FT Markets Data
Ashtead Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 5810Z
Ashtead Group PLC
17 September 2025
 

Transaction in Own Shares

 

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

82,300

 

 

Date of transaction:

16 September 2025

 

 

Average price paid per share (pence):

5,408.2575

 

 

Lowest price paid per share (pence):

5,336.0000

 

 

Highest price paid per share (pence):

5,488.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,211,149 (excluding Treasury shares), and the Company will hold 28,143,684 ordinary shares in Treasury.

 

The figure of 423,211,149 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:00

249

5,486.0000

XLON

60002600000001790-E0OVztnDmZQ6

08:01:00

232

5,482.0000

XLON

64002640000001822-E0OVztnDmZQM

08:01:31

166

5,474.0000

XLON

60002600000001793-E0OVztnDmcJi

08:01:33

231

5,468.0000

XLON

64002640000001896-E0OVztnDmckk

08:02:59

171

5,488.0000

XLON

60002600000002615-E0OVztnDmhn7

08:03:08

180

5,484.0000

XLON

64002640000002650-E0OVztnDmiC5

08:03:37

108

5,484.0000

XLON

60002600000002776-E0OVztnDmjew

08:04:22

146

5,474.0000

XLON

64002640000003126-E0OVztnDmlKA

08:05:30

159

5,470.0000

XLON

60002600000003094-E0OVztnDmnoM

08:05:53

180

5,466.0000

XLON

60002600000002871-E0OVztnDmoa2

08:06:04

193

5,474.0000

XLON

60002600000003598-E0OVztnDmpCT

08:07:03

140

5,470.0000

XLON

64002640000003621-E0OVztnDmrIW

08:07:03

155

5,474.0000

XLON

64002640000003657-E0OVztnDmrHL

08:07:41

189

5,470.0000

XLON

60002600000004058-E0OVztnDmsNP

08:08:13

126

5,468.0000

XLON

64002640000004079-E0OVztnDmtQo

08:09:21

126

5,464.0000

XLON

60002600000004504-E0OVztnDmwHz

08:09:49

72

5,462.0000

XLON

60002600000003919-E0OVztnDmy73

08:09:49

65

5,462.0000

XLON

64002640000004514-E0OVztnDmy75

08:10:16

65

5,454.0000

XLON

60002600000004505-E0OVztnDmzMV

08:11:08

123

5,454.0000

XLON

64002640000005005-E0OVztnDn1UU

08:11:08

13

5,454.0000

XLON

64002640000005005-E0OVztnDn1UX

08:11:46

76

5,452.0000

XLON

64002640000004222-E0OVztnDn2HH

08:12:17

88

5,454.0000

XLON

64002640000005278-E0OVztnDn3Go

08:12:17

22

5,454.0000

XLON

64002640000005278-E0OVztnDn3Gr

08:13:22

125

5,448.0000

XLON

60002600000005225-E0OVztnDn4gs

08:13:32

61

5,448.0000

XLON

64002640000005590-E0OVztnDn4ug

08:13:32

9

5,448.0000

XLON

64002640000005590-E0OVztnDn4ui

08:15:00

163

5,450.0000

XLON

64002640000005716-E0OVztnDn6m8

08:15:01

149

5,448.0000

XLON

60002600000005634-E0OVztnDn6os

08:15:02

149

5,444.0000

XLON

64002640000005448-E0OVztnDn6st

08:16:05

150

5,448.0000

XLON

64002640000006464-E0OVztnDn8Gq

08:16:38

70

5,448.0000

XLON

64002640000006718-E0OVztnDn98k

08:16:44

138

5,444.0000

XLON

60002600000006461-E0OVztnDn9Md

08:16:51

125

5,440.0000

XLON

60002600000006197-E0OVztnDn9bQ

08:17:42

126

5,446.0000

XLON

64002640000007146-E0OVztnDnBDz

08:17:51

71

5,446.0000

XLON

64002640000007162-E0OVztnDnBOf

08:18:59

139

5,448.0000

XLON

60002600000007516-E0OVztnDnDEa

08:19:47

79

5,446.0000

XLON

64002640000007760-E0OVztnDnEiZ

08:19:47

60

5,446.0000

XLON

64002640000007760-E0OVztnDnEic

08:21:04

27

5,442.0000

XLON

60002600000007158-E0OVztnDnH2u

08:21:31

137

5,442.0000

XLON

60002600000007158-E0OVztnDnI2h

08:22:52

197

5,448.0000

XLON

64002640000009041-E0OVztnDnK1y

08:23:55

155

5,446.0000

XLON

60002600000009025-E0OVztnDnLJj

08:24:00

157

5,444.0000

XLON

60002600000009550-E0OVztnDnLYe

08:25:24

177

5,444.0000

XLON

60002600000009724-E0OVztnDnNdu

08:25:24

48

5,444.0000

XLON

64002640000009731-E0OVztnDnNdw

08:25:24

102

5,444.0000

XLON

64002640000009731-E0OVztnDnNe1

08:26:01

242

5,444.0000

XLON

64002640000010289-E0OVztnDnOIA

08:26:40

80

5,460.0000

XLON

60002600000010447-E0OVztnDnPXW

08:26:46

131

5,454.0000

XLON

64002640000010350-E0OVztnDnPqv

08:27:42

9

5,456.0000

XLON

64002640000010881-E0OVztnDnR33

08:28:35

186

5,456.0000

XLON

60002600000011008-E0OVztnDnS1D

08:29:12

172

5,452.0000

XLON

60002600000010929-E0OVztnDnSVw

08:29:56

147

5,458.0000

XLON

60002600000012464-E0OVztnDnTFs

08:31:02

182

5,468.0000

XLON

64002640000013739-E0OVztnDnVQf

08:31:32

134

5,466.0000

XLON

60002600000013694-E0OVztnDnW2m

08:32:05

134

5,460.0000

XLON

60002600000013679-E0OVztnDnWfI

08:32:42

165

5,466.0000

XLON

60002600000014259-E0OVztnDnXQO

08:33:37

101

5,470.0000

XLON

60002600000014335-E0OVztnDnYfX

08:33:37

152

5,464.0000

XLON

64002640000014310-E0OVztnDnYgJ

08:34:54

120

5,454.0000

XLON

64002640000014900-E0OVztnDnahU

08:35:29

100

5,450.0000

XLON

60002600000014866-E0OVztnDnbUb

08:36:53

23

5,448.0000

XLON

64002640000015649-E0OVztnDndJm

08:36:53

24

5,448.0000

XLON

64002640000015649-E0OVztnDndJo

08:36:53

20

5,448.0000

XLON

64002640000015649-E0OVztnDndJq

08:36:53

49

5,448.0000

XLON

64002640000015649-E0OVztnDndJs

08:36:57

131

5,446.0000

XLON

64002640000015426-E0OVztnDndLt

08:38:00

122

5,442.0000

XLON

64002640000015868-E0OVztnDnf65

08:38:39

81

5,438.0000

XLON

64002640000015772-E0OVztnDnfjE

08:38:39

111

5,434.0000

XLON

60002600000015830-E0OVztnDnfjY

08:39:48

110

5,430.0000

XLON

64002640000016284-E0OVztnDngzt

08:40:15

130

5,426.0000

XLON

60002600000016247-E0OVztnDnhW5

08:41:02

29

5,426.0000

XLON

64002640000016945-E0OVztnDniPx

08:41:57

113

5,422.0000

XLON

60002600000016900-E0OVztnDnjVV

08:42:43

126

5,420.0000

XLON

64002640000017440-E0OVztnDnkYD

08:45:04

168

5,430.0000

XLON

60002600000018023-E0OVztnDnmi9

08:45:22

230

5,426.0000

XLON

64002640000018024-E0OVztnDnnLf

08:47:42

254

5,438.0000

XLON

64002640000019268-E0OVztnDnpXX

08:48:50

104

5,442.0000

XLON

60002600000019619-E0OVztnDnqpH

08:52:17

150

5,440.0000

XLON

64002640000020342-E0OVztnDnuJH

08:52:17

57

5,440.0000

XLON

64002640000020342-E0OVztnDnuJJ

08:52:17

23

5,440.0000

XLON

64002640000020342-E0OVztnDnuJR

08:52:18

23

5,438.0000

XLON

60002600000019905-E0OVztnDnuLM

08:52:18

75

5,438.0000

XLON

60002600000019905-E0OVztnDnuL8

08:52:18

75

5,438.0000

XLON

60002600000019905-E0OVztnDnuLC

08:52:18

51

5,438.0000

XLON

60002600000019905-E0OVztnDnuLE

08:56:04

83

5,442.0000

XLON

60002600000021152-E0OVztnDnzHG

08:56:04

170

5,442.0000

XLON

60002600000021309-E0OVztnDnzHI

08:56:04

119

5,442.0000

XLON

60002600000023065-E0OVztnDnzHK

08:56:04

72

5,442.0000

XLON

60002600000021152-E0OVztnDnzHA

08:58:38

188

5,440.0000

XLON

64002640000030687-E0OVztnDo70g

09:01:31

226

5,444.0000

XLON

64002640000034963-E0OVztnDoGW5

09:01:31

198

5,446.0000

XLON

60002600000035368-E0OVztnDoGVI

09:01:31

270

5,448.0000

XLON

64002640000038385-E0OVztnDoGUN

09:03:11

102

5,438.0000

XLON

60002600000040662-E0OVztnDoIs5

09:03:11

112

5,438.0000

XLON

60002600000042510-E0OVztnDoIs7

09:03:14

237

5,436.0000

XLON

64002640000042550-E0OVztnDoIvP

09:06:50

242

5,448.0000

XLON

64002640000044406-E0OVztnDoMp5

09:07:11

223

5,446.0000

XLON

64002640000044285-E0OVztnDoNAN

09:07:12

186

5,444.0000

XLON

60002600000044202-E0OVztnDoNBb

09:09:05

140

5,444.0000

XLON

64002640000044803-E0OVztnDoPJP

09:09:15

130

5,442.0000

XLON

60002600000044780-E0OVztnDoPWb

09:10:09

21

5,440.0000

XLON

60002600000045382-E0OVztnDoQBX

09:10:09

99

5,442.0000

XLON

64002640000045618-E0OVztnDoQBE

09:10:25

87

5,440.0000

XLON

60002600000045382-E0OVztnDoQQ0

09:11:15

140

5,438.0000

XLON

60002600000046612-E0OVztnDoRwv

09:13:27

154

5,446.0000

XLON

60002600000047523-E0OVztnDoTvC

09:14:41

131

5,458.0000

XLON

64002640000048216-E0OVztnDoVRH

09:15:46

73

5,460.0000

XLON

64002640000048441-E0OVztnDoWTj

09:16:05

183

5,456.0000

XLON

64002640000048155-E0OVztnDoWew

09:16:21

2

5,456.0000

XLON

64002640000048155-E0OVztnDoWtZ

09:16:56

101

5,454.0000

XLON

60002600000048739-E0OVztnDoXW0

09:17:43

6

5,456.0000

XLON

60002600000049405-E0OVztnDoYZx

09:18:09

112

5,454.0000

XLON

64002640000049455-E0OVztnDoYv4

09:18:21

93

5,450.0000

XLON

64002640000049448-E0OVztnDoZHb

09:19:37

127

5,464.0000

XLON

60002600000050231-E0OVztnDoatr

09:20:25

137

5,460.0000

XLON

60002600000050144-E0OVztnDobhM

09:20:26

118

5,454.0000

XLON

64002640000050794-E0OVztnDoblJ

09:21:45

81

5,454.0000

XLON

64002640000050968-E0OVztnDockN

09:22:54

122

5,452.0000

XLON

60002600000050939-E0OVztnDoeDx

09:23:07

113

5,450.0000

XLON

64002640000051488-E0OVztnDoeRl

09:25:34

125

5,450.0000

XLON

60002600000052456-E0OVztnDogkq

09:25:36

97

5,446.0000

XLON

60002600000052257-E0OVztnDogrC

09:25:36

114

5,448.0000

XLON

64002640000052290-E0OVztnDogqd

09:26:16

88

5,446.0000

XLON

60002600000052914-E0OVztnDohXw

09:27:25

73

5,448.0000

XLON

60002600000053336-E0OVztnDoihE

09:27:58

127

5,448.0000

XLON

60002600000053588-E0OVztnDoj8W

09:30:05

120

5,448.0000

XLON

64002640000054083-E0OVztnDoljj

09:30:15

88

5,444.0000

XLON

64002640000052936-E0OVztnDom4n

09:32:02

133

5,446.0000

XLON

64002640000054866-E0OVztnDooLF

09:33:54

111

5,444.0000

XLON

60002600000054732-E0OVztnDopid

09:34:03

141

5,442.0000

XLON

60002600000055189-E0OVztnDopu2

09:35:00

133

5,440.0000

XLON

60002600000055648-E0OVztnDoqoL

09:37:15

190

5,446.0000

XLON

64002640000056410-E0OVztnDosf3

09:37:22

150

5,444.0000

XLON

60002600000056313-E0OVztnDosjk

09:39:11

109

5,444.0000

XLON

64002640000056545-E0OVztnDottZ

09:43:20

141

5,448.0000

XLON

64002640000057174-E0OVztnDowCm

09:44:07

154

5,446.0000

XLON

60002600000056908-E0OVztnDowcx

09:45:11

5

5,448.0000

XLON

60002600000058394-E0OVztnDoxOX

09:45:11

98

5,448.0000

XLON

60002600000058394-E0OVztnDoxOR

09:45:11

104

5,448.0000

XLON

60002600000058394-E0OVztnDoxOI

09:46:32

282

5,444.0000

XLON

64002640000058335-E0OVztnDoyMi

09:46:40

70

5,442.0000

XLON

60002600000056521-E0OVztnDoySG

09:46:40

61

5,442.0000

XLON

60002600000056521-E0OVztnDoySI

09:49:40

162

5,438.0000

XLON

60002600000059320-E0OVztnDp0Yt

09:50:16

176

5,436.0000

XLON

64002640000059357-E0OVztnDp0ye

09:52:20

55

5,430.0000

XLON

60002600000060416-E0OVztnDp2EX

09:52:20

103

5,432.0000

XLON

60002600000059620-E0OVztnDp2Db

09:52:20

100

5,432.0000

XLON

64002640000059887-E0OVztnDp2Dd

09:55:17

219

5,432.0000

XLON

64002640000060924-E0OVztnDp3vk

09:55:17

259

5,434.0000

XLON

60002600000061626-E0OVztnDp3vL

09:55:19

77

5,430.0000

XLON

60002600000060898-E0OVztnDp3za

09:55:19

69

5,430.0000

XLON

60002600000060416-E0OVztnDp3zB

09:56:14

38

5,428.0000

XLON

60002600000061915-E0OVztnDp4Xc

09:56:14

36

5,426.0000

XLON

64002640000061886-E0OVztnDp4Xi

09:56:14

63

5,428.0000

XLON

60002600000061915-E0OVztnDp4XQ

09:56:45

94

5,426.0000

XLON

64002640000061886-E0OVztnDp4v2

09:57:59

75

5,424.0000

XLON

64002640000062344-E0OVztnDp5wU

09:57:59

28

5,424.0000

XLON

64002640000062344-E0OVztnDp5wY

09:58:26

122

5,422.0000

XLON

60002600000062331-E0OVztnDp6JR

10:00:18

106

5,416.0000

XLON

60002600000062917-E0OVztnDp7pe

10:00:49

97

5,414.0000

XLON

64002640000062915-E0OVztnDp8RT

10:01:44

122

5,412.0000

XLON

60002600000064345-E0OVztnDp9DT

10:02:00

74

5,406.0000

XLON

60002600000064221-E0OVztnDp9Yw

10:02:00

113

5,410.0000

XLON

64002640000064353-E0OVztnDp9Y1

10:03:19

117

5,402.0000

XLON

60002600000064964-E0OVztnDpBSR

10:03:30

91

5,400.0000

XLON

64002640000064983-E0OVztnDpBYv

10:05:20

71

5,402.0000

XLON

64002640000065429-E0OVztnDpCwV

10:07:06

60

5,404.0000

XLON

60002600000066013-E0OVztnDpEIk

10:07:41

40

5,404.0000

XLON

60002600000066013-E0OVztnDpEf8

10:09:02

118

5,406.0000

XLON

60002600000066222-E0OVztnDpFUd

10:09:29

114

5,402.0000

XLON

64002640000065851-E0OVztnDpFsq

10:09:29

159

5,404.0000

XLON

64002640000066807-E0OVztnDpFsK

10:09:54

85

5,396.0000

XLON

64002640000066848-E0OVztnDpGCx

10:12:23

117

5,398.0000

XLON

60002600000067449-E0OVztnDpIhW

10:12:23

90

5,400.0000

XLON

64002640000067469-E0OVztnDpIh6

10:13:57

87

5,416.0000

XLON

64002640000068434-E0OVztnDpKDC

10:14:57

142

5,420.0000

XLON

60002600000068589-E0OVztnDpL4B

10:21:00

204

5,424.0000

XLON

64002640000070225-E0OVztnDpQeZ

10:21:22

180

5,424.0000

XLON

64002640000070574-E0OVztnDpQxR

10:21:30

119

5,422.0000

XLON

60002600000069312-E0OVztnDpQzb

10:27:21

222

5,424.0000

XLON

64002640000071020-E0OVztnDpUgj

10:27:30

111

5,422.0000

XLON

60002600000071800-E0OVztnDpUpZ

10:29:07

193

5,422.0000

XLON

64002640000072254-E0OVztnDpW8r

10:31:03

109

5,426.0000

XLON

60002600000073141-E0OVztnDpY4J

10:31:03

71

5,426.0000

XLON

64002640000073155-E0OVztnDpY3y

10:31:20

65

5,422.0000

XLON

64002640000072650-E0OVztnDpYB6

10:31:20

305

5,424.0000

XLON

60002600000072639-E0OVztnDpYAT

10:32:56

234

5,424.0000

XLON

60002600000073594-E0OVztnDpZ79

10:36:39

91

5,434.0000

XLON

60002600000074590-E0OVztnDpc1h

10:36:39

86

5,434.0000

XLON

60002600000074590-E0OVztnDpc1j

10:36:39

270

5,434.0000

XLON

64002640000074606-E0OVztnDpc1l

10:38:05

177

5,434.0000

XLON

64002640000075150-E0OVztnDpd6t

10:39:38

169

5,434.0000

XLON

64002640000075559-E0OVztnDpdtJ

10:40:04

161

5,432.0000

XLON

64002640000075121-E0OVztnDpeBI

10:40:10

163

5,430.0000

XLON

60002600000075543-E0OVztnDpeIq

10:41:19

120

5,428.0000

XLON

60002600000075933-E0OVztnDpf9X

10:43:45

26

5,426.0000

XLON

64002640000075957-E0OVztnDpgSF

10:43:59

71

5,436.0000

XLON

64002640000076867-E0OVztnDpgkc

10:43:59

33

5,436.0000

XLON

64002640000076867-E0OVztnDpgke

10:44:39

124

5,440.0000

XLON

60002600000077122-E0OVztnDph2A

10:44:39

61

5,440.0000

XLON

60002600000077122-E0OVztnDph2C

10:47:29

135

5,436.0000

XLON

64002640000077019-E0OVztnDpiZe

10:48:25

158

5,436.0000

XLON

64002640000078200-E0OVztnDpjCa

10:49:16

142

5,434.0000

XLON

64002640000077556-E0OVztnDpjd3

10:49:24

30

5,434.0000

XLON

60002600000078478-E0OVztnDpjkY

10:49:24

42

5,434.0000

XLON

60002600000078478-E0OVztnDpjka

10:50:08

110

5,434.0000

XLON

64002640000078657-E0OVztnDpkUR

10:50:08

6

5,434.0000

XLON

64002640000078657-E0OVztnDpkUU

10:50:20

69

5,430.0000

XLON

60002600000077449-E0OVztnDpkfh

10:51:04

77

5,432.0000

XLON

60002600000078876-E0OVztnDpl4D

10:51:04

33

5,432.0000

XLON

60002600000078876-E0OVztnDpl4F

10:51:04

2

5,432.0000

XLON

60002600000078876-E0OVztnDpl4H

10:52:03

102

5,430.0000

XLON

64002640000078892-E0OVztnDplti

10:54:03

84

5,430.0000

XLON

64002640000079214-E0OVztnDpmvZ

10:54:03

47

5,430.0000

XLON

64002640000079214-E0OVztnDpmvb

10:54:33

107

5,434.0000

XLON

60002600000079651-E0OVztnDpnFC

10:56:00

58

5,432.0000

XLON

64002640000079675-E0OVztnDpoWT

10:56:00

39

5,432.0000

XLON

64002640000079675-E0OVztnDpoWV

10:56:04

88

5,432.0000

XLON

64002640000080015-E0OVztnDpodq

10:56:04

24

5,432.0000

XLON

64002640000080015-E0OVztnDpods

10:59:17

109

5,434.0000

XLON

60002600000080641-E0OVztnDprQe

11:00:36

163

5,432.0000

XLON

64002640000080960-E0OVztnDpsft

11:00:50

122

5,428.0000

XLON

60002600000079194-E0OVztnDpsqc

11:00:50

131

5,430.0000

XLON

60002600000080623-E0OVztnDpspg

11:01:56

128

5,430.0000

XLON

64002640000081771-E0OVztnDptsw

11:02:31

112

5,426.0000

XLON

64002640000081519-E0OVztnDpuT9

11:05:45

83

5,422.0000

XLON

60002600000081916-E0OVztnDpwCd

11:07:38

83

5,420.0000

XLON

64002640000081972-E0OVztnDpxgt

11:09:10

219

5,420.0000

XLON

60002600000083330-E0OVztnDpyca

11:14:09

51

5,420.0000

XLON

64002640000083657-E0OVztnDq1i7

11:14:09

128

5,420.0000

XLON

64002640000083657-E0OVztnDq1iD

11:15:56

69

5,424.0000

XLON

64002640000084597-E0OVztnDq2s8

11:15:56

141

5,424.0000

XLON

64002640000084597-E0OVztnDq2rs

11:18:56

182

5,430.0000

XLON

60002600000085167-E0OVztnDq4Uc

11:18:56

242

5,430.0000

XLON

64002640000085221-E0OVztnDq4Ue

11:20:10

279

5,428.0000

XLON

64002640000085806-E0OVztnDq51G

11:20:28

202

5,426.0000

XLON

60002600000085045-E0OVztnDq5Cl

11:22:41

62

5,428.0000

XLON

60002600000086521-E0OVztnDq6S2

11:23:56

185

5,426.0000

XLON

64002640000086348-E0OVztnDq78I

11:25:54

87

5,424.0000

XLON

64002640000086553-E0OVztnDq8GN

11:25:54

29

5,424.0000

XLON

64002640000086553-E0OVztnDq8Ge

11:28:15

167

5,426.0000

XLON

60002600000087454-E0OVztnDq9tv

11:30:37

154

5,426.0000

XLON

64002640000088358-E0OVztnDqB7u

11:30:37

70

5,426.0000

XLON

64002640000088358-E0OVztnDqB81

11:33:21

230

5,426.0000

XLON

64002640000089257-E0OVztnDqDbq

11:34:10

223

5,430.0000

XLON

64002640000089645-E0OVztnDqEDy

11:36:42

222

5,436.0000

XLON

64002640000090097-E0OVztnDqFlX

11:39:30

174

5,436.0000

XLON

64002640000090441-E0OVztnDqH6Y

11:41:42

288

5,446.0000

XLON

60002600000091301-E0OVztnDqITl

11:42:22

173

5,448.0000

XLON

64002640000091461-E0OVztnDqJEM

11:42:47

69

5,450.0000

XLON

60002600000091532-E0OVztnDqJhK

11:42:47

24

5,450.0000

XLON

60002600000091532-E0OVztnDqJhM

11:42:47

29

5,450.0000

XLON

60002600000091532-E0OVztnDqJhO

11:43:52

148

5,448.0000

XLON

64002640000091548-E0OVztnDqKOS

11:44:06

143

5,444.0000

XLON

60002600000091520-E0OVztnDqKYZ

11:44:06

35

5,444.0000

XLON

60002600000091520-E0OVztnDqKYc

11:45:00

120

5,444.0000

XLON

64002640000091891-E0OVztnDqKwa

11:45:00

93

5,444.0000

XLON

60002600000091879-E0OVztnDqKwc

11:46:19

95

5,456.0000

XLON

60002600000092369-E0OVztnDqN5j

11:46:28

101

5,452.0000

XLON

60002600000092312-E0OVztnDqNJx

11:48:01

81

5,472.0000

XLON

60002600000092724-E0OVztnDqOp0

11:48:01

73

5,470.0000

XLON

64002640000092741-E0OVztnDqOoX

11:48:02

97

5,466.0000

XLON

64002640000092742-E0OVztnDqOpb

11:49:31

88

5,480.0000

XLON

64002640000092971-E0OVztnDqPwS

11:49:39

70

5,482.0000

XLON

64002640000092988-E0OVztnDqQB8

11:51:05

78

5,482.0000

XLON

60002600000093307-E0OVztnDqRqi

11:51:12

99

5,478.0000

XLON

64002640000093312-E0OVztnDqRu3

11:51:12

65

5,480.0000

XLON

64002640000093241-E0OVztnDqRtH

11:52:52

65

5,464.0000

XLON

60002600000093658-E0OVztnDqTQ1

11:53:24

65

5,462.0000

XLON

64002640000093661-E0OVztnDqTj3

11:53:24

91

5,462.0000

XLON

64002640000093761-E0OVztnDqTj5

11:54:47

72

5,482.0000

XLON

60002600000093993-E0OVztnDqVBl

11:55:13

78

5,480.0000

XLON

64002640000094005-E0OVztnDqVX7

11:55:21

98

5,476.0000

XLON

60002600000093994-E0OVztnDqVcq

11:56:44

65

5,470.0000

XLON

64002640000094364-E0OVztnDqWSh

11:57:51

72

5,470.0000

XLON

60002600000094736-E0OVztnDqXZn

11:59:10

70

5,472.0000

XLON

64002640000094971-E0OVztnDqYeK

12:00:21

75

5,468.0000

XLON

64002640000095242-E0OVztnDqacJ

12:00:21

88

5,466.0000

XLON

60002600000095249-E0OVztnDqach

12:02:00

79

5,454.0000

XLON

60002600000095884-E0OVztnDqcU5

12:02:00

79

5,456.0000

XLON

64002640000096009-E0OVztnDqcRv

12:02:04

72

5,452.0000

XLON

64002640000095873-E0OVztnDqcdX

12:03:06

98

5,448.0000

XLON

60002600000096398-E0OVztnDqeRq

12:05:38

112

5,450.0000

XLON

64002640000097132-E0OVztnDqg6P

12:05:40

91

5,446.0000

XLON

64002640000096385-E0OVztnDqg8h

12:05:41

69

5,444.0000

XLON

60002600000097105-E0OVztnDqg9x

12:07:16

65

5,448.0000

XLON

60002600000097870-E0OVztnDqhLX

12:07:17

65

5,446.0000

XLON

64002640000097664-E0OVztnDqhMa

12:07:55

78

5,444.0000

XLON

64002640000098054-E0OVztnDqhi6

12:07:55

72

5,442.0000

XLON

60002600000098059-E0OVztnDqhie

12:12:52

105

5,462.0000

XLON

64002640000099520-E0OVztnDqmnj

12:12:52

26

5,462.0000

XLON

64002640000099520-E0OVztnDqmnl

12:13:03

130

5,460.0000

XLON

64002640000099512-E0OVztnDqmyu

12:14:20

121

5,456.0000

XLON

60002600000099542-E0OVztnDqoIj

12:15:35

126

5,454.0000

XLON

64002640000099934-E0OVztnDqowW

12:15:43

108

5,452.0000

XLON

60002600000099951-E0OVztnDqp88

12:16:22

114

5,450.0000

XLON

64002640000100417-E0OVztnDqpsA

12:16:24

114

5,448.0000

XLON

60002600000100431-E0OVztnDqpti

12:18:33

78

5,448.0000

XLON

60002600000101065-E0OVztnDqrBg

12:18:50

78

5,446.0000

XLON

64002640000101065-E0OVztnDqrMg

12:20:00

88

5,442.0000

XLON

60002600000101629-E0OVztnDqsCH

12:21:05

118

5,448.0000

XLON

64002640000102191-E0OVztnDqssI

12:21:23

68

5,446.0000

XLON

64002640000101916-E0OVztnDqszF

12:23:20

81

5,450.0000

XLON

64002640000102786-E0OVztnDqu60

12:23:42

81

5,448.0000

XLON

60002600000102679-E0OVztnDquGG

12:23:43

81

5,446.0000

XLON

64002640000102654-E0OVztnDquHn

12:24:58

80

5,442.0000

XLON

60002600000103063-E0OVztnDquvR

12:24:58

68

5,444.0000

XLON

60002600000103090-E0OVztnDquue

12:27:03

78

5,444.0000

XLON

64002640000103467-E0OVztnDqwH1

12:27:53

69

5,448.0000

XLON

60002600000103785-E0OVztnDqxCc

12:30:30

89

5,446.0000

XLON

64002640000103922-E0OVztnDqz6d

12:31:21

85

5,442.0000

XLON

60002600000103477-E0OVztnDqzri

12:31:21

120

5,444.0000

XLON

64002640000104780-E0OVztnDqzjQ

12:31:21

29

5,444.0000

XLON

64002640000104780-E0OVztnDqzjU

12:33:34

155

5,444.0000

XLON

60002600000105251-E0OVztnDr1CB

12:35:43

114

5,444.0000

XLON

60002600000105634-E0OVztnDr2Vo

12:35:43

137

5,446.0000

XLON

60002600000105968-E0OVztnDr2Uk

12:37:54

145

5,450.0000

XLON

60002600000106739-E0OVztnDr3yM

12:39:45

152

5,456.0000

XLON

64002640000107175-E0OVztnDr5ad

12:41:24

13

5,454.0000

XLON

64002640000107623-E0OVztnDr6jF

12:41:24

200

5,454.0000

XLON

64002640000107623-E0OVztnDr6jH

12:43:46

134

5,454.0000

XLON

60002600000108016-E0OVztnDr80W

12:46:24

143

5,458.0000

XLON

64002640000108752-E0OVztnDr9vp

12:46:25

157

5,456.0000

XLON

60002600000108789-E0OVztnDr9x2

12:51:05

259

5,454.0000

XLON

60002600000109884-E0OVztnDrCuM

12:51:05

250

5,456.0000

XLON

64002640000110069-E0OVztnDrCtp

12:53:44

138

5,462.0000

XLON

60002600000110513-E0OVztnDrEc5

12:53:44

151

5,464.0000

XLON

64002640000110500-E0OVztnDrEbQ

12:58:01

140

5,460.0000

XLON

64002640000111102-E0OVztnDrHVi

12:58:01

67

5,460.0000

XLON

64002640000112125-E0OVztnDrHVm

12:58:02

181

5,458.0000

XLON

60002600000110514-E0OVztnDrHY8

12:59:48

188

5,458.0000

XLON

60002600000112589-E0OVztnDrIet

13:00:18

116

5,456.0000

XLON

64002640000112578-E0OVztnDrJBH

13:01:15

160

5,452.0000

XLON

60002600000113220-E0OVztnDrJvw

13:01:15

69

5,454.0000

XLON

60002600000111127-E0OVztnDrJuX

13:01:15

11

5,454.0000

XLON

60002600000111127-E0OVztnDrJua

13:01:15

69

5,454.0000

XLON

64002640000113209-E0OVztnDrJuc

13:04:16

139

5,452.0000

XLON

60002600000113958-E0OVztnDrMMG

13:04:30

128

5,450.0000

XLON

64002640000113702-E0OVztnDrMcE

13:06:08

118

5,448.0000

XLON

60002600000113692-E0OVztnDrNkM

13:06:47

138

5,442.0000

XLON

60002600000114704-E0OVztnDrOGW

13:06:47

102

5,444.0000

XLON

60002600000114222-E0OVztnDrOCt

13:10:36

161

5,442.0000

XLON

60002600000115663-E0OVztnDrRNR

13:11:34

139

5,444.0000

XLON

60002600000116127-E0OVztnDrS28

13:11:55

98

5,440.0000

XLON

64002640000115125-E0OVztnDrSLz

13:14:10

114

5,442.0000

XLON

60002600000116587-E0OVztnDrTh5

13:14:10

77

5,442.0000

XLON

64002640000116784-E0OVztnDrTh7

13:17:39

155

5,444.0000

XLON

60002600000117204-E0OVztnDrVjL

13:17:50

228

5,450.0000

XLON

60002600000118095-E0OVztnDrVzm

13:17:51

155

5,448.0000

XLON

60002600000118071-E0OVztnDrW0d

13:21:07

123

5,444.0000

XLON

64002640000118620-E0OVztnDrY5v

13:22:53

207

5,444.0000

XLON

64002640000119488-E0OVztnDrZL0

13:27:51

212

5,444.0000

XLON

60002600000120315-E0OVztnDrcMF

13:27:51

232

5,446.0000

XLON

60002600000120795-E0OVztnDrcLf

13:27:52

112

5,442.0000

XLON

60002600000118629-E0OVztnDrcMh

13:27:52

105

5,442.0000

XLON

64002640000120288-E0OVztnDrcMj

13:32:00

155

5,440.0000

XLON

60002600000121355-E0OVztnDrgyr

13:32:00

183

5,442.0000

XLON

64002640000121305-E0OVztnDrgpk

13:34:46

270

5,448.0000

XLON

60002600000125301-E0OVztnDrjpr

13:36:02

153

5,444.0000

XLON

60002600000125054-E0OVztnDrkf7

13:37:21

164

5,444.0000

XLON

64002640000125836-E0OVztnDrlhk

13:37:22

164

5,442.0000

XLON

60002600000125913-E0OVztnDrljq

13:39:50

149

5,440.0000

XLON

64002640000125824-E0OVztnDrnCn

13:39:50

124

5,442.0000

XLON

64002640000126611-E0OVztnDrnAj

13:42:00

109

5,438.0000

XLON

60002600000126485-E0OVztnDrong

13:42:35

225

5,436.0000

XLON

60002600000127596-E0OVztnDrpBT

13:43:40

124

5,434.0000

XLON

64002640000128056-E0OVztnDrpbX

13:44:11

161

5,432.0000

XLON

60002600000128111-E0OVztnDrpy5

13:44:12

126

5,428.0000

XLON

64002640000128016-E0OVztnDrq0F

13:45:05

108

5,434.0000

XLON

64002640000128719-E0OVztnDrqlY

13:46:45

116

5,432.0000

XLON

60002600000128778-E0OVztnDrrmp

13:47:30

123

5,430.0000

XLON

64002640000129028-E0OVztnDrs9b

13:48:02

136

5,430.0000

XLON

64002640000129489-E0OVztnDrsP2

13:48:10

97

5,428.0000

XLON

60002600000129605-E0OVztnDrsVn

13:49:37

47

5,430.0000

XLON

64002640000129918-E0OVztnDrtGu

13:49:37

85

5,430.0000

XLON

64002640000129918-E0OVztnDrtHD

13:52:45

171

5,430.0000

XLON

60002600000130850-E0OVztnDrvXR

13:52:45

54

5,430.0000

XLON

60002600000130850-E0OVztnDrvXh

13:54:12

81

5,428.0000

XLON

60002600000130028-E0OVztnDrwP1

13:55:57

158

5,426.0000

XLON

64002640000131187-E0OVztnDrxnY

13:56:09

216

5,426.0000

XLON

64002640000131663-E0OVztnDrxzd

13:56:18

185

5,424.0000

XLON

60002600000131286-E0OVztnDryA4

13:59:02

121

5,418.0000

XLON

64002640000132110-E0OVztnDs08I

13:59:11

154

5,416.0000

XLON

60002600000132218-E0OVztnDs0Je

13:59:37

39

5,414.0000

XLON

64002640000132555-E0OVztnDs0iC

13:59:37

83

5,414.0000

XLON

64002640000132555-E0OVztnDs0iH

13:59:38

102

5,412.0000

XLON

60002600000132637-E0OVztnDs17H

14:03:38

124

5,406.0000

XLON

64002640000133421-E0OVztnDs6yH

14:04:19

134

5,404.0000

XLON

60002600000133488-E0OVztnDs8RP

14:04:28

202

5,404.0000

XLON

64002640000134468-E0OVztnDs8nb

14:04:28

39

5,406.0000

XLON

60002600000134528-E0OVztnDs8j9

14:04:28

119

5,406.0000

XLON

60002600000134528-E0OVztnDs8jT

14:08:28

140

5,400.0000

XLON

64002640000135712-E0OVztnDsDEs

14:10:11

230

5,400.0000

XLON

64002640000136703-E0OVztnDsEiK

14:10:22

107

5,398.0000

XLON

60002600000136282-E0OVztnDsEvu

14:10:24

51

5,396.0000

XLON

64002640000134505-E0OVztnDsF12

14:10:24

21

5,396.0000

XLON

64002640000134505-E0OVztnDsF0k

14:11:27

181

5,394.0000

XLON

64002640000137232-E0OVztnDsGoX

14:17:16

256

5,400.0000

XLON

60002600000140293-E0OVztnDsLbk

14:17:50

254

5,398.0000

XLON

64002640000140399-E0OVztnDsM36

14:17:50

90

5,398.0000

XLON

64002640000140399-E0OVztnDsM2t

14:18:17

278

5,396.0000

XLON

60002600000139726-E0OVztnDsMKZ

14:20:20

189

5,394.0000

XLON

60002600000140970-E0OVztnDsOnj

14:20:20

172

5,396.0000

XLON

64002640000140929-E0OVztnDsOmt

14:21:27

184

5,392.0000

XLON

64002640000141445-E0OVztnDsPV5

14:23:26

237

5,394.0000

XLON

64002640000142134-E0OVztnDsRci

14:23:56

25

5,392.0000

XLON

64002640000142013-E0OVztnDsSIF

14:23:58

161

5,392.0000

XLON

64002640000142013-E0OVztnDsSKV

14:24:49

20

5,390.0000

XLON

60002600000142555-E0OVztnDsTId

14:24:49

131

5,390.0000

XLON

60002600000142555-E0OVztnDsTIH

14:25:46

84

5,394.0000

XLON

64002640000142738-E0OVztnDsUQP

14:26:36

192

5,388.0000

XLON

64002640000142527-E0OVztnDsV72

14:26:36

293

5,390.0000

XLON

60002600000143121-E0OVztnDsV5F

14:28:19

190

5,390.0000

XLON

64002640000143828-E0OVztnDsWoB

14:28:19

36

5,390.0000

XLON

64002640000143828-E0OVztnDsWoD

14:28:19

115

5,390.0000

XLON

64002640000143828-E0OVztnDsWoF

14:29:46

125

5,388.0000

XLON

64002640000144319-E0OVztnDsYVp

14:29:46

222

5,392.0000

XLON

60002600000144514-E0OVztnDsYUL

14:30:01

97

5,388.0000

XLON

64002640000144319-E0OVztnDsZX6

14:30:13

221

5,392.0000

XLON

64002640000144693-E0OVztnDsb79

14:31:51

209

5,394.0000

XLON

64002640000146315-E0OVztnDsfsq

14:31:51

186

5,394.0000

XLON

64002640000146315-E0OVztnDsfst

14:31:56

282

5,392.0000

XLON

60002600000145961-E0OVztnDsgFe

14:32:21

282

5,390.0000

XLON

64002640000146316-E0OVztnDshAd

14:33:11

185

5,384.0000

XLON

64002640000147745-E0OVztnDsj5f

14:33:39

241

5,382.0000

XLON

60002600000147768-E0OVztnDsjr9

14:33:40

129

5,380.0000

XLON

64002640000147744-E0OVztnDsjsM

14:35:04

178

5,378.0000

XLON

64002640000148994-E0OVztnDsmyK

14:35:15

243

5,376.0000

XLON

60002600000149024-E0OVztnDsnVC

14:36:18

178

5,376.0000

XLON

60002600000150322-E0OVztnDspGO

14:36:20

211

5,374.0000

XLON

64002640000150264-E0OVztnDspLQ

14:38:40

169

5,378.0000

XLON

64002640000151498-E0OVztnDstkK

14:38:46

237

5,376.0000

XLON

60002600000151527-E0OVztnDsu1k

14:40:04

205

5,376.0000

XLON

64002640000152996-E0OVztnDsvmW

14:40:05

107

5,372.0000

XLON

60002600000152741-E0OVztnDsvoQ

14:41:00

188

5,370.0000

XLON

60002600000153011-E0OVztnDsxXs

14:41:20

66

5,364.0000

XLON

60002600000154279-E0OVztnDsyQH

14:41:20

120

5,364.0000

XLON

60002600000154279-E0OVztnDsyPx

14:41:20

217

5,366.0000

XLON

64002640000154263-E0OVztnDsyPS

14:42:57

158

5,364.0000

XLON

60002600000155550-E0OVztnDt1uX

14:44:49

266

5,366.0000

XLON

64002640000156846-E0OVztnDt4c9

14:45:00

315

5,364.0000

XLON

64002640000156534-E0OVztnDt4yh

14:47:12

214

5,364.0000

XLON

60002600000158291-E0OVztnDt98J

14:48:05

178

5,362.0000

XLON

64002640000157708-E0OVztnDtBBQ

14:48:05

308

5,364.0000

XLON

60002600000158750-E0OVztnDtBAI

14:49:44

290

5,362.0000

XLON

64002640000160130-E0OVztnDtDCP

14:50:05

108

5,358.0000

XLON

64002640000158721-E0OVztnDtDbq

14:50:05

139

5,360.0000

XLON

60002600000160169-E0OVztnDtDad

14:52:21

183

5,354.0000

XLON

60002600000161515-E0OVztnDtHDB

14:53:02

107

5,354.0000

XLON

64002640000162601-E0OVztnDtI3d

14:53:02

170

5,354.0000

XLON

64002640000162601-E0OVztnDtI3m

14:54:15

238

5,352.0000

XLON

64002640000161451-E0OVztnDtJqG

14:54:55

297

5,354.0000

XLON

60002600000163628-E0OVztnDtKf9

14:56:31

260

5,354.0000

XLON

64002640000164402-E0OVztnDtMpU

14:57:49

338

5,364.0000

XLON

60002600000165257-E0OVztnDtORd

14:57:53

106

5,362.0000

XLON

60002600000164783-E0OVztnDtOYk

14:57:53

117

5,362.0000

XLON

64002640000164715-E0OVztnDtOYm

15:00:01

312

5,360.0000

XLON

60002600000166271-E0OVztnDtRIZ

15:00:16

130

5,358.0000

XLON

64002640000165991-E0OVztnDtS4F

15:00:16

82

5,358.0000

XLON

60002600000166032-E0OVztnDtS4H

15:01:26

305

5,354.0000

XLON

60002600000167610-E0OVztnDtTyf

15:02:03

262

5,352.0000

XLON

60002600000167580-E0OVztnDtVN8

15:03:08

116

5,356.0000

XLON

64002640000168545-E0OVztnDtXPh

15:03:08

110

5,356.0000

XLON

64002640000168545-E0OVztnDtXPf

15:03:57

169

5,360.0000

XLON

64002640000168774-E0OVztnDtZCD

15:05:10

29

5,360.0000

XLON

60002600000169603-E0OVztnDtb0I

15:05:53

120

5,360.0000

XLON

60002600000169603-E0OVztnDtbpw

15:06:25

274

5,362.0000

XLON

60002600000170179-E0OVztnDtck1

15:06:25

15

5,362.0000

XLON

60002600000170179-E0OVztnDtcjz

15:06:49

136

5,366.0000

XLON

64002640000170305-E0OVztnDtdnn

15:06:49

79

5,366.0000

XLON

64002640000170305-E0OVztnDtdnv

15:07:04

141

5,364.0000

XLON

60002600000170357-E0OVztnDteMF

15:07:04

101

5,364.0000

XLON

60002600000170358-E0OVztnDteMH

15:07:49

55

5,364.0000

XLON

60002600000170969-E0OVztnDtfah

15:07:49

142

5,364.0000

XLON

60002600000170969-E0OVztnDtfaj

15:09:00

170

5,360.0000

XLON

64002640000170893-E0OVztnDthcC

15:09:41

208

5,360.0000

XLON

60002600000171669-E0OVztnDtj4g

15:11:03

187

5,358.0000

XLON

60002600000170949-E0OVztnDtlDf

15:11:53

124

5,360.0000

XLON

64002640000172426-E0OVztnDtm2Z

15:11:53

30

5,360.0000

XLON

60002600000172489-E0OVztnDtm2b

15:11:53

36

5,360.0000

XLON

60002600000172489-E0OVztnDtm2d

15:11:54

239

5,358.0000

XLON

60002600000172470-E0OVztnDtm3x

15:11:54

103

5,356.0000

XLON

64002640000172427-E0OVztnDtm4g

15:15:47

185

5,352.0000

XLON

64002640000174304-E0OVztnDtrEA

15:15:47

285

5,354.0000

XLON

60002600000174391-E0OVztnDtrDb

15:16:58

202

5,352.0000

XLON

60002600000174596-E0OVztnDtt2r

15:19:00

309

5,352.0000

XLON

64002640000175659-E0OVztnDtwIL

15:19:39

309

5,350.0000

XLON

64002640000175227-E0OVztnDtwoR

15:19:40

105

5,348.0000

XLON

64002640000174475-E0OVztnDtwsg

15:19:40

92

5,348.0000

XLON

60002600000174568-E0OVztnDtwsi

15:21:57

130

5,342.0000

XLON

60002600000177270-E0OVztnDu08y

15:21:57

125

5,342.0000

XLON

60002600000177270-E0OVztnDu094

15:22:03

342

5,340.0000

XLON

64002640000176827-E0OVztnDu0M2

15:23:56

76

5,346.0000

XLON

64002640000177994-E0OVztnDu2zy

15:23:56

67

5,346.0000

XLON

64002640000177994-E0OVztnDu300

15:23:56

29

5,346.0000

XLON

64002640000177994-E0OVztnDu302

15:24:48

186

5,342.0000

XLON

64002640000177537-E0OVztnDu4D1

15:25:46

205

5,340.0000

XLON

60002600000177618-E0OVztnDu5Mg

15:26:33

64

5,336.0000

XLON

60002600000178255-E0OVztnDu6U6

15:27:19

231

5,340.0000

XLON

64002640000179216-E0OVztnDu7M2

15:27:53

24

5,346.0000

XLON

64002640000179596-E0OVztnDu8E2

15:28:18

271

5,350.0000

XLON

64002640000179688-E0OVztnDu8rW

15:30:19

261

5,356.0000

XLON

60002600000180368-E0OVztnDuBHv

15:31:42

228

5,352.0000

XLON

64002640000180262-E0OVztnDuD3L

15:31:43

128

5,352.0000

XLON

64002640000181383-E0OVztnDuD6B

15:32:55

300

5,356.0000

XLON

60002600000182025-E0OVztnDuF0H

15:34:30

34

5,358.0000

XLON

60002600000182663-E0OVztnDuHKM

15:35:21

178

5,360.0000

XLON

64002640000182989-E0OVztnDuIFz

15:35:21

152

5,360.0000

XLON

64002640000182989-E0OVztnDuIG1

15:35:21

23

5,360.0000

XLON

64002640000182989-E0OVztnDuIG3

15:36:11

101

5,360.0000

XLON

60002600000183401-E0OVztnDuJoC

15:36:11

77

5,360.0000

XLON

64002640000183352-E0OVztnDuJoE

15:36:11

70

5,360.0000

XLON

60002600000183402-E0OVztnDuJoG

15:36:11

177

5,360.0000

XLON

60002600000183426-E0OVztnDuJoI

15:36:11

170

5,360.0000

XLON

60002600000183426-E0OVztnDuJoK

15:36:50

80

5,360.0000

XLON

60002600000183650-E0OVztnDuLJe

15:37:53

297

5,362.0000

XLON

60002600000184368-E0OVztnDuNTI

15:38:16

322

5,358.0000

XLON

64002640000184229-E0OVztnDuPZE

15:38:40

244

5,356.0000

XLON

60002600000182425-E0OVztnDuRfg

15:40:37

187

5,362.0000

XLON

60002600000185723-E0OVztnDuVcU

15:41:48

138

5,360.0000

XLON

60002600000185495-E0OVztnDuWpp

15:41:48

86

5,360.0000

XLON

60002600000185495-E0OVztnDuWpz

15:42:57

187

5,356.0000

XLON

64002640000185285-E0OVztnDuXwm

15:42:57

84

5,356.0000

XLON

64002640000186690-E0OVztnDuXws

15:43:07

193

5,354.0000

XLON

64002640000186031-E0OVztnDuYLi

15:43:07

38

5,354.0000

XLON

64002640000186031-E0OVztnDuYLp

15:44:29

2

5,352.0000

XLON

64002640000187433-E0OVztnDuaCc

15:44:29

209

5,352.0000

XLON

64002640000187433-E0OVztnDuaCe

15:44:50

186

5,350.0000

XLON

60002600000186759-E0OVztnDuaiU

15:44:50

82

5,350.0000

XLON

60002600000187504-E0OVztnDuaiW

15:46:18

259

5,354.0000

XLON

64002640000188217-E0OVztnDuchF

15:47:01

211

5,354.0000

XLON

60002600000188392-E0OVztnDudX6

15:48:02

315

5,358.0000

XLON

60002600000189015-E0OVztnDuev3

15:48:03

159

5,354.0000

XLON

64002640000188961-E0OVztnDufOK

15:48:03

214

5,354.0000

XLON

64002640000188966-E0OVztnDufOU

15:48:03

77

5,354.0000

XLON

60002600000189007-E0OVztnDufOM

15:51:12

216

5,368.0000

XLON

60002600000190427-E0OVztnDujrR

15:51:12

36

5,368.0000

XLON

64002640000190391-E0OVztnDujrT

15:51:12

55

5,368.0000

XLON

64002640000190391-E0OVztnDujrW

15:51:36

154

5,366.0000

XLON

64002640000190301-E0OVztnDukCF

15:51:54

200

5,364.0000

XLON

60002600000189720-E0OVztnDukPh

15:54:15

206

5,366.0000

XLON

60002600000191743-E0OVztnDunU9

15:54:54

283

5,366.0000

XLON

60002600000191950-E0OVztnDuoQQ

15:54:54

60

5,366.0000

XLON

60002600000191950-E0OVztnDuoQS

15:57:50

27

5,366.0000

XLON

60002600000193349-E0OVztnDusbG

15:57:55

332

5,368.0000

XLON

64002640000193313-E0OVztnDushy

15:59:29

204

5,374.0000

XLON

60002600000193800-E0OVztnDuubE

15:59:29

69

5,374.0000

XLON

60002600000193800-E0OVztnDuubM

15:59:52

413

5,374.0000

XLON

64002640000193898-E0OVztnDuv22

16:01:48

116

5,374.0000

XLON

64002640000194571-E0OVztnDuyHZ

16:01:48

100

5,374.0000

XLON

60002600000194629-E0OVztnDuyHb

16:01:48

32

5,374.0000

XLON

60002600000194629-E0OVztnDuyHf

16:02:08

83

5,372.0000

XLON

64002640000194972-E0OVztnDuynE

16:02:33

298

5,368.0000

XLON

64002640000194973-E0OVztnDuzR4

16:02:33

298

5,370.0000

XLON

64002640000193737-E0OVztnDuzQK

16:03:40

254

5,366.0000

XLON

64002640000195531-E0OVztnDv1DX

16:04:51

347

5,364.0000

XLON

60002600000195649-E0OVztnDv2ds

16:05:59

155

5,362.0000

XLON

60002600000196339-E0OVztnDv4Jd

16:06:24

330

5,364.0000

XLON

64002640000196986-E0OVztnDv4wD

16:07:03

317

5,362.0000

XLON

60002600000197000-E0OVztnDv5vR

16:08:15

277

5,368.0000

XLON

60002600000197866-E0OVztnDv7wA

16:08:40

302

5,366.0000

XLON

64002640000197673-E0OVztnDv8k6

16:08:59

132

5,364.0000

XLON

60002600000197867-E0OVztnDv9Br

16:08:59

70

5,364.0000

XLON

60002600000197867-E0OVztnDv9Bt

16:11:11

368

5,370.0000

XLON

60002600000199076-E0OVztnDvBxf

16:11:16

262

5,368.0000

XLON

64002640000198908-E0OVztnDvC56

16:11:37

19

5,364.0000

XLON

60002600000198794-E0OVztnDvCgG

16:12:51

2

5,362.0000

XLON

60002600000199735-E0OVztnDvE8J

16:12:51

178

5,362.0000

XLON

60002600000199735-E0OVztnDvE8L

16:13:47

133

5,360.0000

XLON

60002600000200105-E0OVztnDvFd5

16:14:50

258

5,358.0000

XLON

60002600000199427-E0OVztnDvGvG

16:14:50

6

5,358.0000

XLON

60002600000199427-E0OVztnDvGvI

16:15:23

44

5,358.0000

XLON

60002600000200942-E0OVztnDvHj4

16:15:32

300

5,356.0000

XLON

64002640000200029-E0OVztnDvI0c

16:17:21

371

5,356.0000

XLON

60002600000201184-E0OVztnDvLBq

16:18:00

337

5,354.0000

XLON

64002640000201355-E0OVztnDvM6Z

16:19:10

52

5,352.0000

XLON

64002640000201267-E0OVztnDvNiP

16:19:30

186

5,352.0000

XLON

64002640000201267-E0OVztnDvO7L

16:19:30

404

5,352.0000

XLON

64002640000201108-E0OVztnDvO7N

16:20:09

392

5,352.0000

XLON

64002640000201586-E0OVztnDvP00

16:21:31

214

5,352.0000

XLON

60002600000201941-E0OVztnDvRb1

16:21:31

458

5,352.0000

XLON

60002600000201941-E0OVztnDvRb3

16:22:31

131

5,350.0000

XLON

60002600000201445-E0OVztnDvTAP

16:22:31

216

5,350.0000

XLON

64002640000201577-E0OVztnDvTAR

16:23:25

465

5,350.0000

XLON

64002640000202108-E0OVztnDvUJ9

16:23:25

199

5,350.0000

XLON

60002600000202189-E0OVztnDvUJB

16:24:50

382

5,350.0000

XLON

60002600000202435-E0OVztnDvWVl

16:24:50

24

5,350.0000

XLON

60002600000202435-E0OVztnDvWVn

16:25:42

208

5,352.0000

XLON

64002640000202492-E0OVztnDvXzk

16:26:31

202

5,352.0000

XLON

64002640000202713-E0OVztnDvZTz

16:26:39

202

5,350.0000

XLON

60002600000202760-E0OVztnDvZiz

16:28:44

134

5,354.0000

XLON

64002640000203093-E0OVztnDvcuu

16:28:55

49

5,354.0000

XLON

64002640000203140-E0OVztnDvdDl

16:28:57

335

5,354.0000

XLON

64002640000203140-E0OVztnDvdHW

 

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
 
 
POSPKABKABKDKCD