FT Markets Data
Ashtead Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 2863Y
Ashtead Group PLC
08 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 5 September 2025 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:

82,141



Date of transaction:

5 September 2025



Average price paid per share (pence):

5,496.4423



Lowest price paid per share (pence):

5,436.0000



Highest price paid per share (pence):

5,542.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,776,307 (excluding Treasury shares), and the Company will hold 27,578,526 ordinary shares in Treasury.

 

The figure of 423,776,307 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

08:02:23

333

5,458.0000

XLON

07002070000003884-E0OO1LU12CIU

08:02:23

282

5,456.0000

XLON

05002050000003852-E0OO1LU12CIu

08:02:23

308

5,452.0000

XLON

05002050000003853-E0OO1LU12CJE

08:03:40

288

5,454.0000

XLON

05002050000004031-E0OO1LU12GNA

08:03:40

245

5,456.0000

XLON

05002050000004163-E0OO1LU12GMQ

08:04:59

21

5,454.0000

XLON

05002050000004269-E0OO1LU12JJv

08:04:59

95

5,454.0000

XLON

07002070000004313-E0OO1LU12JJt

08:04:59

84

5,454.0000

XLON

05002050000004269-E0OO1LU12JK2

08:06:00

249

5,450.0000

XLON

05002050000004259-E0OO1LU12LuD

08:06:00

87

5,452.0000

XLON

07002070000004514-E0OO1LU12Lsx

08:06:00

199

5,452.0000

XLON

07002070000004514-E0OO1LU12Lsz

08:07:40

20

5,452.0000

XLON

05002050000004597-E0OO1LU12OGD

08:07:40

73

5,452.0000

XLON

05002050000004597-E0OO1LU12OGF

08:07:40

46

5,452.0000

XLON

05002050000004597-E0OO1LU12OGH

08:07:50

103

5,448.0000

XLON

07002070000004236-E0OO1LU12OWZ

08:08:24

77

5,438.0000

XLON

05002050000004469-E0OO1LU12PDZ

08:08:24

255

5,438.0000

XLON

07002070000004653-E0OO1LU12PDb

08:09:26

149

5,436.0000

XLON

07002070000004794-E0OO1LU12Qyk

08:11:07

134

5,438.0000

XLON

05002050000004939-E0OO1LU12U4Y

08:11:07

83

5,438.0000

XLON

07002070000004992-E0OO1LU12U4a

08:13:02

86

5,440.0000

XLON

05002050000005095-E0OO1LU12WSC

08:13:02

172

5,440.0000

XLON

05002050000005095-E0OO1LU12WSE

08:14:44

224

5,440.0000

XLON

07002070000005289-E0OO1LU12Yap

08:16:05

164

5,438.0000

XLON

07002070000006469-E0OO1LU12af4

08:19:24

192

5,448.0000

XLON

05002050000009939-E0OO1LU12ffg

08:20:14

221

5,448.0000

XLON

05002050000010723-E0OO1LU12gcA

08:21:08

184

5,448.0000

XLON

07002070000011220-E0OO1LU12hQ5

08:21:30

222

5,446.0000

XLON

07002070000009427-E0OO1LU12i4H

08:23:41

73

5,456.0000

XLON

07002070000012668-E0OO1LU12l0m

08:23:41

50

5,456.0000

XLON

07002070000012668-E0OO1LU12l0o

08:23:41

108

5,456.0000

XLON

07002070000012668-E0OO1LU12l0q

08:23:45

110

5,456.0000

XLON

07002070000012693-E0OO1LU12l4m

08:24:20

73

5,456.0000

XLON

05002050000012893-E0OO1LU12lbo

08:24:22

25

5,456.0000

XLON

05002050000012906-E0OO1LU12lgV

08:24:22

73

5,456.0000

XLON

05002050000012906-E0OO1LU12lgX

08:24:22

113

5,456.0000

XLON

05002050000012906-E0OO1LU12lgZ

08:24:22

42

5,456.0000

XLON

05002050000012906-E0OO1LU12lgb

08:27:19

25

5,456.0000

XLON

07002070000014419-E0OO1LU12p4P

08:27:19

92

5,456.0000

XLON

07002070000014419-E0OO1LU12p4R

08:27:19

27

5,456.0000

XLON

07002070000014419-E0OO1LU12p4T

08:27:19

112

5,456.0000

XLON

07002070000014419-E0OO1LU12p4V

08:27:19

97

5,456.0000

XLON

07002070000014419-E0OO1LU12p4X

08:31:05

220

5,454.0000

XLON

05002050000015183-E0OO1LU12slp

08:31:06

196

5,454.0000

XLON

07002070000016511-E0OO1LU12sn2

08:34:38

101

5,460.0000

XLON

05002050000018203-E0OO1LU12x9C

08:34:42

284

5,462.0000

XLON

05002050000018252-E0OO1LU12xH2

08:35:15

198

5,466.0000

XLON

05002050000018541-E0OO1LU12y2i

08:35:19

257

5,466.0000

XLON

07002070000018658-E0OO1LU12yBG

08:36:01

259

5,470.0000

XLON

05002050000018925-E0OO1LU12yxU

08:36:08

76

5,474.0000

XLON

07002070000019168-E0OO1LU12zBP

08:38:44

223

5,486.0000

XLON

05002050000020164-E0OO1LU131aU

08:38:46

254

5,488.0000

XLON

07002070000020434-E0OO1LU131hj

08:41:28

264

5,488.0000

XLON

05002050000021594-E0OO1LU134A1

08:43:02

145

5,492.0000

XLON

05002050000022400-E0OO1LU135VX

08:43:15

88

5,492.0000

XLON

07002070000022495-E0OO1LU135df

08:43:15

176

5,492.0000

XLON

07002070000022495-E0OO1LU135dh

08:43:31

120

5,490.0000

XLON

07002070000022078-E0OO1LU135q0

08:43:31

1

5,490.0000

XLON

07002070000022078-E0OO1LU135px

08:44:48

3

5,492.0000

XLON

05002050000023291-E0OO1LU1372p

08:44:48

92

5,492.0000

XLON

05002050000023291-E0OO1LU1372r

08:44:48

113

5,492.0000

XLON

05002050000023291-E0OO1LU1372t

08:44:48

24

5,492.0000

XLON

05002050000023291-E0OO1LU1372v

08:44:48

45

5,492.0000

XLON

05002050000023291-E0OO1LU1372x

08:44:48

42

5,492.0000

XLON

05002050000023291-E0OO1LU1372z

08:44:48

25

5,492.0000

XLON

05002050000023291-E0OO1LU13731

08:46:02

46

5,488.0000

XLON

07002070000023895-E0OO1LU1389A

08:46:02

202

5,488.0000

XLON

07002070000023895-E0OO1LU1389C

08:46:27

100

5,486.0000

XLON

05002050000021428-E0OO1LU138Ro

08:46:27

103

5,486.0000

XLON

05002050000021428-E0OO1LU138Rq

08:46:49

245

5,484.0000

XLON

07002070000021112-E0OO1LU138m4

08:48:12

40

5,486.0000

XLON

05002050000024782-E0OO1LU13ACg

08:48:12

173

5,486.0000

XLON

05002050000024782-E0OO1LU13ACi

08:50:02

170

5,494.0000

XLON

05002050000025783-E0OO1LU13BkW

08:51:01

30

5,494.0000

XLON

07002070000026336-E0OO1LU13CX9

08:51:01

92

5,494.0000

XLON

07002070000026336-E0OO1LU13CXB

08:51:01

51

5,494.0000

XLON

07002070000026336-E0OO1LU13CXD

08:51:01

42

5,494.0000

XLON

07002070000026336-E0OO1LU13CXF

08:52:03

22

5,490.0000

XLON

05002050000025536-E0OO1LU13DQj

08:52:03

130

5,490.0000

XLON

05002050000025536-E0OO1LU13DQp

08:52:03

35

5,490.0000

XLON

05002050000025536-E0OO1LU13DQt

08:54:29

244

5,498.0000

XLON

07002070000027916-E0OO1LU13FvH

08:56:01

100

5,496.0000

XLON

07002070000028577-E0OO1LU13HUE

08:56:55

144

5,498.0000

XLON

05002050000029021-E0OO1LU13IcX

08:56:56

205

5,496.0000

XLON

07002070000028577-E0OO1LU13Idb

08:57:00

154

5,494.0000

XLON

05002050000027224-E0OO1LU13Ig6

08:57:52

170

5,498.0000

XLON

07002070000029398-E0OO1LU13Jtc

08:59:46

161

5,496.0000

XLON

07002070000030076-E0OO1LU13Lgs

09:01:01

34

5,494.0000

XLON

07002070000032393-E0OO1LU13NvG

09:01:01

24

5,494.0000

XLON

07002070000032393-E0OO1LU13NvI

09:01:01

144

5,494.0000

XLON

07002070000032393-E0OO1LU13NvK

09:01:01

24

5,494.0000

XLON

07002070000032393-E0OO1LU13NvM

09:01:01

2

5,494.0000

XLON

07002070000032393-E0OO1LU13NvO

09:03:22

199

5,496.0000

XLON

07002070000034609-E0OO1LU13R3N

09:04:16

166

5,494.0000

XLON

07002070000034393-E0OO1LU13SIJ

09:04:49

213

5,494.0000

XLON

05002050000035478-E0OO1LU13Spz

09:06:01

144

5,494.0000

XLON

05002050000036793-E0OO1LU13UK3

09:07:41

6

5,494.0000

XLON

07002070000037765-E0OO1LU13WMf

09:08:35

7

5,492.0000

XLON

05002050000038112-E0OO1LU13XPt

09:08:38

131

5,490.0000

XLON

05002050000029345-E0OO1LU13XYp

09:09:21

36

5,492.0000

XLON

07002070000038670-E0OO1LU13YEC

09:09:21

194

5,492.0000

XLON

07002070000038670-E0OO1LU13YEE

09:13:02

243

5,498.0000

XLON

05002050000040458-E0OO1LU13c7F

09:14:21

3

5,498.0000

XLON

07002070000041152-E0OO1LU13d1h

09:14:21

154

5,498.0000

XLON

07002070000041152-E0OO1LU13d1j

09:14:21

60

5,498.0000

XLON

07002070000041152-E0OO1LU13d1l

09:16:01

27

5,496.0000

XLON

05002050000041939-E0OO1LU13eIQ

09:16:01

6

5,496.0000

XLON

05002050000041939-E0OO1LU13eIS

09:16:01

108

5,496.0000

XLON

05002050000041939-E0OO1LU13eIU

09:16:01

16

5,496.0000

XLON

05002050000041939-E0OO1LU13eIW

09:16:01

16

5,496.0000

XLON

05002050000041939-E0OO1LU13eIY

09:17:20

211

5,492.0000

XLON

05002050000039929-E0OO1LU13fVw

09:17:41

7

5,492.0000

XLON

05002050000042925-E0OO1LU13fkB

09:18:07

161

5,490.0000

XLON

07002070000039554-E0OO1LU13gDA

09:18:07

15

5,490.0000

XLON

07002070000039554-E0OO1LU13gDC

09:19:21

6

5,488.0000

XLON

07002070000044026-E0OO1LU13hm9

09:19:21

74

5,488.0000

XLON

07002070000044026-E0OO1LU13hmB

09:19:21

108

5,488.0000

XLON

07002070000044026-E0OO1LU13hmD

09:21:01

217

5,488.0000

XLON

07002070000045010-E0OO1LU13j4l

09:23:06

198

5,486.0000

XLON

05002050000047180-E0OO1LU13kbk

09:24:36

100

5,486.0000

XLON

07002070000048881-E0OO1LU13lWU

09:25:41

112

5,490.0000

XLON

05002050000049424-E0OO1LU13mNh

09:25:43

133

5,488.0000

XLON

07002070000049103-E0OO1LU13mP8

09:26:02

56

5,488.0000

XLON

05002050000049581-E0OO1LU13mWE

09:26:02

190

5,488.0000

XLON

05002050000049581-E0OO1LU13mWG

09:28:56

257

5,494.0000

XLON

07002070000050920-E0OO1LU13otm

09:29:22

261

5,494.0000

XLON

07002070000051319-E0OO1LU13peD

09:30:01

205

5,492.0000

XLON

07002070000050506-E0OO1LU13q2i

09:31:02

114

5,492.0000

XLON

07002070000052473-E0OO1LU13qr7

09:32:47

241

5,490.0000

XLON

05002050000053120-E0OO1LU13sAW

09:34:22

44

5,488.0000

XLON

05002050000053888-E0OO1LU13tLk

09:34:22

6

5,488.0000

XLON

05002050000053888-E0OO1LU13tLm

09:34:22

108

5,488.0000

XLON

05002050000053888-E0OO1LU13tLo

09:34:22

24

5,488.0000

XLON

05002050000053888-E0OO1LU13tLq

09:34:37

64

5,486.0000

XLON

05002050000052356-E0OO1LU13tY3

09:34:37

84

5,486.0000

XLON

05002050000052356-E0OO1LU13tY7

09:36:02

106

5,484.0000

XLON

07002070000054742-E0OO1LU13uir

09:36:02

21

5,484.0000

XLON

07002070000054742-E0OO1LU13uit

09:39:22

116

5,484.0000

XLON

07002070000057142-E0OO1LU13xmx

09:40:53

5

5,482.0000

XLON

05002050000056483-E0OO1LU13yt8

09:40:53

129

5,482.0000

XLON

05002050000056483-E0OO1LU13ytC

09:41:08

16

5,482.0000

XLON

07002070000058369-E0OO1LU13z5U

09:41:08

184

5,482.0000

XLON

07002070000058369-E0OO1LU13z5Y

09:41:22

122

5,480.0000

XLON

07002070000055954-E0OO1LU13zUf

09:45:23

63

5,482.0000

XLON

05002050000059957-E0OO1LU1427n

09:45:23

126

5,482.0000

XLON

05002050000059957-E0OO1LU1427p

09:46:02

13

5,482.0000

XLON

05002050000060244-E0OO1LU142a7

09:46:02

42

5,482.0000

XLON

05002050000060244-E0OO1LU142a9

09:46:02

81

5,482.0000

XLON

05002050000060244-E0OO1LU142aB

09:46:02

17

5,482.0000

XLON

05002050000060244-E0OO1LU142aD

09:47:44

258

5,482.0000

XLON

07002070000061059-E0OO1LU143sE

09:48:42

144

5,480.0000

XLON

07002070000059082-E0OO1LU144Wr

09:49:22

17

5,480.0000

XLON

05002050000061520-E0OO1LU1458w

09:49:22

81

5,480.0000

XLON

05002050000061520-E0OO1LU1458y

09:49:22

8

5,480.0000

XLON

05002050000061520-E0OO1LU14590

09:52:34

40

5,478.0000

XLON

05002050000062600-E0OO1LU147SI

09:52:34

121

5,478.0000

XLON

05002050000062600-E0OO1LU147SL

09:54:08

186

5,478.0000

XLON

07002070000063787-E0OO1LU148aZ

09:54:22

5

5,478.0000

XLON

07002070000064874-E0OO1LU148fc

09:54:22

18

5,478.0000

XLON

07002070000064874-E0OO1LU148fe

09:54:22

81

5,478.0000

XLON

07002070000064874-E0OO1LU148fg

09:54:22

14

5,478.0000

XLON

07002070000064874-E0OO1LU148fi

09:54:22

14

5,478.0000

XLON

07002070000064874-E0OO1LU148fk

09:54:22

22

5,478.0000

XLON

07002070000064874-E0OO1LU148fm

09:56:02

3

5,478.0000

XLON

07002070000065849-E0OO1LU149rk

09:56:02

41

5,478.0000

XLON

07002070000065849-E0OO1LU149rm

09:56:02

126

5,478.0000

XLON

07002070000065849-E0OO1LU149ro

09:56:02

46

5,478.0000

XLON

07002070000065849-E0OO1LU149rq

09:57:42

3

5,478.0000

XLON

05002050000067434-E0OO1LU14BHd

09:57:42

45

5,478.0000

XLON

05002050000067434-E0OO1LU14BHf

09:57:42

81

5,478.0000

XLON

05002050000067434-E0OO1LU14BHh

09:58:36

67

5,478.0000

XLON

05002050000068239-E0OO1LU14CJn

10:01:35

249

5,478.0000

XLON

07002070000068791-E0OO1LU14EAv

10:02:00

123

5,474.0000

XLON

07002070000053998-E0OO1LU14Emg

10:02:00

87

5,472.0000

XLON

05002050000063609-E0OO1LU14EnH

10:04:01

205

5,472.0000

XLON

07002070000070953-E0OO1LU14GSd

10:04:01

11

5,472.0000

XLON

07002070000070953-E0OO1LU14GSW

10:04:22

35

5,472.0000

XLON

05002050000071481-E0OO1LU14GlO

10:04:22

81

5,472.0000

XLON

05002050000071481-E0OO1LU14GlQ

10:04:22

80

5,472.0000

XLON

05002050000071481-E0OO1LU14GlS

10:06:56

25

5,474.0000

XLON

07002070000073079-E0OO1LU14IqX

10:06:56

81

5,474.0000

XLON

07002070000073079-E0OO1LU14IqZ

10:06:56

90

5,474.0000

XLON

07002070000073079-E0OO1LU14Iqb

10:08:48

179

5,476.0000

XLON

05002050000073966-E0OO1LU14KRW

10:09:26

183

5,476.0000

XLON

07002070000075309-E0OO1LU14Ks7

10:11:02

81

5,474.0000

XLON

05002050000075946-E0OO1LU14MM2

10:11:02

25

5,474.0000

XLON

05002050000075946-E0OO1LU14MM4

10:11:02

34

5,474.0000

XLON

05002050000075946-E0OO1LU14MM6

10:11:02

5

5,474.0000

XLON

05002050000075946-E0OO1LU14MM8

10:11:02

29

5,474.0000

XLON

05002050000075946-E0OO1LU14MMA

10:11:02

14

5,474.0000

XLON

05002050000075946-E0OO1LU14MMC

10:12:32

196

5,472.0000

XLON

05002050000072194-E0OO1LU14NSh

10:12:42

12

5,472.0000

XLON

05002050000076659-E0OO1LU14Na9

10:12:42

81

5,472.0000

XLON

05002050000076659-E0OO1LU14NaB

10:12:42

77

5,472.0000

XLON

05002050000076659-E0OO1LU14NaD

10:18:03

192

5,480.0000

XLON

05002050000078656-E0OO1LU14RPM

10:18:03

2

5,480.0000

XLON

05002050000078656-E0OO1LU14RPJ

10:19:43

215

5,482.0000

XLON

05002050000079572-E0OO1LU14Shd

10:21:02

63

5,482.0000

XLON

05002050000080308-E0OO1LU14TaH

10:21:02

81

5,482.0000

XLON

05002050000080308-E0OO1LU14TaJ

10:21:02

26

5,482.0000

XLON

05002050000080308-E0OO1LU14TaL

10:21:02

12

5,482.0000

XLON

05002050000080308-E0OO1LU14TaN

10:21:02

42

5,482.0000

XLON

05002050000080308-E0OO1LU14TaP

10:24:22

294

5,486.0000

XLON

05002050000081698-E0OO1LU14Vip

10:26:02

305

5,484.0000

XLON

07002070000081542-E0OO1LU14WuS

10:26:02

293

5,486.0000

XLON

07002070000082408-E0OO1LU14Wu8

10:29:21

37

5,482.0000

XLON

05002050000083349-E0OO1LU14ZjC

10:29:21

120

5,482.0000

XLON

05002050000083349-E0OO1LU14ZjG

10:29:22

224

5,482.0000

XLON

05002050000083641-E0OO1LU14ZsI

10:31:02

130

5,486.0000

XLON

07002070000084679-E0OO1LU14bzu

10:31:02

40

5,486.0000

XLON

07002070000084679-E0OO1LU14bzo

10:32:48

204

5,486.0000

XLON

05002050000085291-E0OO1LU14d4m

10:34:30

143

5,486.0000

XLON

07002070000086104-E0OO1LU14dzU

10:36:56

101

5,490.0000

XLON

05002050000086968-E0OO1LU14fbh

10:37:42

101

5,490.0000

XLON

07002070000087282-E0OO1LU14frs

10:37:42

41

5,490.0000

XLON

07002070000087282-E0OO1LU14fru

10:39:33

100

5,490.0000

XLON

05002050000087682-E0OO1LU14gkl

10:39:33

111

5,490.0000

XLON

05002050000087682-E0OO1LU14gkn

10:41:02

33

5,490.0000

XLON

07002070000088356-E0OO1LU14hdB

10:41:02

101

5,490.0000

XLON

07002070000088356-E0OO1LU14hdD

10:41:02

43

5,490.0000

XLON

07002070000088356-E0OO1LU14hdF

10:41:34

196

5,488.0000

XLON

07002070000086723-E0OO1LU14huR

10:50:44

292

5,498.0000

XLON

05002050000090586-E0OO1LU14nMC

10:51:02

10

5,498.0000

XLON

07002070000091805-E0OO1LU14nTE

10:51:02

8

5,498.0000

XLON

07002070000091805-E0OO1LU14nTG

10:51:02

101

5,498.0000

XLON

07002070000091805-E0OO1LU14nTI

10:51:02

87

5,498.0000

XLON

07002070000091805-E0OO1LU14nTK

10:51:56

68

5,498.0000

XLON

07002070000092105-E0OO1LU14o1x

10:52:42

15

5,498.0000

XLON

05002050000092222-E0OO1LU14oVK

10:53:36

94

5,498.0000

XLON

05002050000092557-E0OO1LU14p5p

10:53:36

101

5,498.0000

XLON

05002050000092557-E0OO1LU14p5r

10:53:36

39

5,498.0000

XLON

05002050000092557-E0OO1LU14p5t

10:53:36

59

5,498.0000

XLON

05002050000092557-E0OO1LU14p5v

11:01:33

9

5,502.0000

XLON

05002050000095100-E0OO1LU14v01

11:01:33

228

5,502.0000

XLON

05002050000095100-E0OO1LU14v04

11:01:33

118

5,502.0000

XLON

05002050000095100-E0OO1LU14v06

11:03:57

333

5,510.0000

XLON

07002070000096278-E0OO1LU14wcr

11:04:01

81

5,510.0000

XLON

05002050000096517-E0OO1LU14wlu

11:04:01

332

5,510.0000

XLON

05002050000096517-E0OO1LU14wlx

11:04:06

2

5,508.0000

XLON

05002050000096081-E0OO1LU14wsE

11:04:06

126

5,508.0000

XLON

05002050000096081-E0OO1LU14wsG

11:04:06

319

5,508.0000

XLON

05002050000096081-E0OO1LU14wsI

11:05:19

1

5,494.0000

XLON

07002070000096792-E0OO1LU14xzI

11:05:19

2

5,494.0000

XLON

07002070000096792-E0OO1LU14xzG

11:05:19

20

5,494.0000

XLON

07002070000096792-E0OO1LU14xyx

11:05:19

175

5,494.0000

XLON

07002070000096792-E0OO1LU14xyz

11:05:41

69

5,494.0000

XLON

05002050000097158-E0OO1LU14yC9

11:05:44

77

5,494.0000

XLON

05002050000097158-E0OO1LU14yHC

11:06:20

16

5,494.0000

XLON

07002070000097524-E0OO1LU14yg3

11:06:20

134

5,494.0000

XLON

07002070000097524-E0OO1LU14yg7

11:07:42

22

5,494.0000

XLON

07002070000098031-E0OO1LU14zXC

11:07:42

84

5,494.0000

XLON

07002070000098031-E0OO1LU14zXE

11:13:52

1

5,496.0000

XLON

07002070000099209-E0OO1LU153JM

11:14:32

131

5,496.0000

XLON

07002070000099209-E0OO1LU153sB

11:14:32

67

5,496.0000

XLON

05002050000100359-E0OO1LU153sG

11:14:32

37

5,496.0000

XLON

07002070000099209-E0OO1LU153sE

11:16:02

5

5,496.0000

XLON

07002070000101152-E0OO1LU154pa

11:16:02

30

5,496.0000

XLON

07002070000101152-E0OO1LU154pc

11:16:02

101

5,496.0000

XLON

07002070000101152-E0OO1LU154pe

11:17:39

10

5,496.0000

XLON

07002070000101548-E0OO1LU15686

11:17:39

104

5,496.0000

XLON

07002070000101548-E0OO1LU1568A

11:17:39

8

5,496.0000

XLON

07002070000101548-E0OO1LU1568C

11:17:49

84

5,496.0000

XLON

07002070000101822-E0OO1LU156Ek

11:17:49

216

5,496.0000

XLON

07002070000101822-E0OO1LU156Em

11:18:03

145

5,494.0000

XLON

07002070000098626-E0OO1LU156Mv

11:19:22

4

5,494.0000

XLON

05002050000102272-E0OO1LU157NW

11:19:22

40

5,494.0000

XLON

05002050000102272-E0OO1LU157NY

11:20:22

19

5,494.0000

XLON

07002070000102432-E0OO1LU1587E

11:20:22

122

5,494.0000

XLON

07002070000102432-E0OO1LU1587H

11:21:02

29

5,494.0000

XLON

07002070000103053-E0OO1LU158fN

11:21:02

101

5,494.0000

XLON

07002070000103053-E0OO1LU158fP

11:21:02

13

5,494.0000

XLON

07002070000103053-E0OO1LU158fR

11:21:02

56

5,494.0000

XLON

07002070000103053-E0OO1LU158fT

11:23:05

4

5,494.0000

XLON

05002050000103431-E0OO1LU159sA

11:23:05

173

5,494.0000

XLON

05002050000103431-E0OO1LU159sD

11:24:22

30

5,494.0000

XLON

07002070000104143-E0OO1LU15Amu

11:24:22

101

5,494.0000

XLON

07002070000104143-E0OO1LU15Amw

11:24:22

3

5,494.0000

XLON

07002070000104143-E0OO1LU15Amy

11:24:22

3

5,494.0000

XLON

07002070000104143-E0OO1LU15An0

11:24:22

12

5,494.0000

XLON

07002070000104143-E0OO1LU15An2

11:25:15

8

5,492.0000

XLON

05002050000102284-E0OO1LU15BDN

11:25:15

152

5,492.0000

XLON

05002050000102284-E0OO1LU15BDQ

11:27:01

118

5,490.0000

XLON

07002070000104781-E0OO1LU15CD9

11:27:42

101

5,490.0000

XLON

07002070000105424-E0OO1LU15CYQ

11:27:42

10

5,490.0000

XLON

07002070000105424-E0OO1LU15CYS

11:27:42

19

5,490.0000

XLON

07002070000105424-E0OO1LU15CYU

11:29:22

101

5,490.0000

XLON

07002070000106035-E0OO1LU15Dvm

11:29:22

29

5,490.0000

XLON

07002070000106035-E0OO1LU15Dvo

11:29:22

59

5,490.0000

XLON

07002070000106035-E0OO1LU15Dvq

11:31:02

11

5,488.0000

XLON

05002050000106491-E0OO1LU15FW2

11:33:31

122

5,490.0000

XLON

07002070000107250-E0OO1LU15H76

11:35:55

228

5,490.0000

XLON

05002050000107782-E0OO1LU15IjM

11:36:02

66

5,490.0000

XLON

05002050000108355-E0OO1LU15Ime

11:36:02

23

5,490.0000

XLON

05002050000108355-E0OO1LU15Img

11:38:15

24

5,490.0000

XLON

05002050000108733-E0OO1LU15JzC

11:38:15

44

5,490.0000

XLON

05002050000108733-E0OO1LU15JzG

11:38:15

139

5,490.0000

XLON

05002050000108984-E0OO1LU15JzI

11:38:59

21

5,488.0000

XLON

05002050000106676-E0OO1LU15KXD

11:38:59

90

5,488.0000

XLON

05002050000106676-E0OO1LU15KXJ

11:39:22

8

5,488.0000

XLON

07002070000109814-E0OO1LU15Kjg

11:39:22

10

5,488.0000

XLON

07002070000109814-E0OO1LU15Kji

11:39:22

11

5,488.0000

XLON

07002070000109814-E0OO1LU15Kjk

11:39:22

21

5,488.0000

XLON

07002070000109814-E0OO1LU15Kjm

11:40:21

157

5,488.0000

XLON

05002050000109900-E0OO1LU15LOT

11:41:02

8

5,488.0000

XLON

07002070000110399-E0OO1LU15Lkb

11:41:02

24

5,488.0000

XLON

07002070000110399-E0OO1LU15Lkd

11:41:43

20

5,484.0000

XLON

05002050000103156-E0OO1LU15MAI

11:41:43

47

5,484.0000

XLON

05002050000103156-E0OO1LU15MAN

11:46:07

3

5,486.0000

XLON

07002070000111804-E0OO1LU15ON7

11:46:07

182

5,486.0000

XLON

07002070000111804-E0OO1LU15OND

11:46:07

81

5,486.0000

XLON

07002070000111804-E0OO1LU15OMz

11:49:22

27

5,488.0000

XLON

07002070000113854-E0OO1LU15QGn

11:49:22

31

5,488.0000

XLON

07002070000113854-E0OO1LU15QGp

11:49:22

101

5,488.0000

XLON

07002070000113854-E0OO1LU15QGr

11:49:22

31

5,488.0000

XLON

07002070000113854-E0OO1LU15QGt

11:51:10

344

5,488.0000

XLON

07002070000114453-E0OO1LU15R8G

11:51:10

153

5,486.0000

XLON

05002050000113074-E0OO1LU15R8b

11:51:10

42

5,486.0000

XLON

05002050000113074-E0OO1LU15R8d

11:52:42

5

5,482.0000

XLON

07002070000115025-E0OO1LU15RzC

11:52:42

16

5,482.0000

XLON

07002070000115025-E0OO1LU15RzE

11:55:36

163

5,482.0000

XLON

07002070000115391-E0OO1LU15ThK

11:56:02

76

5,482.0000

XLON

07002070000116283-E0OO1LU15U0v

11:56:02

76

5,482.0000

XLON

07002070000116283-E0OO1LU15U0x

11:56:02

15

5,482.0000

XLON

07002070000116283-E0OO1LU15U0z

11:56:02

42

5,482.0000

XLON

07002070000116283-E0OO1LU15U11

11:57:42

7

5,480.0000

XLON

05002050000116801-E0OO1LU15V6i

11:57:42

17

5,480.0000

XLON

05002050000116801-E0OO1LU15V6k

11:58:36

4

5,480.0000

XLON

07002070000117343-E0OO1LU15Vb7

11:59:22

76

5,480.0000

XLON

07002070000117684-E0OO1LU15Vyn

11:59:22

23

5,480.0000

XLON

07002070000117684-E0OO1LU15Vyp

11:59:22

4

5,480.0000

XLON

07002070000117684-E0OO1LU15Vyr

11:59:49

126

5,478.0000

XLON

05002050000115538-E0OO1LU15WAT

12:03:36

272

5,484.0000

XLON

05002050000119668-E0OO1LU15ZCF

12:04:22

5

5,484.0000

XLON

05002050000119947-E0OO1LU15Zsc

12:04:22

24

5,484.0000

XLON

05002050000119947-E0OO1LU15Zse

12:05:16

87

5,484.0000

XLON

07002070000120406-E0OO1LU15aUt

12:05:16

174

5,484.0000

XLON

07002070000120406-E0OO1LU15aUy

12:06:11

90

5,484.0000

XLON

07002070000120734-E0OO1LU15bIb

12:13:03

390

5,492.0000

XLON

05002050000123348-E0OO1LU15eje

12:13:37

100

5,492.0000

XLON

07002070000123767-E0OO1LU15f21

12:13:37

292

5,492.0000

XLON

07002070000123767-E0OO1LU15f23

12:16:10

298

5,492.0000

XLON

05002050000124257-E0OO1LU15gW6

12:18:36

83

5,494.0000

XLON

05002050000126054-E0OO1LU15hga

12:18:36

164

5,494.0000

XLON

05002050000126054-E0OO1LU15hgc

12:20:07

208

5,494.0000

XLON

05002050000126335-E0OO1LU15idj

12:21:02

186

5,498.0000

XLON

05002050000127013-E0OO1LU15jH8

12:21:02

31

5,498.0000

XLON

05002050000127013-E0OO1LU15jH6

12:22:42

55

5,496.0000

XLON

05002050000127651-E0OO1LU15k8V

12:22:42

4

5,496.0000

XLON

05002050000127651-E0OO1LU15k8X

12:22:42

106

5,496.0000

XLON

05002050000127651-E0OO1LU15k8Z

12:22:42

37

5,496.0000

XLON

05002050000127651-E0OO1LU15k8b

12:22:42

4

5,496.0000

XLON

05002050000127651-E0OO1LU15k8d

12:26:34

183

5,496.0000

XLON

05002050000128285-E0OO1LU15mGF

12:27:42

15

5,496.0000

XLON

05002050000129589-E0OO1LU15mjV

12:27:42

119

5,496.0000

XLON

05002050000129589-E0OO1LU15mjX

12:27:42

37

5,496.0000

XLON

05002050000129589-E0OO1LU15mjZ

12:27:42

26

5,496.0000

XLON

05002050000129589-E0OO1LU15mjb

12:27:58

122

5,492.0000

XLON

07002070000125880-E0OO1LU15msM

12:27:59

184

5,492.0000

XLON

07002070000125880-E0OO1LU15mvi

12:29:22

4

5,492.0000

XLON

05002050000130263-E0OO1LU15nbb

12:29:22

37

5,492.0000

XLON

05002050000130263-E0OO1LU15nbd

12:29:22

16

5,492.0000

XLON

05002050000130263-E0OO1LU15nbf

12:29:22

113

5,492.0000

XLON

05002050000130263-E0OO1LU15nbh

12:30:23

128

5,486.0000

XLON

07002070000130505-E0OO1LU15oST

12:30:23

2

5,486.0000

XLON

07002070000130505-E0OO1LU15oSV

12:39:03

2

5,496.0000

XLON

07002070000134450-E0OO1LU15tls

12:39:43

303

5,496.0000

XLON

07002070000134457-E0OO1LU15uCB

12:40:37

37

5,496.0000

XLON

05002050000134859-E0OO1LU15uiG

12:40:37

16

5,496.0000

XLON

05002050000134859-E0OO1LU15uiI

12:40:37

42

5,496.0000

XLON

05002050000134859-E0OO1LU15uiK

12:41:02

37

5,496.0000

XLON

07002070000135265-E0OO1LU15uzQ

12:41:02

37

5,496.0000

XLON

07002070000135265-E0OO1LU15uzS

12:41:02

119

5,496.0000

XLON

07002070000135265-E0OO1LU15uzU

12:41:02

38

5,496.0000

XLON

07002070000135265-E0OO1LU15uzW

12:42:44

35

5,498.0000

XLON

07002070000135912-E0OO1LU15vwW

12:42:44

295

5,498.0000

XLON

07002070000135912-E0OO1LU15vwY

12:44:22

4

5,496.0000

XLON

07002070000136545-E0OO1LU15wuL

12:44:22

39

5,496.0000

XLON

07002070000136545-E0OO1LU15wuN

12:44:22

119

5,496.0000

XLON

07002070000136545-E0OO1LU15wuP

12:44:22

25

5,496.0000

XLON

07002070000136545-E0OO1LU15wuR

12:44:22

21

5,496.0000

XLON

07002070000136545-E0OO1LU15wuT

12:47:53

217

5,496.0000

XLON

07002070000137246-E0OO1LU15yor

12:48:50

171

5,494.0000

XLON

07002070000133122-E0OO1LU15zRd

12:49:22

140

5,494.0000

XLON

05002050000138326-E0OO1LU15zyB

12:49:22

20

5,494.0000

XLON

05002050000138326-E0OO1LU15zyD

12:49:22

2

5,494.0000

XLON

05002050000138326-E0OO1LU15zyF

12:53:30

7

5,496.0000

XLON

05002050000139283-E0OO1LU16283

12:54:42

1

5,496.0000

XLON

05002050000139283-E0OO1LU162eT

12:58:22

183

5,496.0000

XLON

05002050000139283-E0OO1LU164iB

12:58:22

68

5,496.0000

XLON

05002050000141418-E0OO1LU164iD

12:58:22

83

5,496.0000

XLON

05002050000141888-E0OO1LU164iF

12:58:30

165

5,496.0000

XLON

07002070000143775-E0OO1LU164qt

12:58:30

119

5,496.0000

XLON

07002070000143775-E0OO1LU164qv

12:58:30

50

5,496.0000

XLON

07002070000143775-E0OO1LU164qx

12:58:30

18

5,496.0000

XLON

07002070000143775-E0OO1LU164qz

12:58:30

87

5,496.0000

XLON

07002070000143775-E0OO1LU164r1

12:58:30

1

5,496.0000

XLON

07002070000143775-E0OO1LU164r3

13:00:10

5

5,498.0000

XLON

07002070000144881-E0OO1LU166al

13:00:10

3

5,498.0000

XLON

07002070000144881-E0OO1LU166an

13:00:10

87

5,498.0000

XLON

07002070000144881-E0OO1LU166ap

13:01:02

28

5,498.0000

XLON

05002050000145282-E0OO1LU167d1

13:01:02

100

5,498.0000

XLON

05002050000145282-E0OO1LU167d3

13:01:02

84

5,498.0000

XLON

05002050000145282-E0OO1LU167d5

13:02:42

32

5,498.0000

XLON

05002050000146360-E0OO1LU168XD

13:02:42

10

5,498.0000

XLON

05002050000146360-E0OO1LU168XF

13:02:42

129

5,498.0000

XLON

05002050000146360-E0OO1LU168XH

13:04:22

244

5,494.0000

XLON

05002050000139071-E0OO1LU169Sv

13:04:22

130

5,498.0000

XLON

05002050000147445-E0OO1LU169S7

13:04:22

119

5,498.0000

XLON

05002050000147445-E0OO1LU169S9

13:04:22

4

5,498.0000

XLON

05002050000147445-E0OO1LU169SB

13:04:22

19

5,498.0000

XLON

05002050000147445-E0OO1LU169SD

13:06:02

4

5,492.0000

XLON

05002050000148969-E0OO1LU16AdQ

13:06:02

21

5,492.0000

XLON

05002050000148969-E0OO1LU16AdS

13:06:02

16

5,492.0000

XLON

05002050000148969-E0OO1LU16AdU

13:06:02

31

5,492.0000

XLON

05002050000148969-E0OO1LU16AdW

13:06:02

97

5,492.0000

XLON

05002050000148969-E0OO1LU16AdY

13:08:30

128

5,492.0000

XLON

05002050000149907-E0OO1LU16CDI

13:08:30

14

5,492.0000

XLON

05002050000149907-E0OO1LU16CDK

13:09:22

4

5,492.0000

XLON

05002050000152106-E0OO1LU16CtJ

13:09:50

30

5,492.0000

XLON

07002070000152671-E0OO1LU16DBn

13:09:50

119

5,492.0000

XLON

07002070000152671-E0OO1LU16DBp

13:09:50

4

5,492.0000

XLON

07002070000152671-E0OO1LU16DBr

13:09:50

7

5,492.0000

XLON

07002070000152671-E0OO1LU16DBt

13:11:02

27

5,490.0000

XLON

07002070000153466-E0OO1LU16EV7

13:11:02

4

5,490.0000

XLON

07002070000153466-E0OO1LU16EV9

13:11:02

20

5,490.0000

XLON

07002070000153466-E0OO1LU16EVB

13:11:56

57

5,490.0000

XLON

05002050000153757-E0OO1LU16F9a

13:11:56

4

5,490.0000

XLON

05002050000153757-E0OO1LU16F9c

13:11:56

25

5,490.0000

XLON

05002050000153757-E0OO1LU16F9e

13:11:56

25

5,490.0000

XLON

05002050000153757-E0OO1LU16F9g

13:12:42

147

5,490.0000

XLON

07002070000154450-E0OO1LU16Fsu

13:12:42

4

5,490.0000

XLON

07002070000154450-E0OO1LU16Fsw

13:12:42

30

5,490.0000

XLON

07002070000154450-E0OO1LU16Fsy

13:12:42

21

5,490.0000

XLON

07002070000154450-E0OO1LU16Ft0

13:17:11

204

5,492.0000

XLON

07002070000157796-E0OO1LU16JAr

13:17:11

149

5,490.0000

XLON

05002050000155651-E0OO1LU16JBF

13:18:01

166

5,490.0000

XLON

07002070000158596-E0OO1LU16JuP

13:19:10

98

5,486.0000

XLON

07002070000149162-E0OO1LU16KtB

13:19:43

203

5,486.0000

XLON

07002070000159662-E0OO1LU16LcO

13:22:39

5

5,484.0000

XLON

05002050000160564-E0OO1LU16OSt

13:22:39

139

5,484.0000

XLON

05002050000160564-E0OO1LU16OSx

13:22:42

120

5,484.0000

XLON

07002070000163820-E0OO1LU16OdP

13:22:42

24

5,484.0000

XLON

07002070000163820-E0OO1LU16OdR

13:22:42

22

5,484.0000

XLON

07002070000163820-E0OO1LU16OdT

13:24:22

5

5,484.0000

XLON

05002050000164586-E0OO1LU16Pe8

13:24:22

26

5,484.0000

XLON

05002050000164586-E0OO1LU16PeA

13:24:22

89

5,484.0000

XLON

05002050000164586-E0OO1LU16PeC

13:24:22

36

5,484.0000

XLON

05002050000164586-E0OO1LU16PeE

13:24:31

40

5,482.0000

XLON

07002070000145474-E0OO1LU16Pkg

13:24:31

36

5,482.0000

XLON

07002070000145474-E0OO1LU16Pkk

13:30:04

1

5,494.0000

XLON

07002070000169335-E0OO1LU16W5W

13:30:04

11

5,494.0000

XLON

07002070000169335-E0OO1LU16W5Y

13:30:07

203

5,494.0000

XLON

07002070000169709-E0OO1LU16WHx

13:30:25

323

5,486.0000

XLON

07002070000168330-E0OO1LU16Xca

13:30:28

161

5,482.0000

XLON

05002050000166155-E0OO1LU16Xil

13:31:05

34

5,476.0000

XLON

05002050000173435-E0OO1LU16azi

13:31:05

93

5,476.0000

XLON

05002050000173435-E0OO1LU16azk

13:32:42

127

5,478.0000

XLON

05002050000178656-E0OO1LU16gTx

13:32:42

68

5,478.0000

XLON

05002050000178656-E0OO1LU16gTz

13:34:22

63

5,480.0000

XLON

07002070000182259-E0OO1LU16k56

13:34:22

24

5,480.0000

XLON

07002070000182259-E0OO1LU16k58

13:34:22

70

5,480.0000

XLON

07002070000182259-E0OO1LU16k5A

13:36:02

84

5,474.0000

XLON

05002050000184478-E0OO1LU16nGU

13:36:02

20

5,474.0000

XLON

05002050000184478-E0OO1LU16nGW

13:36:02

9

5,474.0000

XLON

05002050000184478-E0OO1LU16nGY

13:36:02

56

5,474.0000

XLON

05002050000184478-E0OO1LU16nGa

13:37:23

3

5,482.0000

XLON

05002050000185159-E0OO1LU16qL6

13:37:23

108

5,482.0000

XLON

05002050000185159-E0OO1LU16qL8

13:38:11

188

5,482.0000

XLON

05002050000186539-E0OO1LU16rDM

13:39:00

138

5,478.0000

XLON

07002070000186806-E0OO1LU16sQx

13:39:22

28

5,476.0000

XLON

05002050000188856-E0OO1LU16tLp

13:39:22

89

5,476.0000

XLON

05002050000188856-E0OO1LU16tLr

13:39:22

4

5,476.0000

XLON

05002050000188856-E0OO1LU16tLt

13:39:22

20

5,476.0000

XLON

05002050000188856-E0OO1LU16tLv

13:41:02

160

5,474.0000

XLON

05002050000190494-E0OO1LU16vq2

13:42:42

55

5,472.0000

XLON

05002050000192148-E0OO1LU16xof

13:42:42

9

5,472.0000

XLON

05002050000192148-E0OO1LU16xoh

13:42:42

3

5,472.0000

XLON

05002050000192148-E0OO1LU16xoj

13:42:42

116

5,472.0000

XLON

05002050000192148-E0OO1LU16xol

13:44:22

126

5,478.0000

XLON

07002070000194186-E0OO1LU16ztR

13:46:02

112

5,480.0000

XLON

07002070000196293-E0OO1LU172HS

13:46:02

88

5,480.0000

XLON

07002070000196293-E0OO1LU172HU

13:47:55

146

5,482.0000

XLON

05002050000197608-E0OO1LU174wO

13:50:35

156

5,490.0000

XLON

05002050000200114-E0OO1LU178Jk

13:50:35

51

5,490.0000

XLON

05002050000200114-E0OO1LU178If

13:51:03

240

5,490.0000

XLON

07002070000200872-E0OO1LU178pf

13:53:44

154

5,498.0000

XLON

05002050000202841-E0OO1LU17Bwc

13:54:22

119

5,498.0000

XLON

05002050000203406-E0OO1LU17Cxi

13:54:22

113

5,498.0000

XLON

05002050000203406-E0OO1LU17Cxk

13:55:39

154

5,496.0000

XLON

07002070000202583-E0OO1LU17ECK

13:56:03

161

5,498.0000

XLON

05002050000204809-E0OO1LU17El7

13:57:04

129

5,494.0000

XLON

07002070000205158-E0OO1LU17GAM

13:57:04

72

5,494.0000

XLON

07002070000205158-E0OO1LU17G9z

13:58:03

140

5,494.0000

XLON

05002050000206110-E0OO1LU17HAG

14:00:17

56

5,492.0000

XLON

05002050000208228-E0OO1LU17JW1

14:00:17

39

5,492.0000

XLON

05002050000208228-E0OO1LU17JW3

14:00:17

31

5,492.0000

XLON

05002050000208228-E0OO1LU17JVp

14:01:02

52

5,494.0000

XLON

07002070000209307-E0OO1LU17KuY

14:01:02

170

5,494.0000

XLON

07002070000209307-E0OO1LU17Kuc

14:02:45

15

5,498.0000

XLON

07002070000210739-E0OO1LU17Nci

14:02:45

195

5,498.0000

XLON

07002070000210739-E0OO1LU17Ncn

14:05:36

185

5,502.0000

XLON

05002050000212809-E0OO1LU17Ra4

14:06:02

26

5,502.0000

XLON

07002070000213475-E0OO1LU17Rxj

14:06:02

136

5,502.0000

XLON

07002070000213475-E0OO1LU17Rxo

14:07:42

40

5,502.0000

XLON

05002050000214400-E0OO1LU17Tt0

14:07:42

5

5,502.0000

XLON

05002050000214400-E0OO1LU17Tt2

14:08:36

40

5,502.0000

XLON

07002070000215396-E0OO1LU17Uh5

14:08:36

10

5,502.0000

XLON

07002070000215396-E0OO1LU17Uh7

14:10:16

6

5,502.0000

XLON

07002070000216768-E0OO1LU17Wbb

14:11:39

62

5,504.0000

XLON

05002050000217346-E0OO1LU17Xt7

14:12:05

181

5,504.0000

XLON

05002050000217346-E0OO1LU17YOO

14:12:05

292

5,504.0000

XLON

07002070000217696-E0OO1LU17YOQ

14:13:02

181

5,504.0000

XLON

07002070000218589-E0OO1LU17ZHH

14:13:04

181

5,502.0000

XLON

07002070000218590-E0OO1LU17ZKD

14:17:04

199

5,506.0000

XLON

05002050000220377-E0OO1LU17e4a

14:18:38

100

5,510.0000

XLON

07002070000222987-E0OO1LU17fXC

14:19:22

140

5,512.0000

XLON

05002050000223168-E0OO1LU17g9H

14:19:22

43

5,512.0000

XLON

05002050000223168-E0OO1LU17g9J

14:19:22

38

5,512.0000

XLON

05002050000223168-E0OO1LU17g9L

14:19:22

29

5,512.0000

XLON

05002050000223168-E0OO1LU17g9N

14:23:29

263

5,514.0000

XLON

05002050000224381-E0OO1LU17lW0

14:23:29

194

5,514.0000

XLON

05002050000224467-E0OO1LU17lW2

14:23:29

122

5,514.0000

XLON

05002050000224467-E0OO1LU17lW6

14:23:58

253

5,516.0000

XLON

05002050000226274-E0OO1LU17mI0

14:25:46

231

5,518.0000

XLON

07002070000227837-E0OO1LU17ocU

14:26:44

341

5,522.0000

XLON

05002050000228979-E0OO1LU17prc

14:28:03

341

5,520.0000

XLON

05002050000228543-E0OO1LU17rEl

14:28:03

173

5,520.0000

XLON

07002070000229994-E0OO1LU17rEn

14:29:02

66

5,518.0000

XLON

05002050000229794-E0OO1LU17sRf

14:29:02

68

5,518.0000

XLON

05002050000229794-E0OO1LU17sRk

14:30:00

60

5,520.0000

XLON

05002050000231634-E0OO1LU17uSd

14:30:00

202

5,520.0000

XLON

05002050000231634-E0OO1LU17uSh

14:30:00

74

5,522.0000

XLON

07002070000231989-E0OO1LU17uRE

14:30:00

214

5,522.0000

XLON

07002070000231989-E0OO1LU17uRG

14:30:03

114

5,520.0000

XLON

05002050000232462-E0OO1LU17vbP

14:30:58

262

5,520.0000

XLON

07002070000233989-E0OO1LU17zmR

14:30:58

71

5,520.0000

XLON

05002050000233705-E0OO1LU17zmT

14:31:42

15

5,526.0000

XLON

07002070000236405-E0OO1LU1832u

14:34:31

293

5,534.0000

XLON

05002050000240543-E0OO1LU18AqT

14:35:16

372

5,532.0000

XLON

05002050000238730-E0OO1LU18DFk

14:36:36

193

5,530.0000

XLON

05002050000238667-E0OO1LU18H98

14:36:36

73

5,530.0000

XLON

05002050000238667-E0OO1LU18H9A

14:36:36

120

5,530.0000

XLON

07002070000243032-E0OO1LU18H9C

14:37:44

149

5,532.0000

XLON

05002050000244744-E0OO1LU18KP4

14:37:44

66

5,532.0000

XLON

05002050000244744-E0OO1LU18KP6

14:37:44

168

5,532.0000

XLON

05002050000244744-E0OO1LU18KP8

14:39:07

217

5,538.0000

XLON

07002070000246517-E0OO1LU18Nsn

14:39:07

82

5,538.0000

XLON

05002050000246232-E0OO1LU18Nsp

14:40:46

128

5,542.0000

XLON

07002070000247497-E0OO1LU18SWC

14:40:46

158

5,542.0000

XLON

07002070000247497-E0OO1LU18SWM

14:40:46

261

5,542.0000

XLON

05002050000247180-E0OO1LU18SWO

14:41:02

287

5,538.0000

XLON

05002050000246760-E0OO1LU18TIh

14:41:15

28

5,536.0000

XLON

07002070000249144-E0OO1LU18U36

14:41:15

123

5,536.0000

XLON

05002050000248454-E0OO1LU18U2q

14:41:15

7

5,536.0000

XLON

05002050000248454-E0OO1LU18U2u

14:41:15

10

5,536.0000

XLON

05002050000248454-E0OO1LU18U31

14:41:15

81

5,536.0000

XLON

07002070000249144-E0OO1LU18U33

14:41:23

274

5,534.0000

XLON

05002050000248847-E0OO1LU18UXq

14:41:52

119

5,530.0000

XLON

07002070000249146-E0OO1LU18Vrz

14:41:52

180

5,530.0000

XLON

07002070000249146-E0OO1LU18Vs1

14:45:21

159

5,530.0000

XLON

07002070000253066-E0OO1LU18dIP

14:45:21

119

5,530.0000

XLON

07002070000253066-E0OO1LU18dIM

14:45:21

136

5,532.0000

XLON

07002070000253123-E0OO1LU18dHW

14:45:21

242

5,532.0000

XLON

07002070000253123-E0OO1LU18dHY

14:45:23

103

5,528.0000

XLON

07002070000254308-E0OO1LU18dSq

14:46:35

26

5,524.0000

XLON

07002070000255179-E0OO1LU18grC

14:46:35

197

5,524.0000

XLON

07002070000255179-E0OO1LU18grE

14:46:37

242

5,522.0000

XLON

05002050000254917-E0OO1LU18gyt

14:46:48

279

5,520.0000

XLON

07002070000255180-E0OO1LU18hZx

14:47:54

134

5,520.0000

XLON

07002070000257372-E0OO1LU18kcg

14:47:56

146

5,518.0000

XLON

05002050000257107-E0OO1LU18kpk

14:50:04

135

5,530.0000

XLON

07002070000259618-E0OO1LU18r4P

14:50:04

76

5,530.0000

XLON

07002070000259618-E0OO1LU18r4V

14:50:34

211

5,526.0000

XLON

07002070000259483-E0OO1LU18saU

14:51:21

227

5,530.0000

XLON

07002070000261367-E0OO1LU18udV

14:51:23

151

5,528.0000

XLON

05002050000261059-E0OO1LU18umQ

14:53:23

75

5,524.0000

XLON

07002070000261712-E0OO1LU1903Q

14:53:23

85

5,524.0000

XLON

07002070000263260-E0OO1LU1903S

14:55:05

122

5,526.0000

XLON

07002070000264596-E0OO1LU192z4

14:55:06

70

5,526.0000

XLON

07002070000264596-E0OO1LU1939Y

14:56:10

92

5,524.0000

XLON

07002070000266971-E0OO1LU195AW

14:56:10

174

5,524.0000

XLON

07002070000266971-E0OO1LU195AN

14:59:46

25

5,534.0000

XLON

07002070000270800-E0OO1LU19C4E

14:59:46

7

5,534.0000

XLON

07002070000270800-E0OO1LU19C3z

14:59:46

176

5,534.0000

XLON

07002070000270800-E0OO1LU19C3e

14:59:46

56

5,534.0000

XLON

07002070000270800-E0OO1LU19C3g

15:00:06

112

5,530.0000

XLON

05002050000270496-E0OO1LU19Cvd

15:00:06

362

5,532.0000

XLON

05002050000270116-E0OO1LU19Cun

15:00:10

49

5,530.0000

XLON

05002050000270496-E0OO1LU19D8C

15:01:07

161

5,526.0000

XLON

05002050000272364-E0OO1LU19GL9

15:01:07

104

5,526.0000

XLON

05002050000272364-E0OO1LU19GLB

15:01:17

81

5,524.0000

XLON

07002070000271251-E0OO1LU19H3j

15:01:17

176

5,524.0000

XLON

07002070000272551-E0OO1LU19H3n

15:01:34

65

5,526.0000

XLON

05002050000272861-E0OO1LU19ICg

15:01:34

15

5,526.0000

XLON

05002050000272861-E0OO1LU19ICb

15:02:28

182

5,522.0000

XLON

05002050000272363-E0OO1LU19LZs

15:02:28

59

5,522.0000

XLON

05002050000272363-E0OO1LU19La2

15:03:26

238

5,524.0000

XLON

05002050000275135-E0OO1LU19NjV

15:03:35

15

5,522.0000

XLON

05002050000274428-E0OO1LU19O4C

15:03:35

266

5,522.0000

XLON

05002050000274428-E0OO1LU19O4F

15:03:36

43

5,520.0000

XLON

07002070000274688-E0OO1LU19O7j

15:03:41

96

5,520.0000

XLON

07002070000274688-E0OO1LU19OH3

15:04:44

75

5,526.0000

XLON

07002070000276540-E0OO1LU19QR0

15:04:44

109

5,526.0000

XLON

07002070000276540-E0OO1LU19QQZ

15:04:44

1

5,526.0000

XLON

07002070000276540-E0OO1LU19QQc

15:05:52

148

5,524.0000

XLON

05002050000276130-E0OO1LU19Smi

15:05:52

89

5,524.0000

XLON

05002050000276130-E0OO1LU19Smk

15:06:43

57

5,528.0000

XLON

07002070000278964-E0OO1LU19UmT

15:06:44

92

5,528.0000

XLON

07002070000278964-E0OO1LU19Uqa

15:06:44

11

5,528.0000

XLON

07002070000278964-E0OO1LU19Ung

15:06:44

20

5,528.0000

XLON

07002070000278964-E0OO1LU19UnL

15:07:29

164

5,530.0000

XLON

05002050000279473-E0OO1LU19X5z

15:07:51

48

5,530.0000

XLON

05002050000279832-E0OO1LU19Xsi

15:07:51

194

5,530.0000

XLON

05002050000279832-E0OO1LU19Xso

15:09:37

161

5,532.0000

XLON

07002070000281980-E0OO1LU19bvD

15:09:37

71

5,532.0000

XLON

05002050000281664-E0OO1LU19bvI

15:09:37

116

5,532.0000

XLON

07002070000281980-E0OO1LU19bvG

15:09:37

152

5,532.0000

XLON

07002070000281981-E0OO1LU19bvK

15:11:25

180

5,530.0000

XLON

05002050000283389-E0OO1LU19gMj

15:11:25

111

5,530.0000

XLON

07002070000283688-E0OO1LU19gMl

15:11:40

252

5,528.0000

XLON

05002050000283391-E0OO1LU19hAg

15:11:40

106

5,528.0000

XLON

07002070000282175-E0OO1LU19hAe

15:14:17

152

5,534.0000

XLON

05002050000285977-E0OO1LU19mjO

15:14:31

152

5,532.0000

XLON

05002050000285549-E0OO1LU19nII

15:14:50

41

5,530.0000

XLON

05002050000285978-E0OO1LU19oR9

15:14:50

61

5,530.0000

XLON

05002050000285978-E0OO1LU19oRB

15:14:50

101

5,530.0000

XLON

07002070000287254-E0OO1LU19oRD

15:15:50

226

5,528.0000

XLON

05002050000286951-E0OO1LU19rLX

15:16:52

176

5,526.0000

XLON

05002050000288939-E0OO1LU19tKL

15:18:11

195

5,526.0000

XLON

05002050000290835-E0OO1LU19wWR

15:18:29

149

5,524.0000

XLON

07002070000289231-E0OO1LU19xCb

15:18:30

80

5,522.0000

XLON

05002050000289982-E0OO1LU19xIm

15:18:30

138

5,522.0000

XLON

07002070000291080-E0OO1LU19xIo

15:19:42

199

5,516.0000

XLON

07002070000293158-E0OO1LU1A0ZM

15:20:07

142

5,514.0000

XLON

05002050000292923-E0OO1LU1A1NT

15:21:43

168

5,516.0000

XLON

07002070000295192-E0OO1LU1A59d

15:21:43

42

5,516.0000

XLON

07002070000295192-E0OO1LU1A59i

15:21:45

78

5,512.0000

XLON

05002050000294962-E0OO1LU1A5Eg

15:21:45

102

5,512.0000

XLON

05002050000294962-E0OO1LU1A5Eo

15:23:10

164

5,510.0000

XLON

05002050000296935-E0OO1LU1A9HH

15:23:18

209

5,508.0000

XLON

07002070000297165-E0OO1LU1A9tA

15:23:21

108

5,506.0000

XLON

05002050000296937-E0OO1LU1AAK6

15:25:06

127

5,500.0000

XLON

07002070000299400-E0OO1LU1AEnI

15:25:06

68

5,500.0000

XLON

07002070000299400-E0OO1LU1AEnK

15:26:02

79

5,502.0000

XLON

05002050000300035-E0OO1LU1AHFX

15:26:02

116

5,502.0000

XLON

05002050000300638-E0OO1LU1AHFZ

15:27:58

157

5,506.0000

XLON

07002070000302452-E0OO1LU1AM1L

15:28:17

80

5,504.0000

XLON

05002050000303300-E0OO1LU1AMt2

15:28:17

1

5,504.0000

XLON

05002050000303300-E0OO1LU1AMt5

15:28:53

157

5,502.0000

XLON

07002070000302104-E0OO1LU1AOvm

15:28:53

59

5,502.0000

XLON

07002070000303293-E0OO1LU1AOvo

15:28:53

15

5,502.0000

XLON

07002070000303293-E0OO1LU1AOvq

15:30:01

135

5,504.0000

XLON

07002070000305665-E0OO1LU1ARHq

15:30:01

121

5,504.0000

XLON

07002070000305665-E0OO1LU1ARHs

15:30:14

200

5,502.0000

XLON

07002070000305454-E0OO1LU1ARtp

15:32:00

186

5,504.0000

XLON

05002050000308062-E0OO1LU1AWJR

15:33:02

321

5,504.0000

XLON

07002070000309141-E0OO1LU1AYjD

15:33:35

13

5,502.0000

XLON

05002050000307076-E0OO1LU1AZY5

15:33:35

210

5,502.0000

XLON

05002050000307076-E0OO1LU1AZYA

15:34:52

53

5,506.0000

XLON

07002070000311054-E0OO1LU1AcR7

15:34:52

189

5,506.0000

XLON

07002070000311054-E0OO1LU1AcRB

15:37:14

164

5,502.0000

XLON

05002050000310705-E0OO1LU1Ai4u

15:37:14

117

5,502.0000

XLON

05002050000310705-E0OO1LU1Ai4z

15:37:15

96

5,500.0000

XLON

05002050000312549-E0OO1LU1AiBK

15:37:15

111

5,500.0000

XLON

07002070000310966-E0OO1LU1AiBI

15:37:16

211

5,498.0000

XLON

07002070000313938-E0OO1LU1AiEd

15:38:45

113

5,506.0000

XLON

07002070000315909-E0OO1LU1Akv9

15:38:45

115

5,506.0000

XLON

07002070000315909-E0OO1LU1AkvE

15:39:23

193

5,504.0000

XLON

05002050000314836-E0OO1LU1Am0l

15:41:04

223

5,512.0000

XLON

05002050000318278-E0OO1LU1AqP2

15:41:04

30

5,512.0000

XLON

05002050000318278-E0OO1LU1AqOh

15:41:10

224

5,510.0000

XLON

05002050000317984-E0OO1LU1AqcM

15:41:10

13

5,510.0000

XLON

05002050000317984-E0OO1LU1AqcO

15:41:19

84

5,508.0000

XLON

07002070000318597-E0OO1LU1AqtI

15:41:41

189

5,506.0000

XLON

07002070000317732-E0OO1LU1ArZg

15:43:29

41

5,502.0000

XLON

05002050000320177-E0OO1LU1AvCH

15:43:29

176

5,502.0000

XLON

05002050000320177-E0OO1LU1AvCL

15:43:29

38

5,502.0000

XLON

05002050000320177-E0OO1LU1AvCN

15:45:00

256

5,502.0000

XLON

05002050000321819-E0OO1LU1Ay2O

15:45:20

163

5,500.0000

XLON

07002070000320517-E0OO1LU1AyzD

15:45:20

55

5,500.0000

XLON

07002070000320517-E0OO1LU1AyzF

15:45:54

203

5,498.0000

XLON

07002070000322167-E0OO1LU1B0Zw

15:46:21

52

5,496.0000

XLON

07002070000323911-E0OO1LU1B1cP

15:46:21

123

5,496.0000

XLON

07002070000323911-E0OO1LU1B1cR

15:46:50

191

5,494.0000

XLON

07002070000323846-E0OO1LU1B2NV

15:47:52

235

5,494.0000

XLON

07002070000325485-E0OO1LU1B4e7

15:48:18

127

5,492.0000

XLON

05002050000323592-E0OO1LU1B5T4

15:48:51

168

5,490.0000

XLON

07002070000325445-E0OO1LU1B6fF

15:49:36

38

5,488.0000

XLON

05002050000326618-E0OO1LU1B8FC

15:49:36

149

5,488.0000

XLON

05002050000326618-E0OO1LU1B8FE

15:50:46

87

5,484.0000

XLON

05002050000327521-E0OO1LU1BAPy

15:50:46

158

5,486.0000

XLON

07002070000326946-E0OO1LU1BAO7

15:54:56

333

5,498.0000

XLON

05002050000332024-E0OO1LU1BI39

15:54:56

168

5,498.0000

XLON

07002070000332396-E0OO1LU1BI3B

15:54:56

3

5,498.0000

XLON

05002050000332025-E0OO1LU1BI3D

15:54:57

19

5,498.0000

XLON

05002050000332025-E0OO1LU1BI3f

15:55:02

154

5,498.0000

XLON

05002050000332025-E0OO1LU1BI9w

15:56:29

91

5,504.0000

XLON

05002050000333670-E0OO1LU1BL4v

15:56:29

217

5,504.0000

XLON

05002050000333670-E0OO1LU1BL4x

15:57:36

71

5,506.0000

XLON

07002070000335628-E0OO1LU1BNBT

15:57:36

160

5,506.0000

XLON

07002070000335628-E0OO1LU1BNBW

15:57:41

308

5,502.0000

XLON

07002070000334046-E0OO1LU1BNQJ

15:57:47

199

5,500.0000

XLON

05002050000335557-E0OO1LU1BNf8

15:58:34

217

5,498.0000

XLON

07002070000335927-E0OO1LU1BOpF

15:58:42

127

5,496.0000

XLON

05002050000336514-E0OO1LU1BPE4

15:59:54

83

5,494.0000

XLON

05002050000337604-E0OO1LU1BRnn

15:59:54

82

5,494.0000

XLON

05002050000337604-E0OO1LU1BRnq

16:01:30

231

5,492.0000

XLON

05002050000337605-E0OO1LU1BV4w

16:01:58

99

5,490.0000

XLON

07002070000339014-E0OO1LU1BVuc

16:01:58

132

5,490.0000

XLON

07002070000339952-E0OO1LU1BVue

16:02:47

158

5,494.0000

XLON

05002050000341417-E0OO1LU1BY91

16:02:47

180

5,494.0000

XLON

05002050000341417-E0OO1LU1BY93

16:05:17

11

5,496.0000

XLON

05002050000344128-E0OO1LU1BdUh

16:05:37

336

5,496.0000

XLON

07002070000344573-E0OO1LU1BeEp

16:05:38

326

5,494.0000

XLON

05002050000343342-E0OO1LU1BeIO

16:05:39

225

5,492.0000

XLON

05002050000341248-E0OO1LU1BeMr

16:06:12

187

5,492.0000

XLON

07002070000345376-E0OO1LU1Bfcy

16:06:58

136

5,492.0000

XLON

07002070000346100-E0OO1LU1BhGE

16:07:05

204

5,488.0000

XLON

05002050000344935-E0OO1LU1BhVQ

16:07:49

252

5,490.0000

XLON

05002050000346817-E0OO1LU1BicQ

16:07:56

168

5,488.0000

XLON

07002070000347124-E0OO1LU1Biud

16:09:57

104

5,494.0000

XLON

05002050000349168-E0OO1LU1BmfD

16:09:57

187

5,494.0000

XLON

07002070000349496-E0OO1LU1BmfB

16:09:57

84

5,494.0000

XLON

07002070000349497-E0OO1LU1BmfF

16:11:01

243

5,490.0000

XLON

05002050000348740-E0OO1LU1Bp6n

16:11:10

184

5,488.0000

XLON

07002070000351157-E0OO1LU1BpQp

16:13:46

126

5,498.0000

XLON

05002050000353672-E0OO1LU1BuXb

16:13:46

177

5,498.0000

XLON

05002050000353672-E0OO1LU1BuXe

16:15:45

330

5,506.0000

XLON

07002070000356380-E0OO1LU1By40

16:16:00

275

5,504.0000

XLON

05002050000355834-E0OO1LU1ByXI

16:16:00

165

5,504.0000

XLON

07002070000356108-E0OO1LU1ByXK

16:16:00

111

5,504.0000

XLON

05002050000355835-E0OO1LU1ByXM

16:16:34

318

5,502.0000

XLON

05002050000356238-E0OO1LU1BzYl

16:18:25

288

5,504.0000

XLON

07002070000357066-E0OO1LU1C2qp

16:20:05

452

5,504.0000

XLON

05002050000357093-E0OO1LU1C61z

16:21:16

337

5,506.0000

XLON

07002070000357808-E0OO1LU1C8Gw

16:21:16

168

5,506.0000

XLON

05002050000357483-E0OO1LU1C8Gi

16:21:16

92

5,506.0000

XLON

07002070000357761-E0OO1LU1C8Gk

16:21:16

70

5,506.0000

XLON

07002070000357808-E0OO1LU1C8Go

16:23:38

347

5,512.0000

XLON

07002070000358428-E0OO1LU1CCaU

16:23:52

314

5,510.0000

XLON

07002070000358282-E0OO1LU1CCpq

16:24:56

164

5,510.0000

XLON

05002050000358354-E0OO1LU1CEUI

16:24:56

246

5,510.0000

XLON

05002050000358354-E0OO1LU1CEUK

16:25:37

183

5,508.0000

XLON

05002050000357752-E0OO1LU1CFpU

16:25:37

3

5,508.0000

XLON

05002050000357752-E0OO1LU1CFpX

16:25:37

208

5,508.0000

XLON

07002070000358562-E0OO1LU1CFpZ

16:25:40

226

5,506.0000

XLON

05002050000357998-E0OO1LU1CFzZ

16:25:40

72

5,506.0000

XLON

05002050000358190-E0OO1LU1CFzb

16:25:40

35

5,506.0000

XLON

05002050000358190-E0OO1LU1CFzj

16:26:05

211

5,506.0000

XLON

05002050000358652-E0OO1LU1CGwS

16:26:52

243

5,504.0000

XLON

07002070000358957-E0OO1LU1CI9p

 

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 rns@lseg.com 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
 
 
POSPKPBDABKDQCK