RNS Number : 3999O
Ashtead Group PLC
12 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 9 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:

69,600

 

 

Date of transaction:

9 January 2026

 

 

Average price paid per share (pence):

5,556.0171

 

 

Lowest price paid per share (pence):

5,524.0000

 

 

Highest price paid per share (pence):

5,598.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,524,197 (excluding Treasury shares), and the Company will hold 34,830,636 ordinary shares in Treasury.

 

The figure of 416,524,197 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

08:01:04

279

5,538.0000

XLON

05003050000004536-E0PrQ6RuhxL7

08:01:04

280

5,536.0000

XLON

07003070000004514-E0PrQ6RuhxLI

08:01:06

305

5,532.0000

XLON

05003050000004537-E0PrQ6RuhxXi

08:03:14

105

5,532.0000

XLON

05003050000005015-E0PrQ6Rui3pm

08:03:20

98

5,532.0000

XLON

05003050000005015-E0PrQ6Rui42y

08:03:28

187

5,530.0000

XLON

05003050000004974-E0PrQ6Rui4Q5

08:05:42

139

5,544.0000

XLON

05003050000005460-E0PrQ6Rui9IP

08:05:43

64

5,544.0000

XLON

05003050000005460-E0PrQ6Rui9KQ

08:06:33

203

5,544.0000

XLON

07003070000005523-E0PrQ6RuiAmy

08:06:33

217

5,542.0000

XLON

07003070000005469-E0PrQ6RuiAn6

08:09:12

165

5,548.0000

XLON

05003050000005808-E0PrQ6RuiF3N

08:09:12

165

5,550.0000

XLON

07003070000005839-E0PrQ6RuiF2q

08:10:05

178

5,558.0000

XLON

05003050000006029-E0PrQ6RuiGiZ

08:10:16

2

5,552.0000

XLON

07003070000005989-E0PrQ6RuiH78

08:10:16

146

5,552.0000

XLON

07003070000005989-E0PrQ6RuiH7A

08:10:24

86

5,546.0000

XLON

07003070000005922-E0PrQ6RuiHRa

08:10:24

92

5,546.0000

XLON

07003070000005922-E0PrQ6RuiHRe

08:12:41

111

5,564.0000

XLON

07003070000006396-E0PrQ6RuiKxq

08:13:15

18

5,564.0000

XLON

07003070000006446-E0PrQ6RuiM1C

08:13:24

45

5,560.0000

XLON

05003050000006427-E0PrQ6RuiMKY

08:13:24

32

5,560.0000

XLON

05003050000006427-E0PrQ6RuiMKb

08:13:42

5

5,554.0000

XLON

05003050000006360-E0PrQ6RuiMtU

08:13:42

117

5,554.0000

XLON

05003050000006360-E0PrQ6RuiMtW

08:13:42

144

5,558.0000

XLON

07003070000006369-E0PrQ6RuiMsH

08:15:09

189

5,562.0000

XLON

05003050000006708-E0PrQ6RuiP8o

08:15:09

160

5,560.0000

XLON

07003070000006662-E0PrQ6RuiP8u

08:16:47

132

5,594.0000

XLON

07003070000007605-E0PrQ6RuiRlx

08:17:42

158

5,598.0000

XLON

07003070000008016-E0PrQ6RuiTGe

08:19:10

119

5,592.0000

XLON

05003050000008004-E0PrQ6RuiVrs

08:19:10

59

5,592.0000

XLON

05003050000008030-E0PrQ6RuiVru

08:20:17

187

5,590.0000

XLON

05003050000009085-E0PrQ6RuiXnS

08:20:23

173

5,588.0000

XLON

07003070000008908-E0PrQ6RuiXyQ

08:21:27

42

5,566.0000

XLON

05003050000009328-E0PrQ6RuiZnr

08:21:27

94

5,566.0000

XLON

05003050000009328-E0PrQ6RuiZnt

08:23:04

57

5,570.0000

XLON

05003050000010025-E0PrQ6RuicIl

08:23:59

128

5,574.0000

XLON

07003070000010272-E0PrQ6RuidZ0

08:23:59

47

5,574.0000

XLON

07003070000010272-E0PrQ6RuidZ2

08:24:59

162

5,574.0000

XLON

05003050000010468-E0PrQ6RuieqT

08:24:59

147

5,576.0000

XLON

07003070000010628-E0PrQ6Ruiepj

08:26:26

105

5,570.0000

XLON

05003050000010183-E0PrQ6Ruigav

08:26:26

108

5,572.0000

XLON

07003070000010980-E0PrQ6RuigaS

08:26:26

78

5,572.0000

XLON

07003070000010980-E0PrQ6RuigaU

08:27:55

185

5,568.0000

XLON

07003070000011432-E0PrQ6Ruii58

08:29:47

186

5,576.0000

XLON

07003070000011882-E0PrQ6RuikcT

08:29:48

143

5,574.0000

XLON

05003050000011905-E0PrQ6Ruike5

08:31:04

19

5,566.0000

XLON

05003050000012522-E0PrQ6Ruimrr

08:31:27

21

5,566.0000

XLON

05003050000012658-E0PrQ6RuinGo

08:32:28

110

5,564.0000

XLON

07003070000012972-E0PrQ6RuioRH

08:32:28

16

5,564.0000

XLON

07003070000012972-E0PrQ6RuioRO

08:32:36

84

5,562.0000

XLON

05003050000012692-E0PrQ6RuioW4

08:33:03

161

5,560.0000

XLON

07003070000012471-E0PrQ6RuioyO

08:34:49

32

5,562.0000

XLON

05003050000013762-E0PrQ6RuiqhB

08:34:49

51

5,562.0000

XLON

05003050000013762-E0PrQ6RuiqhD

08:36:51

182

5,568.0000

XLON

05003050000014262-E0PrQ6RuissB

08:36:51

110

5,570.0000

XLON

05003050000014334-E0PrQ6RuisrX

08:36:51

69

5,570.0000

XLON

07003070000014337-E0PrQ6RuisrZ

08:38:04

33

5,560.0000

XLON

05003050000014721-E0PrQ6RuiuEG

08:38:04

162

5,560.0000

XLON

05003050000014721-E0PrQ6RuiuEJ

08:40:26

142

5,562.0000

XLON

07003070000015668-E0PrQ6Ruiwef

08:41:31

124

5,562.0000

XLON

05003050000015986-E0PrQ6Ruixkt

08:42:37

132

5,560.0000

XLON

05003050000015966-E0PrQ6RuiyPZ

08:43:09

42

5,560.0000

XLON

07003070000016533-E0PrQ6RuiygI

08:43:09

32

5,560.0000

XLON

07003070000016533-E0PrQ6RuiygK

08:43:40

81

5,560.0000

XLON

05003050000016568-E0PrQ6RuizG7

08:43:42

89

5,558.0000

XLON

05003050000016489-E0PrQ6RuizOH

08:44:00

29

5,556.0000

XLON

05003050000016335-E0PrQ6Ruizi5

08:44:00

34

5,556.0000

XLON

05003050000016335-E0PrQ6Ruizi0

08:44:27

122

5,554.0000

XLON

07003070000016860-E0PrQ6Ruj04W

08:46:01

172

5,556.0000

XLON

07003070000017371-E0PrQ6Ruj1Gv

08:47:06

74

5,564.0000

XLON

05003050000017622-E0PrQ6Ruj2H7

08:47:06

60

5,564.0000

XLON

07003070000017644-E0PrQ6Ruj2H9

08:47:52

191

5,560.0000

XLON

05003050000017955-E0PrQ6Ruj33e

08:50:06

191

5,560.0000

XLON

05003050000018511-E0PrQ6Ruj5Eb

08:51:16

71

5,564.0000

XLON

05003050000019081-E0PrQ6Ruj6O3

08:51:16

179

5,564.0000

XLON

07003070000019113-E0PrQ6Ruj6O1

08:51:17

69

5,562.0000

XLON

05003050000018970-E0PrQ6Ruj6PE

08:53:09

122

5,556.0000

XLON

05003050000019752-E0PrQ6Ruj7yt

08:53:09

122

5,558.0000

XLON

05003050000019909-E0PrQ6Ruj7yK

08:54:23

103

5,552.0000

XLON

05003050000020360-E0PrQ6Ruj8cg

08:55:08

113

5,548.0000

XLON

07003070000020420-E0PrQ6Ruj9HK

08:57:57

130

5,546.0000

XLON

07003070000020986-E0PrQ6RujBko

08:58:07

100

5,540.0000

XLON

05003050000020922-E0PrQ6RujBtT

08:58:41

100

5,536.0000

XLON

07003070000020966-E0PrQ6RujCXh

08:59:33

117

5,540.0000

XLON

05003050000022051-E0PrQ6RujDRs

09:00:00

117

5,538.0000

XLON

05003050000022008-E0PrQ6RujDkj

09:02:25

132

5,546.0000

XLON

05003050000023246-E0PrQ6RujGZ9

09:02:26

165

5,544.0000

XLON

07003070000023238-E0PrQ6RujGbC

09:04:50

163

5,546.0000

XLON

05003050000024330-E0PrQ6RujIup

09:05:53

100

5,548.0000

XLON

05003050000024765-E0PrQ6RujJgY

09:06:26

155

5,554.0000

XLON

07003070000025212-E0PrQ6RujK12

09:07:02

120

5,552.0000

XLON

05003050000025139-E0PrQ6RujKKF

09:07:47

122

5,550.0000

XLON

05003050000025512-E0PrQ6RujKm8

09:09:48

161

5,550.0000

XLON

07003070000026076-E0PrQ6RujMMY

09:11:01

33

5,548.0000

XLON

05003050000026552-E0PrQ6RujN0Y

09:12:37

113

5,550.0000

XLON

07003070000027014-E0PrQ6RujO8Y

09:12:41

179

5,550.0000

XLON

05003050000027002-E0PrQ6RujOCw

09:13:07

122

5,548.0000

XLON

05003050000026828-E0PrQ6RujOdv

09:14:49

117

5,550.0000

XLON

05003050000027621-E0PrQ6RujQBX

09:14:56

39

5,548.0000

XLON

05003050000027462-E0PrQ6RujQHs

09:15:35

67

5,548.0000

XLON

05003050000027462-E0PrQ6RujQpZ

09:16:46

118

5,548.0000

XLON

05003050000028074-E0PrQ6RujRrL

09:17:24

127

5,546.0000

XLON

07003070000028105-E0PrQ6RujSFF

09:18:31

95

5,546.0000

XLON

05003050000028764-E0PrQ6RujTOA

09:20:24

124

5,540.0000

XLON

05003050000029059-E0PrQ6RujUxA

09:20:24

97

5,542.0000

XLON

07003070000028736-E0PrQ6RujUwb

09:22:59

169

5,544.0000

XLON

05003050000030095-E0PrQ6RujXBG

09:24:47

145

5,542.0000

XLON

07003070000030126-E0PrQ6RujYAc

09:24:48

165

5,540.0000

XLON

07003070000030544-E0PrQ6RujYCD

09:29:20

146

5,540.0000

XLON

07003070000031814-E0PrQ6Rujb3H

09:31:05

150

5,548.0000

XLON

05003050000032561-E0PrQ6Rujc5K

09:31:06

190

5,546.0000

XLON

05003050000032149-E0PrQ6Rujc7S

09:33:20

196

5,544.0000

XLON

07003070000033091-E0PrQ6Ruje5c

09:35:10

143

5,550.0000

XLON

07003070000033874-E0PrQ6RujfGi

09:35:55

172

5,548.0000

XLON

05003050000033690-E0PrQ6RujgEL

09:37:07

128

5,550.0000

XLON

07003070000034573-E0PrQ6Rujhf2

09:37:07

192

5,552.0000

XLON

05003050000034587-E0PrQ6RujheS

09:39:43

129

5,550.0000

XLON

05003050000034778-E0PrQ6RujjJe

09:44:05

207

5,550.0000

XLON

05003050000037016-E0PrQ6RujmLV

09:47:48

46

5,552.0000

XLON

05003050000038390-E0PrQ6RujolG

09:47:48

136

5,552.0000

XLON

05003050000038390-E0PrQ6RujolI

09:48:00

151

5,550.0000

XLON

07003070000038205-E0PrQ6Rujow5

09:48:23

129

5,548.0000

XLON

07003070000034820-E0PrQ6RujpDo

09:48:23

59

5,548.0000

XLON

07003070000038057-E0PrQ6RujpDq

09:52:05

199

5,548.0000

XLON

05003050000039254-E0PrQ6RujrMG

09:53:52

154

5,546.0000

XLON

05003050000039125-E0PrQ6Rujsf2

09:54:24

172

5,554.0000

XLON

07003070000040744-E0PrQ6RujtG8

09:57:25

176

5,556.0000

XLON

07003070000041694-E0PrQ6RujuwA

09:58:24

221

5,554.0000

XLON

05003050000041192-E0PrQ6RujvOq

10:00:08

179

5,554.0000

XLON

05003050000042312-E0PrQ6RujwwF

10:04:58

188

5,558.0000

XLON

05003050000043618-E0PrQ6Ruk0tc

10:08:07

185

5,558.0000

XLON

05003050000044174-E0PrQ6Ruk2cu

10:08:14

206

5,558.0000

XLON

07003070000045159-E0PrQ6Ruk2gZ

10:08:23

204

5,554.0000

XLON

05003050000043338-E0PrQ6Ruk2kh

10:08:23

187

5,556.0000

XLON

05003050000043483-E0PrQ6Ruk2jr

10:10:42

161

5,564.0000

XLON

05003050000046099-E0PrQ6Ruk3xL

10:12:55

249

5,566.0000

XLON

05003050000046781-E0PrQ6Ruk5lS

10:12:55

196

5,564.0000

XLON

05003050000046381-E0PrQ6Ruk5lX

10:13:06

113

5,562.0000

XLON

07003070000046116-E0PrQ6Ruk66O

10:17:30

168

5,558.0000

XLON

07003070000047480-E0PrQ6Ruk9XC

10:18:48

132

5,552.0000

XLON

05003050000048133-E0PrQ6RukALe

10:18:48

158

5,556.0000

XLON

05003050000047447-E0PrQ6RukAKB

10:22:03

168

5,548.0000

XLON

07003070000049252-E0PrQ6RukDH3

10:22:03

157

5,550.0000

XLON

05003050000049573-E0PrQ6RukDGO

10:29:21

28

5,546.0000

XLON

07003070000050277-E0PrQ6RukIGX

10:29:21

91

5,546.0000

XLON

05003050000051385-E0PrQ6RukIGe

10:29:21

85

5,546.0000

XLON

07003070000050277-E0PrQ6RukIGc

10:29:21

265

5,548.0000

XLON

07003070000052371-E0PrQ6RukIG5

10:29:25

113

5,544.0000

XLON

05003050000050311-E0PrQ6RukIMp

10:29:25

85

5,544.0000

XLON

07003070000051356-E0PrQ6RukIMr

10:31:27

167

5,546.0000

XLON

07003070000052992-E0PrQ6RukJzD

10:33:33

193

5,546.0000

XLON

05003050000053510-E0PrQ6RukLKm

10:33:33

68

5,546.0000

XLON

07003070000053447-E0PrQ6RukLKo

10:37:16

178

5,556.0000

XLON

07003070000054699-E0PrQ6RukNbj

10:39:10

116

5,548.0000

XLON

07003070000054700-E0PrQ6RukOij

10:39:10

180

5,552.0000

XLON

05003050000054704-E0PrQ6RukOhW

10:39:10

42

5,554.0000

XLON

07003070000055361-E0PrQ6RukOgd

10:39:10

144

5,554.0000

XLON

07003070000055361-E0PrQ6RukOgf

10:40:38

117

5,546.0000

XLON

07003070000055594-E0PrQ6RukQFx

10:42:42

94

5,550.0000

XLON

05003050000056558-E0PrQ6RukRca

10:43:14

111

5,548.0000

XLON

07003070000056317-E0PrQ6RukS8n

10:43:14

109

5,546.0000

XLON

05003050000056338-E0PrQ6RukS8x

10:45:46

84

5,548.0000

XLON

07003070000057074-E0PrQ6RukTZc

10:45:50

101

5,546.0000

XLON

07003070000057060-E0PrQ6RukTch

10:46:49

108

5,548.0000

XLON

07003070000057634-E0PrQ6RukUIy

10:47:18

86

5,546.0000

XLON

07003070000057568-E0PrQ6RukUed

10:48:50

77

5,546.0000

XLON

07003070000058116-E0PrQ6RukVXi

10:49:56

111

5,546.0000

XLON

07003070000058595-E0PrQ6RukWIs

10:52:12

62

5,548.0000

XLON

05003050000059161-E0PrQ6RukY0j

10:52:12

113

5,548.0000

XLON

07003070000059177-E0PrQ6RukY0l

10:57:36

144

5,548.0000

XLON

05003050000060991-E0PrQ6Rukarj

11:01:04

231

5,548.0000

XLON

07003070000061551-E0PrQ6Rukcmk

11:04:21

278

5,548.0000

XLON

05003050000063520-E0PrQ6RukeF0

11:04:34

134

5,546.0000

XLON

05003050000059870-E0PrQ6RukeLX

11:04:34

69

5,546.0000

XLON

07003070000062970-E0PrQ6RukeLb

11:07:18

238

5,550.0000

XLON

05003050000064190-E0PrQ6RukfZe

11:07:41

22

5,550.0000

XLON

07003070000064489-E0PrQ6RukffQ

11:09:05

31

5,550.0000

XLON

05003050000065113-E0PrQ6RukggA

11:09:05

31

5,550.0000

XLON

05003050000065113-E0PrQ6RukggC

11:09:05

95

5,550.0000

XLON

05003050000065113-E0PrQ6RukggE

11:09:21

40

5,550.0000

XLON

07003070000065134-E0PrQ6RukgmL

11:11:00

150

5,550.0000

XLON

07003070000065498-E0PrQ6RukhZC

11:11:29

22

5,550.0000

XLON

05003050000065965-E0PrQ6Rukhmg

11:11:29

22

5,550.0000

XLON

05003050000065965-E0PrQ6Rukhmi

11:11:29

40

5,550.0000

XLON

05003050000065965-E0PrQ6Rukhmk

11:11:29

59

5,550.0000

XLON

05003050000065965-E0PrQ6Rukhmm

11:15:03

1

5,552.0000

XLON

05003050000066511-E0PrQ6RukjBV

11:15:03

1

5,552.0000

XLON

05003050000066511-E0PrQ6RukjBX

11:15:03

195

5,552.0000

XLON

05003050000066511-E0PrQ6RukjBa

11:17:22

153

5,552.0000

XLON

07003070000067141-E0PrQ6RukkBV

11:17:22

24

5,552.0000

XLON

07003070000067141-E0PrQ6RukkBX

11:17:56

132

5,548.0000

XLON

07003070000067020-E0PrQ6RukkLq

11:17:56

212

5,550.0000

XLON

05003050000066271-E0PrQ6RukkKj

11:20:39

138

5,548.0000

XLON

05003050000068373-E0PrQ6Ruklf7

11:22:24

127

5,548.0000

XLON

07003070000068521-E0PrQ6RukmdX

11:23:23

132

5,546.0000

XLON

07003070000068001-E0PrQ6Rukn0j

11:23:24

104

5,544.0000

XLON

05003050000069004-E0PrQ6Rukn2S

11:24:58

21

5,544.0000

XLON

05003050000069429-E0PrQ6RuknTN

11:24:58

79

5,544.0000

XLON

05003050000069429-E0PrQ6RuknTP

11:26:20

140

5,542.0000

XLON

05003050000069883-E0PrQ6Ruknt0

11:28:56

96

5,540.0000

XLON

07003070000068828-E0PrQ6Rukoj6

11:30:12

170

5,540.0000

XLON

05003050000071056-E0PrQ6RukpEe

11:31:56

144

5,540.0000

XLON

07003070000071392-E0PrQ6RukplX

11:34:21

22

5,540.0000

XLON

05003050000072386-E0PrQ6RukqkE

11:34:21

57

5,540.0000

XLON

05003050000072386-E0PrQ6RukqkG

11:35:54

12

5,544.0000

XLON

07003070000072713-E0PrQ6RukrXB

11:35:54

80

5,544.0000

XLON

07003070000072713-E0PrQ6RukrXD

11:37:25

188

5,544.0000

XLON

05003050000072936-E0PrQ6RuksCW

11:39:05

31

5,546.0000

XLON

07003070000073583-E0PrQ6Rukt8d

11:39:05

94

5,546.0000

XLON

07003070000073583-E0PrQ6Rukt8f

11:39:21

138

5,546.0000

XLON

05003050000073744-E0PrQ6RuktHu

11:40:46

92

5,546.0000

XLON

07003070000073983-E0PrQ6Ruktnc

11:41:01

104

5,544.0000

XLON

07003070000074054-E0PrQ6Ruktrs

11:41:26

174

5,542.0000

XLON

07003070000072738-E0PrQ6Ruku1g

11:42:41

22

5,542.0000

XLON

07003070000074551-E0PrQ6RukudM

11:44:49

118

5,544.0000

XLON

05003050000075189-E0PrQ6RukvXu

11:45:34

61

5,542.0000

XLON

05003050000074989-E0PrQ6Rukvmk

11:47:13

121

5,542.0000

XLON

05003050000075806-E0PrQ6RukwUN

11:47:54

91

5,540.0000

XLON

05003050000074626-E0PrQ6RukwlG

11:52:16

119

5,540.0000

XLON

07003070000076400-E0PrQ6RukyRL

11:54:18

172

5,544.0000

XLON

05003050000077364-E0PrQ6RukzXf

11:57:01

218

5,546.0000

XLON

07003070000078196-E0PrQ6Rul12D

11:58:32

227

5,544.0000

XLON

05003050000077788-E0PrQ6Rul1ZW

11:59:11

156

5,542.0000

XLON

05003050000077349-E0PrQ6Rul1ra

12:00:33

59

5,534.0000

XLON

05003050000079147-E0PrQ6Rul2yV

12:00:33

45

5,534.0000

XLON

05003050000079147-E0PrQ6Rul2yZ

12:00:33

161

5,538.0000

XLON

05003050000078657-E0PrQ6Rul2wy

12:00:33

75

5,540.0000

XLON

07003070000079058-E0PrQ6Rul2wI

12:00:33

86

5,540.0000

XLON

07003070000079058-E0PrQ6Rul2wL

12:02:29

69

5,534.0000

XLON

07003070000079760-E0PrQ6Rul4Fw

12:03:57

103

5,532.0000

XLON

07003070000080326-E0PrQ6Rul4yL

12:07:13

53

5,536.0000

XLON

07003070000081178-E0PrQ6Rul6id

12:07:13

91

5,536.0000

XLON

07003070000081178-E0PrQ6Rul6ig

12:10:25

115

5,534.0000

XLON

07003070000081081-E0PrQ6Rul8UZ

12:11:38

139

5,532.0000

XLON

07003070000082854-E0PrQ6Rul992

12:11:38

64

5,532.0000

XLON

07003070000082854-E0PrQ6Rul994

12:14:57

255

5,536.0000

XLON

07003070000084000-E0PrQ6RulAnL

12:16:01

191

5,542.0000

XLON

05003050000084496-E0PrQ6RulBXQ

12:17:41

152

5,542.0000

XLON

07003070000084899-E0PrQ6RulCOn

12:18:49

136

5,544.0000

XLON

07003070000085174-E0PrQ6RulCrX

12:18:50

94

5,540.0000

XLON

07003070000084367-E0PrQ6RulCuO

12:18:50

69

5,540.0000

XLON

07003070000084430-E0PrQ6RulCuS

12:21:02

84

5,546.0000

XLON

07003070000085640-E0PrQ6RulDum

12:29:13

63

5,564.0000

XLON

05003050000088623-E0PrQ6RulITo

12:29:17

135

5,564.0000

XLON

05003050000088623-E0PrQ6RulIX4

12:34:10

216

5,570.0000

XLON

05003050000089885-E0PrQ6RulL0i

12:34:11

318

5,570.0000

XLON

07003070000090234-E0PrQ6RulL29

12:35:29

203

5,568.0000

XLON

05003050000089564-E0PrQ6RulLVI

12:35:29

55

5,568.0000

XLON

05003050000089564-E0PrQ6RulLVK

12:35:41

212

5,566.0000

XLON

07003070000089202-E0PrQ6RulLeS

12:37:15

133

5,564.0000

XLON

05003050000090932-E0PrQ6RulMRA

12:37:30

212

5,562.0000

XLON

05003050000090829-E0PrQ6RulMZ9

12:39:21

37

5,558.0000

XLON

05003050000092112-E0PrQ6RulNs4

12:39:21

41

5,558.0000

XLON

05003050000092112-E0PrQ6RulNs6

12:39:21

22

5,558.0000

XLON

05003050000092112-E0PrQ6RulNs8

12:40:28

65

5,556.0000

XLON

07003070000091448-E0PrQ6RulOTD

12:41:20

85

5,554.0000

XLON

05003050000091587-E0PrQ6RulOry

12:42:59

73

5,556.0000

XLON

05003050000093060-E0PrQ6RulPd6

12:46:32

162

5,558.0000

XLON

05003050000094401-E0PrQ6RulRSD

12:47:41

143

5,558.0000

XLON

07003070000094670-E0PrQ6RulRzL

12:53:04

224

5,562.0000

XLON

07003070000096053-E0PrQ6RulV9a

12:55:45

2

5,564.0000

XLON

07003070000097485-E0PrQ6RulWo4

12:55:45

135

5,564.0000

XLON

07003070000097485-E0PrQ6RulWo6

12:55:45

71

5,564.0000

XLON

07003070000097485-E0PrQ6RulWo8

12:56:29

35

5,564.0000

XLON

07003070000097742-E0PrQ6RulX3E

12:57:14

151

5,564.0000

XLON

07003070000097885-E0PrQ6RulXV0

12:58:10

166

5,566.0000

XLON

05003050000098218-E0PrQ6RulY8N

12:58:10

110

5,566.0000

XLON

07003070000098112-E0PrQ6RulY8P

12:59:48

11

5,572.0000

XLON

07003070000098838-E0PrQ6RulZLZ

12:59:48

22

5,572.0000

XLON

07003070000098838-E0PrQ6RulZLb

13:01:23

211

5,568.0000

XLON

07003070000098826-E0PrQ6Rulaqr

13:01:50

71

5,566.0000

XLON

05003050000098935-E0PrQ6Rulb1U

13:03:34

115

5,566.0000

XLON

05003050000100309-E0PrQ6RulbtJ

13:03:34

196

5,566.0000

XLON

07003070000100235-E0PrQ6RulbtH

13:05:34

130

5,566.0000

XLON

05003050000101006-E0PrQ6Ruldbt

13:07:41

202

5,566.0000

XLON

05003050000101608-E0PrQ6Rulf7P

13:07:42

41

5,566.0000

XLON

05003050000102199-E0PrQ6Rulf7y

13:07:42

60

5,566.0000

XLON

05003050000102199-E0PrQ6Rulf80

13:10:18

22

5,566.0000

XLON

07003070000103144-E0PrQ6Rulh7Z

13:10:46

57

5,566.0000

XLON

07003070000103273-E0PrQ6RulhNV

13:11:01

5

5,566.0000

XLON

05003050000103445-E0PrQ6RulheQ

13:13:18

167

5,574.0000

XLON

05003050000103900-E0PrQ6Rulitx

13:13:18

100

5,574.0000

XLON

05003050000103901-E0PrQ6Rulitz

13:13:40

119

5,570.0000

XLON

07003070000103627-E0PrQ6Rulj9Z

13:14:27

126

5,568.0000

XLON

07003070000104654-E0PrQ6RuljWF

13:14:49

73

5,564.0000

XLON

05003050000104374-E0PrQ6Ruljtp

13:14:50

126

5,562.0000

XLON

05003050000104745-E0PrQ6Ruljus

13:16:39

77

5,546.0000

XLON

05003050000105609-E0PrQ6RullRf

13:16:39

105

5,546.0000

XLON

07003070000105516-E0PrQ6RullRd

13:17:48

70

5,546.0000

XLON

05003050000106249-E0PrQ6Rullte

13:17:48

70

5,544.0000

XLON

07003070000106159-E0PrQ6RulluA

13:19:29

74

5,546.0000

XLON

07003070000106808-E0PrQ6RulnER

13:19:53

94

5,544.0000

XLON

05003050000106893-E0PrQ6RulnN2

13:22:30

63

5,546.0000

XLON

07003070000107878-E0PrQ6RulpOy

13:22:39

88

5,544.0000

XLON

07003070000107475-E0PrQ6RulpUa

13:23:29

4

5,546.0000

XLON

07003070000108219-E0PrQ6Rulprc

13:23:33

60

5,546.0000

XLON

07003070000108219-E0PrQ6RulpsS

13:24:15

64

5,544.0000

XLON

05003050000108300-E0PrQ6RulqGR

13:26:01

44

5,546.0000

XLON

05003050000109655-E0PrQ6RulrUp

13:26:50

57

5,548.0000

XLON

05003050000109980-E0PrQ6RulsZF

13:26:50

57

5,548.0000

XLON

07003070000109897-E0PrQ6RulsZH

13:26:56

57

5,546.0000

XLON

05003050000109861-E0PrQ6Rulsjh

13:27:42

42

5,550.0000

XLON

05003050000110322-E0PrQ6RultFm

13:27:42

70

5,550.0000

XLON

05003050000110322-E0PrQ6RultFo

13:29:22

124

5,552.0000

XLON

07003070000110963-E0PrQ6RulujT

13:31:03

102

5,562.0000

XLON

05003050000113153-E0PrQ6RulzM3

13:31:08

110

5,558.0000

XLON

05003050000111962-E0PrQ6RulzYV

13:31:53

123

5,556.0000

XLON

05003050000114155-E0PrQ6Rum0Yq

13:32:49

103

5,554.0000

XLON

07003070000116091-E0PrQ6Rum1jx

13:33:08

111

5,548.0000

XLON

07003070000116092-E0PrQ6Rum2Au

13:33:08

79

5,552.0000

XLON

05003050000116159-E0PrQ6Rum28K

13:35:04

86

5,546.0000

XLON

05003050000117293-E0PrQ6Rum429

13:35:04

80

5,548.0000

XLON

07003070000117196-E0PrQ6Rum41g

13:37:07

74

5,548.0000

XLON

05003050000118675-E0PrQ6Rum6TC

13:38:03

98

5,548.0000

XLON

07003070000119260-E0PrQ6Rum7Fn

13:38:11

57

5,546.0000

XLON

07003070000118459-E0PrQ6Rum7ad

13:40:43

86

5,556.0000

XLON

05003050000120279-E0PrQ6Rum9b5

13:42:27

113

5,564.0000

XLON

05003050000121820-E0PrQ6RumAw7

13:43:20

81

5,564.0000

XLON

07003070000122053-E0PrQ6RumCBJ

13:43:20

58

5,564.0000

XLON

07003070000122053-E0PrQ6RumCBL

13:45:09

29

5,564.0000

XLON

07003070000123050-E0PrQ6RumDjB

13:45:09

72

5,564.0000

XLON

07003070000123050-E0PrQ6RumDjD

13:45:09

12

5,564.0000

XLON

07003070000123050-E0PrQ6RumDj1

13:45:50

105

5,562.0000

XLON

07003070000121598-E0PrQ6RumEVP

13:47:43

146

5,562.0000

XLON

05003050000124263-E0PrQ6RumFz5

13:49:50

125

5,564.0000

XLON

05003050000125546-E0PrQ6RumHQz

13:49:50

22

5,564.0000

XLON

05003050000125546-E0PrQ6RumHR1

13:50:46

1

5,562.0000

XLON

07003070000125213-E0PrQ6RumHzp

13:50:46

145

5,562.0000

XLON

07003070000125213-E0PrQ6RumHzu

13:52:05

135

5,560.0000

XLON

07003070000126183-E0PrQ6RumIva

13:53:19

198

5,562.0000

XLON

07003070000127221-E0PrQ6RumJkr

13:53:22

158

5,560.0000

XLON

05003050000127093-E0PrQ6RumJm7

13:54:23

106

5,558.0000

XLON

05003050000127828-E0PrQ6RumKMD

13:56:31

113

5,558.0000

XLON

05003050000128564-E0PrQ6RumLj2

13:58:04

158

5,556.0000

XLON

07003070000128381-E0PrQ6RumMi1

13:58:39

106

5,554.0000

XLON

07003070000127749-E0PrQ6RumN2t

13:59:25

161

5,550.0000

XLON

05003050000129926-E0PrQ6RumNWo

13:59:28

136

5,548.0000

XLON

07003070000129729-E0PrQ6RumNaM

14:01:23

95

5,550.0000

XLON

07003070000130746-E0PrQ6RumOqJ

14:03:10

127

5,550.0000

XLON

05003050000131763-E0PrQ6RumPpL

14:03:17

95

5,548.0000

XLON

05003050000130821-E0PrQ6RumPvM

14:04:35

57

5,546.0000

XLON

07003070000131479-E0PrQ6RumR26

14:04:35

73

5,546.0000

XLON

07003070000132295-E0PrQ6RumR28

14:06:59

121

5,548.0000

XLON

07003070000133529-E0PrQ6RumT0W

14:08:38

147

5,548.0000

XLON

07003070000134222-E0PrQ6RumUKF

14:09:15

182

5,546.0000

XLON

05003050000133220-E0PrQ6RumUhp

14:10:14

151

5,552.0000

XLON

05003050000134950-E0PrQ6RumVTb

14:10:15

127

5,550.0000

XLON

07003070000134588-E0PrQ6RumVVf

14:11:05

123

5,550.0000

XLON

05003050000135283-E0PrQ6RumVuv

14:11:20

60

5,552.0000

XLON

05003050000135387-E0PrQ6RumW68

14:13:45

97

5,554.0000

XLON

07003070000136751-E0PrQ6RumY8I

14:13:47

95

5,552.0000

XLON

05003050000136374-E0PrQ6RumY9m

14:13:47

18

5,552.0000

XLON

05003050000136374-E0PrQ6RumY9h

14:13:47

1

5,552.0000

XLON

05003050000136374-E0PrQ6RumY9a

14:18:26

221

5,552.0000

XLON

05003050000139704-E0PrQ6RumcAh

14:19:01

111

5,550.0000

XLON

05003050000139274-E0PrQ6RumcXV

14:19:01

91

5,550.0000

XLON

07003070000137586-E0PrQ6RumcXT

14:20:57

84

5,550.0000

XLON

07003070000140068-E0PrQ6Rumdrf

14:20:57

111

5,550.0000

XLON

07003070000140068-E0PrQ6Rumdrn

14:22:32

163

5,550.0000

XLON

07003070000141157-E0PrQ6Rumey0

14:22:59

148

5,552.0000

XLON

05003050000142209-E0PrQ6RumfKc

14:23:35

178

5,550.0000

XLON

05003050000142044-E0PrQ6Rumg4u

14:26:06

110

5,548.0000

XLON

05003050000143849-E0PrQ6Rumhx3

14:26:06

127

5,548.0000

XLON

07003070000142945-E0PrQ6Rumhx1

14:26:06

219

5,550.0000

XLON

07003070000143835-E0PrQ6Rumhwg

14:28:22

260

5,548.0000

XLON

05003050000144701-E0PrQ6RumkNc

14:28:22

205

5,548.0000

XLON

05003050000145170-E0PrQ6RumkNe

14:28:39

66

5,548.0000

XLON

05003050000145384-E0PrQ6RumkeN

14:29:50

195

5,548.0000

XLON

05003050000146005-E0PrQ6Rumm2c

14:30:00

58

5,550.0000

XLON

05003050000146385-E0PrQ6Rummsg

14:30:00

20

5,550.0000

XLON

05003050000146385-E0PrQ6Rummsi

14:30:32

43

5,552.0000

XLON

07003070000146793-E0PrQ6RumpTN

14:30:32

57

5,552.0000

XLON

05003050000146832-E0PrQ6RumpT9

14:30:32

148

5,552.0000

XLON

07003070000146793-E0PrQ6RumpTB

14:31:07

309

5,558.0000

XLON

07003070000147946-E0PrQ6RumrFj

14:31:26

96

5,554.0000

XLON

05003050000148131-E0PrQ6Rums5c

14:31:26

1

5,554.0000

XLON

05003050000147974-E0PrQ6Rums5i

14:31:26

308

5,554.0000

XLON

05003050000147974-E0PrQ6Rums5k

14:32:49

191

5,556.0000

XLON

05003050000150200-E0PrQ6Rumv2i

14:33:32

157

5,558.0000

XLON

07003070000150532-E0PrQ6Rumx4E

14:34:24

84

5,554.0000

XLON

07003070000150164-E0PrQ6Rumz0b

14:34:24

90

5,554.0000

XLON

07003070000150164-E0PrQ6Rumz0g

14:34:24

179

5,556.0000

XLON

05003050000151908-E0PrQ6Rumz01

14:36:05

179

5,556.0000

XLON

07003070000153074-E0PrQ6Run2M0

14:36:05

234

5,560.0000

XLON

05003050000153404-E0PrQ6Run2Kl

14:36:05

198

5,560.0000

XLON

07003070000153330-E0PrQ6Run2Kn

14:37:42

181

5,562.0000

XLON

05003050000154774-E0PrQ6Run54D

14:37:42

155

5,564.0000

XLON

07003070000154725-E0PrQ6Run51l

14:39:50

172

5,564.0000

XLON

07003070000156356-E0PrQ6Run8Gc

14:42:02

186

5,572.0000

XLON

05003050000158191-E0PrQ6RunBh3

14:42:56

242

5,584.0000

XLON

07003070000158874-E0PrQ6RunDIp

14:43:03

169

5,582.0000

XLON

07003070000158875-E0PrQ6RunDSD

14:43:12

283

5,580.0000

XLON

05003050000158915-E0PrQ6RunDkS

14:44:23

134

5,574.0000

XLON

05003050000160053-E0PrQ6RunFOB

14:44:34

134

5,572.0000

XLON

07003070000160020-E0PrQ6RunFgZ

14:45:17

147

5,564.0000

XLON

05003050000160471-E0PrQ6RunH8I

14:46:10

55

5,564.0000

XLON

05003050000161608-E0PrQ6RunIsG

14:46:10

104

5,564.0000

XLON

05003050000161608-E0PrQ6RunIsI

14:46:10

146

5,566.0000

XLON

07003070000161576-E0PrQ6RunIrU

14:46:11

141

5,562.0000

XLON

07003070000161577-E0PrQ6RunIst

14:46:11

18

5,562.0000

XLON

07003070000161577-E0PrQ6RunIsw

14:48:22

150

5,566.0000

XLON

07003070000163290-E0PrQ6RunMXr

14:49:46

183

5,566.0000

XLON

05003050000164492-E0PrQ6RunOrL

14:51:45

194

5,570.0000

XLON

07003070000166450-E0PrQ6RunRrI

14:52:43

11

5,570.0000

XLON

05003050000167312-E0PrQ6RunTPT

14:52:43

301

5,570.0000

XLON

05003050000167312-E0PrQ6RunTOz

14:54:42

239

5,572.0000

XLON

07003070000168214-E0PrQ6RunWPc

14:56:03

264

5,572.0000

XLON

05003050000169420-E0PrQ6RunYsD

14:56:26

94

5,566.0000

XLON

05003050000168318-E0PrQ6Runa3G

14:56:26

60

5,566.0000

XLON

07003070000169322-E0PrQ6Runa3I

14:56:26

158

5,568.0000

XLON

07003070000166080-E0PrQ6Runa1k

14:56:26

12

5,568.0000

XLON

05003050000168177-E0PrQ6Runa1s

14:56:26

18

5,568.0000

XLON

07003070000166080-E0PrQ6Runa1m

14:56:26

152

5,568.0000

XLON

05003050000168177-E0PrQ6Runa1u

14:57:47

50

5,572.0000

XLON

07003070000170720-E0PrQ6RunblA

14:57:47

109

5,572.0000

XLON

07003070000170720-E0PrQ6Runbl3

14:58:30

159

5,570.0000

XLON

05003050000170781-E0PrQ6Runcda

14:59:36

166

5,574.0000

XLON

05003050000171941-E0PrQ6Rundv7

14:59:37

202

5,570.0000

XLON

05003050000171837-E0PrQ6Rundyy

14:59:55

130

5,572.0000

XLON

07003070000171985-E0PrQ6RuneVs

15:01:11

178

5,566.0000

XLON

07003070000173687-E0PrQ6RungJb

15:02:00

15

5,562.0000

XLON

07003070000174082-E0PrQ6Runhck

15:02:00

151

5,564.0000

XLON

05003050000173775-E0PrQ6RunhZg

15:02:00

67

5,562.0000

XLON

07003070000174082-E0PrQ6RunhaD

15:02:51

125

5,562.0000

XLON

07003070000175174-E0PrQ6RunjSb

15:02:51

125

5,564.0000

XLON

05003050000175270-E0PrQ6RunjS7

15:03:28

125

5,558.0000

XLON

05003050000175378-E0PrQ6Runke9

15:04:51

180

5,548.0000

XLON

07003070000176819-E0PrQ6Runnqy

15:05:22

120

5,546.0000

XLON

07003070000176820-E0PrQ6RunpCL

15:06:09

178

5,544.0000

XLON

07003070000178464-E0PrQ6RunqzS

15:06:27

101

5,542.0000

XLON

07003070000178465-E0PrQ6Runrpz

15:06:31

60

5,540.0000

XLON

07003070000177864-E0PrQ6Runs7V

15:08:01

125

5,536.0000

XLON

07003070000180023-E0PrQ6RunviP

15:08:23

63

5,532.0000

XLON

07003070000178964-E0PrQ6RunwiJ

15:08:23

150

5,532.0000

XLON

07003070000180024-E0PrQ6RunwiL

15:08:23

68

5,534.0000

XLON

05003050000180102-E0PrQ6RunwhT

15:09:43

125

5,528.0000

XLON

05003050000181626-E0PrQ6RunzHk

15:10:17

26

5,528.0000

XLON

05003050000181626-E0PrQ6Ruo0hR

15:10:17

108

5,526.0000

XLON

07003070000181545-E0PrQ6Ruo0hX

15:10:31

65

5,524.0000

XLON

05003050000181909-E0PrQ6Ruo1I5

15:11:11

120

5,526.0000

XLON

07003070000183014-E0PrQ6Ruo2UE

15:11:35

99

5,538.0000

XLON

05003050000183565-E0PrQ6Ruo3IP

15:12:05

120

5,534.0000

XLON

07003070000183375-E0PrQ6Ruo43M

15:12:44

138

5,528.0000

XLON

07003070000184348-E0PrQ6Ruo5JT

15:14:07

89

5,540.0000

XLON

05003050000185481-E0PrQ6Ruo8YF

15:15:05

138

5,538.0000

XLON

07003070000185977-E0PrQ6Ruo9rP

15:15:27

97

5,536.0000

XLON

07003070000185306-E0PrQ6RuoADx

15:15:35

32

5,534.0000

XLON

05003050000185707-E0PrQ6RuoAO0

15:15:35

143

5,534.0000

XLON

05003050000185707-E0PrQ6RuoAO2

15:16:49

19

5,538.0000

XLON

07003070000187561-E0PrQ6RuoC1V

15:16:49

100

5,538.0000

XLON

07003070000187561-E0PrQ6RuoC1R

15:17:07

31

5,536.0000

XLON

07003070000187518-E0PrQ6RuoCkQ

15:17:07

22

5,536.0000

XLON

07003070000187518-E0PrQ6RuoCkT

15:17:07

14

5,536.0000

XLON

07003070000187518-E0PrQ6RuoCkV

15:17:07

84

5,536.0000

XLON

07003070000187518-E0PrQ6RuoCka

15:19:04

155

5,550.0000

XLON

05003050000189154-E0PrQ6RuoFBX

15:19:37

153

5,548.0000

XLON

07003070000189216-E0PrQ6RuoGPJ

15:19:44

131

5,544.0000

XLON

05003050000188845-E0PrQ6RuoGce

15:19:44

143

5,546.0000

XLON

07003070000189017-E0PrQ6RuoGcA

15:21:04

132

5,548.0000

XLON

07003070000190395-E0PrQ6RuoImZ

15:21:19

185

5,546.0000

XLON

07003070000190396-E0PrQ6RuoJ85

15:23:57

160

5,550.0000

XLON

07003070000192368-E0PrQ6RuoMu0

15:24:21

66

5,544.0000

XLON

05003050000192481-E0PrQ6RuoNgi

15:24:21

200

5,546.0000

XLON

07003070000191605-E0PrQ6RuoNfe

15:26:06

112

5,552.0000

XLON

07003070000193791-E0PrQ6RuoQGX

15:26:06

101

5,552.0000

XLON

05003050000194039-E0PrQ6RuoQGk

15:26:06

67

5,552.0000

XLON

07003070000193947-E0PrQ6RuoQGm

15:28:12

22

5,556.0000

XLON

07003070000195390-E0PrQ6RuoTj6

15:28:16

94

5,552.0000

XLON

07003070000195122-E0PrQ6RuoTrX

15:28:16

25

5,554.0000

XLON

07003070000195121-E0PrQ6RuoTqM

15:28:16

165

5,554.0000

XLON

07003070000195121-E0PrQ6RuoTqO

15:28:17

112

5,550.0000

XLON

05003050000193762-E0PrQ6RuoTuK

15:29:35

228

5,550.0000

XLON

07003070000196229-E0PrQ6RuoVH3

15:29:36

245

5,548.0000

XLON

05003050000196240-E0PrQ6RuoVIN

15:31:55

108

5,542.0000

XLON

05003050000197554-E0PrQ6RuoYg8

15:31:55

148

5,544.0000

XLON

05003050000197553-E0PrQ6RuoYfS

15:34:40

238

5,548.0000

XLON

05003050000199881-E0PrQ6Ruoc4V

15:34:40

196

5,548.0000

XLON

07003070000199299-E0PrQ6Ruoc4P

15:34:40

98

5,548.0000

XLON

07003070000199610-E0PrQ6Ruoc4T

15:36:13

213

5,554.0000

XLON

07003070000201012-E0PrQ6Ruoe60

15:37:44

272

5,552.0000

XLON

05003050000201035-E0PrQ6RuogIn

15:39:11

170

5,556.0000

XLON

05003050000202222-E0PrQ6Ruoi8B

15:39:31

283

5,556.0000

XLON

05003050000203049-E0PrQ6RuoibN

15:40:45

172

5,554.0000

XLON

05003050000202223-E0PrQ6RuolFS

15:42:10

219

5,558.0000

XLON

07003070000204727-E0PrQ6RuonA6

15:42:52

226

5,562.0000

XLON

05003050000205468-E0PrQ6Ruoo4Z

15:43:03

246

5,560.0000

XLON

07003070000205334-E0PrQ6RuooHd

15:43:43

126

5,558.0000

XLON

05003050000205337-E0PrQ6Ruop3Z

15:44:24

217

5,552.0000

XLON

05003050000206520-E0PrQ6RuopmO

15:44:38

233

5,550.0000

XLON

05003050000206521-E0PrQ6RuoqFa

15:47:06

201

5,558.0000

XLON

05003050000207744-E0PrQ6RuouVJ

15:47:06

161

5,558.0000

XLON

05003050000207745-E0PrQ6RuouVL

15:49:10

132

5,560.0000

XLON

07003070000209380-E0PrQ6Ruox4Y

15:51:35

246

5,564.0000

XLON

07003070000211380-E0PrQ6RuozcD

15:52:39

246

5,570.0000

XLON

05003050000212004-E0PrQ6Rup0xe

15:53:01

295

5,580.0000

XLON

05003050000212361-E0PrQ6Rup1cI

15:53:01

139

5,580.0000

XLON

07003070000212356-E0PrQ6Rup1cK

15:53:01

239

5,582.0000

XLON

07003070000212355-E0PrQ6Rup1bK

15:54:31

230

5,552.0000

XLON

05003050000213351-E0PrQ6Rup3vQ

15:54:39

184

5,550.0000

XLON

07003070000213311-E0PrQ6Rup45J

15:54:40

230

5,548.0000

XLON

05003050000213352-E0PrQ6Rup46d

15:56:41

130

5,548.0000

XLON

05003050000214516-E0PrQ6Rup6f6

15:57:48

200

5,550.0000

XLON

07003070000215370-E0PrQ6Rup7s9

15:58:20

140

5,548.0000

XLON

05003050000215414-E0PrQ6Rup8Um

15:58:20

169

5,548.0000

XLON

07003070000215322-E0PrQ6Rup8Uk

15:59:53

198

5,558.0000

XLON

07003070000216446-E0PrQ6RupAL1

16:00:08

185

5,556.0000

XLON

07003070000216394-E0PrQ6RupAvx

16:01:12

149

5,554.0000

XLON

07003070000217493-E0PrQ6RupCRs

16:01:47

203

5,552.0000

XLON

05003050000217485-E0PrQ6RupCxO

16:03:10

203

5,550.0000

XLON

05003050000218510-E0PrQ6RupEce

16:03:25

109

5,548.0000

XLON

05003050000218511-E0PrQ6RupEzl

16:04:53

227

5,552.0000

XLON

07003070000219779-E0PrQ6RupGtK

16:05:00

194

5,550.0000

XLON

07003070000219514-E0PrQ6RupH0Q

16:06:25

54

5,556.0000

XLON

07003070000220821-E0PrQ6RupInP

16:06:28

154

5,556.0000

XLON

05003050000220832-E0PrQ6RupIpz

16:07:22

65

5,554.0000

XLON

05003050000220809-E0PrQ6RupJsm

16:07:22

100

5,554.0000

XLON

07003070000220822-E0PrQ6RupJso

16:08:39

234

5,562.0000

XLON

05003050000222217-E0PrQ6RupLZ2

16:08:43

180

5,560.0000

XLON

05003050000221931-E0PrQ6RupLcf

16:09:52

187

5,562.0000

XLON

05003050000223014-E0PrQ6RupMc2

16:11:26

264

5,566.0000

XLON

07003070000224066-E0PrQ6RupOQm

16:12:12

183

5,562.0000

XLON

07003070000224067-E0PrQ6RupPVm

16:12:12

240

5,564.0000

XLON

07003070000224017-E0PrQ6RupPV4

16:13:12

211

5,570.0000

XLON

05003050000225501-E0PrQ6RupQo5

16:13:20

90

5,568.0000

XLON

07003070000225113-E0PrQ6RupR6w

16:13:20

90

5,568.0000

XLON

07003070000225113-E0PrQ6RupR6y

16:13:20

110

5,568.0000

XLON

07003070000225113-E0PrQ6RupR70

16:14:11

79

5,564.0000

XLON

07003070000225807-E0PrQ6RupSqI

16:15:01

234

5,572.0000

XLON

07003070000226576-E0PrQ6RupToO

16:15:44

60

5,570.0000

XLON

05003050000226644-E0PrQ6RupUg0

16:15:44

90

5,570.0000

XLON

05003050000226644-E0PrQ6RupUg8

16:16:29

219

5,574.0000

XLON

07003070000227165-E0PrQ6RupVXn

16:16:30

123

5,570.0000

XLON

05003050000227119-E0PrQ6RupVa3

16:16:46

117

5,568.0000

XLON

05003050000226977-E0PrQ6RupVzG

16:16:46

59

5,568.0000

XLON

05003050000227120-E0PrQ6RupVzI

16:16:46

54

5,568.0000

XLON

05003050000227120-E0PrQ6RupVzM

16:16:46

101

5,570.0000

XLON

05003050000227119-E0PrQ6RupVx0

16:17:44

199

5,568.0000

XLON

05003050000227485-E0PrQ6RupWxv

16:17:44

235

5,570.0000

XLON

05003050000227484-E0PrQ6RupWxQ

16:19:29

204

5,582.0000

XLON

05003050000227836-E0PrQ6RupZ2s

16:19:29

84

5,582.0000

XLON

05003050000227836-E0PrQ6RupZ2u

16:20:23

109

5,580.0000

XLON

05003050000227792-E0PrQ6Rupa3D

16:20:23

146

5,580.0000

XLON

05003050000227837-E0PrQ6Rupa3J

16:21:04

333

5,592.0000

XLON

05003050000228314-E0PrQ6RupbEv

16:21:07

221

5,590.0000

XLON

07003070000228275-E0PrQ6RupbJ6

16:21:42

75

5,588.0000

XLON

07003070000228190-E0PrQ6RupcE2

16:21:42

37

5,588.0000

XLON

07003070000228379-E0PrQ6RupcE6

16:23:21

292

5,586.0000

XLON

07003070000228699-E0PrQ6RupdhU

16:23:33

20

5,584.0000

XLON

05003050000228752-E0PrQ6RupduM

16:23:33

252

5,584.0000

XLON

05003050000228752-E0PrQ6RupduO

16:24:24

12

5,588.0000

XLON

05003050000229179-E0PrQ6Rupf2O

16:24:24

12

5,588.0000

XLON

05003050000229179-E0PrQ6Rupf2Q

16:24:24

86

5,588.0000

XLON

05003050000229179-E0PrQ6Rupf2S

16:24:37

76

5,590.0000

XLON

07003070000229115-E0PrQ6RupfIg

16:24:37

75

5,590.0000

XLON

07003070000229115-E0PrQ6RupfIj

16:25:01

134

5,588.0000

XLON

05003050000229193-E0PrQ6RupftF

16:25:03

202

5,586.0000

XLON

07003070000229176-E0PrQ6RupfwB

16:26:11

103

5,584.0000

XLON

07003070000229570-E0PrQ6RuphXR

16:26:11

80

5,586.0000

XLON

07003070000229605-E0PrQ6RuphWp

16:28:02

59

5,582.0000

XLON

05003050000230161-E0PrQ6Rupk0b

16:28:03

57

5,580.0000

XLON

07003070000230019-E0PrQ6Rupk3l

16:28:55

75

5,580.0000

XLON

07003070000230311-E0PrQ6Ruplda

16:28:55

25

5,580.0000

XLON

07003070000230311-E0PrQ6Rupldc

 

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
 
 
POSAKCBPABKDDDK