RNS Number : 5358N
Ashtead Group PLC
05 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 2 January 2026 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:

75,000

 

 

Date of transaction:

2 January 2026

 

 

Average price paid per share (pence):

5,072.1908

 

 

Lowest price paid per share (pence):

5,036.0000

 

 

Highest price paid per share (pence):

5,114.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,853,200 (excluding Treasury shares), and the Company will hold 34,501,633 ordinary shares in Treasury.

 

The figure of 416,853,200 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

08:01:16

45

5,096.0000

XLON

07003070000004645-E0PmLO4Q34U5

08:01:16

166

5,096.0000

XLON

07003070000004645-E0PmLO4Q34UA

08:01:16

101

5,100.0000

XLON

07003070000004644-E0PmLO4Q34Oo

08:01:16

211

5,100.0000

XLON

05003050000004657-E0PmLO4Q34Ox

08:01:16

110

5,100.0000

XLON

07003070000004644-E0PmLO4Q34Ov

08:01:16

83

5,100.0000

XLON

07003070000004656-E0PmLO4Q34Oz

08:02:50

296

5,094.0000

XLON

07003070000004993-E0PmLO4Q36vY

08:03:11

276

5,088.0000

XLON

05003050000005014-E0PmLO4Q37Eh

08:06:00

198

5,094.0000

XLON

05003050000005676-E0PmLO4Q3ANh

08:06:25

56

5,092.0000

XLON

07003070000005719-E0PmLO4Q3Alf

08:06:33

249

5,090.0000

XLON

07003070000005584-E0PmLO4Q3AsV

08:08:00

147

5,086.0000

XLON

05003050000005992-E0PmLO4Q3CT9

08:08:20

176

5,082.0000

XLON

05003050000005952-E0PmLO4Q3Czw

08:09:21

160

5,082.0000

XLON

07003070000006145-E0PmLO4Q3Emq

08:09:21

52

5,082.0000

XLON

07003070000006145-E0PmLO4Q3Ems

08:10:24

103

5,078.0000

XLON

07003070000006215-E0PmLO4Q3Gba

08:10:24

63

5,078.0000

XLON

07003070000006215-E0PmLO4Q3Gbc

08:11:01

58

5,078.0000

XLON

07003070000006375-E0PmLO4Q3HFT

08:11:13

62

5,072.0000

XLON

05003050000005873-E0PmLO4Q3HRR

08:11:13

89

5,072.0000

XLON

05003050000005873-E0PmLO4Q3HRT

08:13:06

210

5,070.0000

XLON

05003050000006650-E0PmLO4Q3Jre

08:14:38

168

5,070.0000

XLON

05003050000006780-E0PmLO4Q3Lp0

08:14:46

95

5,070.0000

XLON

05003050000006835-E0PmLO4Q3M2b

08:15:21

98

5,066.0000

XLON

07003070000006548-E0PmLO4Q3Mj6

08:15:21

56

5,066.0000

XLON

07003070000006548-E0PmLO4Q3Mj8

08:15:47

124

5,064.0000

XLON

05003050000006396-E0PmLO4Q3NDb

08:16:01

102

5,064.0000

XLON

07003070000007219-E0PmLO4Q3NL5

08:16:28

116

5,066.0000

XLON

05003050000007480-E0PmLO4Q3NZG

08:18:10

155

5,074.0000

XLON

05003050000007846-E0PmLO4Q3OmI

08:18:12

98

5,072.0000

XLON

05003050000008005-E0PmLO4Q3Opm

08:18:13

70

5,070.0000

XLON

05003050000007730-E0PmLO4Q3Oqy

08:18:13

79

5,070.0000

XLON

07003070000007665-E0PmLO4Q3Oqw

08:19:46

185

5,080.0000

XLON

07003070000008501-E0PmLO4Q3QYi

08:21:08

26

5,084.0000

XLON

07003070000009110-E0PmLO4Q3S0K

08:21:08

89

5,084.0000

XLON

07003070000009110-E0PmLO4Q3S0M

08:21:33

140

5,082.0000

XLON

07003070000009268-E0PmLO4Q3SRI

08:22:37

115

5,088.0000

XLON

07003070000009562-E0PmLO4Q3TNb

08:23:31

80

5,092.0000

XLON

07003070000009904-E0PmLO4Q3UCE

08:23:31

82

5,092.0000

XLON

07003070000009904-E0PmLO4Q3UCG

08:23:32

117

5,088.0000

XLON

05003050000009834-E0PmLO4Q3UCc

08:25:04

151

5,088.0000

XLON

05003050000010185-E0PmLO4Q3VgD

08:25:11

4

5,088.0000

XLON

05003050000010439-E0PmLO4Q3VoI

08:25:36

55

5,090.0000

XLON

05003050000010546-E0PmLO4Q3WK7

08:25:36

4

5,090.0000

XLON

05003050000010546-E0PmLO4Q3WK9

08:26:01

129

5,090.0000

XLON

05003050000010661-E0PmLO4Q3WjI

08:26:26

78

5,090.0000

XLON

07003070000010701-E0PmLO4Q3X3U

08:27:41

57

5,088.0000

XLON

05003050000011093-E0PmLO4Q3Xv9

08:27:41

134

5,088.0000

XLON

05003050000011093-E0PmLO4Q3XvB

08:29:21

129

5,088.0000

XLON

05003050000011634-E0PmLO4Q3a51

08:29:46

44

5,090.0000

XLON

07003070000011733-E0PmLO4Q3aSd

08:29:46

49

5,090.0000

XLON

07003070000011733-E0PmLO4Q3aSf

08:29:46

57

5,090.0000

XLON

07003070000011733-E0PmLO4Q3aSh

08:30:11

150

5,086.0000

XLON

07003070000010096-E0PmLO4Q3b3F

08:32:16

73

5,090.0000

XLON

07003070000012624-E0PmLO4Q3cph

08:32:41

82

5,090.0000

XLON

05003050000012810-E0PmLO4Q3dDk

08:32:41

41

5,090.0000

XLON

05003050000012810-E0PmLO4Q3dDm

08:32:41

41

5,090.0000

XLON

05003050000012810-E0PmLO4Q3dDo

08:33:06

66

5,090.0000

XLON

05003050000012988-E0PmLO4Q3dU6

08:34:21

85

5,092.0000

XLON

05003050000013375-E0PmLO4Q3ehr

08:34:21

43

5,092.0000

XLON

05003050000013375-E0PmLO4Q3eht

08:34:45

125

5,088.0000

XLON

05003050000012299-E0PmLO4Q3f9O

08:34:45

37

5,088.0000

XLON

05003050000012299-E0PmLO4Q3f98

08:35:03

153

5,082.0000

XLON

05003050000013042-E0PmLO4Q3fIa

08:35:47

19

5,072.0000

XLON

05003050000013492-E0PmLO4Q3fgu

08:35:47

124

5,072.0000

XLON

05003050000013492-E0PmLO4Q3fgo

08:36:26

147

5,072.0000

XLON

07003070000013893-E0PmLO4Q3g7J

08:38:32

157

5,080.0000

XLON

05003050000014410-E0PmLO4Q3hOO

08:39:21

100

5,082.0000

XLON

07003070000014695-E0PmLO4Q3iMu

08:39:21

44

5,082.0000

XLON

07003070000014695-E0PmLO4Q3iMw

08:39:21

35

5,082.0000

XLON

07003070000014695-E0PmLO4Q3iMy

08:41:40

134

5,084.0000

XLON

05003050000015153-E0PmLO4Q3kE0

08:41:40

1

5,084.0000

XLON

05003050000015153-E0PmLO4Q3kE5

08:41:53

110

5,084.0000

XLON

05003050000015387-E0PmLO4Q3kLY

08:42:38

147

5,080.0000

XLON

07003070000014779-E0PmLO4Q3kzS

08:42:41

167

5,080.0000

XLON

05003050000015588-E0PmLO4Q3l2g

08:44:21

26

5,082.0000

XLON

07003070000015867-E0PmLO4Q3mGV

08:44:43

156

5,088.0000

XLON

07003070000015997-E0PmLO4Q3mq7

08:46:01

218

5,090.0000

XLON

05003050000016513-E0PmLO4Q3o1J

08:47:41

164

5,090.0000

XLON

05003050000017026-E0PmLO4Q3pMN

08:47:58

67

5,088.0000

XLON

07003070000016026-E0PmLO4Q3pb5

08:47:58

73

5,088.0000

XLON

07003070000016026-E0PmLO4Q3pb7

08:47:58

57

5,088.0000

XLON

07003070000016765-E0PmLO4Q3pb9

08:49:48

188

5,092.0000

XLON

05003050000017676-E0PmLO4Q3rSt

08:50:03

59

5,090.0000

XLON

05003050000017659-E0PmLO4Q3rp3

08:50:03

117

5,090.0000

XLON

07003070000017555-E0PmLO4Q3rp1

08:52:49

197

5,092.0000

XLON

07003070000018816-E0PmLO4Q3tU2

08:52:53

155

5,088.0000

XLON

05003050000018496-E0PmLO4Q3tZK

08:52:54

5

5,084.0000

XLON

07003070000018411-E0PmLO4Q3tc5

08:52:54

136

5,084.0000

XLON

07003070000018411-E0PmLO4Q3tcD

08:54:50

55

5,088.0000

XLON

07003070000019731-E0PmLO4Q3uqU

08:55:15

56

5,088.0000

XLON

07003070000020192-E0PmLO4Q3uzT

08:55:15

58

5,088.0000

XLON

07003070000020192-E0PmLO4Q3uzR

08:55:27

140

5,086.0000

XLON

05003050000019672-E0PmLO4Q3v5Y

08:56:34

170

5,086.0000

XLON

07003070000020974-E0PmLO4Q3vpN

08:58:56

126

5,088.0000

XLON

07003070000021885-E0PmLO4Q3y3e

08:58:56

9

5,088.0000

XLON

07003070000021885-E0PmLO4Q3y3g

08:59:21

139

5,088.0000

XLON

07003070000022051-E0PmLO4Q3yOj

09:00:59

147

5,090.0000

XLON

07003070000022768-E0PmLO4Q415d

09:02:25

176

5,094.0000

XLON

07003070000024097-E0PmLO4Q42xF

09:02:41

43

5,094.0000

XLON

05003050000024443-E0PmLO4Q43U0

09:02:46

139

5,092.0000

XLON

07003070000023946-E0PmLO4Q43c1

09:03:58

89

5,084.0000

XLON

05003050000024388-E0PmLO4Q451m

09:04:32

15

5,088.0000

XLON

05003050000025372-E0PmLO4Q45Nv

09:04:32

8

5,088.0000

XLON

05003050000025372-E0PmLO4Q45Nx

09:04:32

10

5,088.0000

XLON

05003050000025372-E0PmLO4Q45Nz

09:04:32

29

5,088.0000

XLON

05003050000025372-E0PmLO4Q45O1

09:04:32

44

5,088.0000

XLON

05003050000025372-E0PmLO4Q45O3

09:04:32

30

5,088.0000

XLON

05003050000025372-E0PmLO4Q45O5

09:06:40

3

5,084.0000

XLON

07003070000025269-E0PmLO4Q478h

09:06:40

183

5,084.0000

XLON

07003070000025269-E0PmLO4Q478t

09:07:28

65

5,080.0000

XLON

05003050000025290-E0PmLO4Q47my

09:13:57

233

5,086.0000

XLON

07003070000027820-E0PmLO4Q4C0I

09:13:58

169

5,084.0000

XLON

05003050000027598-E0PmLO4Q4C1L

09:14:24

141

5,082.0000

XLON

05003050000026588-E0PmLO4Q4CL9

09:14:33

174

5,080.0000

XLON

07003070000028914-E0PmLO4Q4CYQ

09:16:01

196

5,086.0000

XLON

07003070000029799-E0PmLO4Q4DsQ

09:16:18

264

5,082.0000

XLON

07003070000029640-E0PmLO4Q4EGR

09:18:16

172

5,080.0000

XLON

07003070000030374-E0PmLO4Q4FVV

09:23:18

112

5,078.0000

XLON

05003050000031063-E0PmLO4Q4IIX

09:23:18

66

5,078.0000

XLON

05003050000031063-E0PmLO4Q4IIZ

09:24:13

90

5,074.0000

XLON

07003070000029972-E0PmLO4Q4IwH

09:25:43

221

5,074.0000

XLON

05003050000032857-E0PmLO4Q4JdI

09:26:02

158

5,072.0000

XLON

05003050000030416-E0PmLO4Q4Jr7

09:26:03

122

5,070.0000

XLON

05003050000031719-E0PmLO4Q4JsV

09:32:44

195

5,072.0000

XLON

07003070000035239-E0PmLO4Q4Mym

09:33:09

258

5,072.0000

XLON

07003070000035790-E0PmLO4Q4NEs

09:33:37

224

5,070.0000

XLON

05003050000033824-E0PmLO4Q4NMM

09:36:25

116

5,066.0000

XLON

05003050000032808-E0PmLO4Q4Ohm

09:36:25

83

5,066.0000

XLON

07003070000035259-E0PmLO4Q4Oho

09:36:49

141

5,062.0000

XLON

07003070000036024-E0PmLO4Q4OrF

09:36:49

96

5,062.0000

XLON

07003070000036024-E0PmLO4Q4OrL

09:37:42

98

5,058.0000

XLON

07003070000036113-E0PmLO4Q4PQL

09:43:13

147

5,058.0000

XLON

05003050000037732-E0PmLO4Q4S0D

09:43:13

100

5,058.0000

XLON

07003070000036113-E0PmLO4Q4S0B

09:43:13

57

5,058.0000

XLON

05003050000038537-E0PmLO4Q4S0L

09:43:13

185

5,058.0000

XLON

07003070000038404-E0PmLO4Q4S0H

09:43:13

62

5,058.0000

XLON

07003070000038413-E0PmLO4Q4S0J

09:44:29

61

5,056.0000

XLON

07003070000038193-E0PmLO4Q4STg

09:45:54

81

5,054.0000

XLON

05003050000037028-E0PmLO4Q4TBC

09:45:54

95

5,054.0000

XLON

07003070000037132-E0PmLO4Q4TBE

09:45:54

61

5,054.0000

XLON

05003050000038487-E0PmLO4Q4TBG

09:45:54

83

5,054.0000

XLON

07003070000038623-E0PmLO4Q4TBI

09:46:20

157

5,050.0000

XLON

05003050000039156-E0PmLO4Q4TRn

09:47:41

131

5,046.0000

XLON

05003050000039273-E0PmLO4Q4UgL

09:53:14

79

5,048.0000

XLON

05003050000040622-E0PmLO4Q4X6X

09:53:14

118

5,048.0000

XLON

05003050000040622-E0PmLO4Q4X6Z

09:53:14

69

5,048.0000

XLON

05003050000041601-E0PmLO4Q4X6b

09:53:14

300

5,050.0000

XLON

07003070000041619-E0PmLO4Q4X60

09:55:43

168

5,046.0000

XLON

07003070000040194-E0PmLO4Q4Xyj

09:55:43

60

5,046.0000

XLON

07003070000041087-E0PmLO4Q4Xyl

09:59:21

234

5,046.0000

XLON

07003070000043387-E0PmLO4Q4a59

09:59:27

162

5,044.0000

XLON

05003050000042513-E0PmLO4Q4a98

10:01:55

86

5,048.0000

XLON

07003070000043702-E0PmLO4Q4bi9

10:01:55

26

5,048.0000

XLON

07003070000043943-E0PmLO4Q4biB

10:01:55

132

5,048.0000

XLON

07003070000043943-E0PmLO4Q4biD

10:02:49

267

5,050.0000

XLON

05003050000044400-E0PmLO4Q4c3K

10:08:46

84

5,052.0000

XLON

07003070000046048-E0PmLO4Q4enE

10:08:46

262

5,052.0000

XLON

07003070000046048-E0PmLO4Q4en9

10:09:59

81

5,050.0000

XLON

05003050000046061-E0PmLO4Q4fNi

10:09:59

192

5,050.0000

XLON

07003070000044782-E0PmLO4Q4fNg

10:13:06

114

5,050.0000

XLON

07003070000047246-E0PmLO4Q4gkL

10:13:06

50

5,050.0000

XLON

07003070000047246-E0PmLO4Q4gkN

10:13:06

90

5,050.0000

XLON

07003070000047246-E0PmLO4Q4gkP

10:16:51

152

5,050.0000

XLON

07003070000048249-E0PmLO4Q4iLH

10:16:51

49

5,050.0000

XLON

07003070000048249-E0PmLO4Q4iLJ

10:16:51

1

5,050.0000

XLON

07003070000048249-E0PmLO4Q4iLL

10:16:51

49

5,050.0000

XLON

07003070000048249-E0PmLO4Q4iLN

10:16:51

51

5,050.0000

XLON

07003070000048249-E0PmLO4Q4iLP

10:19:46

55

5,050.0000

XLON

07003070000049002-E0PmLO4Q4jR5

10:19:46

187

5,050.0000

XLON

07003070000049002-E0PmLO4Q4jR7

10:19:52

248

5,046.0000

XLON

05003050000043968-E0PmLO4Q4jUX

10:20:19

173

5,044.0000

XLON

07003070000047548-E0PmLO4Q4jdA

10:20:19

88

5,044.0000

XLON

07003070000048894-E0PmLO4Q4jdE

10:22:45

127

5,040.0000

XLON

07003070000049351-E0PmLO4Q4kVu

10:23:35

56

5,040.0000

XLON

05003050000049780-E0PmLO4Q4kh6

10:25:36

153

5,040.0000

XLON

05003050000050500-E0PmLO4Q4lNq

10:25:36

87

5,040.0000

XLON

05003050000050500-E0PmLO4Q4lNs

10:26:12

191

5,040.0000

XLON

05003050000050666-E0PmLO4Q4le4

10:27:41

142

5,040.0000

XLON

07003070000051098-E0PmLO4Q4m4B

10:34:01

50

5,038.0000

XLON

05003050000049342-E0PmLO4Q4oZc

10:34:01

77

5,038.0000

XLON

05003050000049342-E0PmLO4Q4oZl

10:34:01

66

5,038.0000

XLON

07003070000052017-E0PmLO4Q4oZn

10:34:21

257

5,038.0000

XLON

05003050000052809-E0PmLO4Q4oh9

10:34:21

38

5,038.0000

XLON

05003050000052809-E0PmLO4Q4ohB

10:34:37

131

5,036.0000

XLON

05003050000050667-E0PmLO4Q4on0

10:34:37

36

5,036.0000

XLON

05003050000050667-E0PmLO4Q4on3

10:34:37

64

5,036.0000

XLON

07003070000052470-E0PmLO4Q4on5

10:40:15

205

5,038.0000

XLON

07003070000054208-E0PmLO4Q4rAk

10:40:21

181

5,036.0000

XLON

07003070000054200-E0PmLO4Q4rCB

10:44:05

195

5,040.0000

XLON

07003070000055119-E0PmLO4Q4sOn

10:44:05

213

5,042.0000

XLON

05003050000055105-E0PmLO4Q4sNf

10:45:23

159

5,038.0000

XLON

05003050000055440-E0PmLO4Q4t6N

10:45:23

30

5,038.0000

XLON

05003050000055440-E0PmLO4Q4t6P

10:49:44

288

5,048.0000

XLON

07003070000056661-E0PmLO4Q4v4a

10:52:45

259

5,048.0000

XLON

05003050000057427-E0PmLO4Q4wHQ

10:52:45

19

5,048.0000

XLON

05003050000057427-E0PmLO4Q4wHS

10:56:04

115

5,050.0000

XLON

07003070000058260-E0PmLO4Q4xJg

10:56:04

155

5,050.0000

XLON

07003070000058260-E0PmLO4Q4xJi

10:59:41

197

5,050.0000

XLON

05003050000059019-E0PmLO4Q4yOc

11:00:06

120

5,050.0000

XLON

07003070000059151-E0PmLO4Q4yZK

11:02:47

258

5,050.0000

XLON

07003070000059858-E0PmLO4Q4zXd

11:02:47

135

5,050.0000

XLON

07003070000059858-E0PmLO4Q4zXf

11:06:15

278

5,054.0000

XLON

05003050000060600-E0PmLO4Q50Z8

11:09:50

111

5,056.0000

XLON

05003050000060994-E0PmLO4Q51kh

11:09:50

161

5,056.0000

XLON

05003050000060994-E0PmLO4Q51ks

11:09:50

73

5,056.0000

XLON

07003070000061299-E0PmLO4Q51kw

11:11:45

161

5,050.0000

XLON

05003050000061309-E0PmLO4Q52To

11:11:45

109

5,050.0000

XLON

05003050000061492-E0PmLO4Q52Tq

11:11:45

146

5,052.0000

XLON

07003070000061096-E0PmLO4Q52SJ

11:11:45

209

5,054.0000

XLON

05003050000060920-E0PmLO4Q52RU

11:19:15

91

5,050.0000

XLON

05003050000063587-E0PmLO4Q553w

11:19:15

147

5,050.0000

XLON

05003050000063587-E0PmLO4Q553y

11:19:15

48

5,050.0000

XLON

05003050000063587-E0PmLO4Q5540

11:19:15

134

5,048.0000

XLON

05003050000062328-E0PmLO4Q553f

11:19:15

94

5,048.0000

XLON

05003050000063232-E0PmLO4Q553h

11:20:55

59

5,048.0000

XLON

05003050000063975-E0PmLO4Q55n0

11:20:55

150

5,048.0000

XLON

05003050000063975-E0PmLO4Q55n2

11:21:01

13

5,048.0000

XLON

07003070000063972-E0PmLO4Q55oO

11:21:01

9

5,048.0000

XLON

07003070000063972-E0PmLO4Q55oQ

11:21:01

56

5,048.0000

XLON

07003070000063972-E0PmLO4Q55oS

11:35:28

219

5,052.0000

XLON

07003070000065232-E0PmLO4Q59ub

11:36:19

10

5,054.0000

XLON

07003070000067748-E0PmLO4Q5A5P

11:36:21

147

5,056.0000

XLON

05003050000067759-E0PmLO4Q5A7E

11:36:22

269

5,056.0000

XLON

05003050000067760-E0PmLO4Q5A7p

11:36:23

147

5,056.0000

XLON

05003050000067763-E0PmLO4Q5A8O

11:36:23

55

5,056.0000

XLON

05003050000067763-E0PmLO4Q5A8Q

11:36:44

260

5,056.0000

XLON

07003070000067815-E0PmLO4Q5AGv

11:36:45

75

5,054.0000

XLON

07003070000067751-E0PmLO4Q5AHj

11:36:45

241

5,054.0000

XLON

07003070000067751-E0PmLO4Q5AHm

11:36:48

92

5,052.0000

XLON

07003070000065513-E0PmLO4Q5AKb

11:38:48

127

5,054.0000

XLON

05003050000068146-E0PmLO4Q5Az5

11:38:53

85

5,052.0000

XLON

07003070000068145-E0PmLO4Q5B3F

11:40:34

124

5,050.0000

XLON

07003070000068472-E0PmLO4Q5Ba5

11:41:51

147

5,050.0000

XLON

07003070000069037-E0PmLO4Q5C3X

11:41:51

15

5,050.0000

XLON

07003070000069037-E0PmLO4Q5C3Z

11:42:31

155

5,048.0000

XLON

07003070000067874-E0PmLO4Q5CCT

11:48:33

58

5,048.0000

XLON

07003070000070598-E0PmLO4Q5E0c

11:48:33

60

5,048.0000

XLON

07003070000070598-E0PmLO4Q5E0e

11:58:02

230

5,050.0000

XLON

05003050000072578-E0PmLO4Q5Ge7

11:58:32

112

5,050.0000

XLON

05003050000072768-E0PmLO4Q5GiN

11:58:32

173

5,050.0000

XLON

05003050000072768-E0PmLO4Q5GiP

11:59:13

355

5,050.0000

XLON

07003070000072930-E0PmLO4Q5Gpz

12:00:03

38

5,052.0000

XLON

05003050000073371-E0PmLO4Q5HEt

12:00:53

153

5,052.0000

XLON

05003050000073725-E0PmLO4Q5HZH

12:00:53

49

5,052.0000

XLON

05003050000073725-E0PmLO4Q5HZJ

12:01:03

38

5,052.0000

XLON

07003070000073819-E0PmLO4Q5Hgf

12:02:11

59

5,058.0000

XLON

05003050000074227-E0PmLO4Q5IJm

12:02:11

82

5,058.0000

XLON

05003050000074227-E0PmLO4Q5IJo

12:02:17

183

5,056.0000

XLON

07003070000074085-E0PmLO4Q5IKo

12:02:32

197

5,054.0000

XLON

07003070000073921-E0PmLO4Q5Icc

12:04:10

110

5,050.0000

XLON

07003070000074521-E0PmLO4Q5JWW

12:05:38

121

5,048.0000

XLON

05003050000074474-E0PmLO4Q5K46

12:05:38

122

5,050.0000

XLON

05003050000075529-E0PmLO4Q5K3q

12:08:33

13

5,050.0000

XLON

07003070000076595-E0PmLO4Q5KyX

12:08:33

8

5,050.0000

XLON

07003070000076595-E0PmLO4Q5KyZ

12:08:33

15

5,050.0000

XLON

07003070000076595-E0PmLO4Q5Kyb

12:08:33

34

5,050.0000

XLON

07003070000076595-E0PmLO4Q5Kyd

12:08:33

55

5,050.0000

XLON

07003070000076595-E0PmLO4Q5Kyf

12:10:38

3

5,050.0000

XLON

07003070000077216-E0PmLO4Q5LYT

12:10:38

50

5,050.0000

XLON

07003070000077216-E0PmLO4Q5LYV

12:11:03

13

5,050.0000

XLON

05003050000077271-E0PmLO4Q5Lgs

12:11:03

11

5,050.0000

XLON

05003050000077271-E0PmLO4Q5Lgu

12:11:03

12

5,050.0000

XLON

05003050000077271-E0PmLO4Q5Lgw

12:11:03

125

5,050.0000

XLON

05003050000077271-E0PmLO4Q5Lgy

12:12:26

112

5,048.0000

XLON

05003050000075682-E0PmLO4Q5M0M

12:12:26

2

5,048.0000

XLON

05003050000076212-E0PmLO4Q5M0O

12:12:26

78

5,048.0000

XLON

05003050000076212-E0PmLO4Q5M0Q

12:15:34

54

5,048.0000

XLON

05003050000078830-E0PmLO4Q5N5r

12:16:29

127

5,048.0000

XLON

05003050000078830-E0PmLO4Q5NNj

12:21:42

13

5,048.0000

XLON

05003050000078830-E0PmLO4Q5Ov5

12:21:42

167

5,048.0000

XLON

05003050000079687-E0PmLO4Q5Ov7

12:21:42

62

5,048.0000

XLON

05003050000080669-E0PmLO4Q5Ov9

12:21:42

7

5,048.0000

XLON

05003050000078830-E0PmLO4Q5Ov2

12:22:08

66

5,048.0000

XLON

05003050000080983-E0PmLO4Q5P5W

12:26:22

220

5,048.0000

XLON

05003050000081650-E0PmLO4Q5Qot

12:26:22

60

5,048.0000

XLON

05003050000081836-E0PmLO4Q5Qov

12:26:53

5

5,048.0000

XLON

07003070000082412-E0PmLO4Q5R2i

12:27:12

147

5,048.0000

XLON

07003070000082412-E0PmLO4Q5R6y

12:27:12

65

5,048.0000

XLON

07003070000082529-E0PmLO4Q5R73

12:29:55

186

5,048.0000

XLON

05003050000082987-E0PmLO4Q5Rfj

12:30:31

29

5,046.0000

XLON

05003050000078092-E0PmLO4Q5RrB

12:33:48

127

5,046.0000

XLON

05003050000078092-E0PmLO4Q5T4Q

12:33:48

92

5,046.0000

XLON

05003050000083622-E0PmLO4Q5T4U

12:33:57

96

5,044.0000

XLON

05003050000079242-E0PmLO4Q5T9W

12:33:57

122

5,044.0000

XLON

07003070000083646-E0PmLO4Q5T9Y

12:35:50

45

5,044.0000

XLON

05003050000085151-E0PmLO4Q5Tnb

12:35:50

132

5,044.0000

XLON

05003050000085151-E0PmLO4Q5Tnd

12:35:50

41

5,044.0000

XLON

05003050000085151-E0PmLO4Q5Tnf

12:37:43

45

5,046.0000

XLON

07003070000085698-E0PmLO4Q5UDA

12:38:08

35

5,046.0000

XLON

05003050000085831-E0PmLO4Q5UNC

12:44:14

52

5,052.0000

XLON

07003070000088006-E0PmLO4Q5WL0

12:44:14

274

5,052.0000

XLON

07003070000088006-E0PmLO4Q5WL2

12:44:15

160

5,052.0000

XLON

05003050000088102-E0PmLO4Q5WLY

12:44:17

9

5,052.0000

XLON

05003050000088119-E0PmLO4Q5WMI

12:44:17

8

5,052.0000

XLON

05003050000088119-E0PmLO4Q5WMK

12:44:17

10

5,052.0000

XLON

05003050000088119-E0PmLO4Q5WMM

12:46:33

46

5,052.0000

XLON

05003050000088625-E0PmLO4Q5X1q

12:46:33

96

5,052.0000

XLON

07003070000088247-E0PmLO4Q5X1o

12:50:04

266

5,054.0000

XLON

07003070000089864-E0PmLO4Q5Y1j

12:50:27

52

5,054.0000

XLON

07003070000089986-E0PmLO4Q5YEZ

12:50:27

147

5,054.0000

XLON

07003070000089986-E0PmLO4Q5YEb

12:50:52

27

5,054.0000

XLON

07003070000090098-E0PmLO4Q5YNP

12:52:46

50

5,054.0000

XLON

07003070000090098-E0PmLO4Q5Z1F

12:54:04

124

5,054.0000

XLON

05003050000090112-E0PmLO4Q5ZH4

12:54:04

19

5,054.0000

XLON

07003070000090098-E0PmLO4Q5ZH2

12:54:04

81

5,054.0000

XLON

05003050000090787-E0PmLO4Q5ZH6

12:54:23

81

5,052.0000

XLON

05003050000088625-E0PmLO4Q5ZOh

12:54:23

117

5,052.0000

XLON

05003050000088936-E0PmLO4Q5ZOj

12:56:28

147

5,054.0000

XLON

07003070000091587-E0PmLO4Q5a25

12:56:28

103

5,054.0000

XLON

07003070000091587-E0PmLO4Q5a27

12:56:32

279

5,052.0000

XLON

07003070000091379-E0PmLO4Q5a3O

12:58:08

39

5,054.0000

XLON

07003070000092073-E0PmLO4Q5aiW

12:58:08

38

5,054.0000

XLON

07003070000092073-E0PmLO4Q5aiY

12:59:23

34

5,054.0000

XLON

07003070000092440-E0PmLO4Q5b5I

13:00:05

155

5,052.0000

XLON

07003070000091926-E0PmLO4Q5bRh

13:02:49

112

5,052.0000

XLON

07003070000093590-E0PmLO4Q5cKY

13:02:49

71

5,052.0000

XLON

07003070000093590-E0PmLO4Q5cKa

13:05:37

87

5,050.0000

XLON

05003050000091901-E0PmLO4Q5dJp

13:05:37

57

5,050.0000

XLON

07003070000093305-E0PmLO4Q5dJr

13:06:40

37

5,052.0000

XLON

07003070000094913-E0PmLO4Q5e1a

13:07:30

39

5,052.0000

XLON

05003050000095191-E0PmLO4Q5eKC

13:08:33

92

5,052.0000

XLON

05003050000095444-E0PmLO4Q5egh

13:08:33

88

5,052.0000

XLON

05003050000095444-E0PmLO4Q5egj

13:09:48

70

5,052.0000

XLON

05003050000095876-E0PmLO4Q5exw

13:10:13

38

5,052.0000

XLON

07003070000095975-E0PmLO4Q5f8Y

13:10:38

35

5,052.0000

XLON

05003050000096098-E0PmLO4Q5fI4

13:11:53

35

5,052.0000

XLON

07003070000096453-E0PmLO4Q5fj9

13:11:53

88

5,052.0000

XLON

07003070000096453-E0PmLO4Q5fjB

13:12:43

74

5,052.0000

XLON

07003070000096676-E0PmLO4Q5fyS

13:13:14

203

5,050.0000

XLON

07003070000094812-E0PmLO4Q5gFB

13:14:23

47

5,050.0000

XLON

07003070000097161-E0PmLO4Q5gtD

13:14:23

114

5,050.0000

XLON

07003070000097161-E0PmLO4Q5gtF

13:15:47

147

5,048.0000

XLON

05003050000095877-E0PmLO4Q5hSR

13:18:08

194

5,048.0000

XLON

05003050000098396-E0PmLO4Q5iWp

13:20:49

24

5,050.0000

XLON

07003070000099443-E0PmLO4Q5jd6

13:22:43

147

5,050.0000

XLON

07003070000100139-E0PmLO4Q5khh

13:23:08

101

5,050.0000

XLON

05003050000100280-E0PmLO4Q5kpu

13:24:23

37

5,050.0000

XLON

05003050000100888-E0PmLO4Q5lFD

13:24:23

147

5,050.0000

XLON

05003050000100888-E0PmLO4Q5lFF

13:29:58

250

5,054.0000

XLON

07003070000103133-E0PmLO4Q5nct

13:30:12

147

5,054.0000

XLON

07003070000103285-E0PmLO4Q5nlv

13:30:12

199

5,054.0000

XLON

07003070000103285-E0PmLO4Q5nlx

13:31:21

260

5,052.0000

XLON

07003070000101701-E0PmLO4Q5oaC

13:32:24

240

5,050.0000

XLON

07003070000101568-E0PmLO4Q5pHj

13:38:41

119

5,050.0000

XLON

05003050000106001-E0PmLO4Q5uaK

13:40:05

321

5,054.0000

XLON

07003070000106985-E0PmLO4Q5w8X

13:40:30

38

5,054.0000

XLON

07003070000107141-E0PmLO4Q5wT9

13:41:04

17

5,054.0000

XLON

05003050000107380-E0PmLO4Q5wlI

13:41:29

35

5,054.0000

XLON

07003070000107506-E0PmLO4Q5x0W

13:42:17

57

5,060.0000

XLON

05003050000107847-E0PmLO4Q5xTn

13:42:17

120

5,060.0000

XLON

05003050000107847-E0PmLO4Q5xTp

13:44:25

39

5,066.0000

XLON

05003050000108560-E0PmLO4Q5ymM

13:44:46

224

5,064.0000

XLON

05003050000108437-E0PmLO4Q5ywg

13:44:46

208

5,066.0000

XLON

05003050000108703-E0PmLO4Q5yw0

13:47:19

245

5,062.0000

XLON

05003050000108312-E0PmLO4Q60pB

13:47:19

239

5,064.0000

XLON

05003050000109507-E0PmLO4Q60oj

13:48:48

188

5,064.0000

XLON

05003050000109867-E0PmLO4Q62G1

13:54:25

30

5,068.0000

XLON

07003070000111957-E0PmLO4Q65NL

13:54:25

147

5,068.0000

XLON

07003070000111957-E0PmLO4Q65NN

13:54:26

147

5,068.0000

XLON

05003050000112016-E0PmLO4Q65Ni

13:54:26

8

5,068.0000

XLON

05003050000112016-E0PmLO4Q65Nk

13:54:26

8

5,068.0000

XLON

05003050000112016-E0PmLO4Q65Nm

13:54:26

8

5,068.0000

XLON

05003050000112016-E0PmLO4Q65No

13:54:26

29

5,068.0000

XLON

05003050000112016-E0PmLO4Q65Nq

13:56:13

156

5,068.0000

XLON

05003050000112572-E0PmLO4Q66Rv

13:56:20

108

5,068.0000

XLON

05003050000112572-E0PmLO4Q66Sq

13:58:10

114

5,066.0000

XLON

05003050000111408-E0PmLO4Q684F

13:58:10

126

5,066.0000

XLON

07003070000110192-E0PmLO4Q684D

13:58:10

194

5,068.0000

XLON

05003050000113181-E0PmLO4Q683t

14:00:16

179

5,074.0000

XLON

07003070000114158-E0PmLO4Q69kG

14:00:41

194

5,072.0000

XLON

05003050000114010-E0PmLO4Q6A7t

14:01:54

162

5,068.0000

XLON

05003050000114623-E0PmLO4Q6AoR

14:03:17

10

5,066.0000

XLON

05003050000115369-E0PmLO4Q6Bad

14:04:38

56

5,068.0000

XLON

07003070000116099-E0PmLO4Q6CBx

14:04:39

53

5,068.0000

XLON

07003070000116099-E0PmLO4Q6CCX

14:04:39

56

5,068.0000

XLON

07003070000116099-E0PmLO4Q6CCb

14:06:49

12

5,066.0000

XLON

05003050000115369-E0PmLO4Q6D7F

14:06:49

103

5,066.0000

XLON

05003050000115369-E0PmLO4Q6D7I

14:06:49

65

5,066.0000

XLON

05003050000116042-E0PmLO4Q6D7M

14:09:52

48

5,070.0000

XLON

05003050000118226-E0PmLO4Q6Enn

14:10:43

235

5,070.0000

XLON

07003070000118210-E0PmLO4Q6F5g

14:13:10

18

5,074.0000

XLON

07003070000119345-E0PmLO4Q6GFc

14:13:15

212

5,074.0000

XLON

05003050000119432-E0PmLO4Q6GQ5

14:13:40

63

5,074.0000

XLON

07003070000119649-E0PmLO4Q6GdR

14:15:04

102

5,074.0000

XLON

05003050000120167-E0PmLO4Q6Hr7

14:15:04

111

5,074.0000

XLON

05003050000120167-E0PmLO4Q6Hr9

14:16:08

326

5,074.0000

XLON

05003050000120651-E0PmLO4Q6IV2

14:20:01

45

5,076.0000

XLON

05003050000122080-E0PmLO4Q6L7u

14:20:01

3

5,076.0000

XLON

05003050000122080-E0PmLO4Q6L7w

14:20:01

205

5,076.0000

XLON

05003050000122080-E0PmLO4Q6L7y

14:20:01

45

5,076.0000

XLON

05003050000122080-E0PmLO4Q6L80

14:20:01

45

5,076.0000

XLON

05003050000122080-E0PmLO4Q6L82

14:21:06

74

5,076.0000

XLON

05003050000122524-E0PmLO4Q6LuN

14:25:01

110

5,078.0000

XLON

05003050000124179-E0PmLO4Q6OZO

14:25:01

91

5,078.0000

XLON

05003050000124179-E0PmLO4Q6OZQ

14:25:01

14

5,078.0000

XLON

05003050000124179-E0PmLO4Q6OZS

14:25:01

14

5,078.0000

XLON

05003050000124179-E0PmLO4Q6OZU

14:25:01

7

5,078.0000

XLON

05003050000124179-E0PmLO4Q6OZW

14:25:02

110

5,078.0000

XLON

07003070000124134-E0PmLO4Q6Oac

14:25:02

72

5,078.0000

XLON

07003070000124134-E0PmLO4Q6Oae

14:25:27

110

5,078.0000

XLON

07003070000124357-E0PmLO4Q6OqX

14:25:27

62

5,078.0000

XLON

07003070000124357-E0PmLO4Q6OqZ

14:25:29

203

5,076.0000

XLON

07003070000122670-E0PmLO4Q6Otj

14:25:29

4

5,076.0000

XLON

07003070000122670-E0PmLO4Q6Otl

14:26:13

247

5,074.0000

XLON

05003050000121305-E0PmLO4Q6PMR

14:27:47

208

5,074.0000

XLON

07003070000125359-E0PmLO4Q6QUc

14:27:47

110

5,074.0000

XLON

07003070000125359-E0PmLO4Q6QUZ

14:29:52

74

5,074.0000

XLON

07003070000127027-E0PmLO4Q6SV7

14:29:52

4

5,074.0000

XLON

07003070000127027-E0PmLO4Q6SV9

14:29:52

205

5,074.0000

XLON

07003070000127027-E0PmLO4Q6SVB

14:29:52

47

5,074.0000

XLON

07003070000127027-E0PmLO4Q6SVD

14:30:00

95

5,072.0000

XLON

05003050000124198-E0PmLO4Q6SpL

14:30:00

73

5,072.0000

XLON

05003050000126534-E0PmLO4Q6SpV

14:30:00

62

5,072.0000

XLON

07003070000124655-E0PmLO4Q6SpP

14:31:35

152

5,070.0000

XLON

05003050000129066-E0PmLO4Q6Wv6

14:31:35

86

5,070.0000

XLON

07003070000124556-E0PmLO4Q6Wv0

14:32:21

26

5,070.0000

XLON

05003050000130872-E0PmLO4Q6YYu

14:32:21

110

5,070.0000

XLON

05003050000130872-E0PmLO4Q6YYw

14:32:21

25

5,070.0000

XLON

05003050000130872-E0PmLO4Q6YYy

14:33:17

25

5,070.0000

XLON

05003050000132085-E0PmLO4Q6aH0

14:33:17

206

5,070.0000

XLON

05003050000132085-E0PmLO4Q6aH2

14:33:17

3

5,070.0000

XLON

05003050000132085-E0PmLO4Q6aH4

14:33:17

20

5,070.0000

XLON

05003050000132085-E0PmLO4Q6aH6

14:33:43

73

5,068.0000

XLON

05003050000127071-E0PmLO4Q6aln

14:33:43

65

5,068.0000

XLON

05003050000127071-E0PmLO4Q6alp

14:33:43

407

5,068.0000

XLON

07003070000127810-E0PmLO4Q6alr

14:35:22

52

5,066.0000

XLON

05003050000134428-E0PmLO4Q6dHA

14:35:22

87

5,066.0000

XLON

05003050000134428-E0PmLO4Q6dHC

14:35:22

2

5,066.0000

XLON

05003050000134428-E0PmLO4Q6dHE

14:35:22

2

5,066.0000

XLON

05003050000134428-E0PmLO4Q6dHG

14:35:47

9

5,066.0000

XLON

07003070000134712-E0PmLO4Q6dmo

14:35:47

11

5,066.0000

XLON

07003070000134712-E0PmLO4Q6dmq

14:35:47

52

5,066.0000

XLON

07003070000134712-E0PmLO4Q6dms

14:37:11

72

5,076.0000

XLON

05003050000135946-E0PmLO4Q6fkh

14:37:11

13

5,076.0000

XLON

05003050000135946-E0PmLO4Q6fkj

14:37:12

367

5,076.0000

XLON

07003070000135854-E0PmLO4Q6fme

14:38:50

89

5,076.0000

XLON

05003050000137396-E0PmLO4Q6hyw

14:38:50

48

5,076.0000

XLON

05003050000137396-E0PmLO4Q6hyy

14:38:50

10

5,076.0000

XLON

05003050000137396-E0PmLO4Q6hz0

14:39:15

324

5,076.0000

XLON

07003070000137720-E0PmLO4Q6j2W

14:39:19

93

5,074.0000

XLON

05003050000137181-E0PmLO4Q6jBV

14:39:19

257

5,074.0000

XLON

05003050000137181-E0PmLO4Q6jBY

14:40:41

85

5,072.0000

XLON

07003070000137741-E0PmLO4Q6m0B

14:41:33

73

5,072.0000

XLON

05003050000140028-E0PmLO4Q6nEF

14:41:33

54

5,072.0000

XLON

05003050000140028-E0PmLO4Q6nEH

14:41:33

63

5,072.0000

XLON

05003050000140028-E0PmLO4Q6nEJ

14:41:33

49

5,072.0000

XLON

05003050000140028-E0PmLO4Q6nEL

14:42:13

214

5,074.0000

XLON

05003050000140414-E0PmLO4Q6oEh

14:42:13

58

5,074.0000

XLON

05003050000140534-E0PmLO4Q6oEj

14:42:13

63

5,074.0000

XLON

07003070000140319-E0PmLO4Q6oEf

14:43:33

225

5,072.0000

XLON

05003050000141438-E0PmLO4Q6q4x

14:43:33

23

5,072.0000

XLON

05003050000141438-E0PmLO4Q6q4u

14:44:00

259

5,070.0000

XLON

07003070000140320-E0PmLO4Q6qe0

14:44:14

237

5,068.0000

XLON

07003070000141322-E0PmLO4Q6r5R

14:45:50

227

5,068.0000

XLON

07003070000142739-E0PmLO4Q6tFk

14:46:06

193

5,066.0000

XLON

05003050000142638-E0PmLO4Q6tnE

14:47:06

108

5,074.0000

XLON

05003050000145900-E0PmLO4Q6vRK

14:47:33

83

5,074.0000

XLON

07003070000146160-E0PmLO4Q6w4F

14:47:47

200

5,072.0000

XLON

07003070000145793-E0PmLO4Q6wTZ

14:48:13

3

5,072.0000

XLON

07003070000146715-E0PmLO4Q6wya

14:48:13

89

5,072.0000

XLON

07003070000146715-E0PmLO4Q6wyc

14:48:13

26

5,072.0000

XLON

07003070000146715-E0PmLO4Q6wye

14:48:13

100

5,072.0000

XLON

07003070000146715-E0PmLO4Q6wyg

14:48:32

182

5,070.0000

XLON

05003050000146544-E0PmLO4Q6xJw

14:49:28

71

5,076.0000

XLON

05003050000147707-E0PmLO4Q6yZc

14:49:34

90

5,076.0000

XLON

07003070000147719-E0PmLO4Q6ykY

14:51:33

200

5,078.0000

XLON

07003070000149226-E0PmLO4Q70yi

14:51:53

185

5,076.0000

XLON

05003050000148906-E0PmLO4Q71J6

14:51:53

82

5,076.0000

XLON

07003070000148728-E0PmLO4Q71J4

14:53:40

12

5,076.0000

XLON

07003070000150126-E0PmLO4Q737x

14:54:00

231

5,076.0000

XLON

07003070000150126-E0PmLO4Q73Yb

14:55:14

187

5,074.0000

XLON

05003050000150229-E0PmLO4Q74wS

14:56:18

253

5,074.0000

XLON

07003070000152238-E0PmLO4Q76CS

14:57:40

253

5,076.0000

XLON

05003050000152705-E0PmLO4Q77wa

14:58:00

74

5,076.0000

XLON

05003050000153622-E0PmLO4Q78Kd

14:58:00

147

5,076.0000

XLON

05003050000153622-E0PmLO4Q78Kf

14:58:39

98

5,074.0000

XLON

05003050000152706-E0PmLO4Q78kP

14:58:39

98

5,074.0000

XLON

07003070000152587-E0PmLO4Q78kN

14:58:58

73

5,072.0000

XLON

07003070000153386-E0PmLO4Q79FB

14:58:58

95

5,072.0000

XLON

07003070000153386-E0PmLO4Q79FD

15:00:15

171

5,074.0000

XLON

07003070000155007-E0PmLO4Q7AbO

15:00:15

52

5,074.0000

XLON

07003070000155007-E0PmLO4Q7AbQ

15:01:16

260

5,078.0000

XLON

05003050000155964-E0PmLO4Q7BrA

15:03:34

33

5,078.0000

XLON

05003050000157426-E0PmLO4Q7Exd

15:03:34

129

5,078.0000

XLON

05003050000157426-E0PmLO4Q7Exi

15:03:34

127

5,078.0000

XLON

05003050000157426-E0PmLO4Q7Exm

15:03:59

313

5,076.0000

XLON

05003050000157213-E0PmLO4Q7FLh

15:04:43

216

5,076.0000

XLON

05003050000158410-E0PmLO4Q7GWl

15:07:55

15

5,076.0000

XLON

07003070000159692-E0PmLO4Q7JbW

15:07:55

276

5,076.0000

XLON

07003070000159692-E0PmLO4Q7Jbb

15:10:01

229

5,076.0000

XLON

07003070000162530-E0PmLO4Q7LRc

15:10:01

11

5,076.0000

XLON

07003070000162530-E0PmLO4Q7LRe

15:10:10

195

5,074.0000

XLON

07003070000158356-E0PmLO4Q7Lht

15:10:10

1

5,074.0000

XLON

07003070000158356-E0PmLO4Q7Li5

15:10:10

120

5,074.0000

XLON

07003070000160269-E0PmLO4Q7Li7

15:10:16

162

5,072.0000

XLON

07003070000162531-E0PmLO4Q7LnW

15:11:19

254

5,066.0000

XLON

05003050000163475-E0PmLO4Q7NBa

15:14:07

60

5,068.0000

XLON

05003050000164365-E0PmLO4Q7Q9h

15:14:07

162

5,068.0000

XLON

07003070000164034-E0PmLO4Q7Q9f

15:14:55

275

5,068.0000

XLON

07003070000166335-E0PmLO4Q7R06

15:15:00

275

5,064.0000

XLON

07003070000166336-E0PmLO4Q7R8Y

15:15:00

247

5,066.0000

XLON

07003070000166079-E0PmLO4Q7R43

15:15:00

28

5,066.0000

XLON

07003070000166079-E0PmLO4Q7R45

15:17:40

72

5,068.0000

XLON

05003050000168451-E0PmLO4Q7UVP

15:17:40

57

5,068.0000

XLON

05003050000168451-E0PmLO4Q7UVS

15:17:40

50

5,068.0000

XLON

05003050000168451-E0PmLO4Q7UVX

15:18:52

55

5,072.0000

XLON

07003070000169601-E0PmLO4Q7W6R

15:19:13

212

5,070.0000

XLON

07003070000169246-E0PmLO4Q7WR8

15:20:25

173

5,074.0000

XLON

05003050000170610-E0PmLO4Q7Xzd

15:20:25

22

5,074.0000

XLON

05003050000170610-E0PmLO4Q7Xzf

15:20:25

59

5,074.0000

XLON

05003050000170610-E0PmLO4Q7Xzh

15:20:30

75

5,072.0000

XLON

07003070000170344-E0PmLO4Q7Y7a

15:20:30

313

5,072.0000

XLON

07003070000170344-E0PmLO4Q7Y7e

15:22:01

220

5,070.0000

XLON

07003070000171340-E0PmLO4Q7ZyK

15:22:05

121

5,068.0000

XLON

05003050000171350-E0PmLO4Q7a45

15:23:54

186

5,068.0000

XLON

05003050000172995-E0PmLO4Q7caR

15:25:18

201

5,068.0000

XLON

05003050000174342-E0PmLO4Q7eVy

15:27:26

228

5,070.0000

XLON

07003070000176390-E0PmLO4Q7hU0

15:28:00

261

5,070.0000

XLON

05003050000176700-E0PmLO4Q7i9s

15:30:02

425

5,076.0000

XLON

07003070000177837-E0PmLO4Q7kYq

15:32:01

265

5,076.0000

XLON

07003070000179588-E0PmLO4Q7n69

15:32:01

49

5,076.0000

XLON

07003070000179588-E0PmLO4Q7n6B

15:33:16

192

5,078.0000

XLON

07003070000180436-E0PmLO4Q7ol5

15:33:16

106

5,078.0000

XLON

07003070000180436-E0PmLO4Q7ol7

15:34:31

253

5,082.0000

XLON

07003070000180628-E0PmLO4Q7plj

15:34:31

208

5,084.0000

XLON

07003070000181106-E0PmLO4Q7pl8

15:34:31

114

5,084.0000

XLON

07003070000181106-E0PmLO4Q7plA

15:35:47

309

5,080.0000

XLON

05003050000180656-E0PmLO4Q7ra2

15:36:28

250

5,080.0000

XLON

07003070000182313-E0PmLO4Q7sSc

15:38:15

233

5,080.0000

XLON

07003070000183383-E0PmLO4Q7uKk

15:38:15

49

5,080.0000

XLON

07003070000183383-E0PmLO4Q7uKz

15:38:22

269

5,078.0000

XLON

07003070000182218-E0PmLO4Q7uX4

15:40:21

150

5,086.0000

XLON

07003070000184962-E0PmLO4Q7xCn

15:40:21

50

5,086.0000

XLON

07003070000184962-E0PmLO4Q7xCp

15:40:38

210

5,084.0000

XLON

07003070000184725-E0PmLO4Q7xQJ

15:41:11

25

5,084.0000

XLON

05003050000185574-E0PmLO4Q7y2K

15:41:29

195

5,084.0000

XLON

05003050000185644-E0PmLO4Q7yCl

15:42:51

132

5,086.0000

XLON

05003050000186578-E0PmLO4Q7zNn

15:42:51

67

5,086.0000

XLON

05003050000186578-E0PmLO4Q7zNp

15:44:56

9

5,086.0000

XLON

05003050000187907-E0PmLO4Q81Gh

15:44:56

68

5,086.0000

XLON

05003050000187907-E0PmLO4Q81Gj

15:45:05

56

5,084.0000

XLON

05003050000187652-E0PmLO4Q81W5

15:45:05

61

5,084.0000

XLON

05003050000187652-E0PmLO4Q81W7

15:45:05

245

5,084.0000

XLON

05003050000187652-E0PmLO4Q81Vz

15:46:59

131

5,086.0000

XLON

05003050000189000-E0PmLO4Q83fl

15:46:59

253

5,086.0000

XLON

07003070000188706-E0PmLO4Q83fg

15:46:59

120

5,086.0000

XLON

07003070000188927-E0PmLO4Q83fn

15:47:53

65

5,086.0000

XLON

07003070000189764-E0PmLO4Q84Ed

15:47:53

243

5,086.0000

XLON

07003070000189764-E0PmLO4Q84Ef

15:48:04

143

5,088.0000

XLON

05003050000189903-E0PmLO4Q84Uj

15:49:50

48

5,086.0000

XLON

05003050000191107-E0PmLO4Q8697

15:49:50

163

5,086.0000

XLON

05003050000191107-E0PmLO4Q869B

15:52:06

250

5,084.0000

XLON

07003070000190986-E0PmLO4Q88TH

15:52:55

62

5,086.0000

XLON

07003070000193813-E0PmLO4Q89YY

15:53:10

267

5,086.0000

XLON

05003050000193931-E0PmLO4Q89qF

15:54:05

202

5,096.0000

XLON

05003050000194454-E0PmLO4Q8BHo

15:54:33

246

5,094.0000

XLON

07003070000194959-E0PmLO4Q8Bkc

15:54:39

146

5,090.0000

XLON

05003050000194779-E0PmLO4Q8Bus

15:54:39

252

5,090.0000

XLON

05003050000195039-E0PmLO4Q8Buu

15:56:34

197

5,102.0000

XLON

07003070000196134-E0PmLO4Q8F3m

15:57:26

269

5,100.0000

XLON

07003070000196110-E0PmLO4Q8GNy

15:58:53

225

5,108.0000

XLON

07003070000198223-E0PmLO4Q8I16

15:59:03

190

5,106.0000

XLON

05003050000198314-E0PmLO4Q8IAk

15:59:33

196

5,106.0000

XLON

05003050000199324-E0PmLO4Q8Ihl

16:01:12

248

5,106.0000

XLON

05003050000200996-E0PmLO4Q8LN2

16:01:13

91

5,106.0000

XLON

05003050000200996-E0PmLO4Q8LNv

16:03:06

168

5,108.0000

XLON

05003050000202262-E0PmLO4Q8Nda

16:03:06

153

5,108.0000

XLON

05003050000202262-E0PmLO4Q8Ndc

16:03:06

130

5,108.0000

XLON

07003070000202139-E0PmLO4Q8Nde

16:03:06

147

5,108.0000

XLON

07003070000201663-E0PmLO4Q8NdO

16:03:46

123

5,104.0000

XLON

07003070000202185-E0PmLO4Q8OEQ

16:04:51

247

5,106.0000

XLON

07003070000203491-E0PmLO4Q8PFR

16:05:04

170

5,104.0000

XLON

05003050000203605-E0PmLO4Q8PYU

16:05:05

111

5,102.0000

XLON

07003070000203492-E0PmLO4Q8PfE

16:05:05

79

5,102.0000

XLON

07003070000203492-E0PmLO4Q8PfG

16:06:17

167

5,098.0000

XLON

07003070000204963-E0PmLO4Q8ROX

16:06:36

216

5,096.0000

XLON

05003050000205076-E0PmLO4Q8ReU

16:08:13

113

5,096.0000

XLON

07003070000205971-E0PmLO4Q8TFc

16:08:32

78

5,096.0000

XLON

07003070000205971-E0PmLO4Q8TXn

16:09:45

306

5,096.0000

XLON

05003050000207241-E0PmLO4Q8Uny

16:11:02

227

5,100.0000

XLON

07003070000208223-E0PmLO4Q8WLm

16:11:26

154

5,098.0000

XLON

05003050000208352-E0PmLO4Q8WoZ

16:11:26

112

5,098.0000

XLON

07003070000208224-E0PmLO4Q8Wob

16:12:06

29

5,094.0000

XLON

05003050000208914-E0PmLO4Q8XrY

16:12:06

219

5,094.0000

XLON

05003050000208914-E0PmLO4Q8Xrc

16:12:06

230

5,096.0000

XLON

07003070000208604-E0PmLO4Q8Xnp

16:13:31

131

5,100.0000

XLON

05003050000210659-E0PmLO4Q8ZN7

16:13:31

71

5,100.0000

XLON

05003050000210659-E0PmLO4Q8ZNB

16:14:43

368

5,098.0000

XLON

05003050000211437-E0PmLO4Q8aMh

16:15:20

174

5,100.0000

XLON

05003050000211925-E0PmLO4Q8bA6

16:16:14

56

5,102.0000

XLON

05003050000212199-E0PmLO4Q8cLG

16:16:14

235

5,102.0000

XLON

05003050000212199-E0PmLO4Q8cLI

16:16:14

80

5,102.0000

XLON

05003050000212199-E0PmLO4Q8cLK

16:16:53

428

5,100.0000

XLON

07003070000212016-E0PmLO4Q8dLe

16:18:35

328

5,102.0000

XLON

07003070000212354-E0PmLO4Q8fK7

16:18:36

208

5,100.0000

XLON

05003050000212557-E0PmLO4Q8fLW

16:19:39

49

5,104.0000

XLON

05003050000212889-E0PmLO4Q8gFw

16:19:39

56

5,104.0000

XLON

05003050000212889-E0PmLO4Q8gFk

16:19:39

60

5,104.0000

XLON

05003050000212889-E0PmLO4Q8gFm

16:19:42

136

5,104.0000

XLON

05003050000212889-E0PmLO4Q8gHe

16:21:38

447

5,106.0000

XLON

07003070000213104-E0PmLO4Q8ih3

16:22:55

216

5,108.0000

XLON

07003070000213377-E0PmLO4Q8jqz

16:22:55

100

5,108.0000

XLON

07003070000213377-E0PmLO4Q8jr1

16:23:11

89

5,110.0000

XLON

07003070000213429-E0PmLO4Q8kIS

16:25:25

448

5,110.0000

XLON

05003050000213888-E0PmLO4Q8mW1

16:27:37

57

5,110.0000

XLON

05003050000214556-E0PmLO4Q8oug

16:27:37

469

5,110.0000

XLON

07003070000214080-E0PmLO4Q8oue

16:27:38

190

5,110.0000

XLON

05003050000214623-E0PmLO4Q8oyg

16:27:38

32

5,110.0000

XLON

07003070000214422-E0PmLO4Q8oyi

16:27:38

29

5,110.0000

XLON

07003070000214422-E0PmLO4Q8oyk

16:28:26

47

5,114.0000

XLON

07003070000214594-E0PmLO4Q8qL3

16:28:26

76

5,114.0000

XLON

05003050000214798-E0PmLO4Q8qL1

16:28:26

100

5,114.0000

XLON

07003070000214593-E0PmLO4Q8qKw

16:28:26

103

5,114.0000

XLON

07003070000214593-E0PmLO4Q8qKy

16:28:53

45

5,114.0000

XLON

05003050000214901-E0PmLO4Q8qxk

16:28:53

100

5,114.0000

XLON

05003050000214901-E0PmLO4Q8qxm

16:28:53

80

5,114.0000

XLON

05003050000214901-E0PmLO4Q8qxo

16:28:55

53

5,114.0000

XLON

05003050000214913-E0PmLO4Q8r0A

16:28:55

100

5,114.0000

XLON

05003050000214913-E0PmLO4Q8r0C

16:28:55

194

5,114.0000

XLON

05003050000214913-E0PmLO4Q8r0E

 

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
 
 
POSAKBBQABKDPDK