E0PjRY8i0S4a

14:15:14

147

5,168.0000

XLON

07003070000129005-E0PjRY8i0S4c

14:19:16

343

5,170.0000

XLON

07003070000131409-E0PjRY8i0UUP

14:20:03

226

5,172.0000

XLON

05003050000131719-E0PjRY8i0V24

14:24:16

323

5,178.0000

XLON

05003050000133962-E0PjRY8i0X6D

14:24:40

61

5,178.0000

XLON

05003050000134196-E0PjRY8i0XIE

14:26:14

328

5,176.0000

XLON

05003050000133959-E0PjRY8i0Y2G

14:27:20

142

5,176.0000

XLON

05003050000135489-E0PjRY8i0YNb

14:27:20

110

5,176.0000

XLON

05003050000135489-E0PjRY8i0YNd

14:27:23

273

5,174.0000

XLON

05003050000133963-E0PjRY8i0YOe

14:30:16

37

5,176.0000

XLON

05003050000137541-E0PjRY8i0bmZ

14:30:16

174

5,176.0000

XLON

05003050000137541-E0PjRY8i0bmb

14:30:27

108

5,174.0000

XLON

05003050000136450-E0PjRY8i0cCj

14:30:27

235

5,174.0000

XLON

05003050000136450-E0PjRY8i0cCf

14:31:39

270

5,172.0000

XLON

05003050000137542-E0PjRY8i0enD

14:32:20

277

5,172.0000

XLON

07003070000139517-E0PjRY8i0g3e

14:33:06

11

5,174.0000

XLON

07003070000140764-E0PjRY8i0hRb

14:33:06

8

5,174.0000

XLON

07003070000140764-E0PjRY8i0hRd

14:33:06

13

5,174.0000

XLON

07003070000140764-E0PjRY8i0hRf

14:33:06

35

5,174.0000

XLON

07003070000140764-E0PjRY8i0hRh

14:33:29

67

5,174.0000

XLON

05003050000141096-E0PjRY8i0i4H

14:33:36

239

5,174.0000

XLON

07003070000141265-E0PjRY8i0iG5

14:33:36

54

5,174.0000

XLON

07003070000141265-E0PjRY8i0iG7

14:34:23

128

5,174.0000

XLON

05003050000141965-E0PjRY8i0jcO

14:35:35

400

5,174.0000

XLON

07003070000142818-E0PjRY8i0lQy

14:35:35

14

5,174.0000

XLON

07003070000142818-E0PjRY8i0lR3

14:36:56

421

5,178.0000

XLON

07003070000144216-E0PjRY8i0ndH

14:38:21

187

5,176.0000

XLON

05003050000144130-E0PjRY8i0piz

14:38:49

90

5,174.0000

XLON

05003050000144038-E0PjRY8i0qMV

14:38:49

142

5,174.0000

XLON

07003070000144137-E0PjRY8i0qMX

14:38:49

68

5,174.0000

XLON

07003070000145856-E0PjRY8i0qMZ

14:39:27

12

5,176.0000

XLON

05003050000146541-E0PjRY8i0rI3

14:39:27

1

5,176.0000

XLON

05003050000146541-E0PjRY8i0rI5

14:39:27

9

5,176.0000

XLON

05003050000146541-E0PjRY8i0rI7

14:39:27

44

5,176.0000

XLON

05003050000146541-E0PjRY8i0rI9

14:39:44

62

5,174.0000

XLON

07003070000146267-E0PjRY8i0rjq

14:40:41

185

5,172.0000

XLON

05003050000140385-E0PjRY8i0tHr

14:40:41

170

5,172.0000

XLON

07003070000145727-E0PjRY8i0tHt

14:40:44

227

5,170.0000

XLON

05003050000146542-E0PjRY8i0tLW

14:40:44

64

5,170.0000

XLON

05003050000147424-E0PjRY8i0tLY

14:41:58

326

5,168.0000

XLON

07003070000147408-E0PjRY8i0v13

14:42:50

254

5,170.0000

XLON

07003070000149081-E0PjRY8i0vqs

14:44:11

83

5,168.0000

XLON

05003050000150356-E0PjRY8i0xvQ

14:44:11

257

5,168.0000

XLON

05003050000150356-E0PjRY8i0xvS

14:44:20

18

5,164.0000

XLON

05003050000150480-E0PjRY8i0y7J

14:44:20

184

5,166.0000

XLON

05003050000148707-E0PjRY8i0y6Q

14:45:16

168

5,164.0000

XLON

05003050000150480-E0PjRY8i0zgO

14:45:16

19

5,164.0000

XLON

05003050000150480-E0PjRY8i0zgT

14:46:12

119

5,162.0000

XLON

05003050000151594-E0PjRY8i11KC

14:46:14

62

5,162.0000

XLON

05003050000151594-E0PjRY8i11MQ

14:47:24

133

5,164.0000

XLON

05003050000153079-E0PjRY8i12jd

14:48:15

147

5,164.0000

XLON

05003050000153079-E0PjRY8i13u0

14:48:33

3

5,162.0000

XLON

05003050000151594-E0PjRY8i14Qo

14:48:33

7

5,162.0000

XLON

05003050000151594-E0PjRY8i14Qw

14:48:56

56

5,162.0000

XLON

07003070000154518-E0PjRY8i14x6

14:48:56

225

5,162.0000

XLON

07003070000154518-E0PjRY8i14xA

14:49:11

135

5,160.0000

XLON

07003070000151567-E0PjRY8i15Fz

14:51:03

227

5,162.0000

XLON

07003070000156092-E0PjRY8i17B2

14:52:57

285

5,162.0000

XLON

05003050000157819-E0PjRY8i195i

14:53:05

74

5,160.0000

XLON

07003070000151567-E0PjRY8i19CO

14:53:05

222

5,160.0000

XLON

07003070000157585-E0PjRY8i19CU

14:53:49

286

5,164.0000

XLON

05003050000158719-E0PjRY8i1A9U

14:55:09

220

5,162.0000

XLON

07003070000158632-E0PjRY8i1BZn

14:56:06

76

5,162.0000

XLON

05003050000159770-E0PjRY8i1ChR

14:56:06

168

5,162.0000

XLON

05003050000159770-E0PjRY8i1ChX

14:56:06

10

5,162.0000

XLON

05003050000159770-E0PjRY8i1ChZ

14:56:07

11

5,160.0000

XLON

07003070000159752-E0PjRY8i1Cl0

14:56:07

49

5,160.0000

XLON

07003070000159752-E0PjRY8i1Cl3

14:58:29

297

5,160.0000

XLON

07003070000161676-E0PjRY8i1EtR

14:58:29

17

5,160.0000

XLON

07003070000161676-E0PjRY8i1EtT

14:59:06

168

5,158.0000

XLON

05003050000159771-E0PjRY8i1FV8

14:59:06

27

5,158.0000

XLON

05003050000159771-E0PjRY8i1FVB

14:59:18

55

5,156.0000

XLON

05003050000160874-E0PjRY8i1Fdz

14:59:59

107

5,158.0000

XLON

07003070000162327-E0PjRY8i1GWs

15:01:31

272

5,160.0000

XLON

05003050000163586-E0PjRY8i1IKE

15:02:20

172

5,160.0000

XLON

05003050000164738-E0PjRY8i1Iyq

15:02:20

177

5,160.0000

XLON

05003050000164738-E0PjRY8i1Iys

15:02:21

96

5,158.0000

XLON

07003070000163557-E0PjRY8i1Izb

15:02:23

183

5,156.0000

XLON

07003070000163171-E0PjRY8i1J5M

15:02:23

166

5,158.0000

XLON

07003070000163557-E0PjRY8i1J4k

15:05:00

127

5,158.0000

XLON

07003070000166610-E0PjRY8i1MQc

15:05:03

60

5,158.0000

XLON

07003070000166610-E0PjRY8i1MSd

15:05:12

47

5,158.0000

XLON

07003070000166610-E0PjRY8i1MjJ

15:05:46

236

5,160.0000

XLON

07003070000167072-E0PjRY8i1NQF

15:06:17

93

5,158.0000

XLON

07003070000166882-E0PjRY8i1O1T

15:06:17

180

5,158.0000

XLON

07003070000166882-E0PjRY8i1O1c

15:09:53

230

5,160.0000

XLON

07003070000168956-E0PjRY8i1Rmi

15:10:12

244

5,156.0000

XLON

05003050000169206-E0PjRY8i1SA1

15:10:12

246

5,158.0000

XLON

07003070000168070-E0PjRY8i1S8P

15:11:20

209

5,154.0000

XLON

05003050000170169-E0PjRY8i1TSr

15:11:20

177

5,156.0000

XLON

07003070000170217-E0PjRY8i1TP9

15:12:11

154

5,154.0000

XLON

07003070000171610-E0PjRY8i1Uzm

15:12:35

231

5,152.0000

XLON

07003070000171587-E0PjRY8i1VS1

15:12:36

16

5,150.0000

XLON

05003050000171536-E0PjRY8i1VT7

15:12:36

47

5,150.0000

XLON

05003050000171536-E0PjRY8i1VT5

15:14:02

176

5,144.0000

XLON

05003050000172735-E0PjRY8i1XEy

15:15:59

204

5,152.0000

XLON

07003070000173754-E0PjRY8i1ZCq

15:16:11

238

5,150.0000

XLON

05003050000173692-E0PjRY8i1ZgN

15:17:57

165

5,154.0000

XLON

05003050000175302-E0PjRY8i1bDq

15:19:07

62

5,154.0000

XLON

05003050000175302-E0PjRY8i1c5z

15:19:07

189

5,154.0000

XLON

07003070000176261-E0PjRY8i1c61

15:20:42

210

5,154.0000

XLON

07003070000177231-E0PjRY8i1e5B

15:20:42

19

5,154.0000

XLON

07003070000177231-E0PjRY8i1e5D

15:22:03

255

5,156.0000

XLON

07003070000178486-E0PjRY8i1g1M

15:24:23

4

5,156.0000

XLON

07003070000180118-E0PjRY8i1ix6

15:24:23

16

5,156.0000

XLON

07003070000180118-E0PjRY8i1ix8

15:24:23

33

5,156.0000

XLON

07003070000180118-E0PjRY8i1ixA

15:24:23

77

5,156.0000

XLON

07003070000180118-E0PjRY8i1ixC

15:24:23

96

5,156.0000

XLON

07003070000180118-E0PjRY8i1ixE

15:25:24

276

5,154.0000

XLON

05003050000179606-E0PjRY8i1k0J

15:26:34

276

5,150.0000

XLON

07003070000180784-E0PjRY8i1lP2

15:26:34

151

5,152.0000

XLON

05003050000174941-E0PjRY8i1lOL

15:26:34

68

5,152.0000

XLON

07003070000174987-E0PjRY8i1lON

15:26:34

57

5,152.0000

XLON

05003050000180521-E0PjRY8i1lOR

15:27:15

3

5,150.0000

XLON

07003070000181475-E0PjRY8i1m8l

15:27:46

239

5,148.0000

XLON

05003050000181416-E0PjRY8i1mVb

15:27:46

181

5,150.0000

XLON

07003070000181475-E0PjRY8i1mV0

15:32:13

298

5,152.0000

XLON

05003050000183607-E0PjRY8i1q7k

15:32:17

191

5,150.0000

XLON

05003050000182561-E0PjRY8i1qA7

15:32:17

74

5,150.0000

XLON

07003070000183378-E0PjRY8i1qA9

15:32:17

66

5,150.0000

XLON

07003070000184651-E0PjRY8i1qAB

15:33:36

73

5,152.0000

XLON

07003070000185723-E0PjRY8i1rO8

15:37:04

147

5,152.0000

XLON

05003050000186025-E0PjRY8i1uJT

15:37:04

217

5,152.0000

XLON

07003070000185815-E0PjRY8i1uJH

15:37:04

251

5,152.0000

XLON

05003050000186588-E0PjRY8i1uJX

15:37:06

103

5,150.0000

XLON

05003050000185669-E0PjRY8i1uMP

15:37:06

81

5,150.0000

XLON

07003070000186634-E0PjRY8i1uMR

15:37:06

100

5,150.0000

XLON

05003050000186903-E0PjRY8i1uMT

15:37:06

62

5,150.0000

XLON

05003050000187125-E0PjRY8i1uMZ

15:37:06

56

5,150.0000

XLON

07003070000187004-E0PjRY8i1uMV

15:37:06

61

5,150.0000

XLON

07003070000187079-E0PjRY8i1uMX

15:37:06

63

5,150.0000

XLON

07003070000187268-E0PjRY8i1uMb

15:40:14

258

5,150.0000

XLON

07003070000188850-E0PjRY8i1wok

15:41:13

335

5,148.0000

XLON

07003070000188772-E0PjRY8i1xR1

15:41:47

53

5,150.0000

XLON

05003050000190504-E0PjRY8i1xz8

15:41:47

200

5,150.0000

XLON

05003050000190504-E0PjRY8i1xz2

15:42:06

90

5,150.0000

XLON

05003050000190568-E0PjRY8i1yNx

15:42:06

145

5,150.0000

XLON

05003050000190568-E0PjRY8i1yNp

15:43:36

42

5,150.0000

XLON

07003070000191616-E0PjRY8i1zhI

15:43:36

145

5,150.0000

XLON

07003070000191616-E0PjRY8i1zhK

15:44:14

108

5,150.0000

XLON

07003070000191713-E0PjRY8i20Cu

15:46:10

309

5,148.0000

XLON

07003070000192517-E0PjRY8i21dz

15:46:16

168

5,146.0000

XLON

05003050000188756-E0PjRY8i21pV

15:46:16

13

5,146.0000

XLON

05003050000188756-E0PjRY8i21pj

15:46:16

72

5,146.0000

XLON

07003070000189829-E0PjRY8i21pl

15:46:16

260

5,146.0000

XLON

07003070000190673-E0PjRY8i21pn

15:47:38

194

5,146.0000

XLON

05003050000193472-E0PjRY8i23D0

15:50:11

348

5,146.0000

XLON

07003070000195245-E0PjRY8i258C

15:51:05

272

5,144.0000

XLON

07003070000193566-E0PjRY8i25xO

15:52:39

17

5,150.0000

XLON

05003050000197229-E0PjRY8i27Us

15:52:39

271

5,150.0000

XLON

05003050000197229-E0PjRY8i27Uo

15:55:04

241

5,150.0000

XLON

07003070000198770-E0PjRY8i29Xp

15:55:04

47

5,150.0000

XLON

07003070000198770-E0PjRY8i29Xr

15:55:06

288

5,148.0000

XLON

05003050000197173-E0PjRY8i29Zn

15:55:08

236

5,146.0000

XLON

07003070000197292-E0PjRY8i29cc

15:57:20

166

5,156.0000

XLON

05003050000200357-E0PjRY8i2CSD

15:57:20

121

5,156.0000

XLON

05003050000200357-E0PjRY8i2CSF

15:58:37

350

5,160.0000

XLON

07003070000201295-E0PjRY8i2E5o

16:00:42

243

5,158.0000

XLON

05003050000201060-E0PjRY8i2Ga0

16:00:42

370

5,160.0000

XLON

05003050000202617-E0PjRY8i2GZ4

16:00:42

336

5,162.0000

XLON

07003070000202797-E0PjRY8i2GYd

16:01:20

59

5,160.0000

XLON

07003070000203097-E0PjRY8i2HFg

16:02:53

245

5,158.0000

XLON

07003070000203505-E0PjRY8i2IpR

16:03:52

326

5,162.0000

XLON

05003050000204581-E0PjRY8i2JhV

16:05:08

367

5,160.0000

XLON

07003070000204514-E0PjRY8i2Ki1

16:05:19

49

5,162.0000

XLON

07003070000205401-E0PjRY8i2KrC

16:05:33

153

5,162.0000

XLON

07003070000205574-E0PjRY8i2Kzw

16:05:33

12

5,162.0000

XLON

07003070000205574-E0PjRY8i2Kzu

16:11:46

110

5,160.0000

XLON

05003050000207452-E0PjRY8i2Pjl

16:11:46

65

5,160.0000

XLON

05003050000207476-E0PjRY8i2Pjp

16:11:46

75

5,160.0000

XLON

07003070000207744-E0PjRY8i2Pjz

16:11:46

61

5,160.0000

XLON

05003050000207522-E0PjRY8i2Pjr

16:11:46

90

5,160.0000

XLON

05003050000207566-E0PjRY8i2Pjt

16:11:46

66

5,160.0000

XLON

05003050000207611-E0PjRY8i2Pjv

16:11:46

56

5,160.0000

XLON

07003070000207781-E0PjRY8i2Pk1

16:11:46

61

5,160.0000

XLON

05003050000207666-E0PjRY8i2Pjx

16:11:46

66

5,160.0000

XLON

05003050000207800-E0PjRY8i2Pk5

16:11:46

63

5,160.0000

XLON

07003070000207825-E0PjRY8i2Pk3

16:11:46

56

5,160.0000

XLON

05003050000207830-E0PjRY8i2Pk7

16:11:46

66

5,160.0000

XLON

05003050000207903-E0PjRY8i2Pk9

16:11:46

84

5,160.0000

XLON

07003070000208011-E0PjRY8i2PkB

16:11:46

64

5,162.0000

XLON

05003050000206260-E0PjRY8i2PiU

16:11:46

408

5,162.0000

XLON

07003070000206310-E0PjRY8i2PiS

16:11:46

93

5,162.0000

XLON

07003070000207227-E0PjRY8i2PiY

16:12:04

364

5,160.0000

XLON

07003070000208988-E0PjRY8i2Q27

16:13:36

278

5,162.0000

XLON

07003070000209829-E0PjRY8i2RAn

16:13:36

155

5,162.0000

XLON

07003070000209829-E0PjRY8i2RAi

16:15:32

281

5,158.0000

XLON

07003070000208916-E0PjRY8i2SkY

16:15:32

61

5,158.0000

XLON

07003070000211009-E0PjRY8i2Ska

16:17:19

13

5,158.0000

XLON

05003050000211361-E0PjRY8i2UPB

16:17:52

241

5,158.0000

XLON

05003050000211424-E0PjRY8i2UmG

16:17:52

65

5,158.0000

XLON

05003050000211424-E0PjRY8i2UmI

16:18:54

300

5,158.0000

XLON

05003050000211577-E0PjRY8i2VdO

16:19:24

61

5,156.0000

XLON

05003050000211482-E0PjRY8i2Vrw

16:19:24

61

5,156.0000

XLON

05003050000211291-E0PjRY8i2Vrz

16:19:30

226

5,156.0000

XLON

05003050000211291-E0PjRY8i2W0E

16:20:41

440

5,156.0000

XLON

07003070000212049-E0PjRY8i2YII

16:21:45

187

5,154.0000

XLON

05003050000212006-E0PjRY8i2ZLj

16:22:15

212

5,152.0000

XLON

05003050000212287-E0PjRY8i2a0G

16:23:04

1

5,154.0000

XLON

05003050000212404-E0PjRY8i2agd

16:23:05

80

5,154.0000

XLON

07003070000212497-E0PjRY8i2ahx

16:23:05

17

5,154.0000

XLON

07003070000212497-E0PjRY8i2ai3

16:23:06

178

5,154.0000

XLON

07003070000212497-E0PjRY8i2aiJ

16:23:13

75

5,154.0000

XLON

07003070000212497-E0PjRY8i2atk

16:23:13

30

5,154.0000

XLON

07003070000212497-E0PjRY8i2atm

16:24:10

20

5,154.0000

XLON

07003070000212620-E0PjRY8i2bfS

16:24:10

21

5,154.0000

XLON

07003070000212620-E0PjRY8i2bfW

16:24:10

115

5,154.0000

XLON

07003070000212620-E0PjRY8i2bfY

16:24:10

66

5,154.0000

XLON

05003050000212570-E0PjRY8i2bfc

16:24:10

117

5,154.0000

XLON

07003070000212620-E0PjRY8i2bfa

16:24:39

39

5,154.0000

XLON

07003070000212842-E0PjRY8i2cA5

16:24:39

182

5,154.0000

XLON

07003070000212842-E0PjRY8i2cA7

16:24:46

286

5,152.0000

XLON

05003050000212388-E0PjRY8i2cF0

16:24:46

134

5,152.0000

XLON

05003050000212603-E0PjRY8i2cF2

 

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
 
 
POSPKCBQABDDDBB