RNS Number : 2314O
Ashtead Group PLC
09 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 8 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:

69,500

 

 

Date of transaction:

8 January 2026

 

 

Average price paid per share (pence):

5,361.0694

 

 

Lowest price paid per share (pence):

5,288.0000

 

 

Highest price paid per share (pence):

5,486.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,593,797 (excluding Treasury shares), and the Company will hold 34,761,036 ordinary shares in Treasury.

 

The figure of 416,593,797 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

08:01:27

304

5,402.0000

XLON

05003050000004779-E0Pqh8xzBbPA

08:01:27

221

5,410.0000

XLON

05003050000004612-E0Pqh8xzBbLm

08:01:27

32

5,410.0000

XLON

05003050000004612-E0Pqh8xzBbLq

08:01:27

64

5,412.0000

XLON

05003050000004610-E0Pqh8xzBbLI

08:01:27

189

5,412.0000

XLON

05003050000004610-E0Pqh8xzBbLG

08:03:34

94

5,418.0000

XLON

07003070000005337-E0Pqh8xzBh0t

08:03:34

88

5,418.0000

XLON

07003070000005337-E0Pqh8xzBh0v

08:04:40

130

5,416.0000

XLON

05003050000005453-E0Pqh8xzBijj

08:04:40

101

5,416.0000

XLON

05003050000005453-E0Pqh8xzBijs

08:04:41

248

5,412.0000

XLON

07003070000005312-E0Pqh8xzBin4

08:06:00

182

5,402.0000

XLON

07003070000005846-E0Pqh8xzBklM

08:08:09

143

5,400.0000

XLON

05003050000006230-E0Pqh8xzBo7v

08:08:09

68

5,400.0000

XLON

05003050000006230-E0Pqh8xzBo7y

08:09:56

245

5,406.0000

XLON

05003050000006462-E0Pqh8xzBrMK

08:09:56

186

5,410.0000

XLON

05003050000006487-E0Pqh8xzBrL5

08:11:11

211

5,408.0000

XLON

05003050000006722-E0Pqh8xzBtCg

08:12:04

87

5,402.0000

XLON

05003050000006683-E0Pqh8xzBu9G

08:12:04

80

5,402.0000

XLON

05003050000006683-E0Pqh8xzBu9I

08:13:03

125

5,396.0000

XLON

07003070000007005-E0Pqh8xzBvhu

08:13:03

56

5,396.0000

XLON

07003070000007005-E0Pqh8xzBvhp

08:13:27

28

5,392.0000

XLON

07003070000006587-E0Pqh8xzBwFg

08:13:27

165

5,392.0000

XLON

07003070000006587-E0Pqh8xzBwFl

08:14:37

249

5,376.0000

XLON

05003050000007186-E0Pqh8xzByE7

08:14:37

166

5,376.0000

XLON

07003070000007237-E0Pqh8xzByE9

08:17:03

157

5,378.0000

XLON

07003070000008319-E0Pqh8xzC2TP

08:17:20

172

5,374.0000

XLON

05003050000007858-E0Pqh8xzC2vP

08:18:06

130

5,378.0000

XLON

07003070000008798-E0Pqh8xzC3nP

08:18:12

156

5,374.0000

XLON

05003050000008746-E0Pqh8xzC3tS

08:19:22

175

5,382.0000

XLON

05003050000009414-E0Pqh8xzC5Sd

08:19:45

125

5,378.0000

XLON

05003050000009415-E0Pqh8xzC5sW

08:21:07

92

5,380.0000

XLON

05003050000010135-E0Pqh8xzC7bW

08:23:27

185

5,388.0000

XLON

05003050000011070-E0Pqh8xzC9sJ

08:23:27

8

5,388.0000

XLON

05003050000011070-E0Pqh8xzC9sL

08:23:27

78

5,388.0000

XLON

07003070000011191-E0Pqh8xzC9sN

08:23:27

62

5,388.0000

XLON

07003070000011191-E0Pqh8xzC9sS

08:24:23

178

5,376.0000

XLON

07003070000011526-E0Pqh8xzCAqy

08:24:27

178

5,372.0000

XLON

05003050000011405-E0Pqh8xzCAxr

08:26:01

173

5,382.0000

XLON

07003070000012166-E0Pqh8xzCCxB

08:26:06

115

5,380.0000

XLON

07003070000012167-E0Pqh8xzCD3c

08:27:51

35

5,378.0000

XLON

07003070000012811-E0Pqh8xzCEk5

08:27:51

123

5,378.0000

XLON

07003070000012811-E0Pqh8xzCEkA

08:29:22

116

5,374.0000

XLON

05003050000012683-E0Pqh8xzCGWL

08:30:13

122

5,376.0000

XLON

05003050000013595-E0Pqh8xzCHh3

08:31:26

120

5,390.0000

XLON

07003070000014325-E0Pqh8xzCJX4

08:31:32

120

5,388.0000

XLON

05003050000014041-E0Pqh8xzCJfV

08:33:32

120

5,384.0000

XLON

05003050000014979-E0Pqh8xzCLta

08:34:21

126

5,384.0000

XLON

07003070000015668-E0Pqh8xzCMgX

08:36:28

176

5,390.0000

XLON

07003070000016508-E0Pqh8xzCPS9

08:36:31

126

5,388.0000

XLON

07003070000016337-E0Pqh8xzCPWj

08:38:29

150

5,390.0000

XLON

05003050000016860-E0Pqh8xzCR7A

08:38:32

189

5,388.0000

XLON

07003070000016851-E0Pqh8xzCREs

08:39:21

145

5,374.0000

XLON

05003050000017365-E0Pqh8xzCSAJ

08:39:21

116

5,380.0000

XLON

07003070000017258-E0Pqh8xzCS8X

08:39:21

111

5,384.0000

XLON

07003070000017560-E0Pqh8xzCS7g

08:41:16

107

5,378.0000

XLON

05003050000018019-E0Pqh8xzCTvL

08:42:24

95

5,374.0000

XLON

07003070000018237-E0Pqh8xzCV0X

08:42:24

39

5,374.0000

XLON

07003070000018237-E0Pqh8xzCV0c

08:42:41

59

5,376.0000

XLON

05003050000018547-E0Pqh8xzCVFK

08:42:41

26

5,376.0000

XLON

05003050000018547-E0Pqh8xzCVFM

08:43:28

111

5,372.0000

XLON

07003070000018760-E0Pqh8xzCW9R

08:44:46

134

5,368.0000

XLON

07003070000019360-E0Pqh8xzCXEq

08:46:10

114

5,366.0000

XLON

05003050000019745-E0Pqh8xzCYUM

08:46:40

98

5,364.0000

XLON

05003050000019165-E0Pqh8xzCYoT

08:47:57

79

5,362.0000

XLON

07003070000020569-E0Pqh8xzCZkJ

08:47:57

45

5,362.0000

XLON

07003070000020569-E0Pqh8xzCZkT

08:48:01

55

5,360.0000

XLON

05003050000020364-E0Pqh8xzCZlp

08:48:01

79

5,360.0000

XLON

05003050000020364-E0Pqh8xzCZlt

08:49:21

92

5,364.0000

XLON

05003050000020940-E0Pqh8xzCaVo

08:51:28

85

5,370.0000

XLON

07003070000021806-E0Pqh8xzCbx5

08:53:11

166

5,382.0000

XLON

05003050000022147-E0Pqh8xzCdXC

08:53:24

179

5,380.0000

XLON

07003070000022244-E0Pqh8xzCdlx

08:54:52

89

5,382.0000

XLON

07003070000022751-E0Pqh8xzCf27

08:54:52

43

5,382.0000

XLON

07003070000022751-E0Pqh8xzCf29

08:54:58

73

5,376.0000

XLON

07003070000022531-E0Pqh8xzCfAb

08:55:03

121

5,372.0000

XLON

05003050000022521-E0Pqh8xzCfLd

08:56:27

104

5,372.0000

XLON

07003070000023452-E0Pqh8xzCgby

08:58:16

127

5,380.0000

XLON

05003050000023729-E0Pqh8xzCiNy

08:58:33

148

5,378.0000

XLON

07003070000023856-E0Pqh8xzCikF

09:00:48

119

5,376.0000

XLON

05003050000024122-E0Pqh8xzCkzO

09:01:06

109

5,376.0000

XLON

05003050000025300-E0Pqh8xzClKu

09:03:40

136

5,384.0000

XLON

07003070000026905-E0Pqh8xzCnes

09:04:50

147

5,386.0000

XLON

07003070000027905-E0Pqh8xzCod0

09:05:11

183

5,384.0000

XLON

05003050000027339-E0Pqh8xzCpI2

09:06:27

160

5,380.0000

XLON

07003070000028500-E0Pqh8xzCqGt

09:07:53

168

5,378.0000

XLON

07003070000029302-E0Pqh8xzCraX

09:11:04

123

5,382.0000

XLON

07003070000030428-E0Pqh8xzCtqp

09:11:04

172

5,380.0000

XLON

05003050000029839-E0Pqh8xzCtqr

09:12:41

12

5,382.0000

XLON

07003070000031093-E0Pqh8xzCuhC

09:13:09

37

5,382.0000

XLON

07003070000031256-E0Pqh8xzCv6W

09:13:09

41

5,382.0000

XLON

07003070000031256-E0Pqh8xzCv6Y

09:13:09

87

5,382.0000

XLON

07003070000031256-E0Pqh8xzCv6a

09:13:57

74

5,378.0000

XLON

05003050000030176-E0Pqh8xzCvdp

09:14:36

153

5,384.0000

XLON

05003050000031497-E0Pqh8xzCw0R

09:14:36

4

5,384.0000

XLON

05003050000031497-E0Pqh8xzCw0T

09:17:00

176

5,380.0000

XLON

07003070000031646-E0Pqh8xzCxMX

09:17:00

74

5,384.0000

XLON

05003050000031712-E0Pqh8xzCxL5

09:17:00

62

5,384.0000

XLON

05003050000032186-E0Pqh8xzCxL7

09:17:00

132

5,386.0000

XLON

05003050000032572-E0Pqh8xzCxKT

09:17:01

62

5,374.0000

XLON

07003070000032822-E0Pqh8xzCxQR

09:18:30

74

5,366.0000

XLON

07003070000033434-E0Pqh8xzCyoP

09:18:30

67

5,368.0000

XLON

05003050000033266-E0Pqh8xzCynV

09:20:45

83

5,374.0000

XLON

05003050000033734-E0Pqh8xzD0IH

09:21:12

98

5,370.0000

XLON

07003070000033954-E0Pqh8xzD0bK

09:22:35

67

5,364.0000

XLON

05003050000033173-E0Pqh8xzD1fO

09:26:37

189

5,370.0000

XLON

07003070000036188-E0Pqh8xzD52t

09:29:06

29

5,372.0000

XLON

05003050000037032-E0Pqh8xzD6Ql

09:29:06

46

5,372.0000

XLON

05003050000037032-E0Pqh8xzD6Qn

09:29:22

29

5,372.0000

XLON

05003050000037110-E0Pqh8xzD6dW

09:29:22

94

5,372.0000

XLON

05003050000037110-E0Pqh8xzD6dY

09:29:38

129

5,370.0000

XLON

07003070000036776-E0Pqh8xzD6v0

09:29:38

45

5,370.0000

XLON

07003070000036776-E0Pqh8xzD6v6

09:31:14

160

5,368.0000

XLON

07003070000037956-E0Pqh8xzD83t

09:33:38

146

5,374.0000

XLON

07003070000038755-E0Pqh8xzD9Sk

09:35:22

187

5,374.0000

XLON

07003070000039380-E0Pqh8xzDAYM

09:35:27

190

5,372.0000

XLON

07003070000038739-E0Pqh8xzDAgC

09:36:30

21

5,370.0000

XLON

07003070000040013-E0Pqh8xzDBOK

09:39:04

200

5,370.0000

XLON

05003050000040437-E0Pqh8xzDCgx

09:39:13

197

5,368.0000

XLON

05003050000039544-E0Pqh8xzDClR

09:39:13

85

5,366.0000

XLON

07003070000040014-E0Pqh8xzDClb

09:39:50

109

5,362.0000

XLON

07003070000040978-E0Pqh8xzDD4U

09:39:59

142

5,366.0000

XLON

07003070000041148-E0Pqh8xzDDBS

09:41:10

102

5,362.0000

XLON

05003050000041309-E0Pqh8xzDEC6

09:41:10

112

5,360.0000

XLON

07003070000041532-E0Pqh8xzDECU

09:43:31

95

5,368.0000

XLON

07003070000042283-E0Pqh8xzDFFG

09:43:32

119

5,366.0000

XLON

07003070000042151-E0Pqh8xzDFG8

09:45:52

84

5,362.0000

XLON

05003050000042466-E0Pqh8xzDGVQ

09:45:52

99

5,364.0000

XLON

07003070000042675-E0Pqh8xzDGUj

09:46:07

57

5,354.0000

XLON

07003070000043174-E0Pqh8xzDGog

09:46:07

110

5,360.0000

XLON

05003050000042990-E0Pqh8xzDGkM

09:46:07

80

5,358.0000

XLON

07003070000043198-E0Pqh8xzDGlC

09:49:51

69

5,344.0000

XLON

05003050000043967-E0Pqh8xzDJEt

09:49:56

26

5,340.0000

XLON

07003070000043847-E0Pqh8xzDJMt

09:49:56

42

5,340.0000

XLON

07003070000043847-E0Pqh8xzDJMv

09:53:40

194

5,342.0000

XLON

05003050000045461-E0Pqh8xzDLiC

09:54:23

3

5,346.0000

XLON

05003050000045836-E0Pqh8xzDMFW

09:54:24

123

5,340.0000

XLON

05003050000045727-E0Pqh8xzDMHi

09:54:24

70

5,344.0000

XLON

07003070000045871-E0Pqh8xzDMG6

09:54:24

59

5,344.0000

XLON

07003070000046030-E0Pqh8xzDMGA

09:57:40

126

5,344.0000

XLON

07003070000046707-E0Pqh8xzDOE0

09:58:04

19

5,348.0000

XLON

05003050000046925-E0Pqh8xzDORD

09:58:25

71

5,348.0000

XLON

05003050000046925-E0Pqh8xzDOaB

09:58:25

148

5,348.0000

XLON

05003050000046931-E0Pqh8xzDOaD

10:00:03

120

5,344.0000

XLON

07003070000047708-E0Pqh8xzDPYI

10:01:35

138

5,342.0000

XLON

05003050000046336-E0Pqh8xzDQYa

10:02:05

74

5,338.0000

XLON

05003050000047485-E0Pqh8xzDQwT

10:02:54

131

5,336.0000

XLON

05003050000048368-E0Pqh8xzDRHP

10:06:55

140

5,338.0000

XLON

05003050000049886-E0Pqh8xzDTcx

10:08:38

94

5,336.0000

XLON

05003050000049760-E0Pqh8xzDUOn

10:08:38

25

5,336.0000

XLON

05003050000049760-E0Pqh8xzDUOp

10:08:38

97

5,334.0000

XLON

07003070000049386-E0Pqh8xzDUPv

10:08:47

101

5,330.0000

XLON

07003070000051269-E0Pqh8xzDUXu

10:08:47

92

5,332.0000

XLON

05003050000050322-E0Pqh8xzDUWq

10:09:28

115

5,322.0000

XLON

05003050000051708-E0Pqh8xzDV4R

10:09:28

115

5,324.0000

XLON

07003070000051918-E0Pqh8xzDV3n

10:11:17

100

5,312.0000

XLON

05003050000052494-E0Pqh8xzDWGj

10:11:18

108

5,310.0000

XLON

07003070000052611-E0Pqh8xzDWHO

10:13:16

89

5,314.0000

XLON

07003070000053435-E0Pqh8xzDXry

10:13:19

89

5,312.0000

XLON

05003050000053116-E0Pqh8xzDXwj

10:13:19

74

5,312.0000

XLON

07003070000053342-E0Pqh8xzDXwl

10:17:45

18

5,314.0000

XLON

07003070000055062-E0Pqh8xzDaqy

10:17:45

104

5,314.0000

XLON

07003070000055062-E0Pqh8xzDar3

10:17:50

78

5,312.0000

XLON

05003050000054767-E0Pqh8xzDavh

10:17:50

11

5,312.0000

XLON

05003050000054767-E0Pqh8xzDavc

10:20:31

157

5,316.0000

XLON

07003070000055621-E0Pqh8xzDcbU

10:20:33

18

5,314.0000

XLON

05003050000055418-E0Pqh8xzDccs

10:20:33

150

5,314.0000

XLON

05003050000055418-E0Pqh8xzDccu

10:22:17

80

5,314.0000

XLON

05003050000055965-E0Pqh8xzDdxL

10:23:28

88

5,312.0000

XLON

07003070000056180-E0Pqh8xzDedd

10:23:28

116

5,316.0000

XLON

07003070000056776-E0Pqh8xzDecZ

10:23:28

126

5,318.0000

XLON

05003050000056745-E0Pqh8xzDecA

10:24:32

77

5,312.0000

XLON

07003070000057244-E0Pqh8xzDfEG

10:26:39

96

5,312.0000

XLON

05003050000057736-E0Pqh8xzDg3w

10:27:34

77

5,310.0000

XLON

05003050000056997-E0Pqh8xzDgQx

10:29:52

101

5,306.0000

XLON

07003070000058336-E0Pqh8xzDhdL

10:31:31

80

5,312.0000

XLON

07003070000059621-E0Pqh8xzDiQm

10:31:31

76

5,312.0000

XLON

07003070000059621-E0Pqh8xzDiQp

10:34:26

157

5,312.0000

XLON

07003070000060378-E0Pqh8xzDjqs

10:34:26

176

5,314.0000

XLON

07003070000060598-E0Pqh8xzDjq9

10:37:32

139

5,314.0000

XLON

07003070000061651-E0Pqh8xzDldi

10:38:17

1

5,318.0000

XLON

07003070000061871-E0Pqh8xzDm5w

10:41:13

208

5,318.0000

XLON

05003050000062580-E0Pqh8xzDnpk

10:41:58

144

5,320.0000

XLON

07003070000062995-E0Pqh8xzDoUJ

10:42:44

52

5,320.0000

XLON

05003050000063055-E0Pqh8xzDouv

10:43:33

134

5,318.0000

XLON

05003050000063210-E0Pqh8xzDpKj

10:44:24

56

5,318.0000

XLON

07003070000063821-E0Pqh8xzDpuU

10:44:52

61

5,318.0000

XLON

05003050000063768-E0Pqh8xzDqEF

10:44:52

50

5,318.0000

XLON

05003050000063768-E0Pqh8xzDqEH

10:45:09

12

5,316.0000

XLON

05003050000061529-E0Pqh8xzDqSH

10:45:09

120

5,316.0000

XLON

05003050000061529-E0Pqh8xzDqSJ

10:48:13

12

5,318.0000

XLON

07003070000065003-E0Pqh8xzDrvZ

10:48:13

178

5,318.0000

XLON

07003070000065003-E0Pqh8xzDrvi

10:49:24

155

5,318.0000

XLON

05003050000065316-E0Pqh8xzDsKn

10:50:09

138

5,316.0000

XLON

05003050000064252-E0Pqh8xzDskx

10:51:50

131

5,312.0000

XLON

07003070000066247-E0Pqh8xzDtRn

10:52:04

53

5,310.0000

XLON

07003070000066074-E0Pqh8xzDtZi

10:52:04

48

5,310.0000

XLON

07003070000066074-E0Pqh8xzDtZk

10:54:53

139

5,312.0000

XLON

07003070000067324-E0Pqh8xzDuwP

10:56:04

102

5,310.0000

XLON

07003070000066825-E0Pqh8xzDvPW

10:56:04

131

5,312.0000

XLON

05003050000067473-E0Pqh8xzDvPK

10:58:12

104

5,308.0000

XLON

05003050000068179-E0Pqh8xzDwdr

11:03:35

127

5,314.0000

XLON

07003070000068747-E0Pqh8xzDzT1

11:03:35

63

5,314.0000

XLON

07003070000069785-E0Pqh8xzDzT7

11:03:35

5

5,314.0000

XLON

07003070000069785-E0Pqh8xzDzTA

11:08:48

238

5,322.0000

XLON

07003070000071732-E0Pqh8xzE2OM

11:09:20

157

5,322.0000

XLON

05003050000071657-E0Pqh8xzE2lU

11:12:51

244

5,322.0000

XLON

05003050000072310-E0Pqh8xzE4NL

11:14:17

83

5,324.0000

XLON

05003050000073237-E0Pqh8xzE537

11:14:17

134

5,324.0000

XLON

07003070000073380-E0Pqh8xzE535

11:14:31

184

5,324.0000

XLON

07003070000073455-E0Pqh8xzE58h

11:16:28

244

5,324.0000

XLON

07003070000073895-E0Pqh8xzE5xr

11:16:49

134

5,322.0000

XLON

05003050000072946-E0Pqh8xzE6L1

11:18:15

191

5,318.0000

XLON

05003050000074516-E0Pqh8xzE7np

11:18:15

76

5,318.0000

XLON

07003070000074646-E0Pqh8xzE7nr

11:18:15

87

5,318.0000

XLON

05003050000074517-E0Pqh8xzE7nt

11:22:44

40

5,316.0000

XLON

07003070000076021-E0Pqh8xzE9w4

11:23:12

23

5,316.0000

XLON

07003070000076165-E0Pqh8xzEA73

11:23:12

110

5,316.0000

XLON

07003070000076165-E0Pqh8xzEA75

11:23:41

101

5,314.0000

XLON

07003070000075011-E0Pqh8xzEAFn

11:25:51

140

5,316.0000

XLON

07003070000076511-E0Pqh8xzEB14

11:29:57

225

5,322.0000

XLON

07003070000077995-E0Pqh8xzECnU

11:31:18

187

5,322.0000

XLON

05003050000078303-E0Pqh8xzEDYY

11:31:21

159

5,320.0000

XLON

07003070000077952-E0Pqh8xzEDoJ

11:31:21

14

5,320.0000

XLON

07003070000077952-E0Pqh8xzEDoL

11:33:12

138

5,326.0000

XLON

05003050000079282-E0Pqh8xzEFTm

11:33:12

8

5,326.0000

XLON

05003050000079282-E0Pqh8xzEFTo

11:34:10

123

5,324.0000

XLON

05003050000079147-E0Pqh8xzEFpT

11:37:59

150

5,324.0000

XLON

05003050000080373-E0Pqh8xzEHS4

11:43:50

140

5,330.0000

XLON

07003070000081054-E0Pqh8xzEKR2

11:43:50

3

5,330.0000

XLON

07003070000082383-E0Pqh8xzEKR6

11:43:50

72

5,330.0000

XLON

07003070000082383-E0Pqh8xzEKR8

11:44:54

41

5,332.0000

XLON

07003070000082963-E0Pqh8xzEKxT

11:45:22

117

5,332.0000

XLON

07003070000083115-E0Pqh8xzELDx

11:45:22

35

5,332.0000

XLON

07003070000083115-E0Pqh8xzELDz

11:45:23

66

5,326.0000

XLON

05003050000082886-E0Pqh8xzELGd

11:45:23

62

5,328.0000

XLON

05003050000082307-E0Pqh8xzELG6

11:45:23

238

5,330.0000

XLON

05003050000082786-E0Pqh8xzELEa

11:46:44

131

5,320.0000

XLON

05003050000083261-E0Pqh8xzEMB6

11:46:44

152

5,322.0000

XLON

07003070000083347-E0Pqh8xzEMAF

11:49:51

137

5,320.0000

XLON

05003050000084330-E0Pqh8xzENoy

11:56:13

198

5,326.0000

XLON

05003050000086140-E0Pqh8xzEQWY

11:56:14

218

5,324.0000

XLON

05003050000085985-E0Pqh8xzEQXd

11:58:54

146

5,328.0000

XLON

07003070000086892-E0Pqh8xzERy5

12:00:00

219

5,326.0000

XLON

07003070000086719-E0Pqh8xzESfi

12:00:00

75

5,324.0000

XLON

07003070000087302-E0Pqh8xzESgA

12:02:09

119

5,326.0000

XLON

07003070000088181-E0Pqh8xzEV3D

12:02:10

72

5,324.0000

XLON

07003070000088158-E0Pqh8xzEV4n

12:02:10

83

5,324.0000

XLON

07003070000088158-E0Pqh8xzEV4p

12:02:57

143

5,320.0000

XLON

05003050000088802-E0Pqh8xzEVgD

12:03:59

58

5,318.0000

XLON

07003070000088860-E0Pqh8xzEWJG

12:03:59

47

5,318.0000

XLON

07003070000088860-E0Pqh8xzEWJI

12:07:16

91

5,314.0000

XLON

07003070000089584-E0Pqh8xzEY1G

12:07:16

76

5,316.0000

XLON

05003050000089503-E0Pqh8xzEY0F

12:08:43

119

5,312.0000

XLON

07003070000090980-E0Pqh8xzEYmL

12:14:23

188

5,314.0000

XLON

07003070000092750-E0Pqh8xzEbev

12:19:03

267

5,320.0000

XLON

05003050000094683-E0Pqh8xzEe2x

12:19:04

286

5,318.0000

XLON

07003070000094581-E0Pqh8xzEe3a

12:19:09

122

5,316.0000

XLON

07003070000094755-E0Pqh8xzEe7F

12:19:09

91

5,316.0000

XLON

07003070000094829-E0Pqh8xzEe7J

12:22:08

143

5,314.0000

XLON

05003050000095313-E0Pqh8xzEfKy

12:22:08

102

5,314.0000

XLON

07003070000095373-E0Pqh8xzEfL0

12:27:02

145

5,312.0000

XLON

05003050000097209-E0Pqh8xzEi2D

12:27:09

129

5,310.0000

XLON

05003050000096561-E0Pqh8xzEi36

12:28:36

123

5,308.0000

XLON

05003050000095885-E0Pqh8xzEieb

12:28:41

55

5,306.0000

XLON

05003050000097415-E0Pqh8xzEiib

12:28:41

58

5,306.0000

XLON

05003050000097415-E0Pqh8xzEiid

12:29:59

69

5,302.0000

XLON

07003070000098176-E0Pqh8xzEjBw

12:29:59

40

5,302.0000

XLON

07003070000098176-E0Pqh8xzEjBy

12:30:05

59

5,300.0000

XLON

07003070000098039-E0Pqh8xzEjGN

12:37:39

197

5,302.0000

XLON

05003050000100808-E0Pqh8xzEmIy

12:37:50

169

5,304.0000

XLON

07003070000100975-E0Pqh8xzEmTx

12:38:25

193

5,304.0000

XLON

05003050000101065-E0Pqh8xzEmo7

12:40:01

46

5,308.0000

XLON

05003050000101574-E0Pqh8xzEnYa

12:40:28

140

5,306.0000

XLON

07003070000101505-E0Pqh8xzEnho

12:41:06

58

5,306.0000

XLON

07003070000102027-E0Pqh8xzEoCq

12:41:34

75

5,306.0000

XLON

05003050000102071-E0Pqh8xzEoQ4

12:41:34

3

5,306.0000

XLON

05003050000102071-E0Pqh8xzEoQ6

12:42:46

139

5,304.0000

XLON

05003050000101381-E0Pqh8xzEoss

12:43:10

2

5,302.0000

XLON

05003050000102404-E0Pqh8xzEp30

12:43:10

96

5,302.0000

XLON

05003050000102404-E0Pqh8xzEp34

12:43:10

23

5,302.0000

XLON

05003050000102404-E0Pqh8xzEp39

12:45:33

97

5,300.0000

XLON

05003050000103335-E0Pqh8xzEpx0

12:47:02

139

5,300.0000

XLON

05003050000103787-E0Pqh8xzEqSh

12:47:56

162

5,294.0000

XLON

05003050000104005-E0Pqh8xzEqpb

12:47:56

66

5,294.0000

XLON

07003070000104016-E0Pqh8xzEqpZ

12:47:56

116

5,298.0000

XLON

07003070000103002-E0Pqh8xzEqo8

12:49:49

81

5,294.0000

XLON

07003070000104637-E0Pqh8xzErmr

12:52:08

88

5,300.0000

XLON

07003070000105167-E0Pqh8xzEsu2

12:53:01

81

5,292.0000

XLON

07003070000105673-E0Pqh8xzEtKI

12:53:01

96

5,296.0000

XLON

05003050000105020-E0Pqh8xzEtJA

12:53:01

5

5,298.0000

XLON

05003050000105045-E0Pqh8xzEtIE

12:53:01

91

5,298.0000

XLON

05003050000105045-E0Pqh8xzEtIG

12:55:03

85

5,296.0000

XLON

05003050000106232-E0Pqh8xzEug2

12:56:22

78

5,296.0000

XLON

05003050000106746-E0Pqh8xzEvOY

12:57:53

78

5,294.0000

XLON

05003050000106212-E0Pqh8xzEw9e

13:01:26

67

5,292.0000

XLON

05003050000108379-E0Pqh8xzEy7P

13:01:26

71

5,292.0000

XLON

07003070000107005-E0Pqh8xzEy7J

13:02:29

102

5,290.0000

XLON

07003070000107218-E0Pqh8xzEycL

13:02:29

58

5,292.0000

XLON

07003070000108748-E0Pqh8xzEybe

13:03:42

107

5,288.0000

XLON

07003070000107708-E0Pqh8xzEz9F

13:07:12

148

5,298.0000

XLON

07003070000110518-E0Pqh8xzF0v9

13:08:46

69

5,296.0000

XLON

07003070000110212-E0Pqh8xzF1Pj

13:08:46

71

5,296.0000

XLON

07003070000110212-E0Pqh8xzF1Pr

13:09:22

165

5,294.0000

XLON

05003050000110141-E0Pqh8xzF1dt

13:11:11

128

5,298.0000

XLON

05003050000111886-E0Pqh8xzF2fy

13:14:10

179

5,298.0000

XLON

07003070000112628-E0Pqh8xzF46h

13:15:24

193

5,312.0000

XLON

07003070000113556-E0Pqh8xzF4kK

13:15:30

66

5,308.0000

XLON

05003050000113568-E0Pqh8xzF4nI

13:15:30

35

5,308.0000

XLON

05003050000113568-E0Pqh8xzF4nL

13:15:30

185

5,310.0000

XLON

05003050000113456-E0Pqh8xzF4m0

13:16:19

116

5,306.0000

XLON

07003070000113771-E0Pqh8xzF5D5

13:16:21

85

5,304.0000

XLON

05003050000113793-E0Pqh8xzF5Gd

13:18:21

74

5,310.0000

XLON

07003070000114655-E0Pqh8xzF6Nh

13:19:42

83

5,314.0000

XLON

05003050000115192-E0Pqh8xzF7TA

13:25:07

158

5,324.0000

XLON

07003070000117297-E0Pqh8xzFAkn

13:26:15

187

5,320.0000

XLON

07003070000117879-E0Pqh8xzFBaP

13:26:15

38

5,322.0000

XLON

05003050000117158-E0Pqh8xzFBZg

13:26:15

136

5,322.0000

XLON

05003050000117158-E0Pqh8xzFBZi

13:28:56

84

5,318.0000

XLON

05003050000118542-E0Pqh8xzFCWK

13:31:06

207

5,322.0000

XLON

05003050000121652-E0Pqh8xzFEgB

13:31:20

195

5,320.0000

XLON

05003050000121657-E0Pqh8xzFEmJ

13:32:00

131

5,318.0000

XLON

05003050000119161-E0Pqh8xzFExb

13:32:00

64

5,316.0000

XLON

07003070000121963-E0Pqh8xzFExh

13:33:54

110

5,312.0000

XLON

07003070000122828-E0Pqh8xzFGgA

13:35:19

85

5,310.0000

XLON

07003070000122612-E0Pqh8xzFHl4

13:35:22

85

5,308.0000

XLON

05003050000122651-E0Pqh8xzFHvH

13:36:20

97

5,306.0000

XLON

05003050000123428-E0Pqh8xzFJFF

13:38:30

146

5,314.0000

XLON

05003050000124772-E0Pqh8xzFKaY

13:40:00

107

5,312.0000

XLON

05003050000124323-E0Pqh8xzFLQ3

13:40:00

97

5,312.0000

XLON

07003070000125008-E0Pqh8xzFLQ9

13:40:00

117

5,314.0000

XLON

05003050000125385-E0Pqh8xzFLPU

13:42:26

104

5,310.0000

XLON

05003050000126026-E0Pqh8xzFMt1

13:43:05

10

5,310.0000

XLON

05003050000126619-E0Pqh8xzFNRa

13:43:05

140

5,310.0000

XLON

05003050000126619-E0Pqh8xzFNRc

13:44:38

135

5,310.0000

XLON

05003050000127231-E0Pqh8xzFORt

13:45:11

122

5,308.0000

XLON

07003070000125986-E0Pqh8xzFOwL

13:46:20

1

5,308.0000

XLON

07003070000128014-E0Pqh8xzFQLa

13:46:20

71

5,308.0000

XLON

07003070000128014-E0Pqh8xzFQLX

13:46:20

5

5,308.0000

XLON

07003070000128014-E0Pqh8xzFQLV

13:46:36

29

5,308.0000

XLON

07003070000128014-E0Pqh8xzFQdj

13:50:28

133

5,308.0000

XLON

07003070000128593-E0Pqh8xzFSlu

13:52:03

161

5,308.0000

XLON

07003070000130240-E0Pqh8xzFTrG

13:52:04

132

5,306.0000

XLON

05003050000127965-E0Pqh8xzFTrk

13:52:57

2

5,316.0000

XLON

05003050000130663-E0Pqh8xzFUSE

13:52:57

133

5,316.0000

XLON

05003050000130663-E0Pqh8xzFUSG

13:56:28

132

5,320.0000

XLON

07003070000131859-E0Pqh8xzFWw9

13:56:30

132

5,316.0000

XLON

05003050000131471-E0Pqh8xzFWy3

13:56:30

158

5,318.0000

XLON

05003050000131678-E0Pqh8xzFWxU

13:56:32

58

5,314.0000

XLON

05003050000132039-E0Pqh8xzFX0f

13:58:27

112

5,310.0000

XLON

05003050000132871-E0Pqh8xzFYIf

13:58:40

146

5,308.0000

XLON

07003070000132805-E0Pqh8xzFYPA

13:59:48

119

5,310.0000

XLON

07003070000133722-E0Pqh8xzFZ51

14:03:15

45

5,314.0000

XLON

05003050000135449-E0Pqh8xzFbwV

14:03:15

21

5,314.0000

XLON

05003050000135449-E0Pqh8xzFbwX

14:03:43

104

5,314.0000

XLON

07003070000135581-E0Pqh8xzFcE8

14:04:57

158

5,314.0000

XLON

07003070000136210-E0Pqh8xzFcpn

14:06:26

180

5,318.0000

XLON

05003050000136840-E0Pqh8xzFdmr

14:09:11

21

5,318.0000

XLON

07003070000138086-E0Pqh8xzFfJF

14:09:11

20

5,318.0000

XLON

07003070000138086-E0Pqh8xzFfJH

14:09:11

83

5,318.0000

XLON

07003070000138086-E0Pqh8xzFfJJ

14:09:25

78

5,316.0000

XLON

05003050000136823-E0Pqh8xzFfVg

14:09:25

106

5,316.0000

XLON

07003070000136753-E0Pqh8xzFfVi

14:09:52

141

5,318.0000

XLON

05003050000138429-E0Pqh8xzFfr4

14:10:04

141

5,316.0000

XLON

07003070000138218-E0Pqh8xzFg2f

14:11:35

135

5,314.0000

XLON

05003050000139148-E0Pqh8xzFh2T

14:13:15

158

5,314.0000

XLON

07003070000139801-E0Pqh8xzFhsR

14:14:47

45

5,316.0000

XLON

05003050000140491-E0Pqh8xzFio4

14:14:47

92

5,316.0000

XLON

05003050000140491-E0Pqh8xzFio1

14:15:08

150

5,314.0000

XLON

07003070000140359-E0Pqh8xzFiwm

14:15:08

1

5,314.0000

XLON

07003070000140359-E0Pqh8xzFiwr

14:15:27

172

5,312.0000

XLON

05003050000139667-E0Pqh8xzFj3W

14:16:46

97

5,314.0000

XLON

07003070000141161-E0Pqh8xzFjpt

14:18:02

158

5,316.0000

XLON

07003070000141976-E0Pqh8xzFkui

14:19:27

2

5,320.0000

XLON

07003070000142621-E0Pqh8xzFlhn

14:19:55

34

5,320.0000

XLON

05003050000142976-E0Pqh8xzFlwO

14:20:43

2

5,322.0000

XLON

05003050000143377-E0Pqh8xzFmXB

14:21:15

90

5,320.0000

XLON

07003070000143151-E0Pqh8xzFmzX

14:21:16

73

5,320.0000

XLON

07003070000143517-E0Pqh8xzFmzs

14:22:03

96

5,318.0000

XLON

05003050000142701-E0Pqh8xzFnSN

14:22:03

7

5,318.0000

XLON

05003050000143591-E0Pqh8xzFnSR

14:22:03

80

5,318.0000

XLON

05003050000143591-E0Pqh8xzFnSU

14:23:16

193

5,312.0000

XLON

05003050000144349-E0Pqh8xzFo9e

14:27:20

284

5,320.0000

XLON

05003050000146273-E0Pqh8xzFr1n

14:29:40

201

5,326.0000

XLON

05003050000147692-E0Pqh8xzFtLf

14:29:59

203

5,328.0000

XLON

07003070000147903-E0Pqh8xzFtjp

14:30:10

221

5,324.0000

XLON

05003050000147381-E0Pqh8xzFuwS

14:30:22

110

5,322.0000

XLON

05003050000147693-E0Pqh8xzFvSs

14:30:22

91

5,322.0000

XLON

05003050000147693-E0Pqh8xzFvSu

14:31:07

401

5,328.0000

XLON

05003050000149365-E0Pqh8xzFxRa

14:31:07

259

5,328.0000

XLON

07003070000149566-E0Pqh8xzFxRe

14:31:07

391

5,332.0000

XLON

05003050000149641-E0Pqh8xzFxPP

14:33:35

305

5,318.0000

XLON

05003050000151627-E0Pqh8xzG2lt

14:34:27

26

5,318.0000

XLON

07003070000153050-E0Pqh8xzG4Sl

14:35:51

102

5,322.0000

XLON

05003050000154540-E0Pqh8xzG77F

14:35:51

107

5,322.0000

XLON

05003050000154540-E0Pqh8xzG77H

14:36:07

31

5,322.0000

XLON

05003050000154790-E0Pqh8xzG7OI

14:36:07

28

5,322.0000

XLON

05003050000154790-E0Pqh8xzG7OK

14:36:07

21

5,322.0000

XLON

05003050000154790-E0Pqh8xzG7OM

14:36:07

104

5,322.0000

XLON

05003050000154790-E0Pqh8xzG7OO

14:36:35

9

5,322.0000

XLON

07003070000155244-E0Pqh8xzG89W

14:37:03

21

5,322.0000

XLON

07003070000155708-E0Pqh8xzG8rZ

14:37:03

44

5,322.0000

XLON

07003070000155708-E0Pqh8xzG8rb

14:37:03

7

5,322.0000

XLON

07003070000155708-E0Pqh8xzG8rd

14:38:29

208

5,324.0000

XLON

07003070000156773-E0Pqh8xzGBae

14:38:34

228

5,328.0000

XLON

05003050000157385-E0Pqh8xzGBvi

14:38:34

208

5,330.0000

XLON

07003070000157255-E0Pqh8xzGBv0

14:38:34

70

5,332.0000

XLON

07003070000157254-E0Pqh8xzGBuK

14:39:56

41

5,332.0000

XLON

05003050000158647-E0Pqh8xzGEDm

14:39:56

28

5,332.0000

XLON

05003050000158647-E0Pqh8xzGEDo

14:40:24

2

5,332.0000

XLON

07003070000159015-E0Pqh8xzGFDq

14:40:24

34

5,332.0000

XLON

07003070000159015-E0Pqh8xzGFDs

14:41:15

122

5,334.0000

XLON

05003050000159823-E0Pqh8xzGGz1

14:41:15

115

5,334.0000

XLON

07003070000159683-E0Pqh8xzGGyx

14:42:51

90

5,332.0000

XLON

07003070000159479-E0Pqh8xzGJn8

14:42:51

157

5,332.0000

XLON

07003070000161221-E0Pqh8xzGJnE

14:44:22

243

5,330.0000

XLON

07003070000158042-E0Pqh8xzGMul

14:44:58

201

5,330.0000

XLON

05003050000162956-E0Pqh8xzGNqP

14:45:05

66

5,328.0000

XLON

07003070000157668-E0Pqh8xzGOD4

14:46:37

201

5,334.0000

XLON

07003070000164649-E0Pqh8xzGS7S

14:47:22

221

5,332.0000

XLON

07003070000164612-E0Pqh8xzGTEs

14:48:48

80

5,340.0000

XLON

05003050000166911-E0Pqh8xzGV9i

14:48:48

161

5,340.0000

XLON

05003050000166911-E0Pqh8xzGV9k

14:50:15

303

5,344.0000

XLON

05003050000167455-E0Pqh8xzGXQh

14:50:15

219

5,344.0000

XLON

07003070000167138-E0Pqh8xzGXQf

14:51:15

201

5,344.0000

XLON

07003070000168762-E0Pqh8xzGZLv

14:51:23

159

5,340.0000

XLON

05003050000166949-E0Pqh8xzGZio

14:51:23

42

5,340.0000

XLON

05003050000166949-E0Pqh8xzGZiq

14:51:31

201

5,338.0000

XLON

05003050000168930-E0Pqh8xzGZvT

14:53:01

75

5,342.0000

XLON

07003070000170032-E0Pqh8xzGchQ

14:53:02

115

5,342.0000

XLON

07003070000170032-E0Pqh8xzGci9

14:53:02

55

5,342.0000

XLON

07003070000170032-E0Pqh8xzGciB

14:53:17

193

5,340.0000

XLON

07003070000170033-E0Pqh8xzGd68

14:54:48

223

5,342.0000

XLON

07003070000171365-E0Pqh8xzGfEh

14:56:26

133

5,344.0000

XLON

07003070000172246-E0Pqh8xzGhd8

14:57:47

96

5,342.0000

XLON

05003050000173183-E0Pqh8xzGj8S

14:57:48

6

5,342.0000

XLON

05003050000174643-E0Pqh8xzGjAL

14:58:35

108

5,344.0000

XLON

05003050000175019-E0Pqh8xzGk57

14:58:35

96

5,344.0000

XLON

05003050000175019-E0Pqh8xzGk59

14:59:00

272

5,342.0000

XLON

05003050000174688-E0Pqh8xzGkcl

14:59:04

104

5,340.0000

XLON

05003050000171587-E0Pqh8xzGkhb

15:00:09

178

5,338.0000

XLON

07003070000175874-E0Pqh8xzGmbB

15:01:29

120

5,340.0000

XLON

07003070000177731-E0Pqh8xzGoau

15:01:29

67

5,340.0000

XLON

07003070000177731-E0Pqh8xzGoaw

15:02:20

159

5,336.0000

XLON

05003050000176059-E0Pqh8xzGqOF

15:02:20

19

5,336.0000

XLON

05003050000176059-E0Pqh8xzGqOH

15:02:25

58

5,334.0000

XLON

05003050000177921-E0Pqh8xzGqZa

15:02:25

72

5,334.0000

XLON

05003050000177921-E0Pqh8xzGqZc

15:02:25

86

5,334.0000

XLON

07003070000177732-E0Pqh8xzGqZe

15:03:11

196

5,342.0000

XLON

05003050000179678-E0Pqh8xzGs8l

15:04:30

154

5,342.0000

XLON

05003050000180932-E0Pqh8xzGtyN

15:04:30

66

5,342.0000

XLON

05003050000180932-E0Pqh8xzGtyK

15:06:10

43

5,348.0000

XLON

07003070000182301-E0Pqh8xzGwca

15:06:10

130

5,348.0000

XLON

07003070000182301-E0Pqh8xzGwcc

15:06:10

21

5,348.0000

XLON

07003070000182301-E0Pqh8xzGwce

15:06:10

11

5,348.0000

XLON

07003070000182301-E0Pqh8xzGwcg

15:07:00

82

5,346.0000

XLON

07003070000181686-E0Pqh8xzGy8L

15:07:00

83

5,346.0000

XLON

07003070000181687-E0Pqh8xzGy8N

15:08:46

13

5,348.0000

XLON

07003070000184420-E0Pqh8xzH0Nz

15:08:46

57

5,348.0000

XLON

07003070000184420-E0Pqh8xzH0O1

15:08:46

40

5,348.0000

XLON

07003070000184420-E0Pqh8xzH0O3

15:08:46

17

5,348.0000

XLON

07003070000184420-E0Pqh8xzH0O5

15:08:46

27

5,348.0000

XLON

07003070000184420-E0Pqh8xzH0O7

15:09:58

78

5,356.0000

XLON

05003050000185588-E0Pqh8xzH1dp

15:10:47

70

5,356.0000

XLON

05003050000185782-E0Pqh8xzH367

15:10:47

167

5,356.0000

XLON

07003070000185598-E0Pqh8xzH369

15:10:47

108

5,356.0000

XLON

05003050000185784-E0Pqh8xzH36B

15:11:17

248

5,354.0000

XLON

05003050000186547-E0Pqh8xzH3iK

15:11:45

75

5,352.0000

XLON

05003050000185785-E0Pqh8xzH4OB

15:11:45

102

5,352.0000

XLON

05003050000185785-E0Pqh8xzH4OD

15:12:50

193

5,356.0000

XLON

05003050000187894-E0Pqh8xzH5cX

15:13:16

175

5,360.0000

XLON

07003070000187999-E0Pqh8xzH6BA

15:14:44

104

5,360.0000

XLON

07003070000188938-E0Pqh8xzH891

15:14:44

149

5,360.0000

XLON

07003070000188938-E0Pqh8xzH88z

15:15:16

120

5,360.0000

XLON

07003070000189533-E0Pqh8xzH9N0

15:16:54

135

5,378.0000

XLON

05003050000190675-E0Pqh8xzHBXT

15:16:54

63

5,378.0000

XLON

07003070000190488-E0Pqh8xzHBXV

15:17:50

2

5,378.0000

XLON

07003070000191840-E0Pqh8xzHCYF

15:17:50

17

5,378.0000

XLON

07003070000191840-E0Pqh8xzHCYH

15:18:18

2

5,378.0000

XLON

05003050000192368-E0Pqh8xzHDQo

15:18:18

23

5,378.0000

XLON

05003050000192368-E0Pqh8xzHDQq

15:18:31

257

5,376.0000

XLON

05003050000190552-E0Pqh8xzHDsG

15:21:01

184

5,382.0000

XLON

05003050000193279-E0Pqh8xzHH8B

15:21:01

50

5,382.0000

XLON

07003070000193128-E0Pqh8xzHH8D

15:21:01

42

5,382.0000

XLON

07003070000193128-E0Pqh8xzHH8I

15:22:11

80

5,388.0000

XLON

07003070000195008-E0Pqh8xzHIAQ

15:22:11

183

5,388.0000

XLON

07003070000195008-E0Pqh8xzHIAa

15:22:50

61

5,390.0000

XLON

07003070000195544-E0Pqh8xzHJJQ

15:22:50

121

5,390.0000

XLON

07003070000195544-E0Pqh8xzHJJS

15:23:25

136

5,388.0000

XLON

05003050000195311-E0Pqh8xzHJtA

15:23:25

60

5,388.0000

XLON

05003050000195737-E0Pqh8xzHJtI

15:24:31

183

5,390.0000

XLON

07003070000196660-E0Pqh8xzHLBJ

15:24:32

87

5,388.0000

XLON

05003050000196577-E0Pqh8xzHLCw

15:24:32

96

5,388.0000

XLON

05003050000196839-E0Pqh8xzHLD0

15:26:18

244

5,392.0000

XLON

07003070000197904-E0Pqh8xzHNQJ

15:27:50

265

5,392.0000

XLON

05003050000199095-E0Pqh8xzHOxb

15:29:32

59

5,400.0000

XLON

05003050000200306-E0Pqh8xzHQxK

15:29:32

244

5,400.0000

XLON

05003050000200306-E0Pqh8xzHQxM

15:31:10

68

5,396.0000

XLON

07003070000201400-E0Pqh8xzHTA1

15:31:10

204

5,396.0000

XLON

05003050000200408-E0Pqh8xzHT9z

15:31:10

66

5,398.0000

XLON

07003070000199317-E0Pqh8xzHT8v

15:31:10

112

5,398.0000

XLON

07003070000199317-E0Pqh8xzHT8N

15:31:10

32

5,400.0000

XLON

05003050000201519-E0Pqh8xzHT7s

15:31:10

223

5,400.0000

XLON

05003050000201519-E0Pqh8xzHT7u

15:33:01

170

5,402.0000

XLON

05003050000202930-E0Pqh8xzHVMr

15:34:30

204

5,408.0000

XLON

05003050000204111-E0Pqh8xzHWwP

15:34:33

153

5,404.0000

XLON

07003070000203107-E0Pqh8xzHWz6

15:34:33

83

5,404.0000

XLON

07003070000203956-E0Pqh8xzHWzA

15:34:33

104

5,404.0000

XLON

07003070000203956-E0Pqh8xzHWzK

15:36:37

191

5,402.0000

XLON

05003050000205450-E0Pqh8xzHZaM

15:36:37

22

5,402.0000

XLON

05003050000205450-E0Pqh8xzHZaO

15:37:17

138

5,404.0000

XLON

05003050000206152-E0Pqh8xzHawM

15:38:27

182

5,404.0000

XLON

07003070000206845-E0Pqh8xzHc8R

15:38:27

14

5,404.0000

XLON

07003070000206845-E0Pqh8xzHc8T

15:38:45

163

5,402.0000

XLON

05003050000206665-E0Pqh8xzHcSC

15:40:05

208

5,404.0000

XLON

05003050000207790-E0Pqh8xzHdzb

15:40:06

161

5,404.0000

XLON

07003070000207602-E0Pqh8xzHe0M

15:42:10

186

5,406.0000

XLON

07003070000209354-E0Pqh8xzHgE9

15:43:04

167

5,406.0000

XLON

07003070000210057-E0Pqh8xzHh4H

15:43:15

40

5,406.0000

XLON

07003070000210057-E0Pqh8xzHhED

15:44:20

90

5,408.0000

XLON

05003050000211155-E0Pqh8xzHiOE

15:44:20

103

5,408.0000

XLON

07003070000210947-E0Pqh8xzHiOC

15:46:24

36

5,406.0000

XLON

05003050000212239-E0Pqh8xzHksH

15:46:24

231

5,406.0000

XLON

05003050000212239-E0Pqh8xzHksQ

15:46:25

203

5,404.0000

XLON

07003070000209329-E0Pqh8xzHktT

15:47:10

168

5,402.0000

XLON

07003070000211085-E0Pqh8xzHlby

15:47:59

194

5,402.0000

XLON

07003070000213615-E0Pqh8xzHmOu

15:48:44

227

5,400.0000

XLON

05003050000213675-E0Pqh8xzHmzD

15:50:44

16

5,410.0000

XLON

05003050000215638-E0Pqh8xzHpXt

15:51:11

255

5,410.0000

XLON

07003070000215676-E0Pqh8xzHq7X

15:51:35

175

5,410.0000

XLON

05003050000216044-E0Pqh8xzHqaO

15:52:31

65

5,410.0000

XLON

05003050000216839-E0Pqh8xzHrfx

15:54:03

6

5,410.0000

XLON

05003050000217344-E0Pqh8xzHsrD

15:54:03

272

5,410.0000

XLON

05003050000217344-E0Pqh8xzHsrF

15:54:59

220

5,412.0000

XLON

07003070000218317-E0Pqh8xzHtjc

15:55:23

333

5,410.0000

XLON

07003070000217914-E0Pqh8xzHuBd

15:57:07

46

5,418.0000

XLON

07003070000219867-E0Pqh8xzHw4m

15:57:07

188

5,418.0000

XLON

07003070000219867-E0Pqh8xzHw4o

15:58:27

294

5,422.0000

XLON

07003070000220561-E0Pqh8xzHxfg

15:59:07

126

5,430.0000

XLON

05003050000221573-E0Pqh8xzHygP

15:59:07

52

5,430.0000

XLON

07003070000221383-E0Pqh8xzHygL

15:59:07

26

5,430.0000

XLON

07003070000221383-E0Pqh8xzHygN

15:59:17

92

5,428.0000

XLON

05003050000221574-E0Pqh8xzHz92

15:59:17

126

5,428.0000

XLON

07003070000221384-E0Pqh8xzHz90

16:00:04

198

5,424.0000

XLON

05003050000221887-E0Pqh8xzI0Q2

16:00:04

182

5,424.0000

XLON

07003070000221692-E0Pqh8xzI0Q4

16:02:17

41

5,424.0000

XLON

07003070000223704-E0Pqh8xzI3DE

16:02:17

162

5,424.0000

XLON

07003070000223704-E0Pqh8xzI3DG

16:02:27

6

5,422.0000

XLON

07003070000223684-E0Pqh8xzI3NQ

16:02:27

180

5,422.0000

XLON

07003070000223684-E0Pqh8xzI3NS

16:02:55

71

5,418.0000

XLON

07003070000223703-E0Pqh8xzI4CG

16:02:55

57

5,418.0000

XLON

07003070000225015-E0Pqh8xzI4CM

16:02:55

116

5,420.0000

XLON

05003050000225231-E0Pqh8xzI4BV

16:02:55

89

5,420.0000

XLON

05003050000225231-E0Pqh8xzI4BY

16:04:40

185

5,424.0000

XLON

07003070000226102-E0Pqh8xzI76K

16:05:43

111

5,424.0000

XLON

05003050000226955-E0Pqh8xzI8Lq

16:05:43

96

5,424.0000

XLON

07003070000226723-E0Pqh8xzI8Lo

16:06:12

73

5,422.0000

XLON

07003070000227338-E0Pqh8xzI8wc

16:06:12

199

5,422.0000

XLON

07003070000227338-E0Pqh8xzI8we

16:06:14

185

5,420.0000

XLON

05003050000226956-E0Pqh8xzI90d

16:07:30

125

5,418.0000

XLON

05003050000227633-E0Pqh8xzIAWe

16:07:53

255

5,424.0000

XLON

05003050000228778-E0Pqh8xzIBEu

16:07:53

204

5,426.0000

XLON

07003070000228564-E0Pqh8xzIBDk

16:09:34

96

5,434.0000

XLON

05003050000229860-E0Pqh8xzIDT1

16:09:34

125

5,434.0000

XLON

05003050000229860-E0Pqh8xzIDT3

16:11:13

208

5,442.0000

XLON

05003050000231020-E0Pqh8xzIFiU

16:12:54

399

5,456.0000

XLON

07003070000231996-E0Pqh8xzIHdZ

16:13:26

173

5,458.0000

XLON

05003050000232239-E0Pqh8xzIIPv

16:13:26

170

5,458.0000

XLON

07003070000232084-E0Pqh8xzIIPz

16:13:26

72

5,458.0000

XLON

05003050000232271-E0Pqh8xzIIQ1

16:15:20

79

5,468.0000

XLON

07003070000233368-E0Pqh8xzILFY

16:15:20

134

5,468.0000

XLON

07003070000233368-E0Pqh8xzILFT

16:15:27

214

5,476.0000

XLON

07003070000234191-E0Pqh8xzILWw

16:15:27

97

5,478.0000

XLON

05003050000234379-E0Pqh8xzILVy

16:15:27

101

5,478.0000

XLON

07003070000234190-E0Pqh8xzILVw

16:16:17

178

5,480.0000

XLON

07003070000234413-E0Pqh8xzIMQm

16:16:17

8

5,480.0000

XLON

07003070000234413-E0Pqh8xzIMQo

16:16:35

205

5,476.0000

XLON

05003050000234579-E0Pqh8xzIN4T

16:16:35

205

5,478.0000

XLON

07003070000234399-E0Pqh8xzIN37

16:18:03

179

5,482.0000

XLON

05003050000234951-E0Pqh8xzIOuX

16:18:03

197

5,482.0000

XLON

07003070000234786-E0Pqh8xzIOuV

16:19:37

161

5,484.0000

XLON

07003070000235021-E0Pqh8xzIRYM

16:19:37

75

5,484.0000

XLON

07003070000235141-E0Pqh8xzIRYS

16:20:17

219

5,482.0000

XLON

05003050000235474-E0Pqh8xzIShh

16:20:17

202

5,486.0000

XLON

05003050000235473-E0Pqh8xzISfl

16:21:18

320

5,470.0000

XLON

05003050000235748-E0Pqh8xzIUvg

16:21:25

234

5,468.0000

XLON

07003070000235554-E0Pqh8xzIVAv

16:22:00

85

5,466.0000

XLON

07003070000235725-E0Pqh8xzIWOZ

16:23:01

207

5,466.0000

XLON

07003070000235901-E0Pqh8xzIY8u

16:23:01

248

5,468.0000

XLON

07003070000235910-E0Pqh8xzIY81

16:23:19

207

5,464.0000

XLON

05003050000236098-E0Pqh8xzIYRL

16:24:36

99

5,458.0000

XLON

05003050000236444-E0Pqh8xzIaYY

16:24:36

131

5,458.0000

XLON

05003050000236444-E0Pqh8xzIaYS

16:24:44

182

5,456.0000

XLON

05003050000236437-E0Pqh8xzIaoh

16:26:14

108

5,466.0000

XLON

05003050000236829-E0Pqh8xzIdY0

16:26:30

83

5,462.0000

XLON

07003070000236611-E0Pqh8xzIe4z

16:26:30

108

5,462.0000

XLON

07003070000236658-E0Pqh8xzIe51

16:27:56

58

5,464.0000

XLON

07003070000236975-E0Pqh8xzIgOe

16:28:00

2

5,460.0000

XLON

05003050000237156-E0Pqh8xzIgX3

16:28:00

57

5,462.0000

XLON

07003070000236967-E0Pqh8xzIgV5

 

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
 
 
POSAKFBQABKDBDK