RNS Number : 3016P
Ashtead Group PLC
19 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 16 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:

71,535

 

 

Date of transaction:

16 January 2026

 

 

Average price paid per share (pence):

5,310.3268

 

 

Lowest price paid per share (pence):

5,274.0000

 

 

Highest price paid per share (pence):

5,342.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,170,962 (excluding Treasury shares), and the Company will hold 35,183,871 ordinary shares in Treasury.

 

The figure of 416,170,962 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

08:01:17

285

5,312.0000

XLON

07003070000005028-E0PwUopPMpFO

08:01:17

210

5,314.0000

XLON

07003070000005042-E0PwUopPMpBG

08:02:03

40

5,306.0000

XLON

05003050000005244-E0PwUopPMqUd

08:02:03

55

5,306.0000

XLON

05003050000005244-E0PwUopPMqUf

08:05:17

196

5,306.0000

XLON

07003070000005640-E0PwUopPMw33

08:05:17

34

5,308.0000

XLON

05003050000005731-E0PwUopPMw2R

08:05:17

160

5,308.0000

XLON

05003050000005731-E0PwUopPMw2T

08:05:18

203

5,304.0000

XLON

05003050000005637-E0PwUopPMw5a

08:06:19

90

5,304.0000

XLON

05003050000005858-E0PwUopPMxrI

08:06:19

98

5,304.0000

XLON

05003050000005858-E0PwUopPMxrP

08:09:23

217

5,314.0000

XLON

07003070000006072-E0PwUopPN30j

08:10:00

217

5,312.0000

XLON

07003070000006021-E0PwUopPN3r7

08:11:29

203

5,308.0000

XLON

07003070000006282-E0PwUopPN6JA

08:12:25

234

5,304.0000

XLON

05003050000006298-E0PwUopPN8CN

08:14:57

173

5,314.0000

XLON

05003050000006626-E0PwUopPNBtq

08:15:23

103

5,310.0000

XLON

07003070000006515-E0PwUopPNCbH

08:16:31

156

5,312.0000

XLON

05003050000007310-E0PwUopPNE6U

08:16:31

114

5,310.0000

XLON

07003070000006515-E0PwUopPNE6a

08:16:31

63

5,308.0000

XLON

07003070000007261-E0PwUopPNE6u

08:18:13

9

5,316.0000

XLON

05003050000008142-E0PwUopPNGqW

08:18:59

178

5,316.0000

XLON

05003050000008333-E0PwUopPNICd

08:19:24

193

5,320.0000

XLON

07003070000008570-E0PwUopPNIm9

08:21:00

225

5,316.0000

XLON

07003070000008541-E0PwUopPNKYU

08:21:13

245

5,316.0000

XLON

07003070000009090-E0PwUopPNKrp

08:22:42

33

5,314.0000

XLON

05003050000009698-E0PwUopPNMG4

08:22:42

113

5,314.0000

XLON

05003050000009698-E0PwUopPNMG6

08:22:42

15

5,314.0000

XLON

05003050000009698-E0PwUopPNMG8

08:23:08

245

5,312.0000

XLON

05003050000009129-E0PwUopPNMfb

08:24:53

131

5,310.0000

XLON

05003050000010323-E0PwUopPNOom

08:26:25

178

5,308.0000

XLON

07003070000010149-E0PwUopPNQKV

08:28:25

199

5,308.0000

XLON

05003050000011337-E0PwUopPNSS8

08:28:53

7

5,306.0000

XLON

07003070000011212-E0PwUopPNSri

08:30:20

176

5,308.0000

XLON

05003050000011922-E0PwUopPNUaM

08:30:31

192

5,306.0000

XLON

07003070000011212-E0PwUopPNUrr

08:32:23

160

5,306.0000

XLON

05003050000012404-E0PwUopPNX0E

08:32:25

198

5,304.0000

XLON

07003070000012373-E0PwUopPNX5D

08:33:42

147

5,306.0000

XLON

07003070000013058-E0PwUopPNY1T

08:33:46

50

5,304.0000

XLON

07003070000012891-E0PwUopPNY7u

08:34:42

76

5,304.0000

XLON

07003070000012891-E0PwUopPNYrb

08:35:36

94

5,302.0000

XLON

05003050000013361-E0PwUopPNZW0

08:35:36

73

5,302.0000

XLON

05003050000013361-E0PwUopPNZWC

08:36:59

104

5,300.0000

XLON

07003070000014017-E0PwUopPNb4L

08:38:38

130

5,300.0000

XLON

05003050000014877-E0PwUopPNcfx

08:39:07

15

5,298.0000

XLON

07003070000014664-E0PwUopPNd83

08:39:07

170

5,298.0000

XLON

07003070000014664-E0PwUopPNd86

08:40:24

110

5,298.0000

XLON

07003070000015455-E0PwUopPNeiu

08:41:02

130

5,298.0000

XLON

07003070000015657-E0PwUopPNfIW

08:41:22

150

5,296.0000

XLON

07003070000015097-E0PwUopPNfbT

08:43:06

16

5,300.0000

XLON

07003070000016157-E0PwUopPNh9r

08:43:06

85

5,300.0000

XLON

07003070000016157-E0PwUopPNh9t

08:43:07

111

5,298.0000

XLON

05003050000016194-E0PwUopPNhFA

08:45:44

109

5,300.0000

XLON

07003070000016640-E0PwUopPNjzN

08:46:33

129

5,300.0000

XLON

05003050000017356-E0PwUopPNkr8

08:47:20

99

5,298.0000

XLON

05003050000016688-E0PwUopPNlXs

08:47:42

152

5,294.0000

XLON

07003070000017153-E0PwUopPNlqu

08:47:42

113

5,298.0000

XLON

07003070000017614-E0PwUopPNlpi

08:47:42

43

5,298.0000

XLON

07003070000017614-E0PwUopPNlpk

08:47:42

9

5,298.0000

XLON

07003070000017614-E0PwUopPNlpm

08:50:44

67

5,288.0000

XLON

07003070000018458-E0PwUopPNp1h

08:50:44

46

5,288.0000

XLON

07003070000018458-E0PwUopPNp1j

08:51:00

80

5,286.0000

XLON

05003050000018540-E0PwUopPNpG8

08:52:41

101

5,286.0000

XLON

07003070000019024-E0PwUopPNrBv

08:54:26

131

5,286.0000

XLON

07003070000019402-E0PwUopPNshx

08:55:46

19

5,286.0000

XLON

07003070000019402-E0PwUopPNtmD

08:55:52

114

5,284.0000

XLON

07003070000018602-E0PwUopPNtvI

08:58:21

159

5,282.0000

XLON

07003070000020655-E0PwUopPNwBq

08:59:22

35

5,284.0000

XLON

05003050000021406-E0PwUopPNxAS

08:59:22

43

5,284.0000

XLON

05003050000021406-E0PwUopPNxAU

08:59:53

35

5,284.0000

XLON

07003070000021690-E0PwUopPNxZV

08:59:53

86

5,284.0000

XLON

07003070000021690-E0PwUopPNxZX

09:01:10

159

5,288.0000

XLON

05003050000023137-E0PwUopPNzou

09:01:10

19

5,288.0000

XLON

05003050000023137-E0PwUopPNzow

09:02:42

199

5,292.0000

XLON

07003070000024328-E0PwUopPO14v

09:04:18

173

5,290.0000

XLON

05003050000024240-E0PwUopPO2FI

09:05:24

174

5,290.0000

XLON

05003050000025768-E0PwUopPO3Sm

09:05:36

24

5,288.0000

XLON

07003070000025492-E0PwUopPO3cg

09:05:36

121

5,288.0000

XLON

07003070000025492-E0PwUopPO3ca

09:05:42

62

5,286.0000

XLON

05003050000022246-E0PwUopPO3gZ

09:05:42

126

5,286.0000

XLON

07003070000022225-E0PwUopPO3gX

09:06:53

123

5,280.0000

XLON

05003050000025973-E0PwUopPO4s5

09:09:25

182

5,282.0000

XLON

05003050000027163-E0PwUopPO6iY

09:13:01

42

5,290.0000

XLON

05003050000027972-E0PwUopPO9kK

09:13:01

128

5,290.0000

XLON

05003050000027972-E0PwUopPO9kR

09:14:40

20

5,290.0000

XLON

07003070000028860-E0PwUopPOBBK

09:17:01

91

5,290.0000

XLON

07003070000028860-E0PwUopPODQ5

09:17:01

111

5,290.0000

XLON

05003050000028881-E0PwUopPODQI

09:17:01

59

5,290.0000

XLON

07003070000028860-E0PwUopPODQG

09:18:53

238

5,288.0000

XLON

07003070000030151-E0PwUopPOEqp

09:19:22

47

5,288.0000

XLON

07003070000030753-E0PwUopPOFOe

09:19:53

159

5,288.0000

XLON

07003070000031010-E0PwUopPOFs3

09:19:54

157

5,286.0000

XLON

05003050000027810-E0PwUopPOFsk

09:21:16

143

5,278.0000

XLON

05003050000031508-E0PwUopPOH2v

09:23:13

176

5,280.0000

XLON

07003070000032291-E0PwUopPOIsh

09:23:15

26

5,278.0000

XLON

07003070000031700-E0PwUopPOItZ

09:25:07

92

5,278.0000

XLON

07003070000031700-E0PwUopPOJzu

09:26:02

29

5,278.0000

XLON

05003050000033353-E0PwUopPOKwz

09:26:02

50

5,278.0000

XLON

05003050000033353-E0PwUopPOKx1

09:26:02

81

5,278.0000

XLON

05003050000033353-E0PwUopPOKx3

09:27:42

148

5,278.0000

XLON

05003050000033943-E0PwUopPOM6B

09:29:22

169

5,284.0000

XLON

07003070000034338-E0PwUopPONF9

09:31:02

233

5,284.0000

XLON

05003050000035044-E0PwUopPOOZ6

09:34:57

19

5,284.0000

XLON

05003050000035423-E0PwUopPOQzf

09:34:57

68

5,284.0000

XLON

05003050000035423-E0PwUopPOQzi

09:34:57

80

5,284.0000

XLON

07003070000035505-E0PwUopPOQzk

09:36:03

342

5,292.0000

XLON

05003050000036845-E0PwUopPORjN

09:36:54

1

5,290.0000

XLON

07003070000036681-E0PwUopPOSGg

09:36:54

145

5,290.0000

XLON

07003070000036681-E0PwUopPOSGi

09:39:15

31

5,288.0000

XLON

05003050000037955-E0PwUopPOTWc

09:39:15

37

5,288.0000

XLON

05003050000037955-E0PwUopPOTWe

09:39:15

43

5,288.0000

XLON

05003050000037955-E0PwUopPOTWg

09:39:15

18

5,288.0000

XLON

05003050000037955-E0PwUopPOTWi

09:40:06

176

5,286.0000

XLON

05003050000037466-E0PwUopPOU7o

09:42:19

186

5,290.0000

XLON

05003050000038761-E0PwUopPOVLB

09:42:58

145

5,290.0000

XLON

05003050000038953-E0PwUopPOVhu

09:49:15

115

5,296.0000

XLON

05003050000040889-E0PwUopPOZjV

09:49:15

172

5,296.0000

XLON

05003050000040889-E0PwUopPOZjH

09:49:16

159

5,294.0000

XLON

07003070000040141-E0PwUopPOZld

09:51:52

8

5,294.0000

XLON

07003070000041092-E0PwUopPObhl

09:52:15

94

5,294.0000

XLON

07003070000041092-E0PwUopPOc4C

09:52:32

15

5,294.0000

XLON

07003070000041092-E0PwUopPOcAm

09:53:34

29

5,294.0000

XLON

07003070000041092-E0PwUopPOcm1

09:53:34

187

5,294.0000

XLON

07003070000041799-E0PwUopPOcm3

09:54:22

94

5,300.0000

XLON

07003070000042253-E0PwUopPOdLy

09:54:22

65

5,300.0000

XLON

07003070000042253-E0PwUopPOdM0

09:54:22

66

5,300.0000

XLON

07003070000042253-E0PwUopPOdM2

09:56:02

134

5,300.0000

XLON

07003070000042744-E0PwUopPOeLc

09:56:02

68

5,300.0000

XLON

07003070000042744-E0PwUopPOeLe

09:57:47

107

5,298.0000

XLON

05003050000043435-E0PwUopPOfSv

09:57:47

33

5,298.0000

XLON

05003050000043435-E0PwUopPOfSn

09:58:29

1

5,296.0000

XLON

07003070000042091-E0PwUopPOg5i

09:58:29

83

5,296.0000

XLON

05003050000042253-E0PwUopPOg5m

09:58:29

70

5,296.0000

XLON

07003070000042091-E0PwUopPOg5k

10:00:01

88

5,288.0000

XLON

07003070000043768-E0PwUopPOgw1

10:00:01

104

5,292.0000

XLON

07003070000042448-E0PwUopPOgua

10:05:11

133

5,294.0000

XLON

05003050000045361-E0PwUopPOkMJ

10:05:26

179

5,292.0000

XLON

05003050000045342-E0PwUopPOkTQ

10:05:26

48

5,292.0000

XLON

05003050000045342-E0PwUopPOkTV

10:07:29

86

5,290.0000

XLON

07003070000045655-E0PwUopPOlXz

10:08:54

22

5,290.0000

XLON

07003070000046637-E0PwUopPOmEM

10:09:23

62

5,292.0000

XLON

05003050000047028-E0PwUopPOmhW

10:09:24

33

5,292.0000

XLON

05003050000047028-E0PwUopPOmj9

10:09:32

19

5,292.0000

XLON

05003050000047028-E0PwUopPOmor

10:09:55

79

5,290.0000

XLON

07003070000046637-E0PwUopPOnLm

10:15:54

265

5,288.0000

XLON

05003050000050976-E0PwUopPOx1r

10:15:54

313

5,286.0000

XLON

07003070000050766-E0PwUopPOx21

10:16:26

266

5,284.0000

XLON

05003050000051227-E0PwUopPOxmf

10:17:08

49

5,284.0000

XLON

07003070000051460-E0PwUopPOySl

10:17:08

13

5,284.0000

XLON

07003070000051460-E0PwUopPOySn

10:17:08

33

5,284.0000

XLON

07003070000051460-E0PwUopPOySp

10:17:08

55

5,284.0000

XLON

07003070000051460-E0PwUopPOySr

10:17:08

43

5,284.0000

XLON

07003070000051460-E0PwUopPOySt

10:17:08

114

5,284.0000

XLON

07003070000051460-E0PwUopPOySv

10:17:45

101

5,274.0000

XLON

05003050000051880-E0PwUopPOzKf

10:17:45

39

5,274.0000

XLON

05003050000051880-E0PwUopPOzKh

10:17:45

342

5,280.0000

XLON

05003050000051676-E0PwUopPOzIV

10:20:24

20

5,280.0000

XLON

07003070000052532-E0PwUopPP1sm

10:20:28

21

5,280.0000

XLON

05003050000052720-E0PwUopPP1w7

10:20:35

161

5,278.0000

XLON

05003050000052551-E0PwUopPP21i

10:21:09

131

5,276.0000

XLON

07003070000052533-E0PwUopPP2Qw

10:23:20

211

5,280.0000

XLON

07003070000053226-E0PwUopPP4Aw

10:26:08

120

5,286.0000

XLON

05003050000054423-E0PwUopPP5k7

10:26:08

79

5,286.0000

XLON

05003050000054423-E0PwUopPP5k9

10:27:46

196

5,292.0000

XLON

05003050000054872-E0PwUopPP70t

10:35:07

221

5,296.0000

XLON

05003050000056959-E0PwUopPPB1V

10:36:24

266

5,296.0000

XLON

05003050000057285-E0PwUopPPBtU

10:36:50

35

5,296.0000

XLON

07003070000057834-E0PwUopPPC7s

10:37:09

9

5,296.0000

XLON

05003050000058116-E0PwUopPPCJL

10:37:09

34

5,296.0000

XLON

05003050000058116-E0PwUopPPCJN

10:37:09

117

5,296.0000

XLON

05003050000058116-E0PwUopPPCJP

10:38:47

197

5,298.0000

XLON

05003050000058533-E0PwUopPPDfm

10:42:20

144

5,302.0000

XLON

05003050000059471-E0PwUopPPFmm

10:42:20

129

5,302.0000

XLON

05003050000059471-E0PwUopPPFmo

10:42:52

257

5,302.0000

XLON

05003050000059977-E0PwUopPPG6I

10:46:46

91

5,304.0000

XLON

05003050000061219-E0PwUopPPITq

10:46:46

73

5,304.0000

XLON

05003050000061219-E0PwUopPPITt

10:46:55

309

5,304.0000

XLON

07003070000061103-E0PwUopPPIck

10:48:36

154

5,304.0000

XLON

05003050000061817-E0PwUopPPJh4

10:48:36

36

5,304.0000

XLON

05003050000061817-E0PwUopPPJh6

10:48:36

28

5,304.0000

XLON

05003050000061817-E0PwUopPPJh8

10:48:36

43

5,304.0000

XLON

05003050000061817-E0PwUopPPJhA

10:50:11

315

5,302.0000

XLON

05003050000060340-E0PwUopPPKVb

10:50:18

32

5,304.0000

XLON

07003070000062223-E0PwUopPPKeK

10:50:30

84

5,304.0000

XLON

05003050000062481-E0PwUopPPKtJ

10:51:41

27

5,302.0000

XLON

05003050000062672-E0PwUopPPLnQ

10:51:41

137

5,302.0000

XLON

05003050000062672-E0PwUopPPLnT

10:52:42

23

5,302.0000

XLON

05003050000063266-E0PwUopPPMlV

10:52:52

284

5,300.0000

XLON

07003070000062209-E0PwUopPPMvD

10:54:53

35

5,300.0000

XLON

07003070000063847-E0PwUopPPOLV

10:54:53

99

5,300.0000

XLON

07003070000063847-E0PwUopPPOLX

10:54:53

1

5,300.0000

XLON

07003070000063847-E0PwUopPPOLZ

10:54:53

1

5,300.0000

XLON

07003070000063847-E0PwUopPPOLb

10:54:53

168

5,300.0000

XLON

07003070000063847-E0PwUopPPOLd

10:55:31

12

5,300.0000

XLON

07003070000064073-E0PwUopPPOyS

10:56:02

49

5,302.0000

XLON

07003070000064256-E0PwUopPPPUk

10:56:02

143

5,302.0000

XLON

07003070000064256-E0PwUopPPPUm

10:57:12

99

5,300.0000

XLON

07003070000064654-E0PwUopPPQSH

10:57:12

155

5,300.0000

XLON

07003070000064654-E0PwUopPPQSJ

10:57:12

5

5,300.0000

XLON

07003070000064654-E0PwUopPPQSL

10:57:26

157

5,298.0000

XLON

07003070000062911-E0PwUopPPQdy

10:58:52

84

5,300.0000

XLON

07003070000065251-E0PwUopPPRSK

10:58:52

66

5,300.0000

XLON

07003070000065251-E0PwUopPPRSM

11:00:14

100

5,296.0000

XLON

05003050000065394-E0PwUopPPSwe

11:00:14

95

5,296.0000

XLON

05003050000065394-E0PwUopPPSwp

11:01:15

17

5,298.0000

XLON

07003070000066013-E0PwUopPPTa0

11:01:15

122

5,298.0000

XLON

07003070000066013-E0PwUopPPTa2

11:01:57

78

5,296.0000

XLON

05003050000066172-E0PwUopPPUAm

11:01:57

38

5,296.0000

XLON

05003050000066172-E0PwUopPPUAx

11:02:25

100

5,296.0000

XLON

07003070000066683-E0PwUopPPUOL

11:04:25

9

5,302.0000

XLON

05003050000067578-E0PwUopPPVZB

11:08:46

91

5,296.0000

XLON

07003070000067416-E0PwUopPPXs1

11:08:46

67

5,298.0000

XLON

07003070000067864-E0PwUopPPXrP

11:08:46

137

5,300.0000

XLON

07003070000067251-E0PwUopPPXr0

11:08:46

191

5,302.0000

XLON

05003050000068039-E0PwUopPPXqU

11:08:47

66

5,294.0000

XLON

07003070000068587-E0PwUopPPXt1

11:08:56

111

5,290.0000

XLON

07003070000068915-E0PwUopPPY1G

11:09:36

101

5,292.0000

XLON

05003050000069303-E0PwUopPPYZd

11:10:40

127

5,290.0000

XLON

07003070000069420-E0PwUopPPZI2

11:12:29

91

5,288.0000

XLON

05003050000069614-E0PwUopPPaJy

11:15:43

167

5,290.0000

XLON

07003070000070728-E0PwUopPPcBM

11:17:48

156

5,300.0000

XLON

05003050000071639-E0PwUopPPdRN

11:18:17

155

5,298.0000

XLON

07003070000071290-E0PwUopPPdsN

11:18:58

71

5,298.0000

XLON

07003070000072078-E0PwUopPPePV

11:24:31

240

5,298.0000

XLON

07003070000073182-E0PwUopPPgyA

11:29:04

245

5,300.0000

XLON

07003070000074623-E0PwUopPPjA3

11:30:33

175

5,298.0000

XLON

05003050000074138-E0PwUopPPjuy

11:30:33

155

5,300.0000

XLON

05003050000076562-E0PwUopPPjuc

11:30:33

37

5,300.0000

XLON

05003050000076562-E0PwUopPPjue

11:30:33

48

5,300.0000

XLON

05003050000076562-E0PwUopPPjug

11:33:15

8

5,298.0000

XLON

05003050000077465-E0PwUopPPlCz

11:33:15

8

5,298.0000

XLON

05003050000077465-E0PwUopPPlD1

11:33:15

57

5,298.0000

XLON

05003050000077465-E0PwUopPPlD3

11:33:46

130

5,298.0000

XLON

07003070000077422-E0PwUopPPlSD

11:34:55

124

5,300.0000

XLON

07003070000077755-E0PwUopPPm1x

11:34:55

38

5,300.0000

XLON

07003070000077755-E0PwUopPPm1z

11:34:55

38

5,300.0000

XLON

07003070000077755-E0PwUopPPm21

11:34:55

20

5,300.0000

XLON

07003070000077755-E0PwUopPPm23

11:35:01

157

5,298.0000

XLON

07003070000077456-E0PwUopPPm5a

11:36:41

142

5,298.0000

XLON

05003050000078566-E0PwUopPPmuf

11:37:13

113

5,298.0000

XLON

07003070000078537-E0PwUopPPnFq

11:38:53

42

5,298.0000

XLON

07003070000079008-E0PwUopPPo9B

11:38:53

34

5,298.0000

XLON

07003070000079008-E0PwUopPPo9D

11:38:53

62

5,298.0000

XLON

07003070000079008-E0PwUopPPo9F

11:38:53

30

5,298.0000

XLON

07003070000079008-E0PwUopPPo9H

11:45:41

151

5,298.0000

XLON

05003050000079918-E0PwUopPPreH

11:45:41

62

5,298.0000

XLON

07003070000080647-E0PwUopPPreL

11:45:41

85

5,298.0000

XLON

07003070000081174-E0PwUopPPreN

11:47:13

149

5,298.0000

XLON

07003070000081909-E0PwUopPPsLj

11:47:13

35

5,298.0000

XLON

07003070000081909-E0PwUopPPsLl

11:47:13

15

5,298.0000

XLON

07003070000081909-E0PwUopPPsLn

11:47:29

134

5,296.0000

XLON

05003050000078202-E0PwUopPPsQf

11:50:26

12

5,298.0000

XLON

05003050000083258-E0PwUopPPu97

11:50:26

85

5,298.0000

XLON

05003050000083258-E0PwUopPPu99

11:50:26

53

5,298.0000

XLON

05003050000083258-E0PwUopPPu9B

11:50:33

169

5,298.0000

XLON

05003050000083293-E0PwUopPPuDf

11:52:13

30

5,296.0000

XLON

05003050000083823-E0PwUopPPv6E

11:52:13

29

5,296.0000

XLON

05003050000083823-E0PwUopPPv6G

11:52:13

112

5,296.0000

XLON

05003050000083823-E0PwUopPPv6I

11:53:42

6

5,294.0000

XLON

07003070000082268-E0PwUopPPvoc

11:53:42

80

5,294.0000

XLON

07003070000082268-E0PwUopPPvoh

11:53:42

83

5,294.0000

XLON

07003070000082493-E0PwUopPPvoj

11:58:58

62

5,294.0000

XLON

07003070000084092-E0PwUopPPyAg

11:59:58

73

5,294.0000

XLON

07003070000084092-E0PwUopPPyUm

12:01:13

92

5,294.0000

XLON

05003050000086084-E0PwUopPPzMD

12:01:13

126

5,294.0000

XLON

07003070000085814-E0PwUopPPzMB

12:01:13

89

5,294.0000

XLON

07003070000086522-E0PwUopPPzMH

12:02:57

250

5,298.0000

XLON

05003050000087646-E0PwUopPQ0mW

12:04:24

34

5,298.0000

XLON

05003050000088228-E0PwUopPQ1PC

12:04:24

53

5,298.0000

XLON

05003050000088228-E0PwUopPQ1PE

12:07:58

107

5,298.0000

XLON

05003050000088384-E0PwUopPQ2xG

12:07:58

90

5,298.0000

XLON

07003070000088384-E0PwUopPQ2xK

12:08:53

23

5,298.0000

XLON

05003050000089819-E0PwUopPQ3Hl

12:08:53

44

5,298.0000

XLON

05003050000089819-E0PwUopPQ3Hn

12:08:53

170

5,298.0000

XLON

05003050000089819-E0PwUopPQ3Hp

12:08:53

33

5,298.0000

XLON

05003050000089819-E0PwUopPQ3Hr

12:08:53

23

5,298.0000

XLON

05003050000089819-E0PwUopPQ3Ht

12:11:04

159

5,298.0000

XLON

07003070000090300-E0PwUopPQ4Kn

12:14:25

56

5,304.0000

XLON

07003070000091402-E0PwUopPQ6VK

12:17:13

228

5,308.0000

XLON

05003050000092426-E0PwUopPQ819

12:17:44

194

5,308.0000

XLON

05003050000092579-E0PwUopPQ8Ee

12:18:29

151

5,306.0000

XLON

05003050000091770-E0PwUopPQ8jQ

12:18:29

81

5,306.0000

XLON

07003070000091974-E0PwUopPQ8jS

12:18:54

94

5,306.0000

XLON

07003070000092678-E0PwUopPQ8ws

12:20:05

66

5,306.0000

XLON

05003050000093093-E0PwUopPQ9R1

12:20:33

190

5,306.0000

XLON

07003070000093192-E0PwUopPQ9fZ

12:24:13

149

5,306.0000

XLON

05003050000094430-E0PwUopPQBli

12:26:14

133

5,308.0000

XLON

05003050000095336-E0PwUopPQCyo

12:26:14

68

5,308.0000

XLON

07003070000095122-E0PwUopPQCyq

12:26:14

133

5,308.0000

XLON

05003050000095382-E0PwUopPQCys

12:33:07

197

5,314.0000

XLON

05003050000097138-E0PwUopPQG8H

12:37:12

256

5,322.0000

XLON

05003050000098344-E0PwUopPQI0Q

12:38:50

158

5,326.0000

XLON

07003070000098939-E0PwUopPQIpy

12:39:19

130

5,326.0000

XLON

07003070000099161-E0PwUopPQJ1A

12:39:19

42

5,326.0000

XLON

07003070000099161-E0PwUopPQJ1G

12:39:19

23

5,326.0000

XLON

07003070000099161-E0PwUopPQJ1L

12:40:32

61

5,326.0000

XLON

05003050000099826-E0PwUopPQJWc

12:40:32

25

5,326.0000

XLON

05003050000099826-E0PwUopPQJWe

12:40:32

21

5,326.0000

XLON

05003050000099826-E0PwUopPQJWg

12:40:35

22

5,326.0000

XLON

07003070000099653-E0PwUopPQJXj

12:40:35

156

5,326.0000

XLON

07003070000099653-E0PwUopPQJXl

12:40:39

158

5,322.0000

XLON

05003050000099043-E0PwUopPQJZb

12:40:39

185

5,324.0000

XLON

07003070000098889-E0PwUopPQJYw

12:45:13

42

5,320.0000

XLON

05003050000101176-E0PwUopPQLtA

12:47:46

42

5,320.0000

XLON

05003050000102022-E0PwUopPQNJ6

12:48:40

69

5,322.0000

XLON

05003050000102302-E0PwUopPQNdx

12:49:26

43

5,322.0000

XLON

05003050000102574-E0PwUopPQNsa

12:49:26

12

5,322.0000

XLON

05003050000102574-E0PwUopPQNsc

12:49:26

146

5,322.0000

XLON

05003050000102574-E0PwUopPQNse

12:50:18

69

5,318.0000

XLON

05003050000100778-E0PwUopPQOX2

12:50:18

153

5,320.0000

XLON

05003050000102198-E0PwUopPQOWQ

12:50:56

132

5,318.0000

XLON

05003050000103038-E0PwUopPQOqA

12:50:56

80

5,316.0000

XLON

07003070000102834-E0PwUopPQOqa

12:52:15

70

5,316.0000

XLON

05003050000103743-E0PwUopPQPc7

12:52:15

43

5,316.0000

XLON

05003050000103743-E0PwUopPQPc9

12:52:15

41

5,316.0000

XLON

05003050000103743-E0PwUopPQPcB

12:52:15

43

5,314.0000

XLON

07003070000102776-E0PwUopPQPcI

12:53:55

34

5,308.0000

XLON

07003070000104199-E0PwUopPQQhu

12:53:55

68

5,308.0000

XLON

07003070000104199-E0PwUopPQQhw

12:55:52

94

5,306.0000

XLON

05003050000104422-E0PwUopPQRxJ

12:57:15

96

5,310.0000

XLON

07003070000105632-E0PwUopPQSqb

12:58:56

42

5,310.0000

XLON

07003070000106180-E0PwUopPQTpW

12:58:56

41

5,310.0000

XLON

07003070000106180-E0PwUopPQTpY

12:58:59

113

5,308.0000

XLON

05003050000105560-E0PwUopPQTuL

13:00:36

69

5,310.0000

XLON

07003070000107045-E0PwUopPQVFu

13:02:16

39

5,310.0000

XLON

05003050000108247-E0PwUopPQWYt

13:02:16

46

5,310.0000

XLON

05003050000108247-E0PwUopPQWYv

13:02:16

56

5,310.0000

XLON

05003050000108247-E0PwUopPQWYx

13:07:09

49

5,310.0000

XLON

05003050000110195-E0PwUopPQZtX

13:07:16

49

5,310.0000

XLON

05003050000110238-E0PwUopPQZwq

13:07:16

63

5,310.0000

XLON

05003050000110238-E0PwUopPQZws

13:07:16

105

5,310.0000

XLON

05003050000110238-E0PwUopPQZwu

13:08:21

165

5,308.0000

XLON

05003050000107277-E0PwUopPQact

13:09:30

12

5,310.0000

XLON

07003070000110939-E0PwUopPQbGi

13:09:30

16

5,310.0000

XLON

07003070000110939-E0PwUopPQbGk

13:09:30

9

5,310.0000

XLON

07003070000110939-E0PwUopPQbGm

13:09:42

152

5,308.0000

XLON

07003070000110773-E0PwUopPQbNt

13:14:02

187

5,308.0000

XLON

07003070000112153-E0PwUopPQdyV

13:14:02

67

5,308.0000

XLON

07003070000112721-E0PwUopPQdyX

13:15:36

13

5,310.0000

XLON

07003070000113488-E0PwUopPQeny

13:15:36

36

5,310.0000

XLON

07003070000113488-E0PwUopPQeo0

13:15:36

11

5,310.0000

XLON

07003070000113488-E0PwUopPQeo2

13:15:36

36

5,310.0000

XLON

07003070000113488-E0PwUopPQeo4

13:15:36

45

5,310.0000

XLON

07003070000113488-E0PwUopPQeo6

13:15:36

74

5,310.0000

XLON

07003070000113488-E0PwUopPQeo8

13:16:08

71

5,308.0000

XLON

05003050000113724-E0PwUopPQf09

13:17:16

86

5,308.0000

XLON

05003050000114398-E0PwUopPQffC

13:17:16

41

5,308.0000

XLON

05003050000114398-E0PwUopPQffE

13:17:16

12

5,308.0000

XLON

05003050000114398-E0PwUopPQffG

13:21:07

56

5,308.0000

XLON

05003050000116095-E0PwUopPQhp0

13:21:07

65

5,308.0000

XLON

05003050000116095-E0PwUopPQhp2

13:21:07

69

5,308.0000

XLON

05003050000116095-E0PwUopPQhp4

13:21:44

118

5,306.0000

XLON

07003070000110940-E0PwUopPQi9D

13:21:44

66

5,306.0000

XLON

07003070000115608-E0PwUopPQi9F

13:23:18

34

5,308.0000

XLON

07003070000116780-E0PwUopPQj0w

13:23:18

65

5,308.0000

XLON

07003070000116780-E0PwUopPQj0y

13:23:18

3

5,308.0000

XLON

07003070000116780-E0PwUopPQj10

13:23:18

25

5,308.0000

XLON

07003070000116780-E0PwUopPQj12

13:23:18

29

5,308.0000

XLON

07003070000116780-E0PwUopPQj14

13:23:56

97

5,308.0000

XLON

07003070000117007-E0PwUopPQjKh

13:23:56

8

5,308.0000

XLON

07003070000117007-E0PwUopPQjKj

13:23:56

7

5,308.0000

XLON

07003070000117007-E0PwUopPQjKl

13:25:36

183

5,308.0000

XLON

07003070000117721-E0PwUopPQkMS

13:25:36

12

5,308.0000

XLON

07003070000117721-E0PwUopPQkMU

13:26:36

195

5,306.0000

XLON

07003070000116327-E0PwUopPQl1u

13:26:37

88

5,302.0000

XLON

05003050000117241-E0PwUopPQl4C

13:29:07

94

5,296.0000

XLON

05003050000118707-E0PwUopPQmjg

13:29:41

94

5,294.0000

XLON

07003070000118447-E0PwUopPQn3f

13:31:09

132

5,296.0000

XLON

05003050000120363-E0PwUopPQo7x

13:33:56

213

5,296.0000

XLON

05003050000121532-E0PwUopPQpoz

13:36:38

158

5,296.0000

XLON

07003070000122484-E0PwUopPQr9x

13:38:47

153

5,294.0000

XLON

05003050000120830-E0PwUopPQsJf

13:38:47

175

5,296.0000

XLON

07003070000123118-E0PwUopPQsIv

13:39:58

63

5,294.0000

XLON

05003050000124085-E0PwUopPQsri

13:41:42

48

5,298.0000

XLON

07003070000124450-E0PwUopPQtvP

13:41:42

74

5,298.0000

XLON

07003070000124450-E0PwUopPQtvR

13:41:55

39

5,296.0000

XLON

07003070000124056-E0PwUopPQu2m

13:41:55

164

5,296.0000

XLON

07003070000124056-E0PwUopPQu2p

13:41:55

83

5,294.0000

XLON

07003070000124032-E0PwUopPQu3D

13:43:36

106

5,288.0000

XLON

07003070000124703-E0PwUopPQues

13:43:56

95

5,288.0000

XLON

05003050000125698-E0PwUopPQuoS

13:45:49

116

5,296.0000

XLON

05003050000126533-E0PwUopPQwPO

13:49:59

141

5,294.0000

XLON

07003070000126792-E0PwUopPQyZg

13:50:15

160

5,292.0000

XLON

07003070000126148-E0PwUopPQyha

13:50:36

137

5,290.0000

XLON

07003070000127414-E0PwUopPQyzE

13:53:30

9

5,294.0000

XLON

05003050000129357-E0PwUopPR11q

13:57:04

259

5,298.0000

XLON

05003050000130676-E0PwUopPR3Kg

13:57:16

231

5,296.0000

XLON

07003070000129618-E0PwUopPR3To

13:57:17

191

5,296.0000

XLON

05003050000130743-E0PwUopPR3W6

13:57:47

201

5,294.0000

XLON

07003070000130382-E0PwUopPR3kp

14:00:27

137

5,296.0000

XLON

05003050000131843-E0PwUopPR5e3

14:00:27

22

5,296.0000

XLON

05003050000131843-E0PwUopPR5dt

14:01:14

197

5,296.0000

XLON

07003070000132037-E0PwUopPR6J1

14:01:29

183

5,294.0000

XLON

07003070000131306-E0PwUopPR6UX

14:02:28

106

5,294.0000

XLON

07003070000132570-E0PwUopPR7Pg

14:06:28

172

5,296.0000

XLON

07003070000134004-E0PwUopPR9tl

14:07:27

208

5,296.0000

XLON

07003070000134659-E0PwUopPRAYg

14:09:18

7

5,294.0000

XLON

07003070000133378-E0PwUopPRBhR

14:09:19

132

5,294.0000

XLON

07003070000133378-E0PwUopPRBj7

14:11:53

234

5,294.0000

XLON

07003070000135975-E0PwUopPRDHa

14:12:53

159

5,294.0000

XLON

07003070000136536-E0PwUopPREGE

14:14:16

18

5,292.0000

XLON

05003050000132873-E0PwUopPRFAg

14:14:16

107

5,292.0000

XLON

05003050000132873-E0PwUopPRFAb

14:14:57

142

5,290.0000

XLON

07003070000136133-E0PwUopPRFkW

14:17:00

153

5,294.0000

XLON

05003050000139692-E0PwUopPRHSy

14:17:59

200

5,294.0000

XLON

05003050000140002-E0PwUopPRHzh

14:19:29

51

5,296.0000

XLON

07003070000140682-E0PwUopPRJIb

14:19:29

207

5,296.0000

XLON

07003070000140682-E0PwUopPRJId

14:21:07

206

5,294.0000

XLON

05003050000140780-E0PwUopPRKO6

14:24:53

30

5,302.0000

XLON

07003070000142859-E0PwUopPRMlD

14:24:53

15

5,302.0000

XLON

07003070000142859-E0PwUopPRMlF

14:24:53

21

5,302.0000

XLON

07003070000142859-E0PwUopPRMlH

14:24:56

16

5,304.0000

XLON

07003070000142890-E0PwUopPRMoZ

14:26:55

170

5,304.0000

XLON

05003050000143180-E0PwUopPRO4j

14:26:55

202

5,304.0000

XLON

07003070000142919-E0PwUopPRO4l

14:26:55

252

5,304.0000

XLON

05003050000143590-E0PwUopPRO4n

14:29:06

368

5,308.0000

XLON

07003070000145713-E0PwUopPRQ9g

14:29:10

80

5,304.0000

XLON

07003070000145714-E0PwUopPRQED

14:29:10

92

5,304.0000

XLON

07003070000145714-E0PwUopPRQDs

14:29:10

425

5,306.0000

XLON

07003070000145330-E0PwUopPRQD6

14:30:27

106

5,308.0000

XLON

05003050000147175-E0PwUopPRUmw

14:30:27

97

5,308.0000

XLON

05003050000147175-E0PwUopPRUmr

14:30:37

30

5,308.0000

XLON

05003050000147818-E0PwUopPRVqL

14:30:37

177

5,308.0000

XLON

05003050000147818-E0PwUopPRVqD

14:30:59

11

5,308.0000

XLON

05003050000147818-E0PwUopPRX2r

14:30:59

14

5,308.0000

XLON

05003050000147818-E0PwUopPRX2t

14:30:59

2

5,308.0000

XLON

05003050000147818-E0PwUopPRX2v

14:32:24

44

5,312.0000

XLON

05003050000150345-E0PwUopPRavO

14:32:24

225

5,312.0000

XLON

05003050000150345-E0PwUopPRavG

14:33:45

65

5,310.0000

XLON

05003050000149368-E0PwUopPRdCK

14:33:45

31

5,310.0000

XLON

05003050000149368-E0PwUopPRdCM

14:33:45

144

5,310.0000

XLON

07003070000150093-E0PwUopPRdCO

14:36:02

335

5,314.0000

XLON

07003070000154071-E0PwUopPRhGx

14:36:34

189

5,312.0000

XLON

07003070000153580-E0PwUopPRi0l

14:37:52

343

5,312.0000

XLON

07003070000155830-E0PwUopPRjtR

14:37:53

105

5,310.0000

XLON

05003050000156069-E0PwUopPRjvx

14:37:53

7

5,310.0000

XLON

05003050000156069-E0PwUopPRjw3

14:38:12

100

5,308.0000

XLON

07003070000154072-E0PwUopPRkcM

14:38:55

77

5,304.0000

XLON

05003050000157162-E0PwUopPRlUF

14:40:25

216

5,308.0000

XLON

05003050000158459-E0PwUopPRnzz

14:40:28

158

5,306.0000

XLON

05003050000158242-E0PwUopPRoAq

14:41:12

166

5,306.0000

XLON

07003070000158659-E0PwUopPRpVH

14:43:50

52

5,308.0000

XLON

07003070000161025-E0PwUopPRsjB

14:43:59

60

5,306.0000

XLON

07003070000159941-E0PwUopPRsrt

14:43:59

165

5,306.0000

XLON

07003070000159941-E0PwUopPRsrv

14:46:08

83

5,308.0000

XLON

07003070000162772-E0PwUopPRwN4

14:46:08

43

5,308.0000

XLON

07003070000162772-E0PwUopPRwN6

14:46:12

154

5,314.0000

XLON

05003050000163017-E0PwUopPRwau

14:46:29

85

5,312.0000

XLON

07003070000162811-E0PwUopPRwxn

14:46:29

194

5,312.0000

XLON

07003070000162812-E0PwUopPRwxp

14:47:58

209

5,308.0000

XLON

05003050000163786-E0PwUopPRywI

14:49:01

234

5,308.0000

XLON

07003070000164696-E0PwUopPS044

14:50:10

234

5,306.0000

XLON

05003050000164874-E0PwUopPS1nM

14:51:25

29

5,320.0000

XLON

07003070000165968-E0PwUopPS3pm

14:51:54

26

5,320.0000

XLON

07003070000165968-E0PwUopPS4OO

14:51:54

193

5,320.0000

XLON

07003070000165968-E0PwUopPS4OT

14:52:20

228

5,318.0000

XLON

05003050000166007-E0PwUopPS4pQ

14:55:30

146

5,322.0000

XLON

07003070000168116-E0PwUopPS8tx

14:55:30

96

5,322.0000

XLON

07003070000168116-E0PwUopPS8u6

14:56:39

72

5,322.0000

XLON

05003050000169873-E0PwUopPSAjG

14:56:39

43

5,322.0000

XLON

05003050000169873-E0PwUopPSAjI

14:57:13

67

5,328.0000

XLON

05003050000170266-E0PwUopPSBcV

14:57:13

34

5,328.0000

XLON

05003050000170266-E0PwUopPSBcX

14:57:59

326

5,328.0000

XLON

05003050000170303-E0PwUopPSCLF

14:58:20

266

5,326.0000

XLON

07003070000169753-E0PwUopPSCjd

14:58:22

186

5,324.0000

XLON

05003050000170300-E0PwUopPSCoZ

14:58:22

86

5,324.0000

XLON

07003070000170178-E0PwUopPSCob

14:59:00

213

5,326.0000

XLON

07003070000171160-E0PwUopPSDbS

15:01:21

162

5,324.0000

XLON

07003070000172511-E0PwUopPSGmq

15:01:21

115

5,324.0000

XLON

07003070000172511-E0PwUopPSGmv

15:01:21

35

5,324.0000

XLON

07003070000172511-E0PwUopPSGml

15:02:12

174

5,334.0000

XLON

07003070000173613-E0PwUopPSIJC

15:03:04

257

5,342.0000

XLON

05003050000174421-E0PwUopPSK0E

15:03:09

198

5,340.0000

XLON

07003070000174260-E0PwUopPSKBV

15:03:54

139

5,340.0000

XLON

07003070000174863-E0PwUopPSLEH

15:04:48

156

5,336.0000

XLON

07003070000174978-E0PwUopPSMuA

15:04:48

25

5,336.0000

XLON

07003070000174978-E0PwUopPSMuC

15:04:48

227

5,338.0000

XLON

05003050000175108-E0PwUopPSMtN

15:05:47

153

5,334.0000

XLON

05003050000176116-E0PwUopPSOE1

15:05:52

101

5,330.0000

XLON

05003050000176080-E0PwUopPSOHo

15:05:52

196

5,332.0000

XLON

07003070000175961-E0PwUopPSOH3

15:08:49

117

5,328.0000

XLON

05003050000177569-E0PwUopPSS6A

15:08:49

62

5,328.0000

XLON

05003050000177569-E0PwUopPSS68

15:09:24

181

5,328.0000

XLON

07003070000178372-E0PwUopPST0x

15:11:08

16

5,330.0000

XLON

07003070000179373-E0PwUopPSUxe

15:11:08

61

5,330.0000

XLON

07003070000179373-E0PwUopPSUxg

15:11:08

108

5,330.0000

XLON

07003070000179373-E0PwUopPSUxi

15:11:08

2

5,330.0000

XLON

07003070000179373-E0PwUopPSUxk

15:11:20

238

5,328.0000

XLON

05003050000179154-E0PwUopPSVF6

15:12:12

167

5,326.0000

XLON

05003050000177161-E0PwUopPSWCq

15:12:21

200

5,326.0000

XLON

07003070000180012-E0PwUopPSWMY

15:14:28

243

5,326.0000

XLON

07003070000181462-E0PwUopPSYh4

15:16:02

146

5,324.0000

XLON

05003050000180137-E0PwUopPSaS3

15:18:07

321

5,326.0000

XLON

07003070000183440-E0PwUopPSczr

15:19:28

7

5,326.0000

XLON

05003050000184785-E0PwUopPSetR

15:19:28

7

5,326.0000

XLON

05003050000184785-E0PwUopPSetT

15:19:28

21

5,326.0000

XLON

05003050000184785-E0PwUopPSetV

15:19:28

9

5,326.0000

XLON

05003050000184785-E0PwUopPSetX

15:19:52

66

5,324.0000

XLON

07003070000183122-E0PwUopPSfXS

15:19:52

17

5,324.0000

XLON

07003070000183122-E0PwUopPSfXU

15:19:52

238

5,324.0000

XLON

07003070000183122-E0PwUopPSfXX

15:21:00

2

5,324.0000

XLON

05003050000186043-E0PwUopPShZB

15:21:00

2

5,324.0000

XLON

05003050000186043-E0PwUopPShZD

15:21:00

52

5,324.0000

XLON

05003050000186043-E0PwUopPShZF

15:21:00

205

5,324.0000

XLON

05003050000186043-E0PwUopPShZH

15:23:57

58

5,332.0000

XLON

07003070000187969-E0PwUopPSlMS

15:25:34

22

5,336.0000

XLON

07003070000188175-E0PwUopPSoKy

15:25:34

273

5,336.0000

XLON

07003070000188175-E0PwUopPSoL0

15:25:59

40

5,336.0000

XLON

07003070000189353-E0PwUopPSorZ

15:25:59

240

5,336.0000

XLON

07003070000189353-E0PwUopPSorb

15:27:18

122

5,334.0000

XLON

05003050000188194-E0PwUopPSrBs

15:27:18

142

5,334.0000

XLON

07003070000188128-E0PwUopPSrBq

15:27:18

2

5,336.0000

XLON

07003070000190712-E0PwUopPSr9B

15:27:18

2

5,336.0000

XLON

07003070000190712-E0PwUopPSr9D

15:27:18

3

5,336.0000

XLON

07003070000190712-E0PwUopPSr9F

15:27:18

46

5,336.0000

XLON

07003070000190712-E0PwUopPSr9H

15:30:15

316

5,334.0000

XLON

05003050000191924-E0PwUopPSw9r

15:30:26

215

5,334.0000

XLON

05003050000193215-E0PwUopPSwTH

15:30:26

6

5,334.0000

XLON

05003050000193215-E0PwUopPSwTJ

15:30:26

7

5,334.0000

XLON

05003050000193215-E0PwUopPSwTL

15:30:26

8

5,334.0000

XLON

05003050000193215-E0PwUopPSwTN

15:30:26

121

5,334.0000

XLON

05003050000193215-E0PwUopPSwTP

15:30:45

293

5,334.0000

XLON

07003070000193354-E0PwUopPSx1q

15:32:45

284

5,334.0000

XLON

05003050000194669-E0PwUopPT0Bb

15:33:16

231

5,332.0000

XLON

05003050000188237-E0PwUopPT1Kx

15:33:16

59

5,332.0000

XLON

05003050000191079-E0PwUopPT1Kz

15:33:16

204

5,332.0000

XLON

05003050000191079-E0PwUopPT1L4

15:33:59

238

5,330.0000

XLON

05003050000196008-E0PwUopPT1xt

15:38:24

4

5,330.0000

XLON

05003050000199309-E0PwUopPT7eP

15:38:24

5

5,330.0000

XLON

05003050000199309-E0PwUopPT7eR

15:38:24

4

5,330.0000

XLON

05003050000199309-E0PwUopPT7eT

15:38:24

209

5,330.0000

XLON

05003050000199309-E0PwUopPT7eV

15:38:24

99

5,330.0000

XLON

05003050000199309-E0PwUopPT7eX

15:38:24

2

5,330.0000

XLON

05003050000199309-E0PwUopPT7eZ

15:38:24

2

5,330.0000

XLON

05003050000199309-E0PwUopPT7eb

15:38:24

8

5,330.0000

XLON

05003050000199309-E0PwUopPT7ed

15:38:48

197

5,336.0000

XLON

07003070000199519-E0PwUopPT8Pm

15:40:25

162

5,334.0000

XLON

07003070000200519-E0PwUopPTAVQ

15:40:25

78

5,334.0000

XLON

05003050000200536-E0PwUopPTAVU

15:40:25

110

5,334.0000

XLON

07003070000200519-E0PwUopPTAVS

15:41:37

127

5,334.0000

XLON

07003070000201719-E0PwUopPTCcu

15:41:37

162

5,334.0000

XLON

07003070000201719-E0PwUopPTCd0

15:41:37

10

5,334.0000

XLON

07003070000201719-E0PwUopPTCd3

15:41:50

222

5,332.0000

XLON

07003070000200520-E0PwUopPTCxV

15:41:50

25

5,332.0000

XLON

07003070000200520-E0PwUopPTCxX

15:42:56

254

5,330.0000

XLON

05003050000202303-E0PwUopPTEcD

15:44:34

323

5,330.0000

XLON

07003070000203492-E0PwUopPTGeN

15:44:59

179

5,328.0000

XLON

05003050000201736-E0PwUopPTH6H

15:46:09

264

5,326.0000

XLON

05003050000204708-E0PwUopPTIdO

15:46:49

28

5,326.0000

XLON

07003070000205376-E0PwUopPTJae

15:46:51

126

5,326.0000

XLON

07003070000205376-E0PwUopPTJbV

15:46:51

28

5,326.0000

XLON

07003070000205376-E0PwUopPTJbR

15:47:29

191

5,326.0000

XLON

07003070000205799-E0PwUopPTKMt

15:50:02

78

5,334.0000

XLON

07003070000207500-E0PwUopPTNZK

15:50:02

44

5,334.0000

XLON

07003070000207500-E0PwUopPTNZM

15:50:02

3

5,334.0000

XLON

07003070000207500-E0PwUopPTNZO

15:50:02

2

5,334.0000

XLON

07003070000207500-E0PwUopPTNZQ

15:50:02

3

5,334.0000

XLON

07003070000207500-E0PwUopPTNZS

15:50:21

110

5,334.0000

XLON

05003050000207628-E0PwUopPTO0i

15:50:21

210

5,334.0000

XLON

07003070000207683-E0PwUopPTO0k

15:52:22

248

5,336.0000

XLON

07003070000208109-E0PwUopPTQYM

15:53:53

67

5,336.0000

XLON

05003050000210080-E0PwUopPTSK9

15:54:24

130

5,334.0000

XLON

05003050000208088-E0PwUopPTT86

15:54:24

304

5,334.0000

XLON

07003070000207984-E0PwUopPTT84

15:55:20

142

5,336.0000

XLON

05003050000210850-E0PwUopPTUSc

15:55:30

68

5,334.0000

XLON

07003070000210771-E0PwUopPTUfs

15:55:30

127

5,334.0000

XLON

07003070000210822-E0PwUopPTUfw

15:57:11

238

5,332.0000

XLON

07003070000211144-E0PwUopPTWd3

15:57:11

146

5,334.0000

XLON

05003050000211191-E0PwUopPTWaU

15:57:11

286

5,334.0000

XLON

07003070000211143-E0PwUopPTWaS

15:57:21

146

5,334.0000

XLON

07003070000212318-E0PwUopPTWoZ

15:57:21

66

5,334.0000

XLON

07003070000212318-E0PwUopPTWob

15:57:55

270

5,332.0000

XLON

05003050000212386-E0PwUopPTXTU

16:01:35

98

5,332.0000

XLON

05003050000214725-E0PwUopPTcLr

16:01:35

205

5,332.0000

XLON

07003070000214469-E0PwUopPTcLn

16:03:44

356

5,332.0000

XLON

07003070000215771-E0PwUopPTer7

16:03:58

242

5,330.0000

XLON

07003070000213432-E0PwUopPTf6q

16:03:58

163

5,330.0000

XLON

07003070000214643-E0PwUopPTf6s

16:04:43

240

5,334.0000

XLON

07003070000217119-E0PwUopPTfx8

16:06:11

215

5,336.0000

XLON

07003070000218099-E0PwUopPThUm

16:06:11

73

5,336.0000

XLON

07003070000218099-E0PwUopPThUo

16:07:21

51

5,338.0000

XLON

05003050000218888-E0PwUopPTjTV

16:08:23

79

5,338.0000

XLON

07003070000219392-E0PwUopPTkT3

16:08:23

2

5,338.0000

XLON

07003070000219392-E0PwUopPTkT5

16:08:23

3

5,338.0000

XLON

07003070000219392-E0PwUopPTkT7

16:08:23

3

5,338.0000

XLON

07003070000219392-E0PwUopPTkT9

16:08:23

204

5,338.0000

XLON

07003070000219392-E0PwUopPTkTB

16:09:32

280

5,338.0000

XLON

07003070000220107-E0PwUopPTlXO

16:09:32

155

5,338.0000

XLON

07003070000220107-E0PwUopPTlXQ

16:09:32

8

5,338.0000

XLON

07003070000220107-E0PwUopPTlXS

16:09:32

3

5,338.0000

XLON

07003070000220107-E0PwUopPTlXU

16:10:19

216

5,336.0000

XLON

07003070000219112-E0PwUopPTmLC

16:11:29

183

5,336.0000

XLON

07003070000219112-E0PwUopPTnTR

16:11:29

66

5,336.0000

XLON

07003070000220763-E0PwUopPTnTf

16:11:29

86

5,336.0000

XLON

07003070000220763-E0PwUopPTnTh

16:11:35

67

5,334.0000

XLON

07003070000219393-E0PwUopPTnZf

16:11:35

80

5,334.0000

XLON

05003050000220460-E0PwUopPTnZp

16:11:35

136

5,334.0000

XLON

07003070000219393-E0PwUopPTnZh

16:11:35

8

5,334.0000

XLON

05003050000220460-E0PwUopPTnZr

16:13:10

317

5,330.0000

XLON

05003050000221967-E0PwUopPTpf6

16:13:10

321

5,332.0000

XLON

05003050000220846-E0PwUopPTpdY

16:13:10

66

5,332.0000

XLON

07003070000221110-E0PwUopPTpda

16:16:11

280

5,328.0000

XLON

05003050000222955-E0PwUopPTsre

16:16:11

120

5,328.0000

XLON

05003050000222955-E0PwUopPTsrl

16:16:20

339

5,334.0000

XLON

05003050000224280-E0PwUopPTtAu

16:18:09

545

5,334.0000

XLON

07003070000224413-E0PwUopPTvCB

16:18:09

164

5,334.0000

XLON

07003070000224509-E0PwUopPTvCJ

16:18:48

312

5,330.0000

XLON

07003070000224508-E0PwUopPTw7b

16:19:44

316

5,328.0000

XLON

05003050000224960-E0PwUopPTxXM

16:20:43

435

5,328.0000

XLON

05003050000225277-E0PwUopPTyiY

16:21:07

155

5,326.0000

XLON

07003070000224750-E0PwUopPTzFV

16:21:07

161

5,326.0000

XLON

05003050000224708-E0PwUopPTzFM

16:21:07

2

5,326.0000

XLON

07003070000224750-E0PwUopPTzFO

16:22:24

269

5,330.0000

XLON

07003070000225497-E0PwUopPU0vg

16:23:05

238

5,326.0000

XLON

07003070000225489-E0PwUopPU1wc

16:23:05

115

5,326.0000

XLON

07003070000225489-E0PwUopPU1wI

16:23:07

111

5,326.0000

XLON

07003070000225489-E0PwUopPU214

16:26:16

472

5,326.0000

XLON

07003070000225792-E0PwUopPU6Vh

16:26:59

235

5,326.0000

XLON

07003070000226464-E0PwUopPU7jJ

16:27:31

34

5,326.0000

XLON

05003050000226620-E0PwUopPU8Wn

16:27:31

98

5,326.0000

XLON

05003050000226620-E0PwUopPU8Wp

16:27:31

82

5,326.0000

XLON

05003050000226620-E0PwUopPU8Wr

16:27:31

29

5,326.0000

XLON

05003050000226620-E0PwUopPU8Wt

16:27:31

8

5,326.0000

XLON

05003050000226620-E0PwUopPU8Wv

16:27:31

68

5,326.0000

XLON

05003050000226620-E0PwUopPU8Wx

16:27:49

233

5,324.0000

XLON

05003050000226266-E0PwUopPU8v3

16:27:49

78

5,324.0000

XLON

05003050000226284-E0PwUopPU8v5

16:27:49

78

5,324.0000

XLON

05003050000226295-E0PwUopPU8v7

16:27:49

88

5,324.0000

XLON

05003050000226332-E0PwUopPU8v9

 

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
 
 
POSAKABQABKDPDD