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

9th Oct 2025 07:00

RNS Number : 6231C
Ashtead Group PLC
09 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 8 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:

87,217

Date of transaction:

8 October 2025

Average price paid per share (pence):

5,121.6029

Lowest price paid per share (pence):

5,080.0000

Highest price paid per share (pence):

5,170.0000

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,833,409 (excluding Treasury shares), and the Company will hold 29,521,424 ordinary shares in Treasury.

 

The figure of 421,833,409 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

08:01:26

447

5,088.0000

XLON

05002050000003758-E0Olx0PdHaYT

08:01:26

351

5,092.0000

XLON

07002070000003760-E0Olx0PdHaXe

08:01:26

322

5,094.0000

XLON

05002050000003754-E0Olx0PdHaX0

08:01:26

29

5,094.0000

XLON

05002050000003754-E0Olx0PdHaX2

08:05:14

165

5,090.0000

XLON

07002070000004642-E0Olx0PdHhUJ

08:07:41

123

5,100.0000

XLON

05002050000005060-E0Olx0PdHkpv

08:08:37

123

5,098.0000

XLON

05002050000005054-E0Olx0PdHmJp

08:08:37

153

5,102.0000

XLON

05002050000005183-E0Olx0PdHmHe

08:08:38

111

5,096.0000

XLON

05002050000005061-E0Olx0PdHmKn

08:09:24

248

5,088.0000

XLON

05002050000005358-E0Olx0PdHnSw

08:09:24

127

5,088.0000

XLON

05002050000005358-E0Olx0PdHnSy

08:09:24

108

5,088.0000

XLON

07002070000005376-E0Olx0PdHnPq

08:11:01

40

5,086.0000

XLON

05002050000005692-E0Olx0PdHrYj

08:11:01

36

5,086.0000

XLON

05002050000005692-E0Olx0PdHrYl

08:11:01

116

5,086.0000

XLON

05002050000005692-E0Olx0PdHrYn

08:11:38

25

5,084.0000

XLON

05002050000005767-E0Olx0PdHsJl

08:11:38

78

5,084.0000

XLON

05002050000005767-E0Olx0PdHsJn

08:13:35

122

5,092.0000

XLON

05002050000005984-E0Olx0PdHute

08:14:08

175

5,092.0000

XLON

07002070000006049-E0Olx0PdHviU

08:14:08

37

5,092.0000

XLON

07002070000006049-E0Olx0PdHviW

08:14:25

122

5,090.0000

XLON

05002050000006084-E0Olx0PdHwEn

08:16:01

48

5,098.0000

XLON

07002070000007299-E0Olx0PdHyjg

08:16:01

54

5,098.0000

XLON

07002070000007299-E0Olx0PdHyji

08:16:02

131

5,098.0000

XLON

05002050000007611-E0Olx0PdHym5

08:16:28

137

5,098.0000

XLON

05002050000007985-E0Olx0PdHzNk

08:16:32

137

5,094.0000

XLON

05002050000007006-E0Olx0PdHzTG

08:16:33

38

5,094.0000

XLON

05002050000008053-E0Olx0PdHzU7

08:16:43

67

5,094.0000

XLON

05002050000008053-E0Olx0PdHzpn

08:17:50

32

5,084.0000

XLON

05002050000005773-E0Olx0PdI0u4

08:18:19

121

5,086.0000

XLON

05002050000009566-E0Olx0PdI1Ur

08:18:19

131

5,088.0000

XLON

07002070000009755-E0Olx0PdI1S7

08:18:19

106

5,094.0000

XLON

05002050000009748-E0Olx0PdI1Qw

08:18:19

71

5,094.0000

XLON

05002050000009748-E0Olx0PdI1Qy

08:18:19

87

5,094.0000

XLON

05002050000009748-E0Olx0PdI1R0

08:18:19

126

5,094.0000

XLON

05002050000009748-E0Olx0PdI1R2

08:20:00

122

5,084.0000

XLON

07002070000011155-E0Olx0PdI3EI

08:21:16

105

5,088.0000

XLON

05002050000012273-E0Olx0PdI4h6

08:21:34

122

5,090.0000

XLON

07002070000012543-E0Olx0PdI50v

08:21:35

34

5,090.0000

XLON

05002050000012621-E0Olx0PdI52n

08:24:27

148

5,096.0000

XLON

07002070000014622-E0Olx0PdI7rW

08:24:28

93

5,096.0000

XLON

07002070000015159-E0Olx0PdI7tW

08:24:28

40

5,096.0000

XLON

07002070000015159-E0Olx0PdI7tZ

08:24:29

6

5,094.0000

XLON

05002050000014017-E0Olx0PdI7ws

08:24:29

17

5,094.0000

XLON

05002050000014017-E0Olx0PdI7wm

08:24:29

191

5,096.0000

XLON

05002050000015168-E0Olx0PdI7wb

08:24:32

111

5,094.0000

XLON

05002050000014017-E0Olx0PdI7z3

08:24:55

98

5,094.0000

XLON

07002070000015206-E0Olx0PdI8Qm

08:25:40

125

5,090.0000

XLON

05002050000013022-E0Olx0PdI9cT

08:26:16

166

5,090.0000

XLON

05002050000016397-E0Olx0PdIAHP

08:26:17

130

5,090.0000

XLON

07002070000016639-E0Olx0PdIAIm

08:27:41

26

5,090.0000

XLON

07002070000018096-E0Olx0PdIBas

08:27:41

125

5,090.0000

XLON

07002070000018096-E0Olx0PdIBau

08:27:41

36

5,090.0000

XLON

07002070000018096-E0Olx0PdIBaw

08:28:01

219

5,086.0000

XLON

05002050000018368-E0Olx0PdIC9V

08:30:23

140

5,088.0000

XLON

07002070000020752-E0Olx0PdIFnp

08:30:39

237

5,088.0000

XLON

05002050000021016-E0Olx0PdIGKl

08:36:00

245

5,094.0000

XLON

07002070000024384-E0Olx0PdILbs

08:36:01

50

5,094.0000

XLON

07002070000025727-E0Olx0PdILdg

08:36:02

41

5,094.0000

XLON

07002070000025738-E0Olx0PdILeS

08:36:02

50

5,094.0000

XLON

07002070000025738-E0Olx0PdILeU

08:36:03

64

5,096.0000

XLON

05002050000025693-E0Olx0PdILg3

08:36:04

47

5,096.0000

XLON

05002050000025712-E0Olx0PdILgj

08:36:04

36

5,096.0000

XLON

05002050000025712-E0Olx0PdILgl

08:36:10

191

5,096.0000

XLON

07002070000025768-E0Olx0PdILlS

08:36:55

111

5,096.0000

XLON

07002070000026121-E0Olx0PdIMNS

08:36:55

115

5,096.0000

XLON

07002070000026121-E0Olx0PdIMNU

08:37:31

92

5,096.0000

XLON

07002070000026556-E0Olx0PdIMyK

08:37:46

84

5,096.0000

XLON

05002050000026730-E0Olx0PdINaV

08:38:41

172

5,096.0000

XLON

07002070000027416-E0Olx0PdIOWh

08:39:11

118

5,096.0000

XLON

05002050000027900-E0Olx0PdIP4z

08:39:11

40

5,096.0000

XLON

05002050000027900-E0Olx0PdIP51

08:40:15

7

5,096.0000

XLON

05002050000028770-E0Olx0PdIQgz

08:40:15

88

5,096.0000

XLON

05002050000028770-E0Olx0PdIQh1

08:40:15

122

5,096.0000

XLON

05002050000028770-E0Olx0PdIQh3

08:40:15

75

5,096.0000

XLON

05002050000028770-E0Olx0PdIQh5

08:40:15

28

5,096.0000

XLON

05002050000028770-E0Olx0PdIQh7

08:41:01

5

5,096.0000

XLON

05002050000029377-E0Olx0PdIRwS

08:41:04

222

5,098.0000

XLON

05002050000029430-E0Olx0PdIS1u

08:41:06

73

5,098.0000

XLON

05002050000029480-E0Olx0PdIS6g

08:44:02

110

5,098.0000

XLON

05002050000031945-E0Olx0PdIUju

08:44:02

174

5,098.0000

XLON

07002070000030969-E0Olx0PdIUio

08:44:21

44

5,096.0000

XLON

05002050000032209-E0Olx0PdIUyw

08:44:21

77

5,096.0000

XLON

05002050000032209-E0Olx0PdIUyy

08:44:21

121

5,096.0000

XLON

05002050000032209-E0Olx0PdIUz0

08:44:21

29

5,096.0000

XLON

05002050000032209-E0Olx0PdIUz2

08:44:40

154

5,092.0000

XLON

07002070000022574-E0Olx0PdIVLv

08:46:01

189

5,092.0000

XLON

05002050000033877-E0Olx0PdIWZE

08:46:37

239

5,090.0000

XLON

07002070000021461-E0Olx0PdIWu4

08:46:37

65

5,092.0000

XLON

05002050000034379-E0Olx0PdIWtj

08:47:41

125

5,090.0000

XLON

07002070000035255-E0Olx0PdIXhj

08:47:41

36

5,090.0000

XLON

07002070000035255-E0Olx0PdIXhl

08:47:41

80

5,090.0000

XLON

07002070000035255-E0Olx0PdIXhn

08:49:21

170

5,088.0000

XLON

05002050000036159-E0Olx0PdIYyZ

08:49:21

103

5,088.0000

XLON

05002050000036159-E0Olx0PdIYyb

08:52:46

272

5,092.0000

XLON

05002050000037786-E0Olx0PdIcO6

08:52:52

152

5,090.0000

XLON

07002070000037299-E0Olx0PdIcTG

08:52:52

92

5,090.0000

XLON

07002070000037299-E0Olx0PdIcTJ

08:52:52

3

5,090.0000

XLON

07002070000037299-E0Olx0PdIcTO

08:52:52

41

5,090.0000

XLON

07002070000037299-E0Olx0PdIcTS

08:54:24

28

5,090.0000

XLON

07002070000038487-E0Olx0PdIdV5

08:54:24

63

5,090.0000

XLON

07002070000038487-E0Olx0PdIdUr

08:54:24

111

5,090.0000

XLON

07002070000038487-E0Olx0PdIdV2

08:57:17

254

5,094.0000

XLON

05002050000039162-E0Olx0PdIg29

08:57:18

77

5,092.0000

XLON

07002070000038960-E0Olx0PdIg3t

08:57:18

66

5,092.0000

XLON

07002070000038960-E0Olx0PdIg3p

08:57:53

28

5,092.0000

XLON

05002050000039791-E0Olx0PdIgVQ

08:59:20

167

5,096.0000

XLON

05002050000040348-E0Olx0PdIhNt

08:59:21

269

5,096.0000

XLON

07002070000040601-E0Olx0PdIhOj

09:03:22

230

5,102.0000

XLON

05002050000043579-E0Olx0PdImtt

09:04:05

212

5,100.0000

XLON

05002050000043040-E0Olx0PdInZD

09:04:21

124

5,096.0000

XLON

05002050000043041-E0Olx0PdIo9u

09:04:21

190

5,100.0000

XLON

05002050000044103-E0Olx0PdIo8s

09:04:21

97

5,100.0000

XLON

05002050000044103-E0Olx0PdIo8u

09:04:41

67

5,094.0000

XLON

05002050000044105-E0Olx0PdIokc

09:06:01

128

5,090.0000

XLON

05002050000045137-E0Olx0PdIqFx

09:07:55

199

5,094.0000

XLON

05002050000046054-E0Olx0PdIs9O

09:08:44

99

5,092.0000

XLON

07002070000045891-E0Olx0PdIsrv

09:09:22

142

5,092.0000

XLON

05002050000046915-E0Olx0PdItZZ

09:09:22

3

5,092.0000

XLON

05002050000046915-E0Olx0PdItZb

09:11:22

171

5,092.0000

XLON

05002050000047923-E0Olx0PdIurU

09:11:23

45

5,090.0000

XLON

05002050000045137-E0Olx0PdIush

09:12:42

100

5,098.0000

XLON

05002050000048707-E0Olx0PdIwbd

09:13:21

105

5,098.0000

XLON

07002070000048999-E0Olx0PdIx9W

09:14:42

237

5,096.0000

XLON

07002070000049486-E0Olx0PdIyMJ

09:18:05

254

5,100.0000

XLON

07002070000051062-E0Olx0PdJ0yy

09:20:00

1

5,106.0000

XLON

05002050000052178-E0Olx0PdJ2Nb

09:20:00

139

5,106.0000

XLON

05002050000052178-E0Olx0PdJ2Nd

09:20:00

37

5,106.0000

XLON

05002050000052178-E0Olx0PdJ2Nf

09:20:00

44

5,106.0000

XLON

05002050000052178-E0Olx0PdJ2Nh

09:20:28

274

5,102.0000

XLON

07002070000051875-E0Olx0PdJ2vv

09:22:54

202

5,102.0000

XLON

05002050000052735-E0Olx0PdJ5CF

09:24:21

161

5,098.0000

XLON

07002070000052682-E0Olx0PdJ6dC

09:24:21

41

5,098.0000

XLON

07002070000052682-E0Olx0PdJ6dE

09:24:23

233

5,096.0000

XLON

05002050000054238-E0Olx0PdJ6gl

09:26:10

196

5,096.0000

XLON

05002050000055114-E0Olx0PdJ84O

09:27:25

88

5,092.0000

XLON

07002070000054197-E0Olx0PdJ8mu

09:27:42

251

5,092.0000

XLON

05002050000056056-E0Olx0PdJ914

09:29:08

99

5,090.0000

XLON

05002050000053418-E0Olx0PdJ9mu

09:29:23

200

5,092.0000

XLON

07002070000056732-E0Olx0PdJ9we

09:32:14

164

5,096.0000

XLON

07002070000058258-E0Olx0PdJCAa

09:32:42

211

5,096.0000

XLON

07002070000058434-E0Olx0PdJCam

09:33:07

224

5,094.0000

XLON

05002050000057650-E0Olx0PdJCwv

09:35:34

145

5,096.0000

XLON

07002070000059736-E0Olx0PdJExQ

09:36:02

192

5,096.0000

XLON

07002070000059909-E0Olx0PdJFJP

09:36:55

28

5,094.0000

XLON

05002050000059438-E0Olx0PdJFj8

09:36:55

105

5,094.0000

XLON

05002050000059438-E0Olx0PdJFjC

09:38:00

161

5,094.0000

XLON

05002050000060661-E0Olx0PdJGai

09:39:24

164

5,094.0000

XLON

05002050000061452-E0Olx0PdJI1Z

09:41:02

177

5,094.0000

XLON

05002050000062106-E0Olx0PdJJ9C

09:41:10

127

5,090.0000

XLON

07002070000060656-E0Olx0PdJJEl

09:43:30

143

5,088.0000

XLON

07002070000063068-E0Olx0PdJLtM

09:43:31

167

5,086.0000

XLON

05002050000062818-E0Olx0PdJLuO

09:45:34

3

5,086.0000

XLON

07002070000063953-E0Olx0PdJN9u

09:45:34

97

5,086.0000

XLON

07002070000063953-E0Olx0PdJN9w

09:46:02

44

5,086.0000

XLON

05002050000064145-E0Olx0PdJNOq

09:46:02

91

5,086.0000

XLON

05002050000064145-E0Olx0PdJNOs

09:47:42

122

5,086.0000

XLON

05002050000064870-E0Olx0PdJOYP

09:47:42

29

5,086.0000

XLON

05002050000064870-E0Olx0PdJOYR

09:48:39

130

5,082.0000

XLON

07002070000063447-E0Olx0PdJPIG

09:49:27

5

5,084.0000

XLON

05002050000065725-E0Olx0PdJPqk

09:50:26

118

5,084.0000

XLON

05002050000065725-E0Olx0PdJQlQ

09:50:29

172

5,080.0000

XLON

07002070000065672-E0Olx0PdJQq4

09:52:04

56

5,086.0000

XLON

07002070000066972-E0Olx0PdJRrB

09:52:04

48

5,086.0000

XLON

07002070000066972-E0Olx0PdJRrD

09:52:04

2

5,086.0000

XLON

07002070000066972-E0Olx0PdJRr8

09:52:04

11

5,086.0000

XLON

07002070000066972-E0Olx0PdJRr1

09:54:13

117

5,082.0000

XLON

07002070000066529-E0Olx0PdJUdM

09:54:13

186

5,084.0000

XLON

05002050000067228-E0Olx0PdJUcj

09:55:13

137

5,084.0000

XLON

07002070000068038-E0Olx0PdJVEG

09:55:52

47

5,082.0000

XLON

05002050000068042-E0Olx0PdJVcH

09:56:41

90

5,082.0000

XLON

05002050000068042-E0Olx0PdJW7o

09:56:41

165

5,082.0000

XLON

07002070000068597-E0Olx0PdJW7q

09:59:22

173

5,092.0000

XLON

07002070000070834-E0Olx0PdJaxL

09:59:22

70

5,092.0000

XLON

07002070000070834-E0Olx0PdJaxQ

09:59:40

75

5,090.0000

XLON

05002050000070885-E0Olx0PdJbLR

09:59:40

75

5,090.0000

XLON

07002070000070835-E0Olx0PdJbLT

10:01:44

118

5,090.0000

XLON

05002050000071698-E0Olx0PdJdja

10:01:44

139

5,092.0000

XLON

05002050000071941-E0Olx0PdJdj6

10:02:42

116

5,090.0000

XLON

05002050000072482-E0Olx0PdJeEx

10:03:04

126

5,086.0000

XLON

07002070000072451-E0Olx0PdJeaI

10:05:22

100

5,090.0000

XLON

05002050000073639-E0Olx0PdJgYF

10:07:22

112

5,090.0000

XLON

07002070000073951-E0Olx0PdJiRw

10:07:42

44

5,090.0000

XLON

07002070000074661-E0Olx0PdJihV

10:07:42

120

5,090.0000

XLON

07002070000074661-E0Olx0PdJihX

10:07:42

6

5,090.0000

XLON

07002070000074661-E0Olx0PdJihZ

10:10:34

70

5,092.0000

XLON

05002050000075839-E0Olx0PdJkTs

10:10:34

52

5,092.0000

XLON

05002050000075839-E0Olx0PdJkTu

10:11:02

155

5,092.0000

XLON

07002070000076017-E0Olx0PdJkc0

10:12:37

18

5,090.0000

XLON

05002050000075348-E0Olx0PdJmHo

10:12:37

134

5,090.0000

XLON

05002050000075348-E0Olx0PdJmHt

10:13:05

203

5,088.0000

XLON

05002050000076656-E0Olx0PdJmf7

10:15:20

136

5,088.0000

XLON

07002070000077263-E0Olx0PdJo3m

10:16:04

210

5,088.0000

XLON

07002070000077914-E0Olx0PdJoam

10:16:25

137

5,086.0000

XLON

05002050000073152-E0Olx0PdJoqp

10:17:43

145

5,086.0000

XLON

07002070000078488-E0Olx0PdJphH

10:19:58

95

5,090.0000

XLON

05002050000079361-E0Olx0PdJr96

10:19:58

39

5,090.0000

XLON

05002050000079361-E0Olx0PdJr98

10:20:28

201

5,088.0000

XLON

05002050000079174-E0Olx0PdJrT5

10:21:25

32

5,086.0000

XLON

05002050000079771-E0Olx0PdJsEf

10:21:25

108

5,086.0000

XLON

05002050000079771-E0Olx0PdJsEi

10:24:50

140

5,094.0000

XLON

05002050000080717-E0Olx0PdJueA

10:24:50

157

5,094.0000

XLON

07002070000080680-E0Olx0PdJue8

10:26:09

8

5,092.0000

XLON

05002050000081657-E0Olx0PdJve5

10:29:33

298

5,100.0000

XLON

07002070000082917-E0Olx0PdJy4C

10:30:08

150

5,100.0000

XLON

05002050000083093-E0Olx0PdJyTd

10:34:32

160

5,104.0000

XLON

05002050000084903-E0Olx0PdK1ZP

10:35:07

19

5,104.0000

XLON

07002070000085020-E0Olx0PdK1yp

10:35:43

94

5,104.0000

XLON

05002050000085295-E0Olx0PdK2Ff

10:36:02

202

5,104.0000

XLON

05002050000085393-E0Olx0PdK2Mz

10:37:42

191

5,104.0000

XLON

05002050000085960-E0Olx0PdK3hu

10:39:22

194

5,104.0000

XLON

05002050000086551-E0Olx0PdK4mA

10:39:33

209

5,102.0000

XLON

05002050000084004-E0Olx0PdK4rQ

10:39:55

79

5,100.0000

XLON

07002070000086593-E0Olx0PdK54V

10:42:00

211

5,100.0000

XLON

07002070000087256-E0Olx0PdK6Us

10:42:16

264

5,098.0000

XLON

05002050000087153-E0Olx0PdK76B

10:43:30

168

5,096.0000

XLON

05002050000087998-E0Olx0PdK9ek

10:45:25

123

5,098.0000

XLON

07002070000088832-E0Olx0PdKBBZ

10:48:18

203

5,100.0000

XLON

05002050000090419-E0Olx0PdKDi7

10:48:19

144

5,098.0000

XLON

07002070000089602-E0Olx0PdKDj4

10:48:45

80

5,096.0000

XLON

05002050000088653-E0Olx0PdKEBg

10:48:45

108

5,096.0000

XLON

05002050000088653-E0Olx0PdKEBj

10:50:52

70

5,098.0000

XLON

05002050000091586-E0Olx0PdKFm3

10:51:02

37

5,098.0000

XLON

07002070000091525-E0Olx0PdKFqQ

10:51:38

71

5,098.0000

XLON

07002070000091771-E0Olx0PdKGI9

10:51:38

75

5,098.0000

XLON

07002070000091771-E0Olx0PdKGIB

10:54:12

135

5,100.0000

XLON

05002050000092568-E0Olx0PdKIEi

10:55:34

147

5,102.0000

XLON

07002070000093128-E0Olx0PdKItx

10:56:02

61

5,102.0000

XLON

07002070000093321-E0Olx0PdKJFD

10:58:00

115

5,104.0000

XLON

05002050000093841-E0Olx0PdKLDn

10:58:32

106

5,102.0000

XLON

07002070000093625-E0Olx0PdKLhT

10:59:50

196

5,104.0000

XLON

07002070000094642-E0Olx0PdKMl6

11:03:02

168

5,104.0000

XLON

07002070000095509-E0Olx0PdKQ1E

11:03:18

69

5,104.0000

XLON

07002070000096206-E0Olx0PdKQDp

11:03:54

150

5,102.0000

XLON

07002070000094532-E0Olx0PdKQe0

11:07:05

46

5,102.0000

XLON

07002070000096603-E0Olx0PdKSOQ

11:07:05

168

5,102.0000

XLON

07002070000096603-E0Olx0PdKSOS

11:07:47

29

5,102.0000

XLON

07002070000097903-E0Olx0PdKSoX

11:07:47

174

5,102.0000

XLON

07002070000097903-E0Olx0PdKSoc

11:09:26

30

5,102.0000

XLON

05002050000098454-E0Olx0PdKTkf

11:09:26

203

5,102.0000

XLON

05002050000098454-E0Olx0PdKTkq

11:11:01

126

5,100.0000

XLON

05002050000093065-E0Olx0PdKUpZ

11:11:01

65

5,100.0000

XLON

05002050000093065-E0Olx0PdKUpf

11:11:27

176

5,098.0000

XLON

07002070000098964-E0Olx0PdKVRX

11:11:47

160

5,096.0000

XLON

05002050000099063-E0Olx0PdKW1z

11:14:01

195

5,100.0000

XLON

07002070000100514-E0Olx0PdKXtF

11:15:34

123

5,100.0000

XLON

07002070000101356-E0Olx0PdKZ1y

11:15:34

70

5,100.0000

XLON

07002070000101356-E0Olx0PdKZ20

11:15:58

57

5,098.0000

XLON

07002070000100421-E0Olx0PdKZBD

11:15:58

66

5,098.0000

XLON

05002050000100478-E0Olx0PdKZBH

11:15:58

23

5,098.0000

XLON

07002070000100421-E0Olx0PdKZBF

11:17:20

150

5,104.0000

XLON

05002050000102107-E0Olx0PdKaII

11:17:23

107

5,102.0000

XLON

07002070000101799-E0Olx0PdKaJo

11:18:40

109

5,100.0000

XLON

07002070000102122-E0Olx0PdKb8F

11:19:23

107

5,098.0000

XLON

05002050000101661-E0Olx0PdKbk1

11:19:38

144

5,094.0000

XLON

05002050000102830-E0Olx0PdKbv4

11:21:59

84

5,094.0000

XLON

05002050000103736-E0Olx0PdKdIt

11:22:10

14

5,094.0000

XLON

05002050000103736-E0Olx0PdKdMO

11:23:20

112

5,092.0000

XLON

07002070000103425-E0Olx0PdKe4L

11:23:20

25

5,092.0000

XLON

07002070000103425-E0Olx0PdKe4P

11:24:59

146

5,092.0000

XLON

07002070000104836-E0Olx0PdKehu

11:25:54

139

5,090.0000

XLON

05002050000104733-E0Olx0PdKf22

11:25:54

23

5,090.0000

XLON

05002050000104733-E0Olx0PdKf26

11:26:57

49

5,088.0000

XLON

05002050000105642-E0Olx0PdKfZ3

11:27:02

29

5,088.0000

XLON

05002050000105642-E0Olx0PdKfbR

11:27:03

16

5,088.0000

XLON

05002050000105642-E0Olx0PdKfcX

11:27:03

5

5,088.0000

XLON

05002050000105642-E0Olx0PdKfcd

11:27:39

99

5,086.0000

XLON

07002070000105251-E0Olx0PdKfx8

11:28:00

129

5,084.0000

XLON

07002070000105847-E0Olx0PdKgDA

11:30:20

154

5,082.0000

XLON

07002070000106553-E0Olx0PdKhkl

11:31:02

50

5,080.0000

XLON

05002050000105937-E0Olx0PdKiNY

11:31:02

65

5,082.0000

XLON

07002070000107369-E0Olx0PdKiN1

11:31:02

87

5,082.0000

XLON

07002070000107369-E0Olx0PdKiN3

11:35:20

158

5,082.0000

XLON

05002050000108935-E0Olx0PdKksM

11:36:41

136

5,084.0000

XLON

07002070000109207-E0Olx0PdKlSj

11:40:36

251

5,086.0000

XLON

07002070000110522-E0Olx0PdKnlE

11:41:27

202

5,086.0000

XLON

07002070000110840-E0Olx0PdKo3B

11:41:27

11

5,086.0000

XLON

07002070000110840-E0Olx0PdKo39

11:45:12

2

5,090.0000

XLON

05002050000112268-E0Olx0PdKqJh

11:51:22

80

5,098.0000

XLON

07002070000114816-E0Olx0PdKw8r

11:51:22

189

5,098.0000

XLON

07002070000114816-E0Olx0PdKw8O

11:51:29

269

5,098.0000

XLON

05002050000114910-E0Olx0PdKwF7

11:51:29

207

5,098.0000

XLON

05002050000114918-E0Olx0PdKwF9

11:52:49

209

5,106.0000

XLON

05002050000115447-E0Olx0PdKyOT

11:53:46

221

5,106.0000

XLON

07002070000115725-E0Olx0PdKzNt

11:54:49

33

5,106.0000

XLON

05002050000116281-E0Olx0PdL0Ol

11:54:49

97

5,106.0000

XLON

05002050000116281-E0Olx0PdL0On

11:54:49

2

5,106.0000

XLON

05002050000116281-E0Olx0PdL0Op

11:54:49

94

5,106.0000

XLON

05002050000116281-E0Olx0PdL0Or

11:57:01

241

5,104.0000

XLON

05002050000115622-E0Olx0PdL3xS

11:59:50

252

5,104.0000

XLON

07002070000117411-E0Olx0PdL6z7

11:59:59

72

5,102.0000

XLON

07002070000116700-E0Olx0PdL7Tf

11:59:59

66

5,102.0000

XLON

07002070000116700-E0Olx0PdL7TV

12:00:39

155

5,098.0000

XLON

07002070000115999-E0Olx0PdL8T8

12:00:39

6

5,098.0000

XLON

07002070000115999-E0Olx0PdL8TE

12:04:09

174

5,098.0000

XLON

05002050000120520-E0Olx0PdLC45

12:05:49

43

5,096.0000

XLON

07002070000119319-E0Olx0PdLDL5

12:05:49

160

5,096.0000

XLON

07002070000119319-E0Olx0PdLDL7

12:09:58

91

5,102.0000

XLON

05002050000123242-E0Olx0PdLHkR

12:09:58

74

5,102.0000

XLON

05002050000123242-E0Olx0PdLHkT

12:09:58

50

5,102.0000

XLON

05002050000123242-E0Olx0PdLHkV

12:09:58

17

5,102.0000

XLON

05002050000123242-E0Olx0PdLHkX

12:09:58

10

5,102.0000

XLON

05002050000123242-E0Olx0PdLHkZ

12:11:02

11

5,102.0000

XLON

07002070000123512-E0Olx0PdLIWi

12:11:02

2

5,102.0000

XLON

07002070000123512-E0Olx0PdLIWk

12:11:02

50

5,102.0000

XLON

07002070000123512-E0Olx0PdLIWm

12:11:02

21

5,102.0000

XLON

07002070000123512-E0Olx0PdLIWo

12:11:02

152

5,102.0000

XLON

07002070000123512-E0Olx0PdLIWq

12:11:02

15

5,102.0000

XLON

07002070000123512-E0Olx0PdLIWs

12:12:23

42

5,100.0000

XLON

05002050000122262-E0Olx0PdLJY4

12:14:22

117

5,102.0000

XLON

05002050000124824-E0Olx0PdLKHn

12:14:22

124

5,102.0000

XLON

05002050000124824-E0Olx0PdLKHp

12:15:14

52

5,100.0000

XLON

07002070000124362-E0Olx0PdLL6o

12:15:14

177

5,100.0000

XLON

07002070000124362-E0Olx0PdLL6q

12:17:20

136

5,104.0000

XLON

05002050000125733-E0Olx0PdLMcb

12:17:20

69

5,104.0000

XLON

07002070000125670-E0Olx0PdLMcd

12:18:18

62

5,104.0000

XLON

07002070000126354-E0Olx0PdLNIc

12:22:18

334

5,114.0000

XLON

07002070000127768-E0Olx0PdLQLn

12:23:41

20

5,114.0000

XLON

07002070000128012-E0Olx0PdLR4i

12:26:15

290

5,116.0000

XLON

07002070000129252-E0Olx0PdLSO1

12:29:35

312

5,120.0000

XLON

05002050000130459-E0Olx0PdLUzv

12:30:11

55

5,120.0000

XLON

07002070000131266-E0Olx0PdLVf9

12:30:11

35

5,120.0000

XLON

07002070000131266-E0Olx0PdLVfB

12:30:11

60

5,120.0000

XLON

07002070000131266-E0Olx0PdLVfD

12:31:18

200

5,118.0000

XLON

05002050000130241-E0Olx0PdLWKl

12:31:18

139

5,118.0000

XLON

07002070000129720-E0Olx0PdLWKh

12:32:56

131

5,118.0000

XLON

05002050000132237-E0Olx0PdLXIM

12:32:56

72

5,118.0000

XLON

05002050000132281-E0Olx0PdLXIO

12:32:56

255

5,120.0000

XLON

07002070000132267-E0Olx0PdLXHM

12:36:23

177

5,126.0000

XLON

05002050000133554-E0Olx0PdLZY3

12:38:38

144

5,128.0000

XLON

05002050000134284-E0Olx0PdLaib

12:38:38

231

5,128.0000

XLON

07002070000134156-E0Olx0PdLaiZ

12:41:03

78

5,128.0000

XLON

05002050000135101-E0Olx0PdLbvl

12:41:03

140

5,128.0000

XLON

07002070000134795-E0Olx0PdLbvj

12:41:03

84

5,128.0000

XLON

07002070000134971-E0Olx0PdLbvn

12:41:54

140

5,124.0000

XLON

07002070000134972-E0Olx0PdLcKq

12:44:10

188

5,132.0000

XLON

07002070000136080-E0Olx0PdLdfk

12:44:32

25

5,130.0000

XLON

07002070000136072-E0Olx0PdLdsC

12:44:32

103

5,130.0000

XLON

07002070000136072-E0Olx0PdLdsE

12:45:57

180

5,128.0000

XLON

07002070000136247-E0Olx0PdLefq

12:46:56

142

5,128.0000

XLON

07002070000137181-E0Olx0PdLfEw

12:49:17

149

5,126.0000

XLON

05002050000136981-E0Olx0PdLgLK

12:53:46

34

5,128.0000

XLON

05002050000139518-E0Olx0PdLj82

12:53:46

225

5,128.0000

XLON

05002050000139518-E0Olx0PdLj80

12:54:05

149

5,126.0000

XLON

07002070000138871-E0Olx0PdLjKi

12:54:06

95

5,124.0000

XLON

05002050000137739-E0Olx0PdLjNo

12:54:06

81

5,124.0000

XLON

07002070000138777-E0Olx0PdLjNu

12:54:29

22

5,120.0000

XLON

07002070000139890-E0Olx0PdLjYY

12:54:29

103

5,120.0000

XLON

07002070000139890-E0Olx0PdLjYa

12:54:29

104

5,122.0000

XLON

05002050000140028-E0Olx0PdLjXo

12:56:13

134

5,116.0000

XLON

07002070000140530-E0Olx0PdLlBH

12:56:17

96

5,114.0000

XLON

05002050000140614-E0Olx0PdLlJa

12:57:50

3

5,112.0000

XLON

07002070000141183-E0Olx0PdLmpJ

12:57:50

85

5,112.0000

XLON

07002070000141183-E0Olx0PdLmpL

12:58:20

75

5,112.0000

XLON

05002050000141408-E0Olx0PdLnDn

12:59:53

103

5,110.0000

XLON

05002050000141844-E0Olx0PdLoBA

13:00:20

97

5,108.0000

XLON

07002070000141129-E0Olx0PdLojJ

13:02:13

87

5,108.0000

XLON

07002070000143142-E0Olx0PdLqBe

13:02:13

23

5,108.0000

XLON

07002070000143142-E0Olx0PdLqBg

13:03:40

119

5,118.0000

XLON

07002070000143650-E0Olx0PdLrJr

13:04:58

73

5,118.0000

XLON

05002050000144563-E0Olx0PdLsDS

13:05:52

70

5,118.0000

XLON

07002070000144853-E0Olx0PdLskW

13:06:29

123

5,116.0000

XLON

07002070000144179-E0Olx0PdLtEu

13:08:18

30

5,118.0000

XLON

07002070000145939-E0Olx0PdLuCb

13:09:21

187

5,116.0000

XLON

07002070000145698-E0Olx0PdLuuz

13:09:28

170

5,116.0000

XLON

05002050000146639-E0Olx0PdLv0J

13:09:28

23

5,116.0000

XLON

05002050000146639-E0Olx0PdLv0L

13:11:22

140

5,114.0000

XLON

05002050000143517-E0Olx0PdLw1W

13:13:31

181

5,114.0000

XLON

05002050000148127-E0Olx0PdLxRE

13:13:31

23

5,114.0000

XLON

05002050000148127-E0Olx0PdLxRG

13:16:30

132

5,112.0000

XLON

07002070000147275-E0Olx0PdLzDl

13:16:31

87

5,110.0000

XLON

07002070000149811-E0Olx0PdLzFK

13:20:54

210

5,110.0000

XLON

07002070000150504-E0Olx0PdM1mJ

13:20:54

130

5,110.0000

XLON

07002070000151187-E0Olx0PdM1mL

13:22:28

220

5,112.0000

XLON

07002070000152356-E0Olx0PdM2lT

13:24:03

249

5,116.0000

XLON

07002070000153106-E0Olx0PdM4To

13:24:42

196

5,112.0000

XLON

07002070000152546-E0Olx0PdM4rw

13:24:43

216

5,108.0000

XLON

05002050000153472-E0Olx0PdM4uR

13:24:43

89

5,110.0000

XLON

05002050000153339-E0Olx0PdM4tl

13:28:50

149

5,114.0000

XLON

07002070000155203-E0Olx0PdM7Jl

13:30:15

162

5,114.0000

XLON

07002070000155548-E0Olx0PdM8R1

13:30:25

128

5,112.0000

XLON

05002050000154763-E0Olx0PdM8Xl

13:31:10

146

5,112.0000

XLON

05002050000156582-E0Olx0PdM98N

13:31:22

139

5,110.0000

XLON

05002050000154343-E0Olx0PdM9Jp

13:31:22

91

5,110.0000

XLON

05002050000154567-E0Olx0PdM9Jr

13:31:38

81

5,108.0000

XLON

07002070000156454-E0Olx0PdM9iA

13:32:45

97

5,104.0000

XLON

07002070000157338-E0Olx0PdMBCM

13:32:46

116

5,102.0000

XLON

05002050000157448-E0Olx0PdMBEL

13:33:52

102

5,104.0000

XLON

07002070000157633-E0Olx0PdMBy8

13:36:59

179

5,112.0000

XLON

05002050000158865-E0Olx0PdMEQa

13:39:23

220

5,114.0000

XLON

05002050000160290-E0Olx0PdMGMt

13:40:54

95

5,112.0000

XLON

07002070000159406-E0Olx0PdMHl4

13:40:54

94

5,112.0000

XLON

07002070000159406-E0Olx0PdMHl6

13:42:04

27

5,110.0000

XLON

05002050000160984-E0Olx0PdMIcU

13:42:04

168

5,110.0000

XLON

05002050000160984-E0Olx0PdMIcW

13:43:56

147

5,110.0000

XLON

07002070000161703-E0Olx0PdMJvZ

13:44:32

178

5,110.0000

XLON

05002050000162273-E0Olx0PdMKOq

13:45:42

174

5,108.0000

XLON

05002050000161615-E0Olx0PdMLVH

13:49:25

183

5,116.0000

XLON

07002070000163108-E0Olx0PdMOEc

13:49:25

211

5,118.0000

XLON

07002070000164147-E0Olx0PdMO9e

13:52:11

195

5,120.0000

XLON

07002070000165427-E0Olx0PdMQuw

13:52:51

255

5,120.0000

XLON

07002070000165651-E0Olx0PdMRkc

13:54:59

67

5,126.0000

XLON

07002070000166750-E0Olx0PdMToM

13:55:16

142

5,126.0000

XLON

07002070000166782-E0Olx0PdMU5a

13:55:16

100

5,128.0000

XLON

07002070000166822-E0Olx0PdMU4p

13:55:16

20

5,128.0000

XLON

07002070000166822-E0Olx0PdMU4u

13:58:16

221

5,130.0000

XLON

07002070000167552-E0Olx0PdMWrT

13:59:57

190

5,128.0000

XLON

05002050000167437-E0Olx0PdMYfb

14:01:43

289

5,130.0000

XLON

07002070000169907-E0Olx0PdMaqa

14:03:04

277

5,130.0000

XLON

07002070000170605-E0Olx0PdMd1L

14:03:05

86

5,126.0000

XLON

07002070000168027-E0Olx0PdMd35

14:03:05

72

5,126.0000

XLON

05002050000170753-E0Olx0PdMd3D

14:03:05

2

5,126.0000

XLON

07002070000168027-E0Olx0PdMd37

14:03:05

266

5,128.0000

XLON

05002050000169937-E0Olx0PdMd2N

14:05:57

169

5,126.0000

XLON

07002070000171643-E0Olx0PdMfuI

14:06:30

189

5,126.0000

XLON

05002050000172261-E0Olx0PdMgZA

14:07:21

145

5,124.0000

XLON

05002050000171596-E0Olx0PdMhJU

14:08:10

138

5,126.0000

XLON

05002050000173129-E0Olx0PdMiHE

14:08:12

97

5,122.0000

XLON

07002070000172938-E0Olx0PdMiKt

14:08:12

53

5,122.0000

XLON

07002070000172938-E0Olx0PdMiKv

14:08:12

71

5,124.0000

XLON

07002070000172790-E0Olx0PdMiJO

14:10:00

126

5,122.0000

XLON

07002070000173684-E0Olx0PdMk7L

14:10:19

135

5,120.0000

XLON

05002050000173854-E0Olx0PdMkTn

14:12:05

101

5,122.0000

XLON

05002050000174781-E0Olx0PdMmOg

14:12:46

94

5,120.0000

XLON

05002050000174544-E0Olx0PdMmub

14:13:00

55

5,118.0000

XLON

07002070000174353-E0Olx0PdMn7b

14:13:17

30

5,118.0000

XLON

07002070000174353-E0Olx0PdMnTP

14:16:00

146

5,124.0000

XLON

05002050000176787-E0Olx0PdMq5n

14:16:03

146

5,122.0000

XLON

05002050000176488-E0Olx0PdMq96

14:17:23

7

5,120.0000

XLON

05002050000176175-E0Olx0PdMrO0

14:17:23

115

5,120.0000

XLON

05002050000176175-E0Olx0PdMrO8

14:18:36

164

5,120.0000

XLON

05002050000178135-E0Olx0PdMsXB

14:19:40

146

5,118.0000

XLON

07002070000176585-E0Olx0PdMtUf

14:19:40

25

5,120.0000

XLON

05002050000178532-E0Olx0PdMtSF

14:19:40

164

5,120.0000

XLON

05002050000178532-E0Olx0PdMtSH

14:19:41

149

5,116.0000

XLON

07002070000177512-E0Olx0PdMtZm

14:22:06

44

5,116.0000

XLON

05002050000179991-E0Olx0PdMvw8

14:22:06

88

5,116.0000

XLON

05002050000179991-E0Olx0PdMvwD

14:25:35

283

5,122.0000

XLON

05002050000181533-E0Olx0PdMzNg

14:25:56

162

5,120.0000

XLON

05002050000181140-E0Olx0PdMzdQ

14:28:42

255

5,120.0000

XLON

07002070000182130-E0Olx0PdN2IQ

14:30:07

349

5,128.0000

XLON

05002050000184980-E0Olx0PdN645

14:30:07

1

5,128.0000

XLON

05002050000184980-E0Olx0PdN647

14:30:14

158

5,130.0000

XLON

07002070000184940-E0Olx0PdN6vM

14:31:01

269

5,126.0000

XLON

05002050000185193-E0Olx0PdNAd0

14:31:01

226

5,126.0000

XLON

07002070000184723-E0Olx0PdNAcy

14:31:01

65

5,126.0000

XLON

05002050000186368-E0Olx0PdNAd2

14:31:28

248

5,126.0000

XLON

05002050000187274-E0Olx0PdNCpv

14:31:48

149

5,130.0000

XLON

05002050000188050-E0Olx0PdNEOs

14:31:56

117

5,128.0000

XLON

07002070000187780-E0Olx0PdNEyO

14:32:02

135

5,126.0000

XLON

05002050000187946-E0Olx0PdNFRV

14:33:21

245

5,126.0000

XLON

07002070000190173-E0Olx0PdNJVu

14:33:32

190

5,124.0000

XLON

05002050000188544-E0Olx0PdNK6F

14:33:32

176

5,124.0000

XLON

07002070000187531-E0Olx0PdNK6B

14:33:32

149

5,124.0000

XLON

05002050000188544-E0Olx0PdNK6K

14:35:30

313

5,120.0000

XLON

07002070000192694-E0Olx0PdNP9m

14:36:10

422

5,120.0000

XLON

07002070000193567-E0Olx0PdNQLH

14:36:40

325

5,118.0000

XLON

05002050000192927-E0Olx0PdNRXL

14:36:40

225

5,116.0000

XLON

05002050000192544-E0Olx0PdNRY7

14:38:21

5

5,124.0000

XLON

05002050000196137-E0Olx0PdNVGH

14:38:26

323

5,120.0000

XLON

07002070000195200-E0Olx0PdNVRD

14:40:19

102

5,120.0000

XLON

05002050000197039-E0Olx0PdNZSn

14:40:19

203

5,120.0000

XLON

05002050000197039-E0Olx0PdNZSp

14:40:33

210

5,116.0000

XLON

07002070000195916-E0Olx0PdNZwf

14:40:33

107

5,118.0000

XLON

05002050000196138-E0Olx0PdNZvH

14:41:35

294

5,118.0000

XLON

07002070000198834-E0Olx0PdNc28

14:42:39

179

5,114.0000

XLON

05002050000198720-E0Olx0PdNdwv

14:43:34

256

5,114.0000

XLON

05002050000200527-E0Olx0PdNfbP

14:43:36

144

5,112.0000

XLON

07002070000200016-E0Olx0PdNffU

14:43:36

4

5,112.0000

XLON

07002070000200016-E0Olx0PdNffW

14:43:36

88

5,112.0000

XLON

07002070000200016-E0Olx0PdNffn

14:43:48

79

5,110.0000

XLON

05002050000200316-E0Olx0PdNfyR

14:44:38

189

5,104.0000

XLON

07002070000201847-E0Olx0PdNhtG

14:44:57

28

5,106.0000

XLON

05002050000202503-E0Olx0PdNiKd

14:46:22

239

5,122.0000

XLON

07002070000203780-E0Olx0PdNmb1

14:46:26

150

5,120.0000

XLON

07002070000203759-E0Olx0PdNmgT

14:46:26

89

5,120.0000

XLON

07002070000203759-E0Olx0PdNmgX

14:50:06

232

5,128.0000

XLON

07002070000206475-E0Olx0PdNuGF

14:52:00

191

5,136.0000

XLON

05002050000209139-E0Olx0PdNxzI

14:52:00

87

5,136.0000

XLON

05002050000209139-E0Olx0PdNxz6

14:52:15

178

5,136.0000

XLON

05002050000209374-E0Olx0PdNyKx

14:52:15

77

5,136.0000

XLON

05002050000209374-E0Olx0PdNyKt

14:52:15

65

5,136.0000

XLON

07002070000209051-E0Olx0PdNyKr

14:53:08

256

5,134.0000

XLON

05002050000210004-E0Olx0PdNzxi

14:53:21

3

5,134.0000

XLON

05002050000210441-E0Olx0PdO0Jp

14:54:03

145

5,130.0000

XLON

07002070000209584-E0Olx0PdO1SD

14:54:03

12

5,130.0000

XLON

07002070000209584-E0Olx0PdO1SI

14:54:03

25

5,132.0000

XLON

07002070000208792-E0Olx0PdO1Q8

14:54:03

249

5,132.0000

XLON

07002070000208792-E0Olx0PdO1QD

14:54:55

123

5,128.0000

XLON

07002070000210884-E0Olx0PdO2og

14:54:55

5

5,128.0000

XLON

07002070000210884-E0Olx0PdO2oi

14:54:55

43

5,128.0000

XLON

07002070000210884-E0Olx0PdO2ol

14:54:55

63

5,128.0000

XLON

07002070000210884-E0Olx0PdO2or

14:56:12

26

5,130.0000

XLON

05002050000212047-E0Olx0PdO549

14:56:12

144

5,130.0000

XLON

07002070000211696-E0Olx0PdO547

14:56:12

88

5,130.0000

XLON

05002050000212047-E0Olx0PdO54B

14:58:00

285

5,134.0000

XLON

07002070000213819-E0Olx0PdO8Dk

14:58:00

19

5,134.0000

XLON

07002070000213819-E0Olx0PdO8Dm

14:59:04

257

5,140.0000

XLON

05002050000214775-E0Olx0PdO9wA

14:59:36

283

5,142.0000

XLON

05002050000215254-E0Olx0PdOAmH

15:00:21

233

5,144.0000

XLON

05002050000216046-E0Olx0PdOCtE

15:01:00

134

5,144.0000

XLON

05002050000216275-E0Olx0PdOEcx

15:01:00

160

5,144.0000

XLON

07002070000215871-E0Olx0PdOEcv

15:01:00

135

5,144.0000

XLON

07002070000215919-E0Olx0PdOEcz

15:01:51

30

5,150.0000

XLON

07002070000217228-E0Olx0PdOGdE

15:01:51

2

5,150.0000

XLON

07002070000217228-E0Olx0PdOGdG

15:02:35

223

5,154.0000

XLON

05002050000218189-E0Olx0PdOICl

15:03:29

89

5,160.0000

XLON

07002070000218937-E0Olx0PdOK1U

15:03:42

143

5,160.0000

XLON

07002070000218937-E0Olx0PdOKFu

15:03:42

124

5,160.0000

XLON

07002070000218937-E0Olx0PdOKFw

15:05:16

333

5,162.0000

XLON

07002070000220419-E0Olx0PdONZV

15:05:50

296

5,160.0000

XLON

07002070000219915-E0Olx0PdOOLF

15:06:07

313

5,158.0000

XLON

07002070000221187-E0Olx0PdOP10

15:06:07

34

5,158.0000

XLON

07002070000221187-E0Olx0PdOP12

15:06:08

254

5,154.0000

XLON

05002050000221596-E0Olx0PdOP6N

15:06:08

190

5,154.0000

XLON

07002070000220972-E0Olx0PdOP6L

15:08:21

80

5,160.0000

XLON

05002050000223705-E0Olx0PdOSig

15:08:30

89

5,160.0000

XLON

05002050000223705-E0Olx0PdOSvO

15:09:15

154

5,156.0000

XLON

07002070000222793-E0Olx0PdOTxS

15:09:15

200

5,158.0000

XLON

05002050000223232-E0Olx0PdOTvx

15:10:04

170

5,156.0000

XLON

07002070000224530-E0Olx0PdOVWr

15:10:17

170

5,154.0000

XLON

07002070000224104-E0Olx0PdOW4W

15:12:05

160

5,162.0000

XLON

07002070000226409-E0Olx0PdOYZd

15:12:08

203

5,160.0000

XLON

05002050000226651-E0Olx0PdOYem

15:13:09

174

5,160.0000

XLON

07002070000227347-E0Olx0PdOZwP

15:13:10

26

5,160.0000

XLON

07002070000227347-E0Olx0PdOZwe

15:16:01

75

5,166.0000

XLON

07002070000229611-E0Olx0PdOean

15:16:01

93

5,166.0000

XLON

07002070000229611-E0Olx0PdOeab

15:16:01

106

5,166.0000

XLON

07002070000229611-E0Olx0PdOea4

15:16:15

190

5,166.0000

XLON

07002070000229676-E0Olx0PdOexA

15:16:15

53

5,166.0000

XLON

07002070000229676-E0Olx0PdOexC

15:17:08

5

5,168.0000

XLON

07002070000230046-E0Olx0PdOgDm

15:17:10

118

5,168.0000

XLON

05002050000230576-E0Olx0PdOgIO

15:17:10

117

5,168.0000

XLON

07002070000230046-E0Olx0PdOgIM

15:17:36

196

5,164.0000

XLON

07002070000229179-E0Olx0PdOgvh

15:18:15

217

5,166.0000

XLON

07002070000231620-E0Olx0PdOhzm

15:18:40

118

5,168.0000

XLON

07002070000231890-E0Olx0PdOie8

15:19:58

181

5,170.0000

XLON

05002050000233520-E0Olx0PdOkm0

15:21:06

316

5,170.0000

XLON

07002070000233976-E0Olx0PdOmbx

15:21:32

199

5,168.0000

XLON

07002070000232655-E0Olx0PdOn7R

15:22:06

183

5,164.0000

XLON

05002050000232093-E0Olx0PdOnnz

15:23:46

251

5,164.0000

XLON

05002050000235932-E0Olx0PdOqCW

15:23:46

251

5,164.0000

XLON

07002070000235427-E0Olx0PdOqCY

15:24:43

148

5,164.0000

XLON

05002050000237234-E0Olx0PdOrcn

15:24:43

163

5,164.0000

XLON

07002070000236738-E0Olx0PdOrcl

15:28:22

237

5,166.0000

XLON

07002070000239405-E0Olx0PdOwku

15:29:26

54

5,166.0000

XLON

07002070000240600-E0Olx0PdOyHK

15:29:26

219

5,166.0000

XLON

07002070000240600-E0Olx0PdOyHI

15:29:43

220

5,164.0000

XLON

05002050000238581-E0Olx0PdOyaL

15:29:43

119

5,164.0000

XLON

07002070000238517-E0Olx0PdOyaN

15:32:08

94

5,168.0000

XLON

05002050000243029-E0Olx0PdP2Ew

15:32:27

153

5,168.0000

XLON

05002050000243029-E0Olx0PdP2d1

15:32:36

349

5,166.0000

XLON

07002070000242108-E0Olx0PdP2wq

15:33:25

170

5,168.0000

XLON

07002070000243625-E0Olx0PdP3u7

15:33:25

74

5,168.0000

XLON

07002070000243625-E0Olx0PdP3u9

15:34:46

79

5,168.0000

XLON

07002070000244339-E0Olx0PdP5ua

15:34:46

96

5,168.0000

XLON

07002070000244339-E0Olx0PdP5uP

15:34:46

183

5,168.0000

XLON

07002070000244339-E0Olx0PdP5uT

15:34:56

242

5,166.0000

XLON

05002050000243706-E0Olx0PdP68E

15:34:58

60

5,164.0000

XLON

05002050000244853-E0Olx0PdP6Fi

15:34:58

57

5,164.0000

XLON

07002070000242513-E0Olx0PdP6FT

15:34:58

27

5,164.0000

XLON

07002070000242513-E0Olx0PdP6FV

15:34:58

30

5,164.0000

XLON

07002070000242513-E0Olx0PdP6FX

15:34:58

32

5,164.0000

XLON

05002050000244853-E0Olx0PdP6Fb

15:34:58

38

5,164.0000

XLON

07002070000242513-E0Olx0PdP6FZ

15:34:58

20

5,164.0000

XLON

05002050000244853-E0Olx0PdP6Fd

15:34:58

65

5,164.0000

XLON

05002050000244853-E0Olx0PdP6Fg

15:36:12

173

5,162.0000

XLON

07002070000245631-E0Olx0PdP8q5

15:37:53

210

5,164.0000

XLON

05002050000247296-E0Olx0PdPCL7

15:39:13

26

5,160.0000

XLON

05002050000246132-E0Olx0PdPDot

15:39:13

162

5,160.0000

XLON

05002050000246132-E0Olx0PdPDob

15:39:13

294

5,162.0000

XLON

07002070000246738-E0Olx0PdPDno

15:40:59

158

5,160.0000

XLON

07002070000247754-E0Olx0PdPGTW

15:41:11

277

5,160.0000

XLON

07002070000248830-E0Olx0PdPGms

15:42:47

2

5,162.0000

XLON

07002070000249767-E0Olx0PdPJ33

15:42:47

3

5,162.0000

XLON

07002070000249767-E0Olx0PdPJ35

15:43:32

148

5,158.0000

XLON

05002050000250287-E0Olx0PdPJmS

15:43:32

237

5,158.0000

XLON

07002070000247702-E0Olx0PdPJmQ

15:45:23

290

5,164.0000

XLON

07002070000251421-E0Olx0PdPMTo

15:46:02

354

5,162.0000

XLON

07002070000251296-E0Olx0PdPN7G

15:46:06

141

5,160.0000

XLON

07002070000251422-E0Olx0PdPNGC

15:46:15

238

5,158.0000

XLON

07002070000252189-E0Olx0PdPNSe

15:47:30

220

5,156.0000

XLON

05002050000252733-E0Olx0PdPOTf

15:48:06

179

5,152.0000

XLON

07002070000253594-E0Olx0PdPPPQ

15:49:06

75

5,150.0000

XLON

07002070000253442-E0Olx0PdPQeu

15:49:06

88

5,150.0000

XLON

05002050000254105-E0Olx0PdPQey

15:49:06

16

5,150.0000

XLON

07002070000253442-E0Olx0PdPQew

15:49:50

92

5,152.0000

XLON

07002070000254979-E0Olx0PdPRpm

15:49:50

18

5,152.0000

XLON

07002070000254979-E0Olx0PdPRpO

15:50:51

59

5,154.0000

XLON

07002070000255687-E0Olx0PdPTBs

15:51:07

3

5,154.0000

XLON

05002050000256455-E0Olx0PdPTVD

15:52:45

362

5,154.0000

XLON

07002070000256406-E0Olx0PdPVTR

15:53:50

48

5,152.0000

XLON

07002070000254979-E0Olx0PdPWi6

15:53:50

146

5,152.0000

XLON

07002070000256059-E0Olx0PdPWiA

15:53:50

77

5,152.0000

XLON

07002070000254979-E0Olx0PdPWhu

15:54:50

163

5,152.0000

XLON

05002050000258816-E0Olx0PdPXh9

15:54:50

136

5,152.0000

XLON

05002050000258816-E0Olx0PdPXhH

15:56:08

288

5,154.0000

XLON

05002050000260183-E0Olx0PdPZP6

15:56:25

3

5,154.0000

XLON

07002070000259765-E0Olx0PdPZer

15:56:29

21

5,154.0000

XLON

07002070000259765-E0Olx0PdPZmw

15:56:29

24

5,154.0000

XLON

07002070000259765-E0Olx0PdPZml

15:56:34

16

5,154.0000

XLON

07002070000259765-E0Olx0PdPZxw

15:56:34

5

5,154.0000

XLON

07002070000259765-E0Olx0PdPZxy

15:57:47

196

5,158.0000

XLON

07002070000260667-E0Olx0PdPbYN

15:57:47

109

5,158.0000

XLON

07002070000260667-E0Olx0PdPbX8

15:58:17

4

5,158.0000

XLON

07002070000261016-E0Olx0PdPcOT

15:58:53

55

5,158.0000

XLON

05002050000262017-E0Olx0PdPdOA

15:58:53

10

5,158.0000

XLON

05002050000262017-E0Olx0PdPdOC

15:59:27

259

5,158.0000

XLON

07002070000261808-E0Olx0PdPeKD

15:59:27

66

5,158.0000

XLON

07002070000261808-E0Olx0PdPeKF

16:00:38

76

5,162.0000

XLON

05002050000263380-E0Olx0PdPgEL

16:01:20

570

5,164.0000

XLON

05002050000263772-E0Olx0PdPhSe

16:04:26

16

5,166.0000

XLON

05002050000266350-E0Olx0PdPm1I

16:04:27

32

5,166.0000

XLON

05002050000266350-E0Olx0PdPm4A

16:04:27

252

5,166.0000

XLON

05002050000266350-E0Olx0PdPm4C

16:04:29

361

5,166.0000

XLON

05002050000266371-E0Olx0PdPm5o

16:05:30

200

5,166.0000

XLON

07002070000266494-E0Olx0PdPniL

16:05:30

177

5,166.0000

XLON

07002070000266494-E0Olx0PdPniN

16:06:01

403

5,164.0000

XLON

05002050000265674-E0Olx0PdPoVo

16:06:43

3

5,164.0000

XLON

05002050000268042-E0Olx0PdPq5O

16:06:43

223

5,164.0000

XLON

05002050000268042-E0Olx0PdPq5Q

16:06:43

88

5,164.0000

XLON

05002050000268042-E0Olx0PdPq5S

16:06:50

144

5,160.0000

XLON

07002070000267418-E0Olx0PdPqIS

16:06:50

376

5,162.0000

XLON

05002050000267588-E0Olx0PdPqFl

16:10:23

285

5,160.0000

XLON

07002070000268657-E0Olx0PdPwBU

16:10:23

112

5,160.0000

XLON

07002070000269391-E0Olx0PdPwBY

16:10:33

285

5,158.0000

XLON

05002050000268774-E0Olx0PdPwWD

16:12:58

217

5,164.0000

XLON

05002050000272300-E0Olx0PdQ0YO

16:13:22

288

5,162.0000

XLON

05002050000271338-E0Olx0PdQ16Q

16:13:44

26

5,158.0000

XLON

05002050000272746-E0Olx0PdQ1VH

16:13:44

81

5,160.0000

XLON

07002070000271785-E0Olx0PdQ1UA

16:13:44

134

5,160.0000

XLON

07002070000271785-E0Olx0PdQ1UC

16:14:03

64

5,158.0000

XLON

05002050000272746-E0Olx0PdQ202

16:14:03

125

5,158.0000

XLON

05002050000272746-E0Olx0PdQ204

16:15:00

391

5,158.0000

XLON

05002050000273472-E0Olx0PdQ3G1

16:15:02

430

5,156.0000

XLON

07002070000272992-E0Olx0PdQ3Me

16:16:45

212

5,160.0000

XLON

05002050000274520-E0Olx0PdQ5tC

16:17:23

199

5,160.0000

XLON

05002050000274684-E0Olx0PdQ72a

16:17:53

103

5,158.0000

XLON

07002070000273982-E0Olx0PdQ7t2

16:17:53

372

5,158.0000

XLON

07002070000273982-E0Olx0PdQ7t4

16:18:47

124

5,156.0000

XLON

05002050000274519-E0Olx0PdQ9Nj

16:18:47

94

5,156.0000

XLON

05002050000274890-E0Olx0PdQ9Nl

16:19:27

9

5,156.0000

XLON

07002070000274680-E0Olx0PdQAgm

16:19:27

187

5,156.0000

XLON

07002070000274680-E0Olx0PdQAgo

16:19:57

274

5,156.0000

XLON

07002070000274693-E0Olx0PdQBc7

16:22:41

7

5,156.0000

XLON

05002050000275720-E0Olx0PdQHHm

16:23:06

11

5,156.0000

XLON

05002050000275720-E0Olx0PdQI8F

16:23:06

467

5,156.0000

XLON

05002050000275720-E0Olx0PdQI8H

16:23:06

49

5,156.0000

XLON

05002050000275720-E0Olx0PdQI8J

16:23:06

106

5,156.0000

XLON

07002070000275495-E0Olx0PdQI8R

16:23:08

76

5,156.0000

XLON

05002050000276054-E0Olx0PdQIBn

16:23:20

192

5,154.0000

XLON

05002050000275795-E0Olx0PdQInd

16:23:20

122

5,154.0000

XLON

07002070000275391-E0Olx0PdQInf

16:23:20

122

5,154.0000

XLON

05002050000276010-E0Olx0PdQInj

16:23:20

93

5,154.0000

XLON

05002050000276010-E0Olx0PdQInl

16:23:20

147

5,154.0000

XLON

07002070000275461-E0Olx0PdQInh

16:25:13

217

5,156.0000

XLON

05002050000276415-E0Olx0PdQLjo

16:25:40

184

5,156.0000

XLON

07002070000275979-E0Olx0PdQMP7

16:26:42

66

5,154.0000

XLON

05002050000276416-E0Olx0PdQOM1

16:26:42

3

5,154.0000

XLON

05002050000276416-E0Olx0PdQOLw

16:26:55

72

5,154.0000

XLON

05002050000276416-E0Olx0PdQOZq

16:26:55

9

5,154.0000

XLON

05002050000276416-E0Olx0PdQOZi

16:27:07

9

5,154.0000

XLON

05002050000276416-E0Olx0PdQP3T

16:27:22

9

5,154.0000

XLON

05002050000276416-E0Olx0PdQPSM

16:27:34

9

5,154.0000

XLON

05002050000276416-E0Olx0PdQQAE

16:27:40

305

5,154.0000

XLON

05002050000276416-E0Olx0PdQQSE

16:27:40

91

5,154.0000

XLON

07002070000276219-E0Olx0PdQQSK

16:27:47

87

5,154.0000

XLON

05002050000276889-E0Olx0PdQQob

16:27:47

254

5,154.0000

XLON

07002070000276376-E0Olx0PdQQoZ

16:28:19

116

5,156.0000

XLON

07002070000276541-E0Olx0PdQS9f

16:28:19

1

5,156.0000

XLON

07002070000276541-E0Olx0PdQS9h

16:28:19

224

5,156.0000

XLON

07002070000276541-E0Olx0PdQS9j

16:28:42

55

5,156.0000

XLON

07002070000276614-E0Olx0PdQT3j

16:28:42

136

5,156.0000

XLON

07002070000276614-E0Olx0PdQT3l

16:28:42

49

5,156.0000

XLON

07002070000276614-E0Olx0PdQT3n

16:28:42

59

5,156.0000

XLON

07002070000276614-E0Olx0PdQT3p

16:28:42

13

5,156.0000

XLON

07002070000276614-E0Olx0PdQT3r

16:28:46

262

5,154.0000

XLON

07002070000276473-E0Olx0PdQTCz

16:28:46

89

5,154.0000

XLON

07002070000276510-E0Olx0PdQTD3

 

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
 
 
POSPKFBPPBDDAKK

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,427.47
Change-81.93