RNS Number : 4895P
Ashtead Group PLC
20 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 19 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:

74,000

 

 

Date of transaction:

19 January 2026

 

 

Average price paid per share (pence):

5,188.2968

 

 

Lowest price paid per share (pence):

5,136.0000

 

 

Highest price paid per share (pence):

5,250.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,096,962 (excluding Treasury shares), and the Company will hold 35,257,871 ordinary shares in Treasury.

 

The figure of 416,096,962 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

08:05:55

81

5,196.0000

XLON

05003050000006968-E0PyfhHBwHZB

08:06:30

204

5,204.0000

XLON

07003070000007079-E0PyfhHBwJ9G

08:07:08

129

5,196.0000

XLON

05003050000006968-E0PyfhHBwKJx

08:07:45

139

5,196.0000

XLON

07003070000007437-E0PyfhHBwLFD

08:08:27

2

5,204.0000

XLON

05003050000007474-E0PyfhHBwMcO

08:08:34

98

5,196.0000

XLON

05003050000007431-E0PyfhHBwMu7

08:08:35

186

5,192.0000

XLON

05003050000007264-E0PyfhHBwMuo

08:09:21

76

5,186.0000

XLON

07003070000007582-E0PyfhHBwOMK

08:09:21

62

5,186.0000

XLON

07003070000007655-E0PyfhHBwOMM

08:09:54

76

5,180.0000

XLON

07003070000007721-E0PyfhHBwPPE

08:09:54

145

5,178.0000

XLON

05003050000007538-E0PyfhHBwPPK

08:10:06

172

5,174.0000

XLON

07003070000007656-E0PyfhHBwPwa

08:10:47

3

5,172.0000

XLON

07003070000008024-E0PyfhHBwRby

08:11:29

147

5,174.0000

XLON

05003050000008020-E0PyfhHBwT1E

08:12:28

131

5,180.0000

XLON

07003070000008190-E0PyfhHBwUff

08:12:28

83

5,182.0000

XLON

07003070000008306-E0PyfhHBwUf8

08:12:28

73

5,182.0000

XLON

07003070000008306-E0PyfhHBwUfA

08:14:55

169

5,190.0000

XLON

07003070000008615-E0PyfhHBwXzd

08:14:55

133

5,192.0000

XLON

05003050000008585-E0PyfhHBwXyV

08:15:45

122

5,186.0000

XLON

07003070000009208-E0PyfhHBwZCZ

08:16:48

130

5,192.0000

XLON

07003070000009724-E0PyfhHBwalT

08:18:04

148

5,194.0000

XLON

07003070000010161-E0PyfhHBwcO0

08:18:15

143

5,194.0000

XLON

05003050000010321-E0PyfhHBwca2

08:18:22

159

5,192.0000

XLON

07003070000009934-E0PyfhHBwclQ

08:18:54

286

5,196.0000

XLON

05003050000010584-E0PyfhHBwdba

08:20:34

120

5,200.0000

XLON

05003050000011405-E0PyfhHBwflZ

08:21:02

103

5,208.0000

XLON

07003070000011692-E0PyfhHBwgg3

08:21:15

111

5,212.0000

XLON

07003070000011740-E0PyfhHBwhBL

08:22:14

165

5,214.0000

XLON

07003070000012258-E0PyfhHBwij4

08:22:26

133

5,212.0000

XLON

07003070000011981-E0PyfhHBwiu6

08:22:32

134

5,206.0000

XLON

05003050000011568-E0PyfhHBwjBM

08:25:34

42

5,212.0000

XLON

05003050000013551-E0PyfhHBwmXv

08:25:34

76

5,212.0000

XLON

05003050000013551-E0PyfhHBwmXx

08:25:39

143

5,208.0000

XLON

07003070000013384-E0PyfhHBwmgV

08:27:14

154

5,208.0000

XLON

07003070000014345-E0PyfhHBwoZU

08:27:40

121

5,204.0000

XLON

05003050000013872-E0PyfhHBwp25

08:28:51

77

5,198.0000

XLON

07003070000013009-E0PyfhHBwqUb

08:29:31

128

5,198.0000

XLON

07003070000015262-E0PyfhHBwrFU

08:30:03

159

5,210.0000

XLON

05003050000015444-E0PyfhHBwryf

08:30:41

109

5,210.0000

XLON

05003050000015727-E0PyfhHBwsnU

08:31:24

109

5,212.0000

XLON

05003050000015900-E0PyfhHBwtjq

08:31:56

64

5,216.0000

XLON

05003050000016149-E0PyfhHBwuQV

08:31:56

78

5,216.0000

XLON

05003050000016149-E0PyfhHBwuQX

08:32:14

42

5,216.0000

XLON

05003050000016370-E0PyfhHBwunv

08:33:26

110

5,226.0000

XLON

07003070000016865-E0PyfhHBwwFj

08:33:30

120

5,224.0000

XLON

07003070000016880-E0PyfhHBwwOw

08:36:13

82

5,238.0000

XLON

07003070000017800-E0PyfhHBwzIB

08:36:13

50

5,238.0000

XLON

07003070000017800-E0PyfhHBwzIH

08:37:44

142

5,242.0000

XLON

05003050000018248-E0PyfhHBx0tJ

08:38:16

173

5,242.0000

XLON

05003050000018471-E0PyfhHBx1Qp

08:38:55

153

5,238.0000

XLON

05003050000017968-E0PyfhHBx25u

08:40:10

154

5,240.0000

XLON

07003070000018908-E0PyfhHBx3gm

08:40:10

143

5,240.0000

XLON

07003070000019105-E0PyfhHBx3gq

08:40:34

53

5,238.0000

XLON

07003070000019342-E0PyfhHBx467

08:40:34

93

5,238.0000

XLON

07003070000019342-E0PyfhHBx469

08:40:34

50

5,238.0000

XLON

07003070000019342-E0PyfhHBx46B

08:40:34

107

5,238.0000

XLON

07003070000019342-E0PyfhHBx46D

08:40:49

131

5,236.0000

XLON

07003070000017625-E0PyfhHBx4Hr

08:41:36

124

5,232.0000

XLON

05003050000019396-E0PyfhHBx58n

08:42:14

23

5,234.0000

XLON

05003050000020013-E0PyfhHBx5nH

08:42:51

123

5,234.0000

XLON

05003050000020235-E0PyfhHBx6PP

08:43:12

85

5,230.0000

XLON

07003070000020071-E0PyfhHBx6cU

08:43:12

39

5,230.0000

XLON

07003070000020071-E0PyfhHBx6cW

08:43:54

13

5,230.0000

XLON

07003070000020725-E0PyfhHBx7G0

08:43:54

25

5,230.0000

XLON

07003070000020725-E0PyfhHBx7G2

08:45:42

115

5,234.0000

XLON

05003050000021115-E0PyfhHBx8xG

08:46:19

150

5,234.0000

XLON

07003070000021595-E0PyfhHBxA26

08:46:29

77

5,232.0000

XLON

05003050000021074-E0PyfhHBxABz

08:47:14

26

5,232.0000

XLON

07003070000022032-E0PyfhHBxB8K

08:47:45

128

5,232.0000

XLON

07003070000022217-E0PyfhHBxBcA

08:48:16

23

5,232.0000

XLON

07003070000022397-E0PyfhHBxC7Z

08:48:54

21

5,232.0000

XLON

07003070000022643-E0PyfhHBxCne

08:49:25

262

5,234.0000

XLON

07003070000022820-E0PyfhHBxDGJ

08:51:57

127

5,240.0000

XLON

07003070000023729-E0PyfhHBxFfR

08:53:00

170

5,242.0000

XLON

05003050000023879-E0PyfhHBxGl5

08:53:06

140

5,240.0000

XLON

07003070000023837-E0PyfhHBxH02

08:54:01

166

5,242.0000

XLON

07003070000024489-E0PyfhHBxHz9

08:54:15

128

5,240.0000

XLON

05003050000024269-E0PyfhHBxIEM

08:55:34

24

5,246.0000

XLON

05003050000025066-E0PyfhHBxJun

08:55:34

23

5,246.0000

XLON

05003050000025066-E0PyfhHBxJup

08:55:34

42

5,246.0000

XLON

05003050000025066-E0PyfhHBxJur

08:56:05

26

5,244.0000

XLON

05003050000025308-E0PyfhHBxKRf

08:56:05

42

5,244.0000

XLON

05003050000025308-E0PyfhHBxKRh

08:56:48

87

5,242.0000

XLON

07003070000025610-E0PyfhHBxL8O

08:57:56

131

5,244.0000

XLON

05003050000025868-E0PyfhHBxLt6

08:58:06

190

5,242.0000

XLON

07003070000025814-E0PyfhHBxM37

08:59:25

152

5,246.0000

XLON

05003050000026509-E0PyfhHBxNMY

08:59:43

154

5,244.0000

XLON

07003070000026413-E0PyfhHBxNbz

09:00:34

142

5,250.0000

XLON

07003070000027211-E0PyfhHBxOgv

09:00:42

166

5,248.0000

XLON

07003070000027104-E0PyfhHBxOnn

09:01:23

155

5,244.0000

XLON

07003070000026829-E0PyfhHBxPuW

09:02:18

170

5,244.0000

XLON

05003050000028507-E0PyfhHBxR7m

09:04:15

133

5,244.0000

XLON

05003050000029374-E0PyfhHBxSxS

09:05:00

91

5,244.0000

XLON

07003070000029673-E0PyfhHBxTvd

09:05:34

20

5,244.0000

XLON

07003070000030155-E0PyfhHBxUlX

09:07:19

176

5,246.0000

XLON

05003050000030598-E0PyfhHBxW9n

09:07:19

12

5,246.0000

XLON

05003050000030598-E0PyfhHBxW9p

09:08:00

95

5,250.0000

XLON

05003050000030853-E0PyfhHBxWpn

09:08:08

102

5,248.0000

XLON

07003070000030910-E0PyfhHBxWyl

09:09:20

147

5,244.0000

XLON

07003070000030580-E0PyfhHBxXzH

09:09:55

108

5,244.0000

XLON

07003070000031656-E0PyfhHBxYg3

09:10:20

113

5,246.0000

XLON

07003070000031952-E0PyfhHBxZ4t

09:10:25

116

5,242.0000

XLON

07003070000031616-E0PyfhHBxZBm

09:11:02

133

5,240.0000

XLON

05003050000031987-E0PyfhHBxZmp

09:11:05

23

5,240.0000

XLON

05003050000032178-E0PyfhHBxZqE

09:11:05

42

5,240.0000

XLON

05003050000032178-E0PyfhHBxZqG

09:12:14

25

5,240.0000

XLON

05003050000032562-E0PyfhHBxb8q

09:12:14

42

5,240.0000

XLON

05003050000032562-E0PyfhHBxb8s

09:12:46

26

5,240.0000

XLON

07003070000032809-E0PyfhHBxbaj

09:12:49

131

5,242.0000

XLON

07003070000032830-E0PyfhHBxbiA

09:14:14

135

5,240.0000

XLON

05003050000032740-E0PyfhHBxdDB

09:14:56

77

5,240.0000

XLON

07003070000033503-E0PyfhHBxdkl

09:15:26

168

5,232.0000

XLON

07003070000033360-E0PyfhHBxeH2

09:15:26

134

5,236.0000

XLON

05003050000032741-E0PyfhHBxeEq

09:16:07

130

5,224.0000

XLON

07003070000033996-E0PyfhHBxesW

09:16:16

144

5,222.0000

XLON

07003070000033798-E0PyfhHBxf0T

09:17:51

130

5,224.0000

XLON

05003050000034324-E0PyfhHBxgOB

09:18:11

195

5,222.0000

XLON

07003070000034409-E0PyfhHBxgp3

09:19:37

165

5,224.0000

XLON

05003050000035158-E0PyfhHBxihn

09:19:37

72

5,224.0000

XLON

05003050000035391-E0PyfhHBxihr

09:21:08

117

5,220.0000

XLON

05003050000035844-E0PyfhHBxk41

09:23:14

150

5,220.0000

XLON

05003050000036636-E0PyfhHBxloF

09:23:29

136

5,218.0000

XLON

05003050000036419-E0PyfhHBxm9f

09:25:28

129

5,216.0000

XLON

07003070000038066-E0PyfhHBxoeb

09:27:53

144

5,226.0000

XLON

05003050000038951-E0PyfhHBxrbk

09:28:43

170

5,222.0000

XLON

05003050000038910-E0PyfhHBxsQI

09:29:01

197

5,218.0000

XLON

05003050000039449-E0PyfhHBxsn9

09:29:01

150

5,220.0000

XLON

07003070000038923-E0PyfhHBxsjB

09:32:05

156

5,218.0000

XLON

07003070000040412-E0PyfhHBxvDr

09:33:31

130

5,216.0000

XLON

07003070000041053-E0PyfhHBxwBO

09:33:31

142

5,218.0000

XLON

07003070000041560-E0PyfhHBxw5Y

09:35:30

192

5,214.0000

XLON

05003050000041577-E0PyfhHBxxav

09:36:27

112

5,212.0000

XLON

07003070000042296-E0PyfhHBxy9M

09:38:50

164

5,212.0000

XLON

05003050000042715-E0PyfhHBxzt9

09:39:27

183

5,214.0000

XLON

05003050000043566-E0PyfhHBy0mQ

09:40:02

134

5,212.0000

XLON

05003050000043340-E0PyfhHBy1AV

09:40:13

83

5,210.0000

XLON

05003050000040247-E0PyfhHBy1MR

09:40:13

60

5,210.0000

XLON

05003050000040247-E0PyfhHBy1MJ

09:41:00

165

5,198.0000

XLON

05003050000044041-E0PyfhHBy2ZJ

09:41:00

118

5,204.0000

XLON

07003070000044191-E0PyfhHBy2XD

09:41:00

131

5,200.0000

XLON

07003070000044054-E0PyfhHBy2XT

09:44:19

117

5,208.0000

XLON

05003050000045057-E0PyfhHBy5Gl

09:45:05

20

5,206.0000

XLON

07003070000044854-E0PyfhHBy62z

09:47:22

106

5,206.0000

XLON

07003070000044854-E0PyfhHBy7eZ

09:48:42

170

5,208.0000

XLON

07003070000047152-E0PyfhHBy8JL

09:48:47

130

5,206.0000

XLON

07003070000046980-E0PyfhHBy8LX

09:50:16

54

5,210.0000

XLON

05003050000047182-E0PyfhHBy9Rx

09:50:16

113

5,210.0000

XLON

05003050000047182-E0PyfhHBy9Rr

09:52:37

35

5,212.0000

XLON

05003050000048011-E0PyfhHByB4i

09:52:37

106

5,212.0000

XLON

05003050000048011-E0PyfhHByB4m

09:52:56

62

5,210.0000

XLON

07003070000048188-E0PyfhHByBKc

09:52:56

77

5,210.0000

XLON

07003070000048188-E0PyfhHByBKe

09:55:32

17

5,212.0000

XLON

05003050000048955-E0PyfhHByDJ7

09:55:32

138

5,212.0000

XLON

05003050000048955-E0PyfhHByDJA

09:55:33

147

5,210.0000

XLON

07003070000049054-E0PyfhHByDM8

09:55:33

47

5,210.0000

XLON

07003070000049054-E0PyfhHByDMM

09:58:57

143

5,208.0000

XLON

07003070000047304-E0PyfhHByFKk

10:00:22

132

5,210.0000

XLON

07003070000051333-E0PyfhHByGKe

10:01:05

177

5,210.0000

XLON

07003070000051662-E0PyfhHByGni

10:01:36

56

5,210.0000

XLON

07003070000051817-E0PyfhHByH9p

10:01:36

51

5,210.0000

XLON

07003070000051817-E0PyfhHByH9r

10:02:22

176

5,208.0000

XLON

05003050000051896-E0PyfhHByHcB

10:05:25

153

5,216.0000

XLON

07003070000053137-E0PyfhHByJRH

10:05:26

101

5,214.0000

XLON

07003070000052530-E0PyfhHByJSC

10:05:26

10

5,214.0000

XLON

07003070000052823-E0PyfhHByJSG

10:05:26

74

5,214.0000

XLON

07003070000052823-E0PyfhHByJSM

10:05:58

79

5,212.0000

XLON

05003050000052347-E0PyfhHByJrQ

10:05:58

72

5,212.0000

XLON

05003050000053041-E0PyfhHByJrU

10:06:05

70

5,212.0000

XLON

07003070000053336-E0PyfhHByK5g

10:08:16

42

5,216.0000

XLON

07003070000053959-E0PyfhHByLe6

10:08:47

49

5,216.0000

XLON

07003070000054095-E0PyfhHByLs4

10:08:47

48

5,216.0000

XLON

07003070000054095-E0PyfhHByLs6

10:10:12

14

5,214.0000

XLON

05003050000053556-E0PyfhHByMJZ

10:11:31

154

5,214.0000

XLON

05003050000053556-E0PyfhHByNA1

10:11:31

202

5,214.0000

XLON

07003070000054485-E0PyfhHByNA5

10:11:33

116

5,214.0000

XLON

07003070000054855-E0PyfhHByNCo

10:13:16

35

5,216.0000

XLON

05003050000055219-E0PyfhHByO92

10:13:43

143

5,216.0000

XLON

05003050000055219-E0PyfhHByOV0

10:14:05

178

5,214.0000

XLON

05003050000055081-E0PyfhHByOgn

10:17:56

148

5,214.0000

XLON

05003050000056158-E0PyfhHByQrm

10:18:25

255

5,214.0000

XLON

05003050000056736-E0PyfhHByRDv

10:19:09

73

5,214.0000

XLON

07003070000057223-E0PyfhHByRdy

10:23:01

161

5,218.0000

XLON

05003050000057668-E0PyfhHByTK1

10:25:15

76

5,218.0000

XLON

07003070000058514-E0PyfhHByUNO

10:25:17

2

5,222.0000

XLON

05003050000058979-E0PyfhHByUQP

10:25:18

186

5,222.0000

XLON

07003070000059179-E0PyfhHByURC

10:25:19

230

5,220.0000

XLON

05003050000058986-E0PyfhHByUSY

10:25:20

182

5,220.0000

XLON

07003070000059188-E0PyfhHByUTD

10:26:05

185

5,220.0000

XLON

05003050000059212-E0PyfhHByUs1

10:26:05

72

5,218.0000

XLON

05003050000058973-E0PyfhHByUsB

10:26:05

87

5,218.0000

XLON

07003070000058514-E0PyfhHByUs9

10:26:45

147

5,216.0000

XLON

07003070000057478-E0PyfhHByV8N

10:28:01

187

5,216.0000

XLON

05003050000059562-E0PyfhHByVdB

10:28:01

192

5,216.0000

XLON

05003050000059717-E0PyfhHByVdD

10:31:05

24

5,214.0000

XLON

05003050000060841-E0PyfhHByXIF

10:31:16

163

5,212.0000

XLON

05003050000059379-E0PyfhHByXSv

10:31:16

37

5,212.0000

XLON

05003050000059379-E0PyfhHByXSz

10:33:58

127

5,214.0000

XLON

07003070000061574-E0PyfhHByYvy

10:33:58

65

5,214.0000

XLON

07003070000061574-E0PyfhHByYw6

10:34:05

138

5,212.0000

XLON

05003050000061201-E0PyfhHByZ4y

10:34:05

38

5,212.0000

XLON

05003050000061201-E0PyfhHByZ50

10:37:07

204

5,214.0000

XLON

07003070000062861-E0PyfhHByalq

10:38:03

84

5,206.0000

XLON

07003070000063002-E0PyfhHBybYu

10:38:03

174

5,206.0000

XLON

07003070000063042-E0PyfhHBybYw

10:38:03

76

5,210.0000

XLON

05003050000062868-E0PyfhHBybX5

10:38:03

138

5,210.0000

XLON

07003070000060251-E0PyfhHBybX2

10:38:03

244

5,212.0000

XLON

07003070000062499-E0PyfhHBybWl

10:40:29

178

5,210.0000

XLON

05003050000063813-E0PyfhHByd1r

10:40:34

24

5,210.0000

XLON

05003050000063835-E0PyfhHByd3G

10:40:34

146

5,210.0000

XLON

05003050000063835-E0PyfhHByd3I

10:40:37

165

5,208.0000

XLON

07003070000063701-E0PyfhHBydDB

10:42:23

59

5,206.0000

XLON

07003070000064566-E0PyfhHByeLB

10:42:23

49

5,206.0000

XLON

07003070000064566-E0PyfhHByeLK

10:43:00

108

5,204.0000

XLON

05003050000064407-E0PyfhHByetE

10:44:19

106

5,204.0000

XLON

07003070000065136-E0PyfhHByfdl

10:44:19

127

5,204.0000

XLON

05003050000064970-E0PyfhHByfdj

10:46:16

141

5,206.0000

XLON

07003070000065813-E0PyfhHByhB2

10:49:51

136

5,206.0000

XLON

05003050000066443-E0PyfhHByjQF

10:50:01

47

5,204.0000

XLON

05003050000065643-E0PyfhHByjcv

10:50:01

42

5,204.0000

XLON

05003050000065643-E0PyfhHByjd0

10:50:01

22

5,204.0000

XLON

05003050000065643-E0PyfhHByjdC

10:50:02

88

5,202.0000

XLON

07003070000067062-E0PyfhHByjhX

10:52:28

191

5,206.0000

XLON

07003070000067754-E0PyfhHBylBo

10:53:54

109

5,206.0000

XLON

05003050000068567-E0PyfhHBym2O

10:53:54

60

5,206.0000

XLON

05003050000068567-E0PyfhHBym2Q

10:54:40

140

5,204.0000

XLON

07003070000067607-E0PyfhHBymUG

10:57:19

151

5,202.0000

XLON

05003050000068030-E0PyfhHBynpc

10:57:19

60

5,202.0000

XLON

05003050000068030-E0PyfhHBynpg

11:05:01

228

5,208.0000

XLON

07003070000072303-E0PyfhHBysNe

11:05:14

230

5,208.0000

XLON

05003050000072315-E0PyfhHBysWd

11:05:27

202

5,206.0000

XLON

07003070000071430-E0PyfhHByscs

11:06:02

195

5,204.0000

XLON

07003070000071265-E0PyfhHByszU

11:07:34

164

5,202.0000

XLON

05003050000072423-E0PyfhHByth8

11:09:58

164

5,198.0000

XLON

07003070000072766-E0PyfhHByv7X

11:11:05

103

5,198.0000

XLON

05003050000074115-E0PyfhHBywA9

11:11:05

109

5,198.0000

XLON

05003050000074115-E0PyfhHBywAB

11:11:05

37

5,198.0000

XLON

05003050000074115-E0PyfhHBywAD

11:11:07

182

5,196.0000

XLON

07003070000073073-E0PyfhHBywAk

11:13:01

122

5,198.0000

XLON

05003050000074596-E0PyfhHByx8H

11:13:01

94

5,198.0000

XLON

07003070000074754-E0PyfhHByx8J

11:16:07

134

5,196.0000

XLON

07003070000075283-E0PyfhHByyng

11:19:28

252

5,202.0000

XLON

05003050000076613-E0PyfhHBz0tj

11:22:35

162

5,204.0000

XLON

07003070000077606-E0PyfhHBz2aG

11:23:54

243

5,202.0000

XLON

05003050000077199-E0PyfhHBz3Tb

11:23:54

104

5,204.0000

XLON

07003070000078183-E0PyfhHBz3TP

11:23:54

31

5,204.0000

XLON

07003070000078183-E0PyfhHBz3TR

11:23:54

109

5,204.0000

XLON

07003070000078183-E0PyfhHBz3TT

11:23:54

6

5,204.0000

XLON

07003070000078183-E0PyfhHBz3TV

11:28:14

125

5,206.0000

XLON

07003070000078581-E0PyfhHBz5ac

11:29:40

211

5,206.0000

XLON

05003050000079308-E0PyfhHBz6Be

11:29:40

175

5,204.0000

XLON

05003050000078432-E0PyfhHBz6Bw

11:31:20

151

5,204.0000

XLON

07003070000079999-E0PyfhHBz6yd

11:32:34

117

5,204.0000

XLON

05003050000080507-E0PyfhHBz7g6

11:34:25

56

5,206.0000

XLON

07003070000081137-E0PyfhHBz8Iz

11:34:53

163

5,204.0000

XLON

07003070000080972-E0PyfhHBz8W1

11:35:40

168

5,204.0000

XLON

07003070000081546-E0PyfhHBz9CU

11:41:21

174

5,204.0000

XLON

07003070000082221-E0PyfhHBzBaM

11:43:01

76

5,198.0000

XLON

07003070000081303-E0PyfhHBzCkK

11:43:01

77

5,198.0000

XLON

07003070000082609-E0PyfhHBzCkM

11:43:01

87

5,202.0000

XLON

05003050000081017-E0PyfhHBzCiW

11:43:01

105

5,202.0000

XLON

05003050000083099-E0PyfhHBzCiY

11:44:01

103

5,196.0000

XLON

07003070000084394-E0PyfhHBzD8z

11:47:07

26

5,198.0000

XLON

05003050000085471-E0PyfhHBzEkt

11:47:07

11

5,198.0000

XLON

05003050000085471-E0PyfhHBzEkv

11:47:14

28

5,198.0000

XLON

07003070000085689-E0PyfhHBzEnS

11:47:14

12

5,198.0000

XLON

07003070000085689-E0PyfhHBzEnU

11:47:14

109

5,198.0000

XLON

07003070000085689-E0PyfhHBzEnW

11:47:14

50

5,198.0000

XLON

07003070000085689-E0PyfhHBzEnY

11:48:54

161

5,196.0000

XLON

05003050000084924-E0PyfhHBzFqN

11:48:54

30

5,198.0000

XLON

07003070000086173-E0PyfhHBzFpw

11:51:36

37

5,198.0000

XLON

05003050000086872-E0PyfhHBzHN7

11:52:07

14

5,198.0000

XLON

05003050000087013-E0PyfhHBzHgw

11:52:07

49

5,198.0000

XLON

05003050000087013-E0PyfhHBzHgy

11:52:14

14

5,198.0000

XLON

07003070000087189-E0PyfhHBzHlN

11:53:20

202

5,194.0000

XLON

05003050000086543-E0PyfhHBzIPC

11:54:07

159

5,192.0000

XLON

05003050000084241-E0PyfhHBzIj8

11:59:10

134

5,192.0000

XLON

05003050000087713-E0PyfhHBzKUi

11:59:10

94

5,192.0000

XLON

07003070000088755-E0PyfhHBzKUk

12:00:00

59

5,192.0000

XLON

07003070000088755-E0PyfhHBzKzu

12:00:00

40

5,192.0000

XLON

07003070000088799-E0PyfhHBzKzw

12:00:00

84

5,192.0000

XLON

07003070000088799-E0PyfhHBzKzy

12:02:29

179

5,192.0000

XLON

05003050000089947-E0PyfhHBzMf9

12:02:29

251

5,192.0000

XLON

07003070000090066-E0PyfhHBzMf7

12:07:34

54

5,190.0000

XLON

07003070000091492-E0PyfhHBzQK4

12:07:34

138

5,190.0000

XLON

07003070000091492-E0PyfhHBzQK8

12:10:19

62

5,190.0000

XLON

05003050000093079-E0PyfhHBzRng

12:10:19

165

5,190.0000

XLON

05003050000093079-E0PyfhHBzRna

12:12:28

107

5,192.0000

XLON

07003070000093364-E0PyfhHBzT6R

12:12:28

113

5,192.0000

XLON

07003070000093364-E0PyfhHBzT6T

12:14:56

209

5,194.0000

XLON

05003050000094286-E0PyfhHBzUQX

12:14:56

1

5,194.0000

XLON

05003050000094286-E0PyfhHBzUQd

12:16:55

191

5,190.0000

XLON

07003070000094361-E0PyfhHBzVMN

12:16:55

191

5,192.0000

XLON

07003070000094086-E0PyfhHBzVLa

12:19:42

159

5,190.0000

XLON

07003070000095699-E0PyfhHBzWfF

12:24:10

295

5,196.0000

XLON

05003050000097036-E0PyfhHBzYia

12:24:41

113

5,196.0000

XLON

05003050000097316-E0PyfhHBzZ0i

12:24:44

291

5,194.0000

XLON

05003050000096868-E0PyfhHBzZ24

12:24:44

4

5,194.0000

XLON

05003050000096868-E0PyfhHBzZ28

12:24:44

191

5,194.0000

XLON

05003050000096942-E0PyfhHBzZ2A

12:29:53

117

5,192.0000

XLON

07003070000097596-E0PyfhHBzbLc

12:30:27

46

5,192.0000

XLON

05003050000098908-E0PyfhHBzbk7

12:30:34

121

5,192.0000

XLON

05003050000098945-E0PyfhHBzboA

12:30:34

96

5,192.0000

XLON

05003050000098945-E0PyfhHBzboC

12:34:53

213

5,190.0000

XLON

07003070000097402-E0PyfhHBzdjD

12:37:17

228

5,192.0000

XLON

07003070000100553-E0PyfhHBzeyd

12:42:32

206

5,198.0000

XLON

05003050000102199-E0PyfhHBzhti

12:43:49

195

5,200.0000

XLON

05003050000102465-E0PyfhHBziYK

12:44:47

71

5,202.0000

XLON

07003070000102800-E0PyfhHBzipC

12:44:47

82

5,202.0000

XLON

07003070000102800-E0PyfhHBzipI

12:46:01

92

5,202.0000

XLON

07003070000103059-E0PyfhHBzjSS

12:46:01

109

5,202.0000

XLON

05003050000103039-E0PyfhHBzjSY

12:46:01

100

5,202.0000

XLON

07003070000103076-E0PyfhHBzjSa

12:46:11

118

5,200.0000

XLON

07003070000102709-E0PyfhHBzjVn

12:46:34

244

5,198.0000

XLON

07003070000102365-E0PyfhHBzjnx

12:47:57

38

5,198.0000

XLON

05003050000103720-E0PyfhHBzkQl

12:47:57

72

5,198.0000

XLON

05003050000103720-E0PyfhHBzkQn

12:48:18

110

5,196.0000

XLON

07003070000103605-E0PyfhHBzkYM

12:51:36

129

5,196.0000

XLON

05003050000104859-E0PyfhHBzmNd

12:51:36

36

5,196.0000

XLON

05003050000104859-E0PyfhHBzmNf

12:51:36

1

5,196.0000

XLON

05003050000104859-E0PyfhHBzmNh

12:51:37

107

5,194.0000

XLON

07003070000104018-E0PyfhHBzmNy

12:53:13

105

5,196.0000

XLON

07003070000105022-E0PyfhHBzn7a

12:53:23

118

5,196.0000

XLON

07003070000105338-E0PyfhHBznG1

12:55:03

110

5,192.0000

XLON

05003050000105501-E0PyfhHBzo3J

12:55:03

120

5,194.0000

XLON

07003070000105523-E0PyfhHBzo04

12:56:28

101

5,186.0000

XLON

07003070000106288-E0PyfhHBzr47

12:59:33

110

5,190.0000

XLON

07003070000106945-E0PyfhHBzscS

12:59:38

101

5,188.0000

XLON

05003050000106780-E0PyfhHBzskR

13:00:43

25

5,190.0000

XLON

05003050000107710-E0PyfhHBztie

13:01:10

91

5,192.0000

XLON

07003070000107832-E0PyfhHBzuCN

13:02:50

127

5,194.0000

XLON

05003050000108460-E0PyfhHBzvRU

13:03:25

178

5,192.0000

XLON

07003070000108416-E0PyfhHBzw3b

13:04:54

99

5,190.0000

XLON

05003050000108855-E0PyfhHBzx1z

13:05:52

109

5,188.0000

XLON

07003070000108903-E0PyfhHBzxZA

13:07:51

16

5,188.0000

XLON

05003050000109851-E0PyfhHC00LI

13:07:51

107

5,188.0000

XLON

05003050000109851-E0PyfhHC00LK

13:09:03

181

5,186.0000

XLON

05003050000109343-E0PyfhHC028v

13:12:18

159

5,186.0000

XLON

07003070000111626-E0PyfhHC05De

13:13:54

28

5,186.0000

XLON

05003050000112172-E0PyfhHC06wW

13:13:54

129

5,186.0000

XLON

05003050000112172-E0PyfhHC06wY

13:14:25

165

5,184.0000

XLON

07003070000110881-E0PyfhHC07Pg

13:16:30

45

5,182.0000

XLON

07003070000113272-E0PyfhHC09K4

13:16:31

83

5,182.0000

XLON

07003070000113272-E0PyfhHC09KX

13:17:25

128

5,180.0000

XLON

07003070000112913-E0PyfhHC0A1A

13:19:40

158

5,182.0000

XLON

05003050000114268-E0PyfhHC0BiY

13:20:34

34

5,182.0000

XLON

05003050000114800-E0PyfhHC0CQv

13:20:34

127

5,182.0000

XLON

05003050000114800-E0PyfhHC0CQx

13:22:14

24

5,182.0000

XLON

05003050000115445-E0PyfhHC0DaB

13:22:46

29

5,182.0000

XLON

07003070000115641-E0PyfhHC0Du7

13:23:48

36

5,182.0000

XLON

07003070000115927-E0PyfhHC0ENu

13:23:48

86

5,182.0000

XLON

07003070000115927-E0PyfhHC0ENw

13:23:54

22

5,182.0000

XLON

07003070000115956-E0PyfhHC0ERS

13:23:54

129

5,182.0000

XLON

07003070000115956-E0PyfhHC0ERU

13:24:48

116

5,180.0000

XLON

05003050000114103-E0PyfhHC0EsL

13:24:48

77

5,180.0000

XLON

07003070000114129-E0PyfhHC0EsN

13:28:50

164

5,188.0000

XLON

05003050000117064-E0PyfhHC0HQx

13:29:26

199

5,188.0000

XLON

07003070000117696-E0PyfhHC0HsZ

13:31:27

42

5,188.0000

XLON

05003050000118164-E0PyfhHC0Ixz

13:31:27

183

5,188.0000

XLON

05003050000118164-E0PyfhHC0Iy2

13:35:28

179

5,192.0000

XLON

05003050000119642-E0PyfhHC0LQB

13:36:26

199

5,192.0000

XLON

07003070000119920-E0PyfhHC0M4J

13:38:34

30

5,196.0000

XLON

07003070000120662-E0PyfhHC0NeJ

13:38:34

148

5,196.0000

XLON

07003070000120662-E0PyfhHC0NeS

13:38:54

85

5,196.0000

XLON

05003050000120701-E0PyfhHC0NtR

13:38:54

257

5,196.0000

XLON

05003050000120701-E0PyfhHC0NtV

13:39:24

15

5,194.0000

XLON

07003070000120521-E0PyfhHC0OJX

13:39:24

173

5,194.0000

XLON

07003070000120521-E0PyfhHC0OJa

13:39:24

115

5,194.0000

XLON

07003070000120521-E0PyfhHC0OJh

13:40:50

116

5,194.0000

XLON

05003050000121278-E0PyfhHC0PPR

13:44:02

65

5,194.0000

XLON

05003050000121738-E0PyfhHC0S2N

13:44:02

78

5,194.0000

XLON

05003050000121738-E0PyfhHC0S2A

13:47:13

225

5,198.0000

XLON

05003050000123289-E0PyfhHC0UO1

13:47:14

45

5,198.0000

XLON

07003070000123565-E0PyfhHC0UPM

13:48:16

149

5,198.0000

XLON

07003070000123847-E0PyfhHC0Uzd

13:48:54

137

5,198.0000

XLON

07003070000124014-E0PyfhHC0VMH

13:50:12

195

5,196.0000

XLON

05003050000122976-E0PyfhHC0W8x

13:51:57

140

5,194.0000

XLON

05003050000124393-E0PyfhHC0X2g

13:54:25

141

5,194.0000

XLON

05003050000125497-E0PyfhHC0YAO

13:54:25

46

5,194.0000

XLON

05003050000125497-E0PyfhHC0YAQ

13:57:00

222

5,194.0000

XLON

07003070000125895-E0PyfhHC0a91

13:58:31

188

5,194.0000

XLON

07003070000126349-E0PyfhHC0bAZ

13:59:31

178

5,196.0000

XLON

05003050000126846-E0PyfhHC0bTq

14:02:07

84

5,196.0000

XLON

07003070000127971-E0PyfhHC0dPN

14:02:07

49

5,196.0000

XLON

07003070000127971-E0PyfhHC0dPP

14:02:45

49

5,194.0000

XLON

07003070000128257-E0PyfhHC0dx0

14:02:45

161

5,194.0000

XLON

07003070000128257-E0PyfhHC0dx2

14:03:54

161

5,194.0000

XLON

07003070000128741-E0PyfhHC0eVy

14:03:54

23

5,194.0000

XLON

07003070000128741-E0PyfhHC0eW0

14:03:54

45

5,194.0000

XLON

07003070000128741-E0PyfhHC0eW2

14:03:57

169

5,192.0000

XLON

07003070000124500-E0PyfhHC0eX9

14:03:57

7

5,192.0000

XLON

07003070000124500-E0PyfhHC0eXB

14:06:30

188

5,194.0000

XLON

07003070000129317-E0PyfhHC0fqo

14:08:16

48

5,194.0000

XLON

05003050000130053-E0PyfhHC0gkl

14:08:16

18

5,194.0000

XLON

05003050000130053-E0PyfhHC0gkn

14:12:51

151

5,194.0000

XLON

05003050000130248-E0PyfhHC0jfb

14:12:51

66

5,194.0000

XLON

07003070000130331-E0PyfhHC0jfd

14:13:06

100

5,192.0000

XLON

05003050000129235-E0PyfhHC0jnN

14:13:06

81

5,192.0000

XLON

05003050000129762-E0PyfhHC0jnP

14:13:06

170

5,194.0000

XLON

05003050000131461-E0PyfhHC0jmb

14:13:06

195

5,194.0000

XLON

05003050000131461-E0PyfhHC0jmd

14:16:05

160

5,194.0000

XLON

07003070000132565-E0PyfhHC0lqH

14:16:05

73

5,194.0000

XLON

07003070000132565-E0PyfhHC0lqE

14:16:16

24

5,194.0000

XLON

07003070000132565-E0PyfhHC0lvH

14:16:18

80

5,190.0000

XLON

07003070000128929-E0PyfhHC0m0D

14:16:18

232

5,192.0000

XLON

05003050000131968-E0PyfhHC0lzJ

14:16:20

146

5,188.0000

XLON

07003070000131560-E0PyfhHC0m1d

14:17:54

176

5,184.0000

XLON

07003070000133054-E0PyfhHC0nUk

14:25:14

215

5,196.0000

XLON

05003050000135750-E0PyfhHC0s7x

14:25:48

34

5,196.0000

XLON

07003070000136245-E0PyfhHC0sVj

14:25:48

42

5,196.0000

XLON

07003070000136245-E0PyfhHC0sVl

14:25:48

79

5,196.0000

XLON

07003070000136245-E0PyfhHC0sVn

14:26:20

120

5,196.0000

XLON

07003070000136433-E0PyfhHC0sp4

14:27:47

280

5,194.0000

XLON

05003050000135539-E0PyfhHC0tpg

14:27:47

140

5,196.0000

XLON

05003050000136753-E0PyfhHC0tp9

14:27:47

47

5,196.0000

XLON

05003050000136753-E0PyfhHC0tpB

14:29:59

13

5,196.0000

XLON

05003050000137617-E0PyfhHC0vi2

14:30:30

27

5,196.0000

XLON

07003070000138099-E0PyfhHC0wVv

14:31:23

17

5,196.0000

XLON

07003070000138099-E0PyfhHC0xXa

14:31:35

173

5,196.0000

XLON

07003070000138099-E0PyfhHC0xii

14:31:35

69

5,196.0000

XLON

07003070000138608-E0PyfhHC0xik

14:31:47

262

5,194.0000

XLON

05003050000137431-E0PyfhHC0xta

14:32:02

161

5,192.0000

XLON

05003050000134093-E0PyfhHC0y1N

14:32:02

65

5,192.0000

XLON

05003050000135768-E0PyfhHC0y1R

14:32:33

77

5,190.0000

XLON

05003050000138952-E0PyfhHC0yNV

14:32:34

30

5,188.0000

XLON

07003070000139076-E0PyfhHC0yPD

14:33:46

58

5,190.0000

XLON

07003070000139782-E0PyfhHC0zNz

14:33:51

324

5,188.0000

XLON

05003050000139441-E0PyfhHC0zTe

14:35:17

230

5,186.0000

XLON

05003050000140133-E0PyfhHC11Kw

14:36:36

65

5,184.0000

XLON

05003050000140493-E0PyfhHC12qq

14:36:36

108

5,184.0000

XLON

07003070000139783-E0PyfhHC12qm

14:37:15

103

5,182.0000

XLON

07003070000139826-E0PyfhHC13fV

14:37:16

87

5,182.0000

XLON

07003070000139826-E0PyfhHC13fl

14:41:22

32

5,184.0000

XLON

05003050000142795-E0PyfhHC17na

14:41:31

287

5,182.0000

XLON

05003050000142620-E0PyfhHC17uu

14:41:32

264

5,180.0000

XLON

07003070000142603-E0PyfhHC17w5

14:43:02

160

5,182.0000

XLON

07003070000143561-E0PyfhHC18wQ

14:43:02

94

5,182.0000

XLON

07003070000143561-E0PyfhHC18wS

14:44:13

257

5,182.0000

XLON

05003050000143813-E0PyfhHC19g6

14:45:43

220

5,180.0000

XLON

07003070000143358-E0PyfhHC1Azb

14:48:20

164

5,180.0000

XLON

07003070000145333-E0PyfhHC1D1f

14:48:20

93

5,180.0000

XLON

07003070000145333-E0PyfhHC1D1h

14:50:34

253

5,184.0000

XLON

07003070000146367-E0PyfhHC1Eno

14:54:54

296

5,186.0000

XLON

07003070000147504-E0PyfhHC1Hrb

14:54:54

54

5,186.0000

XLON

07003070000147504-E0PyfhHC1Hrd

14:56:01

234

5,186.0000

XLON

05003050000147711-E0PyfhHC1Ib0

14:56:02

23

5,184.0000

XLON

05003050000146793-E0PyfhHC1Ic5

14:58:30

97

5,184.0000

XLON

05003050000146793-E0PyfhHC1KSH

14:58:30

109

5,184.0000

XLON

05003050000146793-E0PyfhHC1KSJ

14:58:34

15

5,184.0000

XLON

07003070000149099-E0PyfhHC1KWU

14:59:31

152

5,184.0000

XLON

07003070000149099-E0PyfhHC1LEm

14:59:31

151

5,184.0000

XLON

07003070000149099-E0PyfhHC1LEc

15:00:20

293

5,184.0000

XLON

07003070000149414-E0PyfhHC1MIU

15:00:20

24

5,186.0000

XLON

05003050000149617-E0PyfhHC1MI2

15:00:20

105

5,186.0000

XLON

05003050000149617-E0PyfhHC1MI4

15:00:34

44

5,184.0000

XLON

05003050000149727-E0PyfhHC1MUi

15:00:34

28

5,184.0000

XLON

05003050000149727-E0PyfhHC1MUk

15:01:06

241

5,182.0000

XLON

07003070000146325-E0PyfhHC1N0B

15:01:06

200

5,184.0000

XLON

05003050000149941-E0PyfhHC1Mzi

15:01:13

219

5,178.0000

XLON

07003070000150106-E0PyfhHC1N7h

15:03:52

20

5,168.0000

XLON

05003050000150382-E0PyfhHC1PSm

15:03:52

193

5,168.0000

XLON

05003050000150382-E0PyfhHC1PSg

15:04:40

163

5,166.0000

XLON

07003070000150567-E0PyfhHC1Q3b

15:04:40

83

5,166.0000

XLON

07003070000150567-E0PyfhHC1Q3l

15:05:34

222

5,172.0000

XLON

05003050000151725-E0PyfhHC1Qn2

15:09:45

234

5,176.0000

XLON

07003070000153223-E0PyfhHC1Tnl

15:11:36

295

5,180.0000

XLON

05003050000153825-E0PyfhHC1VGI

15:11:44

238

5,178.0000

XLON

07003070000153875-E0PyfhHC1VMk

15:12:24

227

5,176.0000

XLON

07003070000154245-E0PyfhHC1W02

15:12:51

11

5,172.0000

XLON

07003070000154212-E0PyfhHC1WKV

15:12:51

224

5,172.0000

XLON

07003070000154212-E0PyfhHC1WKX

15:14:04

101

5,170.0000

XLON

07003070000154760-E0PyfhHC1XcP

15:14:04

84

5,170.0000

XLON

07003070000154760-E0PyfhHC1XcX

15:14:44

172

5,166.0000

XLON

07003070000154629-E0PyfhHC1YOy

15:14:46

147

5,164.0000

XLON

05003050000154641-E0PyfhHC1YRf

15:16:04

148

5,162.0000

XLON

05003050000155188-E0PyfhHC1ZL7

15:16:40

135

5,160.0000

XLON

07003070000155370-E0PyfhHC1ZvG

15:16:42

135

5,158.0000

XLON

05003050000155189-E0PyfhHC1Zz7

15:17:19

147

5,162.0000

XLON

05003050000155721-E0PyfhHC1aSZ

15:17:27

108

5,160.0000

XLON

07003070000155919-E0PyfhHC1adS

15:19:48

148

5,156.0000

XLON

07003070000156629-E0PyfhHC1cU6

15:20:03

127

5,154.0000

XLON

05003050000156424-E0PyfhHC1cgm

15:21:13

121

5,156.0000

XLON

07003070000157415-E0PyfhHC1dL7

15:21:56

63

5,154.0000

XLON

05003050000157151-E0PyfhHC1e7R

15:21:56

65

5,154.0000

XLON

07003070000157365-E0PyfhHC1e7P

15:22:29

179

5,154.0000

XLON

05003050000157563-E0PyfhHC1eeW

15:23:00

167

5,152.0000

XLON

07003070000157773-E0PyfhHC1f3d

15:23:54

122

5,150.0000

XLON

07003070000158393-E0PyfhHC1fZ1

15:24:29

42

5,150.0000

XLON

07003070000158393-E0PyfhHC1fsR

15:24:52

142

5,148.0000

XLON

05003050000158182-E0PyfhHC1gK1

15:25:48

153

5,148.0000

XLON

07003070000158860-E0PyfhHC1h8T

15:26:42

13

5,146.0000

XLON

05003050000158648-E0PyfhHC1iC1

15:26:42

129

5,146.0000

XLON

05003050000158648-E0PyfhHC1iC4

15:28:02

82

5,148.0000

XLON

05003050000159353-E0PyfhHC1jZg

15:28:02

58

5,148.0000

XLON

05003050000159353-E0PyfhHC1jZk

15:28:03

164

5,146.0000

XLON

07003070000159541-E0PyfhHC1jac

15:29:25

123

5,144.0000

XLON

05003050000159982-E0PyfhHC1kmV

15:32:57

23

5,140.0000

XLON

05003050000160415-E0PyfhHC1nWD

15:32:57

70

5,140.0000

XLON

05003050000159553-E0PyfhHC1nVv

15:32:57

83

5,140.0000

XLON

05003050000160415-E0PyfhHC1nVz

15:32:57

172

5,142.0000

XLON

07003070000160010-E0PyfhHC1nVP

15:32:57

182

5,144.0000

XLON

05003050000160805-E0PyfhHC1nTl

15:33:02

110

5,138.0000

XLON

05003050000161002-E0PyfhHC1nc5

15:35:51

222

5,138.0000

XLON

07003070000161694-E0PyfhHC1pRB

15:35:52

171

5,136.0000

XLON

07003070000161658-E0PyfhHC1pSq

15:36:45

97

5,142.0000

XLON

05003050000162087-E0PyfhHC1q81

15:37:19

232

5,150.0000

XLON

07003070000162738-E0PyfhHC1qq2

15:37:38

228

5,148.0000

XLON

07003070000162737-E0PyfhHC1rLg

15:39:33

229

5,142.0000

XLON

07003070000163469-E0PyfhHC1stV

15:39:33

195

5,144.0000

XLON

07003070000163634-E0PyfhHC1ssx

15:44:04

210

5,146.0000

XLON

07003070000164594-E0PyfhHC1vvE

15:44:04

57

5,146.0000

XLON

07003070000164758-E0PyfhHC1vvG

15:44:48

215

5,146.0000

XLON

07003070000164758-E0PyfhHC1wNJ

15:46:17

270

5,148.0000

XLON

05003050000165573-E0PyfhHC1xHW

15:47:12

338

5,144.0000

XLON

07003070000165587-E0PyfhHC1xv1

15:47:53

130

5,142.0000

XLON

05003050000165574-E0PyfhHC1yX7

15:47:53

22

5,142.0000

XLON

07003070000166061-E0PyfhHC1yX9

15:47:53

78

5,142.0000

XLON

07003070000166061-E0PyfhHC1yXG

15:48:59

47

5,136.0000

XLON

07003070000166208-E0PyfhHC1zJa

15:48:59

69

5,136.0000

XLON

07003070000166208-E0PyfhHC1zJf

15:48:59

290

5,140.0000

XLON

05003050000165831-E0PyfhHC1zFq

15:48:59

208

5,142.0000

XLON

07003070000166513-E0PyfhHC1zFk

15:51:05

142

5,140.0000

XLON

07003070000167209-E0PyfhHC20nE

15:51:36

72

5,140.0000

XLON

07003070000167376-E0PyfhHC21AN

15:52:08

296

5,138.0000

XLON

07003070000167029-E0PyfhHC21Uo

15:52:48

188

5,142.0000

XLON

05003050000167637-E0PyfhHC221e

15:54:56

272

5,142.0000

XLON

05003050000168343-E0PyfhHC23ae

15:55:01

272

5,140.0000

XLON

07003070000168378-E0PyfhHC23nE

15:55:50

217

5,142.0000

XLON

07003070000168868-E0PyfhHC24rw

15:57:31

147

5,140.0000

XLON

05003050000168668-E0PyfhHC26AK

15:57:31

120

5,140.0000

XLON

07003070000169449-E0PyfhHC26AM

15:59:25

226

5,142.0000

XLON

07003070000170076-E0PyfhHC27fA

16:00:34

51

5,142.0000

XLON

05003050000170335-E0PyfhHC28rT

16:05:04

237

5,144.0000

XLON

07003070000171468-E0PyfhHC2Dnx

16:05:05

135

5,144.0000

XLON

05003050000172079-E0PyfhHC2DqH

16:05:05

142

5,144.0000

XLON

05003050000172079-E0PyfhHC2DqJ

16:06:07

2

5,146.0000

XLON

05003050000172459-E0PyfhHC2ExW

16:06:08

52

5,146.0000

XLON

07003070000172654-E0PyfhHC2Ezp

16:06:08

4

5,146.0000

XLON

07003070000172654-E0PyfhHC2Ezl

16:06:08

6

5,146.0000

XLON

07003070000172654-E0PyfhHC2Eza

16:08:02

247

5,146.0000

XLON

07003070000172654-E0PyfhHC2Gwb

16:08:03

142

5,146.0000

XLON

05003050000173192-E0PyfhHC2GyH

16:08:23

164

5,146.0000

XLON

07003070000173364-E0PyfhHC2H9z

16:08:23

155

5,146.0000

XLON

07003070000173364-E0PyfhHC2HA3

16:08:30

173

5,146.0000

XLON

07003070000173460-E0PyfhHC2HEX

16:08:30

208

5,146.0000

XLON

07003070000173460-E0PyfhHC2HEZ

16:08:31

241

5,146.0000

XLON

07003070000173503-E0PyfhHC2HFM

16:08:43

262

5,144.0000

XLON

05003050000172090-E0PyfhHC2HQm

16:09:02

237

5,142.0000

XLON

07003070000171109-E0PyfhHC2Hq0

16:11:05

106

5,146.0000

XLON

07003070000174429-E0PyfhHC2Jpz

16:11:05

205

5,146.0000

XLON

07003070000174429-E0PyfhHC2JqB

16:11:35

277

5,144.0000

XLON

05003050000173893-E0PyfhHC2KHg

16:11:57

254

5,142.0000

XLON

07003070000174070-E0PyfhHC2KUU

16:13:16

14

5,146.0000

XLON

07003070000175260-E0PyfhHC2LqG

16:13:16

84

5,146.0000

XLON

07003070000175260-E0PyfhHC2LqI

16:13:39

270

5,144.0000

XLON

05003050000174889-E0PyfhHC2MDE

16:16:05

220

5,146.0000

XLON

05003050000176150-E0PyfhHC2Owx

16:16:05

113

5,146.0000

XLON

05003050000176150-E0PyfhHC2Ox5

16:16:06

35

5,146.0000

XLON

05003050000176159-E0PyfhHC2Oxx

16:16:06

142

5,146.0000

XLON

05003050000176159-E0PyfhHC2Oxz

16:16:06

141

5,146.0000

XLON

05003050000176159-E0PyfhHC2Oy1

16:16:14

222

5,144.0000

XLON

05003050000175469-E0PyfhHC2P7m

16:16:34

225

5,142.0000

XLON

07003070000175053-E0PyfhHC2Phd

16:18:07

20

5,142.0000

XLON

07003070000176660-E0PyfhHC2RW4

16:18:07

24

5,142.0000

XLON

07003070000176660-E0PyfhHC2RW6

16:18:07

21

5,142.0000

XLON

07003070000176660-E0PyfhHC2RW8

16:18:07

46

5,142.0000

XLON

07003070000176660-E0PyfhHC2RWA

16:18:07

142

5,142.0000

XLON

07003070000176660-E0PyfhHC2RWC

16:18:07

6

5,142.0000

XLON

07003070000176660-E0PyfhHC2RWE

16:18:30

180

5,140.0000

XLON

07003070000176617-E0PyfhHC2Rvj

16:18:51

45

5,140.0000

XLON

07003070000176617-E0PyfhHC2SFn

16:19:37

237

5,140.0000

XLON

07003070000176872-E0PyfhHC2TJt

16:20:01

88

5,138.0000

XLON

05003050000176712-E0PyfhHC2TcP

16:20:25

208

5,140.0000

XLON

07003070000176983-E0PyfhHC2UDA

16:21:08

256

5,140.0000

XLON

05003050000176922-E0PyfhHC2Ul4

16:21:11

66

5,138.0000

XLON

05003050000176828-E0PyfhHC2UnR

16:22:08

8

5,138.0000

XLON

05003050000176828-E0PyfhHC2VWJ

16:22:08

187

5,138.0000

XLON

05003050000176869-E0PyfhHC2VWL

16:22:12

142

5,138.0000

XLON

05003050000177133-E0PyfhHC2VaZ

16:22:12

72

5,138.0000

XLON

05003050000177133-E0PyfhHC2Vab

16:22:52

307

5,138.0000

XLON

05003050000177217-E0PyfhHC2WGb

16:23:08

82

5,136.0000

XLON

05003050000176435-E0PyfhHC2Wi7

16:23:09

66

5,136.0000

XLON

05003050000176435-E0PyfhHC2Wk2

16:23:09

39

5,136.0000

XLON

05003050000176925-E0PyfhHC2Wk4

16:23:21

28

5,136.0000

XLON

05003050000176925-E0PyfhHC2Wtc

16:24:01

75

5,136.0000

XLON

05003050000177422-E0PyfhHC2Xeq

16:24:01

120

5,136.0000

XLON

05003050000177422-E0PyfhHC2Xes

16:24:01

85

5,136.0000

XLON

05003050000177422-E0PyfhHC2Xeu

16:24:41

142

5,138.0000

XLON

07003070000177676-E0PyfhHC2YYD

16:24:41

117

5,138.0000

XLON

07003070000177676-E0PyfhHC2YYF

16:25:15

103

5,138.0000

XLON

07003070000177778-E0PyfhHC2ZIk

16:25:15

142

5,138.0000

XLON

07003070000177778-E0PyfhHC2ZIm

16:25:15

11

5,138.0000

XLON

07003070000177778-E0PyfhHC2ZIo

16:25:34

103

5,138.0000

XLON

07003070000177828-E0PyfhHC2Zhp

16:25:34

142

5,138.0000

XLON

07003070000177828-E0PyfhHC2Zhr

16:25:34

4

5,138.0000

XLON

07003070000177828-E0PyfhHC2Zht

16:26:02

117

5,142.0000

XLON

05003050000177714-E0PyfhHC2aGC

16:26:02

31

5,142.0000

XLON

05003050000177714-E0PyfhHC2aGE

16:26:45

62

5,142.0000

XLON

07003070000177996-E0PyfhHC2atM

16:26:45

169

5,142.0000

XLON

07003070000177996-E0PyfhHC2atP

16:26:57

247

5,140.0000

XLON

05003050000177709-E0PyfhHC2b6M

16:26:57

163

5,140.0000

XLON

05003050000177710-E0PyfhHC2b6O

16:28:14

233

5,140.0000

XLON

07003070000178261-E0PyfhHC2ccm

16:28:42

79

5,138.0000

XLON

05003050000177814-E0PyfhHC2dIv

16:28:42

169

5,138.0000

XLON

05003050000178083-E0PyfhHC2dIx

16:28:42

71

5,140.0000

XLON

07003070000178349-E0PyfhHC2dIi

16:28:42

30

5,140.0000

XLON

07003070000178349-E0PyfhHC2dIk

16:28:42

132

5,140.0000

XLON

07003070000178349-E0PyfhHC2dIm

16:28:58

100

5,138.0000

XLON

07003070000178381-E0PyfhHC2dbE

16:28:58

136

5,138.0000

XLON

07003070000178381-E0PyfhHC2dbK

 

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
 
 
POSAKCBQABKDODD