Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

27th Oct 2025 07:00

RNS Number : 8283E
Ashtead Group PLC
27 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 24 October 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:

84,134

 

 

Date of transaction:

24 October 2025

 

 

Average price paid per share (pence):

5,288.2516

 

 

Lowest price paid per share (pence):

5,216.0000

 

 

Highest price paid per share (pence):

5,352.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,818,302 (excluding Treasury shares), and the Company will hold 30,536,531 ordinary shares in Treasury.

 

The figure of 420,818,302 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

08:01:37

247

5,296.0000

XLON

05002050000005014-E0OxYM8TeAKG

08:01:37

224

5,290.0000

XLON

05002050000005015-E0OxYM8TeAKY

08:01:37

225

5,294.0000

XLON

07002070000005015-E0OxYM8TeAKM

08:05:05

222

5,304.0000

XLON

05002050000005582-E0OxYM8TeIGQ

08:05:05

70

5,302.0000

XLON

07002070000005555-E0OxYM8TeIGU

08:05:05

82

5,302.0000

XLON

05002050000005551-E0OxYM8TeIGS

08:05:11

334

5,294.0000

XLON

07002070000005231-E0OxYM8TeIYD

08:07:05

286

5,310.0000

XLON

07002070000005839-E0OxYM8TeLkg

08:08:18

26

5,312.0000

XLON

07002070000006110-E0OxYM8TeNQF

08:09:22

156

5,320.0000

XLON

07002070000006267-E0OxYM8TeP8t

08:09:33

204

5,314.0000

XLON

05002050000006079-E0OxYM8TePMz

08:09:33

90

5,318.0000

XLON

05002050000006175-E0OxYM8TePM9

08:09:33

90

5,318.0000

XLON

07002070000006205-E0OxYM8TePMB

08:12:05

179

5,316.0000

XLON

05002050000006641-E0OxYM8TeSti

08:12:52

180

5,318.0000

XLON

05002050000006742-E0OxYM8TeTVr

08:13:48

155

5,326.0000

XLON

07002070000006947-E0OxYM8TeUei

08:13:48

181

5,324.0000

XLON

05002050000006887-E0OxYM8TeUek

08:15:22

152

5,328.0000

XLON

05002050000007105-E0OxYM8TeXH2

08:15:22

194

5,326.0000

XLON

05002050000007094-E0OxYM8TeXHN

08:16:17

150

5,326.0000

XLON

05002050000007459-E0OxYM8TeYca

08:16:38

82

5,326.0000

XLON

05002050000007613-E0OxYM8TeZAh

08:16:38

96

5,326.0000

XLON

05002050000007613-E0OxYM8TeZAj

08:16:38

78

5,326.0000

XLON

05002050000007613-E0OxYM8TeZAl

08:17:41

164

5,326.0000

XLON

07002070000007995-E0OxYM8Tea4Y

08:18:03

189

5,322.0000

XLON

07002070000006925-E0OxYM8TeaIG

08:19:31

149

5,326.0000

XLON

07002070000008301-E0OxYM8TeboQ

08:19:58

1

5,324.0000

XLON

07002070000008388-E0OxYM8TecHr

08:20:20

159

5,324.0000

XLON

07002070000008424-E0OxYM8TecoZ

08:21:26

133

5,322.0000

XLON

07002070000008603-E0OxYM8Tee7f

08:21:32

194

5,320.0000

XLON

07002070000008043-E0OxYM8TeeDG

08:22:41

115

5,316.0000

XLON

07002070000008920-E0OxYM8Teg6X

08:22:41

53

5,316.0000

XLON

07002070000008920-E0OxYM8Teg6Z

08:22:41

163

5,316.0000

XLON

07002070000008920-E0OxYM8Teg6b

08:23:36

164

5,310.0000

XLON

05002050000007444-E0OxYM8Teh5u

08:23:52

166

5,304.0000

XLON

07002070000008852-E0OxYM8TehUM

08:24:58

142

5,306.0000

XLON

07002070000009353-E0OxYM8Tei99

08:26:01

117

5,310.0000

XLON

05002050000009431-E0OxYM8TejGM

08:26:01

81

5,310.0000

XLON

05002050000009431-E0OxYM8TejGO

08:26:01

32

5,310.0000

XLON

05002050000009431-E0OxYM8TejGQ

08:26:01

69

5,310.0000

XLON

05002050000009431-E0OxYM8TejGS

08:26:40

168

5,306.0000

XLON

05002050000009359-E0OxYM8Tejvq

08:27:23

145

5,302.0000

XLON

05002050000009551-E0OxYM8TekVP

08:28:18

64

5,302.0000

XLON

07002070000009984-E0OxYM8TelDJ

08:28:18

26

5,302.0000

XLON

07002070000009984-E0OxYM8TelDL

08:28:18

96

5,302.0000

XLON

07002070000009984-E0OxYM8TelDN

08:30:10

59

5,318.0000

XLON

05002050000010233-E0OxYM8Tenh5

08:30:21

157

5,314.0000

XLON

07002070000010308-E0OxYM8Teo4K

08:31:08

3

5,314.0000

XLON

07002070000010983-E0OxYM8TepFu

08:31:08

106

5,314.0000

XLON

07002070000010983-E0OxYM8TepFx

08:31:50

110

5,314.0000

XLON

07002070000011051-E0OxYM8TeqEC

08:33:04

124

5,314.0000

XLON

05002050000011182-E0OxYM8TerAk

08:34:10

148

5,312.0000

XLON

05002050000011296-E0OxYM8TerxZ

08:34:21

186

5,312.0000

XLON

07002070000011702-E0OxYM8TesAl

08:34:41

133

5,310.0000

XLON

07002070000010297-E0OxYM8TesQH

08:36:33

168

5,316.0000

XLON

05002050000011884-E0OxYM8TeuBy

08:37:19

137

5,316.0000

XLON

05002050000012031-E0OxYM8TeuvI

08:39:25

158

5,316.0000

XLON

07002070000012573-E0OxYM8Tewe6

08:39:25

188

5,318.0000

XLON

05002050000012467-E0OxYM8Tewdg

08:43:02

166

5,318.0000

XLON

07002070000013033-E0OxYM8Tezep

08:43:02

57

5,320.0000

XLON

07002070000013121-E0OxYM8Tezck

08:43:02

71

5,320.0000

XLON

07002070000013121-E0OxYM8Tezcm

08:43:03

127

5,316.0000

XLON

05002050000012792-E0OxYM8TezgU

08:43:45

152

5,316.0000

XLON

05002050000013158-E0OxYM8Tf0Bm

08:44:43

95

5,316.0000

XLON

05002050000013429-E0OxYM8Tf0xR

08:44:43

118

5,316.0000

XLON

05002050000013429-E0OxYM8Tf0xT

08:44:43

41

5,316.0000

XLON

05002050000013429-E0OxYM8Tf0xV

08:44:43

30

5,316.0000

XLON

05002050000013429-E0OxYM8Tf0xX

08:45:45

179

5,312.0000

XLON

07002070000013353-E0OxYM8Tf1xu

08:46:10

268

5,308.0000

XLON

07002070000013864-E0OxYM8Tf2EV

08:46:17

129

5,304.0000

XLON

05002050000013257-E0OxYM8Tf2U2

08:47:18

124

5,300.0000

XLON

07002070000014079-E0OxYM8Tf3rN

08:47:42

196

5,300.0000

XLON

07002070000014252-E0OxYM8Tf4CX

08:47:43

196

5,298.0000

XLON

05002050000014052-E0OxYM8Tf4DF

08:49:21

145

5,296.0000

XLON

05002050000014348-E0OxYM8Tf5bC

08:49:50

136

5,294.0000

XLON

07002070000014556-E0OxYM8Tf62r

08:49:50

53

5,294.0000

XLON

07002070000014556-E0OxYM8Tf62t

08:52:44

161

5,300.0000

XLON

05002050000014885-E0OxYM8Tf8gR

08:53:06

227

5,298.0000

XLON

07002070000014826-E0OxYM8Tf8zF

08:54:42

227

5,296.0000

XLON

05002050000015202-E0OxYM8TfAT7

08:54:56

211

5,294.0000

XLON

07002070000015375-E0OxYM8TfAel

08:55:28

83

5,278.0000

XLON

07002070000015472-E0OxYM8TfBLG

08:56:01

142

5,280.0000

XLON

05002050000015512-E0OxYM8TfCC1

08:56:02

142

5,278.0000

XLON

07002070000015688-E0OxYM8TfCGI

08:56:32

155

5,270.0000

XLON

05002050000015513-E0OxYM8TfCvp

08:58:05

35

5,262.0000

XLON

07002070000016015-E0OxYM8TfE9H

08:59:23

201

5,264.0000

XLON

05002050000016184-E0OxYM8TfF58

09:00:30

74

5,270.0000

XLON

05002050000016651-E0OxYM8TfGLv

09:01:19

129

5,270.0000

XLON

05002050000017172-E0OxYM8TfH0s

09:02:09

129

5,268.0000

XLON

05002050000017134-E0OxYM8TfHvx

09:02:41

45

5,268.0000

XLON

07002070000017830-E0OxYM8TfIKr

09:02:41

58

5,268.0000

XLON

07002070000017830-E0OxYM8TfIKt

09:03:35

128

5,264.0000

XLON

05002050000017627-E0OxYM8TfJ7h

09:04:47

49

5,256.0000

XLON

07002070000017561-E0OxYM8TfKTu

09:05:37

39

5,258.0000

XLON

07002070000018476-E0OxYM8TfLZo

09:06:18

59

5,258.0000

XLON

07002070000018476-E0OxYM8TfMCL

09:06:18

102

5,258.0000

XLON

07002070000018659-E0OxYM8TfMCP

09:06:42

42

5,256.0000

XLON

07002070000017561-E0OxYM8TfMoE

09:08:38

198

5,266.0000

XLON

07002070000019357-E0OxYM8TfOXJ

09:10:12

91

5,266.0000

XLON

05002050000019358-E0OxYM8TfQ4W

09:10:12

167

5,266.0000

XLON

05002050000019358-E0OxYM8TfQ4Z

09:11:25

216

5,266.0000

XLON

05002050000019713-E0OxYM8TfRMt

09:13:18

117

5,268.0000

XLON

05002050000020218-E0OxYM8TfT4F

09:13:18

39

5,268.0000

XLON

05002050000020218-E0OxYM8TfT4H

09:13:18

47

5,268.0000

XLON

05002050000020218-E0OxYM8TfT4J

09:14:21

69

5,266.0000

XLON

05002050000020514-E0OxYM8TfUFG

09:15:43

116

5,266.0000

XLON

07002070000020977-E0OxYM8TfVYL

09:16:39

237

5,266.0000

XLON

07002070000021076-E0OxYM8TfWg7

09:17:42

59

5,266.0000

XLON

07002070000021446-E0OxYM8TfXjE

09:17:42

210

5,266.0000

XLON

07002070000021446-E0OxYM8TfXjG

09:19:21

169

5,266.0000

XLON

05002050000021634-E0OxYM8TfZCt

09:21:38

216

5,268.0000

XLON

05002050000022075-E0OxYM8Tfasr

09:22:21

166

5,278.0000

XLON

05002050000022138-E0OxYM8TfbVC

09:23:54

163

5,274.0000

XLON

07002070000022438-E0OxYM8TfcaP

09:27:14

192

5,276.0000

XLON

07002070000022922-E0OxYM8TffZU

09:28:34

232

5,278.0000

XLON

07002070000023579-E0OxYM8Tfgbv

09:29:21

209

5,278.0000

XLON

05002050000023579-E0OxYM8Tfh8f

09:32:14

233

5,284.0000

XLON

07002070000024347-E0OxYM8TfkgI

09:33:18

99

5,286.0000

XLON

05002050000024538-E0OxYM8TflKw

09:33:18

38

5,286.0000

XLON

05002050000024538-E0OxYM8TflKy

09:33:55

88

5,286.0000

XLON

05002050000024625-E0OxYM8Tflnb

09:34:06

210

5,284.0000

XLON

07002070000024653-E0OxYM8Tfm01

09:35:00

252

5,284.0000

XLON

05002050000024702-E0OxYM8Tfn25

09:35:00

209

5,286.0000

XLON

05002050000024780-E0OxYM8Tfn0x

09:36:38

165

5,282.0000

XLON

05002050000025002-E0OxYM8TfocH

09:37:23

177

5,280.0000

XLON

05002050000024940-E0OxYM8TfpAQ

09:37:50

20

5,278.0000

XLON

07002070000025396-E0OxYM8TfpZp

09:37:50

90

5,278.0000

XLON

07002070000025396-E0OxYM8TfpZr

09:38:46

73

5,274.0000

XLON

05002050000025171-E0OxYM8TfqSK

09:42:13

154

5,282.0000

XLON

05002050000025929-E0OxYM8Tft1E

09:42:20

182

5,280.0000

XLON

05002050000025921-E0OxYM8Tft7E

09:43:33

149

5,278.0000

XLON

05002050000025616-E0OxYM8Tftvv

09:44:24

88

5,278.0000

XLON

07002070000026472-E0OxYM8TfuaU

09:45:07

52

5,278.0000

XLON

07002070000026472-E0OxYM8Tfv90

09:45:48

87

5,274.0000

XLON

07002070000026195-E0OxYM8TfvjD

09:45:48

60

5,276.0000

XLON

05002050000026251-E0OxYM8TfviN

09:46:38

38

5,274.0000

XLON

07002070000026851-E0OxYM8TfwQT

09:46:38

38

5,274.0000

XLON

07002070000026851-E0OxYM8TfwQV

09:46:39

132

5,272.0000

XLON

05002050000026550-E0OxYM8TfwQt

09:46:41

115

5,268.0000

XLON

05002050000025994-E0OxYM8TfwUU

09:46:41

10

5,268.0000

XLON

05002050000025994-E0OxYM8TfwUW

09:47:42

102

5,258.0000

XLON

07002070000027028-E0OxYM8Tfxs5

09:48:10

111

5,254.0000

XLON

05002050000026815-E0OxYM8TfyHq

09:51:39

97

5,252.0000

XLON

07002070000027656-E0OxYM8Tg1aI

09:51:39

54

5,252.0000

XLON

07002070000027656-E0OxYM8Tg1aK

09:51:39

9

5,252.0000

XLON

07002070000027656-E0OxYM8Tg1aM

09:51:48

91

5,248.0000

XLON

07002070000027324-E0OxYM8Tg1lz

09:51:48

100

5,250.0000

XLON

05002050000027111-E0OxYM8Tg1lF

09:53:39

83

5,244.0000

XLON

05002050000027721-E0OxYM8Tg3Ph

09:54:22

18

5,244.0000

XLON

05002050000027721-E0OxYM8Tg3tC

09:54:45

7

5,244.0000

XLON

07002070000028097-E0OxYM8Tg48t

09:55:23

118

5,244.0000

XLON

07002070000028097-E0OxYM8Tg4kI

09:55:35

43

5,242.0000

XLON

05002050000027664-E0OxYM8Tg4sN

09:55:50

50

5,242.0000

XLON

05002050000027664-E0OxYM8Tg53c

09:56:48

133

5,248.0000

XLON

05002050000028141-E0OxYM8Tg616

09:56:54

90

5,246.0000

XLON

07002070000028321-E0OxYM8Tg64v

09:58:09

101

5,248.0000

XLON

07002070000028599-E0OxYM8Tg712

09:58:09

49

5,248.0000

XLON

07002070000028599-E0OxYM8Tg70w

09:58:59

46

5,246.0000

XLON

07002070000028540-E0OxYM8Tg7Y5

09:58:59

82

5,246.0000

XLON

07002070000028540-E0OxYM8Tg7Y7

10:00:46

102

5,248.0000

XLON

05002050000028946-E0OxYM8Tg8nX

10:00:52

129

5,246.0000

XLON

05002050000028716-E0OxYM8Tg900

10:01:22

86

5,252.0000

XLON

07002070000029257-E0OxYM8Tg9Oh

10:01:22

10

5,252.0000

XLON

07002070000029257-E0OxYM8Tg9Oj

10:03:17

42

5,254.0000

XLON

07002070000029491-E0OxYM8TgAvm

10:03:17

111

5,254.0000

XLON

07002070000029491-E0OxYM8TgAvq

10:03:30

109

5,252.0000

XLON

07002070000029474-E0OxYM8TgB1x

10:05:38

69

5,256.0000

XLON

05002050000029651-E0OxYM8TgCNU

10:05:38

47

5,256.0000

XLON

05002050000029651-E0OxYM8TgCNW

10:06:03

48

5,256.0000

XLON

05002050000029712-E0OxYM8TgCdd

10:06:03

83

5,256.0000

XLON

05002050000029712-E0OxYM8TgCdf

10:07:25

113

5,256.0000

XLON

05002050000029876-E0OxYM8TgDqy

10:08:05

81

5,254.0000

XLON

07002070000030184-E0OxYM8TgEc8

10:08:05

25

5,254.0000

XLON

07002070000030184-E0OxYM8TgEcC

10:16:01

111

5,264.0000

XLON

07002070000031394-E0OxYM8TgKVK

10:16:01

150

5,264.0000

XLON

07002070000031394-E0OxYM8TgKVM

10:16:03

113

5,264.0000

XLON

05002050000031155-E0OxYM8TgKXU

10:17:21

7

5,264.0000

XLON

07002070000031583-E0OxYM8TgLH5

10:17:21

54

5,264.0000

XLON

07002070000031583-E0OxYM8TgLH7

10:17:48

70

5,264.0000

XLON

07002070000031614-E0OxYM8TgLQy

10:17:48

91

5,264.0000

XLON

05002050000031415-E0OxYM8TgLR6

10:17:48

108

5,264.0000

XLON

07002070000031659-E0OxYM8TgLR0

10:17:48

50

5,264.0000

XLON

07002070000031659-E0OxYM8TgLR4

10:18:53

131

5,262.0000

XLON

05002050000031260-E0OxYM8TgM9F

10:18:54

180

5,260.0000

XLON

05002050000030548-E0OxYM8TgMAu

10:19:16

101

5,252.0000

XLON

05002050000031603-E0OxYM8TgMSe

10:19:58

157

5,250.0000

XLON

05002050000031647-E0OxYM8TgMup

10:20:01

54

5,248.0000

XLON

07002070000031907-E0OxYM8TgMxy

10:20:01

77

5,248.0000

XLON

07002070000031907-E0OxYM8TgMy0

10:23:06

42

5,256.0000

XLON

07002070000032385-E0OxYM8TgPCK

10:25:47

242

5,258.0000

XLON

07002070000032852-E0OxYM8TgQXn

10:26:26

101

5,256.0000

XLON

05002050000032369-E0OxYM8TgQx7

10:26:26

118

5,256.0000

XLON

07002070000032385-E0OxYM8TgQx3

10:28:20

83

5,260.0000

XLON

05002050000032705-E0OxYM8TgRdc

10:28:20

42

5,260.0000

XLON

05002050000032705-E0OxYM8TgRdi

10:28:20

8

5,260.0000

XLON

05002050000032705-E0OxYM8TgRdk

10:31:09

90

5,262.0000

XLON

05002050000033080-E0OxYM8TgTf8

10:31:09

88

5,262.0000

XLON

05002050000033080-E0OxYM8TgTes

10:31:09

42

5,262.0000

XLON

05002050000033080-E0OxYM8TgTev

10:33:00

55

5,264.0000

XLON

05002050000033569-E0OxYM8TgV0x

10:33:12

88

5,264.0000

XLON

05002050000033595-E0OxYM8TgVFJ

10:33:12

89

5,264.0000

XLON

05002050000033595-E0OxYM8TgVFL

10:34:23

94

5,264.0000

XLON

07002070000034040-E0OxYM8TgVoY

10:37:18

171

5,264.0000

XLON

05002050000033805-E0OxYM8TgY2i

10:37:18

118

5,264.0000

XLON

07002070000034283-E0OxYM8TgY2o

10:37:18

157

5,264.0000

XLON

05002050000033999-E0OxYM8TgY2m

10:38:06

246

5,262.0000

XLON

05002050000034241-E0OxYM8TgYUg

10:39:48

95

5,266.0000

XLON

07002070000034845-E0OxYM8TgZVl

10:41:24

105

5,266.0000

XLON

05002050000034745-E0OxYM8TgaWp

10:41:24

183

5,266.0000

XLON

07002070000035007-E0OxYM8TgaWt

10:41:24

9

5,266.0000

XLON

07002070000035015-E0OxYM8TgaWv

10:41:24

100

5,266.0000

XLON

07002070000035015-E0OxYM8TgaWy

10:41:29

74

5,262.0000

XLON

07002070000034789-E0OxYM8Tgaig

10:41:29

108

5,262.0000

XLON

07002070000034789-E0OxYM8Tgaii

10:45:47

81

5,266.0000

XLON

07002070000035668-E0OxYM8Tgcza

10:46:04

35

5,266.0000

XLON

05002050000035461-E0OxYM8Tgd9L

10:46:04

61

5,266.0000

XLON

05002050000035461-E0OxYM8Tgd9N

10:46:41

82

5,266.0000

XLON

07002070000035831-E0OxYM8TgdRM

10:48:31

86

5,266.0000

XLON

07002070000035998-E0OxYM8TgecG

10:48:31

80

5,266.0000

XLON

07002070000035998-E0OxYM8TgecI

10:51:15

31

5,266.0000

XLON

05002050000035996-E0OxYM8TggkZ

10:51:15

156

5,266.0000

XLON

05002050000035996-E0OxYM8Tggkc

10:52:44

80

5,266.0000

XLON

05002050000036508-E0OxYM8TghSh

10:53:24

73

5,268.0000

XLON

07002070000036828-E0OxYM8Tghsl

10:53:24

54

5,268.0000

XLON

07002070000036828-E0OxYM8Tghsh

10:54:24

58

5,268.0000

XLON

05002050000036728-E0OxYM8Tgint

10:54:39

9

5,266.0000

XLON

05002050000036535-E0OxYM8Tgixq

10:55:15

90

5,272.0000

XLON

07002070000037135-E0OxYM8TgjUb

10:55:33

126

5,270.0000

XLON

05002050000036902-E0OxYM8Tgjln

10:55:33

77

5,270.0000

XLON

05002050000036903-E0OxYM8Tgjlp

10:56:07

156

5,266.0000

XLON

05002050000036535-E0OxYM8TgkGn

10:56:32

86

5,264.0000

XLON

05002050000037063-E0OxYM8Tgkb3

10:56:34

60

5,262.0000

XLON

05002050000036948-E0OxYM8Tgkdb

10:56:34

13

5,262.0000

XLON

05002050000036948-E0OxYM8TgkdU

10:56:37

39

5,262.0000

XLON

05002050000036948-E0OxYM8Tgkij

10:58:17

164

5,262.0000

XLON

07002070000037587-E0OxYM8TgmJx

10:58:17

187

5,264.0000

XLON

05002050000037376-E0OxYM8TgmJB

11:00:38

138

5,260.0000

XLON

07002070000037861-E0OxYM8Tgnvd

11:00:38

112

5,262.0000

XLON

07002070000038188-E0OxYM8TgnvE

11:01:57

143

5,258.0000

XLON

07002070000038274-E0OxYM8Tgp48

11:04:05

116

5,260.0000

XLON

05002050000038481-E0OxYM8Tgqnm

11:06:05

57

5,270.0000

XLON

07002070000039001-E0OxYM8Tgs4H

11:06:05

102

5,270.0000

XLON

07002070000039001-E0OxYM8Tgs4K

11:07:53

62

5,274.0000

XLON

05002050000039281-E0OxYM8TgtCA

11:07:53

106

5,274.0000

XLON

05002050000039281-E0OxYM8TgtCC

11:11:04

198

5,274.0000

XLON

07002070000040050-E0OxYM8TgunI

11:11:04

66

5,274.0000

XLON

07002070000040050-E0OxYM8TgunM

11:13:22

59

5,274.0000

XLON

07002070000040428-E0OxYM8Tgvpy

11:13:22

165

5,274.0000

XLON

07002070000040428-E0OxYM8Tgvq0

11:14:24

141

5,274.0000

XLON

07002070000040562-E0OxYM8Tgwe1

11:14:24

92

5,274.0000

XLON

07002070000040562-E0OxYM8Tgwe3

11:15:29

216

5,272.0000

XLON

05002050000039530-E0OxYM8TgxAZ

11:16:31

102

5,272.0000

XLON

07002070000041021-E0OxYM8Tgy0C

11:16:31

73

5,272.0000

XLON

07002070000041021-E0OxYM8Tgy0E

11:17:07

125

5,270.0000

XLON

07002070000040942-E0OxYM8TgyJK

11:18:02

150

5,268.0000

XLON

07002070000041236-E0OxYM8TgyeE

11:20:38

71

5,268.0000

XLON

05002050000041123-E0OxYM8Th0Dd

11:20:41

67

5,264.0000

XLON

07002070000041120-E0OxYM8Th0Gn

11:20:41

24

5,264.0000

XLON

07002070000041120-E0OxYM8Th0Gp

11:20:47

83

5,262.0000

XLON

05002050000041244-E0OxYM8Th0Qu

11:20:48

33

5,262.0000

XLON

05002050000041244-E0OxYM8Th0VX

11:21:23

59

5,260.0000

XLON

07002070000041737-E0OxYM8Th0sG

11:21:23

50

5,260.0000

XLON

07002070000041737-E0OxYM8Th0sI

11:21:23

92

5,262.0000

XLON

07002070000041751-E0OxYM8Th0rj

11:21:25

59

5,256.0000

XLON

05002050000041466-E0OxYM8Th0xc

11:23:32

87

5,254.0000

XLON

07002070000042080-E0OxYM8Th2fh

11:23:32

74

5,256.0000

XLON

05002050000041846-E0OxYM8Th2dc

11:23:32

74

5,258.0000

XLON

07002070000042177-E0OxYM8Th2dY

11:24:36

65

5,244.0000

XLON

07002070000042383-E0OxYM8Th3QS

11:26:25

92

5,248.0000

XLON

07002070000042617-E0OxYM8Th4Vo

11:29:12

108

5,246.0000

XLON

05002050000042398-E0OxYM8Th62b

11:30:38

106

5,246.0000

XLON

07002070000043043-E0OxYM8Th7vc

11:30:38

117

5,248.0000

XLON

07002070000043242-E0OxYM8Th7uP

11:32:40

96

5,252.0000

XLON

05002050000043402-E0OxYM8Th98A

11:32:40

96

5,252.0000

XLON

07002070000043613-E0OxYM8Th988

11:32:45

7

5,252.0000

XLON

05002050000043425-E0OxYM8Th9BN

11:34:56

129

5,250.0000

XLON

07002070000043652-E0OxYM8ThAWu

11:35:43

79

5,248.0000

XLON

05002050000043659-E0OxYM8ThAwm

11:35:43

62

5,248.0000

XLON

07002070000043837-E0OxYM8ThAwk

11:37:44

117

5,250.0000

XLON

07002070000044124-E0OxYM8ThC0X

11:37:44

106

5,250.0000

XLON

07002070000044195-E0OxYM8ThC0Z

11:37:57

96

5,248.0000

XLON

07002070000044356-E0OxYM8ThCAv

11:38:32

105

5,246.0000

XLON

05002050000043889-E0OxYM8ThCei

11:46:04

54

5,246.0000

XLON

07002070000044686-E0OxYM8ThGVc

11:46:04

83

5,246.0000

XLON

05002050000044828-E0OxYM8ThGVg

11:46:04

63

5,246.0000

XLON

07002070000044686-E0OxYM8ThGVe

11:46:04

141

5,246.0000

XLON

07002070000045277-E0OxYM8ThGVi

11:46:11

90

5,244.0000

XLON

05002050000044353-E0OxYM8ThGZh

11:46:11

78

5,244.0000

XLON

07002070000045580-E0OxYM8ThGZj

11:48:26

155

5,248.0000

XLON

07002070000045641-E0OxYM8ThHWF

11:48:26

197

5,248.0000

XLON

07002070000045809-E0OxYM8ThHWH

11:50:00

170

5,250.0000

XLON

07002070000046033-E0OxYM8ThIGG

11:50:08

131

5,248.0000

XLON

05002050000045814-E0OxYM8ThIZv

11:50:08

144

5,248.0000

XLON

07002070000046001-E0OxYM8ThIZt

11:51:42

54

5,244.0000

XLON

05002050000046036-E0OxYM8ThJSO

11:52:19

65

5,244.0000

XLON

05002050000046036-E0OxYM8ThJkq

11:53:37

2

5,248.0000

XLON

05002050000046376-E0OxYM8ThKQP

11:54:12

110

5,246.0000

XLON

07002070000046564-E0OxYM8ThKpJ

11:54:12

90

5,250.0000

XLON

05002050000046386-E0OxYM8ThKnZ

11:54:12

64

5,250.0000

XLON

07002070000046570-E0OxYM8ThKnb

11:55:59

99

5,242.0000

XLON

07002070000046650-E0OxYM8ThLmn

11:56:11

36

5,242.0000

XLON

07002070000046895-E0OxYM8ThLvY

11:56:11

66

5,242.0000

XLON

07002070000046895-E0OxYM8ThLvW

11:56:41

60

5,240.0000

XLON

05002050000046474-E0OxYM8ThMFR

11:56:41

39

5,240.0000

XLON

05002050000046474-E0OxYM8ThMFX

12:00:00

66

5,242.0000

XLON

05002050000047119-E0OxYM8ThP3y

12:00:00

84

5,240.0000

XLON

05002050000046998-E0OxYM8ThP40

12:00:00

126

5,242.0000

XLON

07002070000047208-E0OxYM8ThP3w

12:04:10

217

5,248.0000

XLON

07002070000048460-E0OxYM8ThUmT

12:05:21

100

5,242.0000

XLON

07002070000048563-E0OxYM8ThVbS

12:05:21

38

5,244.0000

XLON

05002050000048085-E0OxYM8ThVZt

12:05:21

169

5,244.0000

XLON

05002050000048085-E0OxYM8ThVa4

12:09:19

209

5,244.0000

XLON

05002050000049141-E0OxYM8ThYG6

12:09:26

115

5,244.0000

XLON

07002070000049386-E0OxYM8ThYJp

12:10:26

89

5,236.0000

XLON

07002070000049501-E0OxYM8ThYqq

12:10:26

209

5,242.0000

XLON

05002050000049028-E0OxYM8ThYoq

12:15:33

188

5,242.0000

XLON

07002070000050048-E0OxYM8ThbaZ

12:16:05

120

5,240.0000

XLON

05002050000049585-E0OxYM8ThbzM

12:16:19

100

5,238.0000

XLON

05002050000050085-E0OxYM8Thc2k

12:16:49

58

5,234.0000

XLON

05002050000050321-E0OxYM8ThcJY

12:16:49

34

5,234.0000

XLON

05002050000050321-E0OxYM8ThcJf

12:20:52

196

5,234.0000

XLON

07002070000051161-E0OxYM8Theac

12:22:37

54

5,232.0000

XLON

05002050000050401-E0OxYM8Thg13

12:22:41

59

5,232.0000

XLON

05002050000050401-E0OxYM8Thg5k

12:24:04

32

5,232.0000

XLON

05002050000050401-E0OxYM8Thgnj

12:24:04

196

5,232.0000

XLON

07002070000051669-E0OxYM8Thgnl

12:24:29

78

5,230.0000

XLON

05002050000051601-E0OxYM8Thh17

12:24:29

83

5,230.0000

XLON

07002070000050716-E0OxYM8Thh13

12:24:57

65

5,228.0000

XLON

05002050000051044-E0OxYM8ThhGm

12:25:00

159

5,226.0000

XLON

07002070000051510-E0OxYM8ThhKk

12:25:01

25

5,224.0000

XLON

07002070000051848-E0OxYM8ThhMQ

12:25:01

93

5,224.0000

XLON

07002070000051848-E0OxYM8ThhMS

12:27:12

11

5,226.0000

XLON

07002070000052178-E0OxYM8ThiQj

12:27:12

104

5,226.0000

XLON

07002070000052178-E0OxYM8ThiQr

12:29:15

1

5,224.0000

XLON

07002070000052062-E0OxYM8ThjJL

12:30:31

91

5,224.0000

XLON

07002070000052062-E0OxYM8Thk11

12:32:54

153

5,226.0000

XLON

05002050000052717-E0OxYM8Thl9M

12:33:04

261

5,224.0000

XLON

05002050000052591-E0OxYM8ThlK6

12:33:04

52

5,226.0000

XLON

05002050000052717-E0OxYM8ThlJX

12:35:26

146

5,226.0000

XLON

05002050000053029-E0OxYM8ThmX0

12:39:05

263

5,228.0000

XLON

05002050000053701-E0OxYM8ThoJs

12:41:43

65

5,228.0000

XLON

05002050000054103-E0OxYM8ThqIQ

12:41:43

73

5,228.0000

XLON

05002050000054103-E0OxYM8ThqIS

12:41:51

54

5,226.0000

XLON

05002050000053353-E0OxYM8ThqM6

12:41:51

128

5,226.0000

XLON

05002050000053353-E0OxYM8ThqMB

12:41:56

200

5,224.0000

XLON

07002070000053235-E0OxYM8ThqNt

12:44:00

28

5,224.0000

XLON

07002070000054653-E0OxYM8ThrUE

12:44:00

36

5,224.0000

XLON

07002070000054653-E0OxYM8ThrUG

12:44:00

36

5,224.0000

XLON

07002070000054653-E0OxYM8ThrUI

12:44:00

36

5,224.0000

XLON

07002070000054653-E0OxYM8ThrUK

12:44:26

188

5,224.0000

XLON

07002070000054714-E0OxYM8ThrkH

12:48:41

185

5,226.0000

XLON

07002070000055048-E0OxYM8ThuOI

12:49:19

132

5,224.0000

XLON

07002070000055036-E0OxYM8ThupI

12:50:00

152

5,224.0000

XLON

07002070000055612-E0OxYM8ThvE6

12:50:11

79

5,222.0000

XLON

05002050000054954-E0OxYM8ThvHJ

12:50:11

89

5,222.0000

XLON

07002070000055564-E0OxYM8ThvHL

12:50:14

126

5,220.0000

XLON

07002070000055314-E0OxYM8ThvK9

12:51:08

52

5,224.0000

XLON

07002070000055796-E0OxYM8Thvy4

12:51:14

74

5,224.0000

XLON

07002070000055796-E0OxYM8Thw5C

12:53:09

100

5,232.0000

XLON

07002070000056104-E0OxYM8ThxsX

12:53:20

141

5,230.0000

XLON

05002050000055958-E0OxYM8Thy3o

12:54:48

74

5,224.0000

XLON

05002050000056207-E0OxYM8Thz8B

12:54:48

15

5,224.0000

XLON

05002050000056207-E0OxYM8Thz8I

12:56:41

62

5,222.0000

XLON

07002070000056169-E0OxYM8ThzsJ

12:57:29

89

5,220.0000

XLON

07002070000056341-E0OxYM8Ti0I9

12:57:45

119

5,218.0000

XLON

07002070000056611-E0OxYM8Ti0Yu

12:59:09

83

5,216.0000

XLON

07002070000056848-E0OxYM8Ti1KC

13:01:42

144

5,216.0000

XLON

07002070000057365-E0OxYM8Ti2lN

13:04:44

101

5,218.0000

XLON

07002070000058004-E0OxYM8Ti4n1

13:04:44

63

5,218.0000

XLON

07002070000058004-E0OxYM8Ti4n4

13:06:01

109

5,220.0000

XLON

05002050000057995-E0OxYM8Ti5qq

13:06:01

102

5,220.0000

XLON

07002070000058127-E0OxYM8Ti5qs

13:06:01

179

5,220.0000

XLON

05002050000058034-E0OxYM8Ti5qw

13:08:13

168

5,226.0000

XLON

07002070000058712-E0OxYM8Ti71B

13:08:58

112

5,224.0000

XLON

07002070000058641-E0OxYM8Ti7OR

13:09:55

128

5,224.0000

XLON

05002050000058910-E0OxYM8Ti8G6

13:12:26

152

5,222.0000

XLON

05002050000059164-E0OxYM8Ti9lE

13:14:00

144

5,222.0000

XLON

05002050000059564-E0OxYM8TiAjX

13:14:18

44

5,220.0000

XLON

07002070000059047-E0OxYM8TiAsK

13:14:18

115

5,220.0000

XLON

07002070000059047-E0OxYM8TiAsW

13:15:15

131

5,220.0000

XLON

05002050000059616-E0OxYM8TiBSX

13:17:15

195

5,220.0000

XLON

05002050000060058-E0OxYM8TiChk

13:17:20

153

5,216.0000

XLON

07002070000059590-E0OxYM8TiCjb

13:17:20

81

5,216.0000

XLON

07002070000060275-E0OxYM8TiCjd

13:18:21

81

5,224.0000

XLON

07002070000060470-E0OxYM8TiDSw

13:19:20

113

5,222.0000

XLON

05002050000060258-E0OxYM8TiECw

13:19:40

80

5,222.0000

XLON

07002070000060676-E0OxYM8TiEVZ

13:19:43

112

5,218.0000

XLON

07002070000060677-E0OxYM8TiEY5

13:19:43

88

5,220.0000

XLON

05002050000060485-E0OxYM8TiEXV

13:21:06

59

5,222.0000

XLON

05002050000060679-E0OxYM8TiFJO

13:21:45

85

5,220.0000

XLON

07002070000060875-E0OxYM8TiFge

13:22:53

69

5,220.0000

XLON

05002050000060925-E0OxYM8TiGRs

13:28:14

226

5,232.0000

XLON

07002070000062054-E0OxYM8TiKXi

13:29:31

5

5,232.0000

XLON

07002070000062414-E0OxYM8TiLYl

13:29:31

182

5,232.0000

XLON

07002070000062414-E0OxYM8TiLYn

13:31:08

155

5,262.0000

XLON

07002070000063568-E0OxYM8TiUAu

13:31:08

191

5,264.0000

XLON

05002050000063884-E0OxYM8TiU9U

13:31:11

93

5,260.0000

XLON

05002050000063373-E0OxYM8TiULd

13:31:11

60

5,260.0000

XLON

07002070000064064-E0OxYM8TiULh

13:31:11

60

5,260.0000

XLON

05002050000063374-E0OxYM8TiULf

13:33:09

113

5,274.0000

XLON

07002070000065412-E0OxYM8TiXry

13:34:46

133

5,280.0000

XLON

05002050000065815-E0OxYM8TiaJy

13:35:39

133

5,284.0000

XLON

07002070000066193-E0OxYM8TibxT

13:35:41

67

5,282.0000

XLON

05002050000066045-E0OxYM8Tic60

13:35:41

65

5,282.0000

XLON

07002070000066194-E0OxYM8Tic62

13:36:21

83

5,282.0000

XLON

07002070000066454-E0OxYM8TidFG

13:38:03

91

5,284.0000

XLON

07002070000066754-E0OxYM8Tifrd

13:38:03

130

5,284.0000

XLON

07002070000067127-E0OxYM8Tifrf

13:40:00

138

5,292.0000

XLON

07002070000067632-E0OxYM8TiiDX

13:42:04

180

5,310.0000

XLON

05002050000068116-E0OxYM8TikPt

13:42:04

79

5,310.0000

XLON

05002050000068117-E0OxYM8TikPv

13:42:04

137

5,312.0000

XLON

07002070000068305-E0OxYM8TikNN

13:43:15

91

5,344.0000

XLON

07002070000068656-E0OxYM8TilkJ

13:43:15

98

5,346.0000

XLON

05002050000068499-E0OxYM8TiljT

13:43:15

83

5,346.0000

XLON

07002070000068655-E0OxYM8TiljR

13:44:31

98

5,334.0000

XLON

07002070000068974-E0OxYM8TinWC

13:44:31

105

5,336.0000

XLON

05002050000068792-E0OxYM8TinVZ

13:44:38

133

5,332.0000

XLON

05002050000068793-E0OxYM8Tinbl

13:47:06

60

5,348.0000

XLON

05002050000069542-E0OxYM8TiqSo

13:47:49

42

5,350.0000

XLON

07002070000069816-E0OxYM8TirKE

13:47:49

17

5,350.0000

XLON

07002070000069816-E0OxYM8TirKL

13:48:06

42

5,346.0000

XLON

05002050000069759-E0OxYM8TirbS

13:48:06

83

5,348.0000

XLON

05002050000069627-E0OxYM8TiraU

13:48:51

29

5,348.0000

XLON

07002070000070025-E0OxYM8TisLX

13:49:29

77

5,334.0000

XLON

07002070000070269-E0OxYM8Tiszy

13:49:29

100

5,336.0000

XLON

05002050000070092-E0OxYM8Tisyw

13:50:20

81

5,340.0000

XLON

05002050000070206-E0OxYM8TiteY

13:51:11

104

5,346.0000

XLON

07002070000070607-E0OxYM8TiuaD

13:51:27

76

5,344.0000

XLON

05002050000070436-E0OxYM8Tiumu

13:52:52

100

5,342.0000

XLON

05002050000070731-E0OxYM8Tivp8

13:53:06

100

5,340.0000

XLON

07002070000070933-E0OxYM8Tiw3a

13:53:06

77

5,338.0000

XLON

05002050000070732-E0OxYM8Tiw4E

13:54:57

65

5,342.0000

XLON

05002050000071150-E0OxYM8TixeX

13:55:10

85

5,340.0000

XLON

07002070000071318-E0OxYM8Tixwx

13:56:40

154

5,340.0000

XLON

05002050000071432-E0OxYM8TizcF

13:58:14

118

5,340.0000

XLON

07002070000072159-E0OxYM8Tj0qa

13:58:15

89

5,338.0000

XLON

05002050000071433-E0OxYM8Tj0sY

13:59:25

98

5,344.0000

XLON

07002070000072416-E0OxYM8Tj285

14:00:09

92

5,348.0000

XLON

07002070000072684-E0OxYM8Tj2sv

14:02:15

113

5,352.0000

XLON

05002050000073018-E0OxYM8Tj5X9

14:02:47

138

5,352.0000

XLON

07002070000073441-E0OxYM8Tj5vp

14:02:48

93

5,348.0000

XLON

05002050000073017-E0OxYM8Tj5ym

14:02:48

90

5,348.0000

XLON

05002050000073198-E0OxYM8Tj5yq

14:02:48

133

5,350.0000

XLON

05002050000073015-E0OxYM8Tj5xq

14:05:07

134

5,340.0000

XLON

05002050000073616-E0OxYM8Tj80S

14:06:12

139

5,340.0000

XLON

07002070000074205-E0OxYM8Tj8yz

14:06:18

128

5,336.0000

XLON

05002050000073959-E0OxYM8Tj95b

14:06:18

143

5,338.0000

XLON

05002050000073603-E0OxYM8Tj94t

14:08:31

93

5,326.0000

XLON

07002070000074688-E0OxYM8TjBd6

14:10:18

92

5,324.0000

XLON

05002050000074311-E0OxYM8TjDEJ

14:11:20

170

5,330.0000

XLON

07002070000075300-E0OxYM8TjEIm

14:13:14

215

5,334.0000

XLON

07002070000075536-E0OxYM8TjFem

14:13:36

115

5,332.0000

XLON

07002070000075467-E0OxYM8TjFzf

14:13:36

2

5,332.0000

XLON

07002070000075467-E0OxYM8TjFzh

14:15:13

134

5,332.0000

XLON

05002050000075541-E0OxYM8TjHJI

14:15:13

134

5,334.0000

XLON

05002050000075632-E0OxYM8TjHIY

14:16:44

120

5,332.0000

XLON

07002070000076237-E0OxYM8TjIdq

14:16:44

132

5,334.0000

XLON

05002050000075972-E0OxYM8TjIYl

14:18:22

186

5,332.0000

XLON

05002050000076290-E0OxYM8TjKjs

14:18:31

6

5,328.0000

XLON

05002050000075914-E0OxYM8TjKt6

14:18:31

147

5,328.0000

XLON

05002050000075914-E0OxYM8TjKt8

14:20:00

47

5,334.0000

XLON

05002050000076842-E0OxYM8TjMNw

14:21:44

50

5,334.0000

XLON

05002050000077038-E0OxYM8TjOJF

14:21:44

79

5,334.0000

XLON

05002050000077086-E0OxYM8TjOJH

14:21:44

73

5,334.0000

XLON

05002050000077208-E0OxYM8TjOJL

14:21:44

27

5,334.0000

XLON

05002050000077038-E0OxYM8TjOJ8

14:23:04

112

5,334.0000

XLON

05002050000077467-E0OxYM8TjPbL

14:23:04

85

5,334.0000

XLON

05002050000077467-E0OxYM8TjPbN

14:25:27

111

5,334.0000

XLON

07002070000078259-E0OxYM8TjRqZ

14:25:27

159

5,334.0000

XLON

07002070000078259-E0OxYM8TjRqb

14:25:47

3

5,332.0000

XLON

07002070000077331-E0OxYM8TjSIc

14:25:47

89

5,332.0000

XLON

05002050000077404-E0OxYM8TjSIh

14:25:47

80

5,332.0000

XLON

07002070000077331-E0OxYM8TjSIf

14:26:44

60

5,332.0000

XLON

05002050000078377-E0OxYM8TjTGL

14:28:05

118

5,330.0000

XLON

07002070000078597-E0OxYM8TjUT0

14:28:05

165

5,330.0000

XLON

07002070000078597-E0OxYM8TjUT3

14:28:05

211

5,332.0000

XLON

07002070000078884-E0OxYM8TjURQ

14:30:00

12

5,328.0000

XLON

05002050000078232-E0OxYM8TjWiX

14:30:09

2

5,328.0000

XLON

05002050000078232-E0OxYM8TjXs3

14:30:09

192

5,328.0000

XLON

05002050000078232-E0OxYM8TjXs5

14:30:09

449

5,328.0000

XLON

05002050000079591-E0OxYM8TjXsD

14:30:09

218

5,328.0000

XLON

07002070000079986-E0OxYM8TjXsF

14:30:46

246

5,324.0000

XLON

05002050000079028-E0OxYM8TjZST

14:31:09

392

5,324.0000

XLON

07002070000080782-E0OxYM8Tjaj6

14:31:12

365

5,322.0000

XLON

05002050000080384-E0OxYM8Tjau0

14:33:38

207

5,324.0000

XLON

07002070000082797-E0OxYM8TjgXm

14:33:39

226

5,322.0000

XLON

07002070000082630-E0OxYM8TjgcV

14:33:39

85

5,322.0000

XLON

07002070000082630-E0OxYM8TjgcX

14:34:07

25

5,318.0000

XLON

07002070000083029-E0OxYM8TjhfN

14:34:07

120

5,318.0000

XLON

07002070000083029-E0OxYM8TjhfT

14:36:01

165

5,318.0000

XLON

07002070000083731-E0OxYM8TjlL3

14:36:15

182

5,314.0000

XLON

05002050000083003-E0OxYM8Tjlo0

14:36:15

180

5,316.0000

XLON

07002070000083685-E0OxYM8Tjlmr

14:40:11

8

5,320.0000

XLON

05002050000084917-E0OxYM8Tjs34

14:40:11

20

5,320.0000

XLON

05002050000084917-E0OxYM8Tjs36

14:40:11

228

5,320.0000

XLON

05002050000084917-E0OxYM8Tjs30

14:40:31

173

5,318.0000

XLON

05002050000084877-E0OxYM8Tjsg6

14:41:49

37

5,318.0000

XLON

07002070000086234-E0OxYM8TjupM

14:41:49

66

5,318.0000

XLON

05002050000084877-E0OxYM8Tjup2

14:41:49

17

5,318.0000

XLON

05002050000084877-E0OxYM8Tjup4

14:41:49

188

5,318.0000

XLON

07002070000086234-E0OxYM8Tjup6

14:43:21

332

5,322.0000

XLON

05002050000086621-E0OxYM8TjxE0

14:43:35

261

5,318.0000

XLON

07002070000086872-E0OxYM8TjxZn

14:43:35

284

5,320.0000

XLON

07002070000086948-E0OxYM8TjxYx

14:44:56

186

5,314.0000

XLON

05002050000086714-E0OxYM8TjzI7

14:45:28

76

5,316.0000

XLON

05002050000087490-E0OxYM8Tk0Xu

14:45:38

104

5,314.0000

XLON

07002070000087788-E0OxYM8Tk0sb

14:45:38

161

5,316.0000

XLON

05002050000087697-E0OxYM8Tk0rs

14:46:11

282

5,314.0000

XLON

07002070000088231-E0OxYM8Tk1rk

14:47:37

284

5,312.0000

XLON

05002050000086973-E0OxYM8Tk3lO

14:47:39

142

5,310.0000

XLON

05002050000088066-E0OxYM8Tk3na

14:48:07

106

5,308.0000

XLON

05002050000088519-E0OxYM8Tk4ao

14:48:07

110

5,308.0000

XLON

05002050000088519-E0OxYM8Tk4au

14:49:28

42

5,314.0000

XLON

05002050000089150-E0OxYM8Tk7W6

14:49:37

182

5,314.0000

XLON

05002050000089214-E0OxYM8Tk7oG

14:49:43

144

5,312.0000

XLON

07002070000089271-E0OxYM8Tk81g

14:50:00

119

5,310.0000

XLON

05002050000089215-E0OxYM8Tk8Um

14:50:00

185

5,310.0000

XLON

07002070000089519-E0OxYM8Tk8Uq

14:51:15

246

5,304.0000

XLON

05002050000089748-E0OxYM8TkBii

14:51:21

229

5,302.0000

XLON

07002070000090111-E0OxYM8TkBwP

14:53:40

200

5,302.0000

XLON

07002070000090805-E0OxYM8TkGh6

14:56:28

46

5,298.0000

XLON

05002050000090769-E0OxYM8TkMoP

14:56:28

100

5,300.0000

XLON

07002070000090641-E0OxYM8TkMnG

14:56:28

83

5,300.0000

XLON

07002070000090641-E0OxYM8TkMnO

14:56:28

212

5,302.0000

XLON

05002050000091076-E0OxYM8TkMmF

14:56:40

71

5,298.0000

XLON

05002050000090769-E0OxYM8TkN7B

14:56:40

106

5,298.0000

XLON

07002070000091636-E0OxYM8TkN7D

14:57:48

87

5,294.0000

XLON

05002050000091799-E0OxYM8TkPAT

14:57:48

201

5,294.0000

XLON

05002050000091799-E0OxYM8TkPAR

14:59:13

126

5,292.0000

XLON

05002050000091408-E0OxYM8TkR8V

14:59:13

100

5,292.0000

XLON

07002070000091788-E0OxYM8TkR8T

15:00:05

151

5,292.0000

XLON

05002050000092702-E0OxYM8TkT4q

15:00:05

123

5,292.0000

XLON

05002050000092702-E0OxYM8TkT4s

15:00:09

206

5,290.0000

XLON

07002070000092253-E0OxYM8TkT94

15:00:37

99

5,288.0000

XLON

05002050000092232-E0OxYM8TkU7S

15:00:37

164

5,288.0000

XLON

05002050000092304-E0OxYM8TkU7U

15:02:33

183

5,284.0000

XLON

05002050000093677-E0OxYM8TkXzk

15:03:02

39

5,282.0000

XLON

05002050000093600-E0OxYM8TkZ4t

15:03:02

236

5,282.0000

XLON

05002050000093600-E0OxYM8TkZ4x

15:04:40

285

5,290.0000

XLON

05002050000094600-E0OxYM8Tkc8o

15:06:40

11

5,294.0000

XLON

05002050000094979-E0OxYM8TkgBk

15:06:40

93

5,294.0000

XLON

05002050000094979-E0OxYM8TkgBn

15:06:40

129

5,294.0000

XLON

07002070000095332-E0OxYM8TkgBp

15:06:40

130

5,296.0000

XLON

07002070000095614-E0OxYM8Tkg9t

15:06:40

91

5,296.0000

XLON

07002070000095614-E0OxYM8Tkg9v

15:06:41

217

5,292.0000

XLON

05002050000094980-E0OxYM8TkgE8

15:08:05

209

5,284.0000

XLON

07002070000095954-E0OxYM8TkiSu

15:08:05

285

5,284.0000

XLON

07002070000096158-E0OxYM8TkiSw

15:08:05

187

5,288.0000

XLON

05002050000095799-E0OxYM8TkiRA

15:08:05

47

5,288.0000

XLON

05002050000095799-E0OxYM8TkiRF

15:08:05

95

5,288.0000

XLON

05002050000095799-E0OxYM8TkiRM

15:09:45

36

5,280.0000

XLON

05002050000096371-E0OxYM8TklXt

15:09:45

126

5,280.0000

XLON

05002050000096371-E0OxYM8TklXv

15:11:53

291

5,284.0000

XLON

05002050000096774-E0OxYM8TkoSb

15:12:48

77

5,284.0000

XLON

07002070000097668-E0OxYM8Tkpq5

15:12:50

37

5,284.0000

XLON

05002050000097348-E0OxYM8TkpsD

15:13:28

61

5,284.0000

XLON

07002070000097894-E0OxYM8Tkqv8

15:13:28

83

5,284.0000

XLON

07002070000097894-E0OxYM8Tkqur

15:13:54

8

5,284.0000

XLON

07002070000097894-E0OxYM8TkrbF

15:14:33

72

5,288.0000

XLON

05002050000097889-E0OxYM8TkswP

15:14:33

243

5,288.0000

XLON

05002050000097889-E0OxYM8TkswS

15:16:08

173

5,288.0000

XLON

07002070000098714-E0OxYM8TkvCn

15:16:08

96

5,288.0000

XLON

07002070000098714-E0OxYM8TkvCp

15:17:23

231

5,286.0000

XLON

05002050000097866-E0OxYM8TkwmD

15:18:25

52

5,286.0000

XLON

05002050000098887-E0OxYM8TkyHH

15:18:25

37

5,286.0000

XLON

05002050000098887-E0OxYM8TkyHJ

15:18:25

39

5,286.0000

XLON

05002050000098887-E0OxYM8TkyHL

15:18:25

21

5,286.0000

XLON

05002050000098887-E0OxYM8TkyHN

15:19:34

95

5,290.0000

XLON

07002070000099378-E0OxYM8Tkzvm

15:19:34

85

5,290.0000

XLON

05002050000099145-E0OxYM8Tkzvy

15:19:47

104

5,292.0000

XLON

05002050000099236-E0OxYM8Tl0J1

15:20:40

114

5,290.0000

XLON

05002050000099205-E0OxYM8Tl1WN

15:21:22

42

5,288.0000

XLON

07002070000099271-E0OxYM8Tl2XU

15:21:22

62

5,288.0000

XLON

05002050000099642-E0OxYM8Tl2XY

15:21:22

87

5,288.0000

XLON

07002070000099271-E0OxYM8Tl2XW

15:22:07

92

5,288.0000

XLON

07002070000100131-E0OxYM8Tl3c5

15:25:50

176

5,300.0000

XLON

05002050000100724-E0OxYM8Tl9NC

15:25:51

122

5,300.0000

XLON

05002050000100946-E0OxYM8Tl9P0

15:25:51

83

5,300.0000

XLON

05002050000100946-E0OxYM8Tl9P2

15:25:52

199

5,300.0000

XLON

05002050000100952-E0OxYM8Tl9Q5

15:26:05

211

5,298.0000

XLON

05002050000100622-E0OxYM8Tl9fQ

15:26:05

323

5,298.0000

XLON

07002070000101014-E0OxYM8Tl9fU

15:26:44

4

5,294.0000

XLON

07002070000101362-E0OxYM8TlAaU

15:26:44

335

5,294.0000

XLON

07002070000101362-E0OxYM8TlAaY

15:27:00

270

5,292.0000

XLON

07002070000101356-E0OxYM8TlBAH

15:27:51

170

5,290.0000

XLON

05002050000101483-E0OxYM8TlCEz

15:28:45

62

5,288.0000

XLON

07002070000101779-E0OxYM8TlE4J

15:29:45

54

5,288.0000

XLON

07002070000102248-E0OxYM8TlFT5

15:29:45

127

5,288.0000

XLON

07002070000102248-E0OxYM8TlFT7

15:30:32

75

5,288.0000

XLON

07002070000102391-E0OxYM8TlGoN

15:30:37

306

5,286.0000

XLON

05002050000101484-E0OxYM8TlGxZ

15:32:32

178

5,286.0000

XLON

07002070000102995-E0OxYM8TlK68

15:33:21

17

5,290.0000

XLON

05002050000103204-E0OxYM8TlL6j

15:33:21

201

5,290.0000

XLON

05002050000103204-E0OxYM8TlL6h

15:34:03

203

5,288.0000

XLON

05002050000103116-E0OxYM8TlM1w

15:35:24

109

5,290.0000

XLON

05002050000103665-E0OxYM8TlO0T

15:35:24

158

5,290.0000

XLON

05002050000103665-E0OxYM8TlO0W

15:36:09

38

5,288.0000

XLON

05002050000103961-E0OxYM8TlP3p

15:36:09

35

5,288.0000

XLON

05002050000103961-E0OxYM8TlP3r

15:36:49

178

5,298.0000

XLON

05002050000104166-E0OxYM8TlQ6w

15:37:20

6

5,294.0000

XLON

05002050000104130-E0OxYM8TlQjz

15:37:20

278

5,294.0000

XLON

05002050000104130-E0OxYM8TlQk1

15:37:36

196

5,292.0000

XLON

05002050000104040-E0OxYM8TlQxE

15:37:49

34

5,292.0000

XLON

05002050000104410-E0OxYM8TlR8T

15:39:27

230

5,298.0000

XLON

05002050000104986-E0OxYM8TlTLU

15:39:29

165

5,298.0000

XLON

07002070000105218-E0OxYM8TlTQk

15:39:29

108

5,298.0000

XLON

07002070000105218-E0OxYM8TlTQq

15:42:28

33

5,302.0000

XLON

07002070000106015-E0OxYM8TlYID

15:42:28

201

5,302.0000

XLON

07002070000106015-E0OxYM8TlYIJ

15:42:59

27

5,300.0000

XLON

05002050000105757-E0OxYM8TlYuJ

15:42:59

180

5,300.0000

XLON

07002070000105818-E0OxYM8TlYuH

15:42:59

153

5,300.0000

XLON

05002050000105757-E0OxYM8TlYuP

15:46:14

180

5,302.0000

XLON

05002050000106460-E0OxYM8Tlco8

15:46:15

155

5,302.0000

XLON

05002050000106800-E0OxYM8TlcrV

15:46:15

64

5,302.0000

XLON

05002050000106800-E0OxYM8TlcrX

15:46:15

42

5,302.0000

XLON

05002050000106800-E0OxYM8TlcrZ

15:46:45

207

5,300.0000

XLON

07002070000106643-E0OxYM8TldzF

15:47:50

211

5,304.0000

XLON

07002070000107409-E0OxYM8TlfW5

15:47:50

22

5,304.0000

XLON

07002070000107409-E0OxYM8TlfW7

15:50:24

196

5,308.0000

XLON

07002070000107658-E0OxYM8TliYr

15:50:24

96

5,308.0000

XLON

07002070000107658-E0OxYM8TliYt

15:50:25

244

5,308.0000

XLON

05002050000107695-E0OxYM8TliZd

15:50:38

134

5,310.0000

XLON

07002070000107991-E0OxYM8Tliz6

15:51:09

27

5,310.0000

XLON

07002070000108134-E0OxYM8Tlje2

15:51:17

154

5,310.0000

XLON

07002070000108134-E0OxYM8Tljld

15:51:27

81

5,310.0000

XLON

07002070000108169-E0OxYM8Tljzs

15:51:27

115

5,310.0000

XLON

07002070000108169-E0OxYM8Tljzu

15:51:31

146

5,308.0000

XLON

07002070000107976-E0OxYM8Tlk5b

15:52:49

265

5,308.0000

XLON

05002050000108431-E0OxYM8Tlm7R

15:53:26

74

5,310.0000

XLON

07002070000108795-E0OxYM8TlnH0

15:54:29

173

5,308.0000

XLON

05002050000108881-E0OxYM8TlowL

15:54:29

50

5,308.0000

XLON

05002050000108881-E0OxYM8TlowN

15:55:15

155

5,310.0000

XLON

07002070000109250-E0OxYM8TlprK

15:55:15

18

5,310.0000

XLON

07002070000109250-E0OxYM8TlprM

15:56:09

90

5,310.0000

XLON

05002050000109358-E0OxYM8TlqzN

15:56:09

155

5,310.0000

XLON

05002050000109358-E0OxYM8TlqzP

15:56:09

49

5,310.0000

XLON

05002050000109358-E0OxYM8TlqzR

15:56:13

69

5,310.0000

XLON

05002050000109386-E0OxYM8Tlr6f

15:56:13

37

5,310.0000

XLON

05002050000109386-E0OxYM8Tlr6h

15:56:52

197

5,306.0000

XLON

05002050000107359-E0OxYM8Tls5f

15:56:52

71

5,308.0000

XLON

05002050000108906-E0OxYM8Tls4q

15:56:52

102

5,308.0000

XLON

05002050000108906-E0OxYM8Tls4s

15:58:56

236

5,308.0000

XLON

07002070000110334-E0OxYM8TlwNK

15:59:15

91

5,308.0000

XLON

07002070000110578-E0OxYM8Tlwp5

15:59:29

155

5,308.0000

XLON

07002070000110623-E0OxYM8Tlx5W

15:59:29

188

5,308.0000

XLON

07002070000110623-E0OxYM8Tlx5Y

15:59:30

235

5,306.0000

XLON

05002050000109883-E0OxYM8Tlx6T

16:01:45

1

5,312.0000

XLON

07002070000111133-E0OxYM8Tm0gb

16:01:45

129

5,312.0000

XLON

07002070000111133-E0OxYM8Tm0gf

16:01:45

91

5,312.0000

XLON

05002050000111108-E0OxYM8Tm0gl

16:01:45

309

5,312.0000

XLON

07002070000111308-E0OxYM8Tm0gj

16:01:53

125

5,308.0000

XLON

05002050000110923-E0OxYM8Tm17g

16:03:23

206

5,304.0000

XLON

05002050000111599-E0OxYM8Tm36s

16:03:25

82

5,306.0000

XLON

07002070000111961-E0OxYM8Tm3Cv

16:04:31

11

5,304.0000

XLON

07002070000112162-E0OxYM8Tm59Z

16:04:46

99

5,304.0000

XLON

07002070000112162-E0OxYM8Tm5X6

16:04:46

49

5,304.0000

XLON

07002070000112301-E0OxYM8Tm5XC

16:04:46

229

5,304.0000

XLON

07002070000112301-E0OxYM8Tm5XH

16:06:17

70

5,310.0000

XLON

07002070000112691-E0OxYM8Tm7T5

16:07:05

115

5,310.0000

XLON

05002050000112434-E0OxYM8Tm8JW

16:07:05

30

5,310.0000

XLON

07002070000112691-E0OxYM8Tm8JU

16:07:05

61

5,310.0000

XLON

05002050000112760-E0OxYM8Tm8Je

16:07:05

288

5,310.0000

XLON

07002070000112852-E0OxYM8Tm8JY

16:07:52

60

5,306.0000

XLON

05002050000112178-E0OxYM8Tm978

16:07:52

78

5,306.0000

XLON

05002050000112178-E0OxYM8Tm97A

16:07:52

97

5,306.0000

XLON

07002070000112415-E0OxYM8Tm97C

16:07:52

316

5,306.0000

XLON

05002050000112832-E0OxYM8Tm97E

16:10:44

42

5,310.0000

XLON

07002070000114103-E0OxYM8TmCTz

16:10:49

149

5,310.0000

XLON

07002070000114121-E0OxYM8TmCZC

16:11:09

39

5,310.0000

XLON

07002070000114218-E0OxYM8TmCwz

16:11:09

27

5,310.0000

XLON

07002070000114218-E0OxYM8TmCwu

16:11:09

209

5,310.0000

XLON

07002070000114218-E0OxYM8TmCww

16:12:36

16

5,314.0000

XLON

05002050000114318-E0OxYM8TmEui

16:12:36

77

5,314.0000

XLON

05002050000114318-E0OxYM8TmEuk

16:12:36

100

5,314.0000

XLON

05002050000114318-E0OxYM8TmEum

16:12:38

210

5,314.0000

XLON

05002050000114323-E0OxYM8TmEwu

16:14:28

314

5,316.0000

XLON

05002050000114839-E0OxYM8TmH2W

16:14:30

227

5,316.0000

XLON

05002050000114842-E0OxYM8TmH40

16:14:30

24

5,316.0000

XLON

05002050000114842-E0OxYM8TmH42

16:14:34

17

5,312.0000

XLON

05002050000114843-E0OxYM8TmHAx

16:14:34

274

5,314.0000

XLON

07002070000115126-E0OxYM8TmH9x

16:14:43

98

5,312.0000

XLON

05002050000114843-E0OxYM8TmHHH

16:18:24

67

5,316.0000

XLON

07002070000115781-E0OxYM8TmLme

16:18:24

296

5,316.0000

XLON

05002050000115468-E0OxYM8TmLmi

16:18:24

275

5,316.0000

XLON

07002070000115781-E0OxYM8TmLmg

16:18:26

67

5,316.0000

XLON

05002050000116017-E0OxYM8TmLpQ

16:18:26

194

5,316.0000

XLON

05002050000116017-E0OxYM8TmLpS

16:18:26

74

5,316.0000

XLON

05002050000116017-E0OxYM8TmLpU

16:18:32

33

5,314.0000

XLON

07002070000116227-E0OxYM8TmM0o

16:19:04

112

5,314.0000

XLON

05002050000115904-E0OxYM8TmMfJ

16:20:06

98

5,318.0000

XLON

05002050000116406-E0OxYM8TmOKg

16:20:06

100

5,318.0000

XLON

05002050000116406-E0OxYM8TmOKi

16:20:22

56

5,318.0000

XLON

05002050000116504-E0OxYM8TmOs6

16:20:30

227

5,318.0000

XLON

07002070000116825-E0OxYM8TmP35

16:20:42

226

5,316.0000

XLON

07002070000116639-E0OxYM8TmPH9

16:21:09

82

5,316.0000

XLON

07002070000117028-E0OxYM8TmQ0p

16:21:11

6

5,316.0000

XLON

07002070000117038-E0OxYM8TmQ5S

16:22:34

195

5,318.0000

XLON

07002070000117322-E0OxYM8TmSpv

16:22:34

81

5,318.0000

XLON

07002070000117322-E0OxYM8TmSpx

16:23:46

159

5,320.0000

XLON

05002050000117382-E0OxYM8TmUKE

16:23:46

203

5,320.0000

XLON

05002050000117382-E0OxYM8TmUKH

16:23:50

451

5,320.0000

XLON

05002050000117390-E0OxYM8TmUVn

16:23:50

92

5,320.0000

XLON

05002050000117390-E0OxYM8TmUVk

16:23:55

14

5,318.0000

XLON

07002070000117437-E0OxYM8TmUid

16:25:06

100

5,322.0000

XLON

07002070000117924-E0OxYM8TmWX4

16:25:06

187

5,322.0000

XLON

07002070000117924-E0OxYM8TmWX6

16:25:08

89

5,322.0000

XLON

07002070000117933-E0OxYM8TmWaI

16:25:27

281

5,318.0000

XLON

07002070000117437-E0OxYM8TmX18

16:25:27

243

5,320.0000

XLON

05002050000117574-E0OxYM8TmX05

16:25:27

68

5,320.0000

XLON

07002070000117878-E0OxYM8TmX07

16:25:27

75

5,320.0000

XLON

05002050000117640-E0OxYM8TmX09

16:27:58

80

5,316.0000

XLON

05002050000118174-E0OxYM8TmaqX

16:27:58

285

5,316.0000

XLON

07002070000118290-E0OxYM8TmaqR

16:27:58

59

5,316.0000

XLON

07002070000118467-E0OxYM8TmaqZ

16:28:01

61

5,316.0000

XLON

07002070000118595-E0OxYM8TmayT

16:28:03

164

5,316.0000

XLON

07002070000118595-E0OxYM8Tmb0v

16:28:31

36

5,316.0000

XLON

05002050000118435-E0OxYM8TmbyZ

16:28:31

1

5,316.0000

XLON

05002050000118435-E0OxYM8Tmbyb

16:28:37

46

5,316.0000

XLON

05002050000118435-E0OxYM8Tmc7p

16:28:37

38

5,316.0000

XLON

07002070000118727-E0OxYM8Tmc7r

16:28:49

9

5,316.0000

XLON

05002050000118436-E0OxYM8TmcWP

16:28:49

41

5,316.0000

XLON

07002070000118727-E0OxYM8TmcWN

16:28:49

105

5,316.0000

XLON

05002050000118467-E0OxYM8TmcWR

16:28:49

18

5,316.0000

XLON

05002050000118521-E0OxYM8TmcWT

16:28:52

20

5,316.0000

XLON

05002050000118521-E0OxYM8Tmce8

 

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
 
 
POSPKQBQABDDDKB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,730.11
Change12.86