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

14th Oct 2025 07:00

RNS Number : 1675D
Ashtead Group PLC
14 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 13 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:

87,800

Date of transaction:

13 October 2025

Average price paid per share (pence):

5,183.1797

Lowest price paid per share (pence):

5,106.0000

Highest price paid per share (pence):

5,222.0000

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,572,309 (excluding Treasury shares), and the Company will hold 29,782,524 ordinary shares in Treasury.

 

The figure of 421,572,309 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

08:01:39

258

5,110.0000

XLON

07002070000004152-E0OpZnpGtf04

08:01:39

203

5,108.0000

XLON

05002050000004137-E0OpZnpGtf0Q

08:01:54

238

5,108.0000

XLON

05002050000004275-E0OpZnpGtfuk

08:02:41

110

5,106.0000

XLON

07002070000004481-E0OpZnpGtiAR

08:03:16

5

5,106.0000

XLON

07002070000004481-E0OpZnpGtjSs

08:03:16

105

5,106.0000

XLON

07002070000004481-E0OpZnpGtjSH

08:04:22

19

5,114.0000

XLON

05002050000004757-E0OpZnpGtmO9

08:04:22

47

5,114.0000

XLON

05002050000004757-E0OpZnpGtmOD

08:04:58

159

5,114.0000

XLON

07002070000005020-E0OpZnpGtnnI

08:05:18

107

5,108.0000

XLON

07002070000004838-E0OpZnpGtogn

08:05:18

52

5,108.0000

XLON

07002070000004838-E0OpZnpGtogp

08:08:33

156

5,120.0000

XLON

07002070000005742-E0OpZnpGtxeW

08:08:52

132

5,120.0000

XLON

05002050000005828-E0OpZnpGty51

08:09:32

131

5,122.0000

XLON

05002050000005889-E0OpZnpGtz3s

08:09:57

131

5,122.0000

XLON

05002050000005981-E0OpZnpGu053

08:11:07

188

5,132.0000

XLON

07002070000006175-E0OpZnpGu2Rv

08:11:13

124

5,132.0000

XLON

05002050000006221-E0OpZnpGu2cg

08:13:20

96

5,144.0000

XLON

05002050000006502-E0OpZnpGu7X7

08:13:20

74

5,144.0000

XLON

05002050000006502-E0OpZnpGu7XA

08:14:02

113

5,142.0000

XLON

05002050000006493-E0OpZnpGu8uT

08:14:02

134

5,144.0000

XLON

07002070000006539-E0OpZnpGu8uR

08:14:04

80

5,140.0000

XLON

07002070000006457-E0OpZnpGu92o

08:14:04

33

5,140.0000

XLON

07002070000006457-E0OpZnpGu92m

08:14:04

134

5,142.0000

XLON

05002050000006672-E0OpZnpGu92G

08:14:04

157

5,146.0000

XLON

07002070000006632-E0OpZnpGu91i

08:14:06

8

5,140.0000

XLON

07002070000006637-E0OpZnpGu9Dk

08:14:06

160

5,140.0000

XLON

07002070000006637-E0OpZnpGu9Dv

08:15:44

10

5,134.0000

XLON

07002070000008102-E0OpZnpGuE0r

08:15:44

70

5,134.0000

XLON

07002070000008102-E0OpZnpGuE0t

08:15:44

121

5,134.0000

XLON

07002070000008102-E0OpZnpGuE0v

08:16:01

134

5,130.0000

XLON

05002050000006680-E0OpZnpGuElC

08:16:01

122

5,132.0000

XLON

07002070000008464-E0OpZnpGuEkq

08:16:01

36

5,132.0000

XLON

07002070000008464-E0OpZnpGuEks

08:16:03

46

5,132.0000

XLON

05002050000008582-E0OpZnpGuEq9

08:16:03

35

5,132.0000

XLON

05002050000008582-E0OpZnpGuEqB

08:16:03

17

5,132.0000

XLON

05002050000008582-E0OpZnpGuEqD

08:19:42

112

5,148.0000

XLON

05002050000012337-E0OpZnpGuM7K

08:19:43

112

5,146.0000

XLON

07002070000012068-E0OpZnpGuM9b

08:19:43

189

5,148.0000

XLON

05002050000013112-E0OpZnpGuM9B

08:20:01

157

5,146.0000

XLON

05002050000013294-E0OpZnpGuMfk

08:20:37

107

5,146.0000

XLON

07002070000014108-E0OpZnpGuNpP

08:21:09

162

5,146.0000

XLON

07002070000014581-E0OpZnpGuP4w

08:22:41

81

5,154.0000

XLON

05002050000016440-E0OpZnpGuSDp

08:22:41

66

5,154.0000

XLON

05002050000016440-E0OpZnpGuSDr

08:22:42

136

5,154.0000

XLON

07002070000016489-E0OpZnpGuSFR

08:24:47

141

5,160.0000

XLON

07002070000018508-E0OpZnpGuWgK

08:24:48

183

5,158.0000

XLON

07002070000017809-E0OpZnpGuWje

08:24:48

135

5,160.0000

XLON

07002070000018771-E0OpZnpGuWhI

08:25:23

150

5,158.0000

XLON

07002070000019459-E0OpZnpGuXdO

08:25:24

122

5,156.0000

XLON

05002050000017740-E0OpZnpGuXpn

08:26:05

176

5,156.0000

XLON

05002050000020261-E0OpZnpGuZ12

08:26:55

126

5,156.0000

XLON

05002050000020376-E0OpZnpGua6z

08:28:36

72

5,164.0000

XLON

07002070000022304-E0OpZnpGucuU

08:29:09

67

5,164.0000

XLON

05002050000022767-E0OpZnpGudc1

08:29:09

62

5,164.0000

XLON

07002070000022304-E0OpZnpGudbz

08:29:11

123

5,164.0000

XLON

05002050000022975-E0OpZnpGudeh

08:30:00

186

5,164.0000

XLON

05002050000023197-E0OpZnpGuecS

08:30:49

16

5,160.0000

XLON

07002070000024372-E0OpZnpGugO3

08:30:49

122

5,160.0000

XLON

07002070000024372-E0OpZnpGugO5

08:32:11

119

5,170.0000

XLON

05002050000025228-E0OpZnpGuiuU

08:32:11

7

5,170.0000

XLON

05002050000025228-E0OpZnpGuiuW

08:32:15

127

5,166.0000

XLON

07002070000025100-E0OpZnpGuj2b

08:32:16

26

5,164.0000

XLON

05002050000024944-E0OpZnpGuj8l

08:32:16

137

5,164.0000

XLON

05002050000024944-E0OpZnpGuj8o

08:33:51

70

5,164.0000

XLON

07002070000026599-E0OpZnpGulpe

08:33:51

120

5,164.0000

XLON

07002070000026599-E0OpZnpGulpg

08:33:51

36

5,164.0000

XLON

07002070000026599-E0OpZnpGulpi

08:33:51

121

5,164.0000

XLON

07002070000026599-E0OpZnpGulpk

08:33:51

100

5,164.0000

XLON

07002070000026599-E0OpZnpGulpm

08:33:51

33

5,164.0000

XLON

07002070000026599-E0OpZnpGulpo

08:34:18

151

5,158.0000

XLON

07002070000025465-E0OpZnpGumjy

08:36:37

108

5,164.0000

XLON

07002070000028616-E0OpZnpGur4K

08:36:37

18

5,164.0000

XLON

07002070000028616-E0OpZnpGur4M

08:36:47

139

5,164.0000

XLON

05002050000028740-E0OpZnpGurF4

08:37:10

128

5,160.0000

XLON

05002050000027634-E0OpZnpGus5O

08:37:54

27

5,162.0000

XLON

05002050000029507-E0OpZnpGut9B

08:37:54

102

5,162.0000

XLON

05002050000029507-E0OpZnpGut99

08:37:59

139

5,162.0000

XLON

05002050000029717-E0OpZnpGutHz

08:39:21

160

5,162.0000

XLON

05002050000030510-E0OpZnpGuvB8

08:40:12

19

5,160.0000

XLON

07002070000030907-E0OpZnpGuwTT

08:40:12

135

5,160.0000

XLON

07002070000030907-E0OpZnpGuwTV

08:41:24

119

5,158.0000

XLON

05002050000031587-E0OpZnpGuyPD

08:41:24

33

5,158.0000

XLON

05002050000031587-E0OpZnpGuyPF

08:42:10

133

5,164.0000

XLON

05002050000032504-E0OpZnpGuzRA

08:42:55

35

5,168.0000

XLON

07002070000032963-E0OpZnpGv0p7

08:42:55

160

5,168.0000

XLON

07002070000032963-E0OpZnpGv0pA

08:43:19

44

5,168.0000

XLON

07002070000033292-E0OpZnpGv1T8

08:43:19

28

5,168.0000

XLON

07002070000033292-E0OpZnpGv1TA

08:44:09

91

5,162.0000

XLON

07002070000032496-E0OpZnpGv2YL

08:44:09

19

5,162.0000

XLON

07002070000032496-E0OpZnpGv2YJ

08:44:50

165

5,162.0000

XLON

05002050000034755-E0OpZnpGv3jr

08:45:00

102

5,158.0000

XLON

05002050000032126-E0OpZnpGv3wB

08:45:00

8

5,158.0000

XLON

05002050000032126-E0OpZnpGv3wF

08:46:01

123

5,158.0000

XLON

07002070000036891-E0OpZnpGv5TI

08:46:01

88

5,158.0000

XLON

07002070000036891-E0OpZnpGv5TK

08:46:01

35

5,158.0000

XLON

07002070000036891-E0OpZnpGv5TM

08:46:01

29

5,158.0000

XLON

07002070000036891-E0OpZnpGv5TO

08:46:43

143

5,154.0000

XLON

05002050000033569-E0OpZnpGv6UL

08:47:41

140

5,150.0000

XLON

07002070000038694-E0OpZnpGv7ae

08:47:42

25

5,150.0000

XLON

07002070000038694-E0OpZnpGv7bw

08:48:07

14

5,150.0000

XLON

07002070000038694-E0OpZnpGv88k

08:48:10

150

5,146.0000

XLON

05002050000034748-E0OpZnpGv8G8

08:50:33

184

5,156.0000

XLON

05002050000041944-E0OpZnpGvBSA

08:51:18

167

5,158.0000

XLON

07002070000042556-E0OpZnpGvDDB

08:52:41

154

5,156.0000

XLON

07002070000044314-E0OpZnpGvEiR

08:52:41

94

5,156.0000

XLON

07002070000044314-E0OpZnpGvEiT

08:56:58

130

5,162.0000

XLON

05002050000047669-E0OpZnpGvKmR

08:56:58

116

5,162.0000

XLON

05002050000047170-E0OpZnpGvKlC

08:56:58

46

5,162.0000

XLON

05002050000047170-E0OpZnpGvKl2

08:57:41

122

5,158.0000

XLON

05002050000046714-E0OpZnpGvLR6

08:57:41

41

5,158.0000

XLON

05002050000046714-E0OpZnpGvLR8

08:57:41

34

5,162.0000

XLON

07002070000048171-E0OpZnpGvLQT

08:57:41

118

5,162.0000

XLON

07002070000048171-E0OpZnpGvLQV

08:57:41

88

5,162.0000

XLON

07002070000048171-E0OpZnpGvLQX

08:57:41

33

5,162.0000

XLON

07002070000048171-E0OpZnpGvLQZ

08:59:21

118

5,158.0000

XLON

05002050000049183-E0OpZnpGvNcL

08:59:25

125

5,158.0000

XLON

05002050000049256-E0OpZnpGvNgf

09:01:10

160

5,162.0000

XLON

05002050000051636-E0OpZnpGvR6K

09:01:25

105

5,162.0000

XLON

05002050000051769-E0OpZnpGvRbL

09:03:46

185

5,166.0000

XLON

05002050000054089-E0OpZnpGvV07

09:03:46

22

5,166.0000

XLON

05002050000054089-E0OpZnpGvV0A

09:05:01

29

5,168.0000

XLON

05002050000054729-E0OpZnpGvWta

09:05:01

135

5,168.0000

XLON

05002050000054729-E0OpZnpGvWtc

09:05:08

237

5,166.0000

XLON

07002070000054477-E0OpZnpGvXEp

09:05:50

167

5,162.0000

XLON

07002070000052995-E0OpZnpGvY8l

09:06:41

234

5,162.0000

XLON

05002050000056051-E0OpZnpGvZ73

09:07:45

199

5,162.0000

XLON

05002050000057357-E0OpZnpGvbBS

09:09:56

68

5,166.0000

XLON

05002050000059306-E0OpZnpGveXF

09:09:56

136

5,166.0000

XLON

05002050000059306-E0OpZnpGveXH

09:11:37

227

5,166.0000

XLON

05002050000060085-E0OpZnpGvh9u

09:12:51

154

5,166.0000

XLON

07002070000061223-E0OpZnpGviRu

09:14:27

178

5,164.0000

XLON

05002050000058862-E0OpZnpGvkKI

09:14:27

209

5,166.0000

XLON

05002050000062378-E0OpZnpGvkK4

09:16:01

204

5,160.0000

XLON

07002070000063443-E0OpZnpGvmaG

09:16:07

172

5,158.0000

XLON

05002050000056052-E0OpZnpGvmiG

09:17:41

110

5,156.0000

XLON

05002050000064837-E0OpZnpGvpEN

09:17:41

129

5,156.0000

XLON

05002050000064837-E0OpZnpGvpEP

09:18:20

95

5,150.0000

XLON

07002070000062361-E0OpZnpGvqJ3

09:19:45

39

5,150.0000

XLON

07002070000066489-E0OpZnpGvsIn

09:19:45

113

5,150.0000

XLON

07002070000066489-E0OpZnpGvsIq

09:21:19

79

5,160.0000

XLON

05002050000067664-E0OpZnpGvuTd

09:21:19

75

5,160.0000

XLON

05002050000067664-E0OpZnpGvuTb

09:21:33

216

5,158.0000

XLON

07002070000067372-E0OpZnpGvueT

09:23:18

127

5,156.0000

XLON

05002050000068994-E0OpZnpGvwCm

09:23:18

49

5,156.0000

XLON

05002050000068994-E0OpZnpGvwCo

09:23:40

126

5,152.0000

XLON

07002070000068590-E0OpZnpGvwfI

09:24:21

110

5,148.0000

XLON

07002070000069722-E0OpZnpGvxT1

09:24:21

24

5,148.0000

XLON

07002070000069722-E0OpZnpGvxT3

09:25:36

77

5,146.0000

XLON

07002070000070158-E0OpZnpGvygh

09:27:11

4

5,152.0000

XLON

07002070000071575-E0OpZnpGw0SF

09:28:25

194

5,156.0000

XLON

07002070000072340-E0OpZnpGw2JN

09:29:14

194

5,154.0000

XLON

07002070000071924-E0OpZnpGw36X

09:29:56

5

5,154.0000

XLON

05002050000073626-E0OpZnpGw3pA

09:29:56

110

5,154.0000

XLON

05002050000073626-E0OpZnpGw3pC

09:29:56

41

5,154.0000

XLON

05002050000073626-E0OpZnpGw3pE

09:32:51

7

5,160.0000

XLON

05002050000074759-E0OpZnpGw82e

09:32:54

192

5,160.0000

XLON

05002050000074759-E0OpZnpGw880

09:32:54

4

5,160.0000

XLON

05002050000074759-E0OpZnpGw887

09:33:02

148

5,158.0000

XLON

05002050000074713-E0OpZnpGw8G8

09:34:22

234

5,158.0000

XLON

05002050000076549-E0OpZnpGw9ms

09:34:46

84

5,156.0000

XLON

07002070000074964-E0OpZnpGwABi

09:35:37

116

5,154.0000

XLON

07002070000076398-E0OpZnpGwB2H

09:36:01

120

5,154.0000

XLON

07002070000077499-E0OpZnpGwBOA

09:36:01

43

5,154.0000

XLON

07002070000077499-E0OpZnpGwBOC

09:36:39

188

5,150.0000

XLON

05002050000077645-E0OpZnpGwC3z

09:38:24

129

5,150.0000

XLON

05002050000078666-E0OpZnpGwDAh

09:38:24

90

5,150.0000

XLON

05002050000078740-E0OpZnpGwDAl

09:40:10

11

5,150.0000

XLON

05002050000079873-E0OpZnpGwFN0

09:40:10

138

5,150.0000

XLON

05002050000079873-E0OpZnpGwFN3

09:41:01

168

5,150.0000

XLON

07002070000080283-E0OpZnpGwFwl

09:41:04

129

5,148.0000

XLON

07002070000079443-E0OpZnpGwG0J

09:41:04

10

5,148.0000

XLON

07002070000079443-E0OpZnpGwG0H

09:43:55

95

5,150.0000

XLON

05002050000081417-E0OpZnpGwIbs

09:43:55

105

5,150.0000

XLON

07002070000081249-E0OpZnpGwIbq

09:44:27

120

5,150.0000

XLON

07002070000082533-E0OpZnpGwJLb

09:47:24

129

5,170.0000

XLON

07002070000084596-E0OpZnpGwMHM

09:47:31

164

5,168.0000

XLON

05002050000084682-E0OpZnpGwMMJ

09:47:55

141

5,168.0000

XLON

07002070000084780-E0OpZnpGwMdm

09:47:55

121

5,166.0000

XLON

05002050000085049-E0OpZnpGwMe8

09:50:01

135

5,170.0000

XLON

05002050000086016-E0OpZnpGwOeM

09:50:01

99

5,170.0000

XLON

05002050000086017-E0OpZnpGwOeO

09:52:15

86

5,174.0000

XLON

05002050000087667-E0OpZnpGwQe2

09:52:43

87

5,172.0000

XLON

07002070000086899-E0OpZnpGwRAE

09:53:30

111

5,182.0000

XLON

07002070000088293-E0OpZnpGwRwI

09:56:02

3

5,188.0000

XLON

07002070000089883-E0OpZnpGwTp2

09:56:02

214

5,188.0000

XLON

07002070000089883-E0OpZnpGwTp4

09:59:45

65

5,196.0000

XLON

05002050000092011-E0OpZnpGwXKO

09:59:45

160

5,196.0000

XLON

05002050000092011-E0OpZnpGwXKM

10:00:10

176

5,198.0000

XLON

07002070000092312-E0OpZnpGwXmR

10:00:15

231

5,194.0000

XLON

07002070000090961-E0OpZnpGwXvz

10:03:48

134

5,200.0000

XLON

05002050000093443-E0OpZnpGwbfG

10:03:48

146

5,202.0000

XLON

07002070000093361-E0OpZnpGwbed

10:04:30

141

5,200.0000

XLON

05002050000095487-E0OpZnpGwcRL

10:06:24

149

5,200.0000

XLON

07002070000096382-E0OpZnpGwe13

10:06:24

6

5,200.0000

XLON

07002070000096382-E0OpZnpGwe11

10:08:53

170

5,200.0000

XLON

05002050000097974-E0OpZnpGwfgu

10:08:53

45

5,200.0000

XLON

05002050000097974-E0OpZnpGwfgw

10:09:15

112

5,196.0000

XLON

05002050000093444-E0OpZnpGwfyX

10:09:15

165

5,198.0000

XLON

05002050000097667-E0OpZnpGwfxl

10:09:52

106

5,196.0000

XLON

07002070000098450-E0OpZnpGwgbw

10:09:52

13

5,196.0000

XLON

07002070000098450-E0OpZnpGwgby

10:09:53

65

5,194.0000

XLON

05002050000094918-E0OpZnpGwgdu

10:09:56

162

5,192.0000

XLON

05002050000098425-E0OpZnpGwgk8

10:13:17

105

5,188.0000

XLON

07002070000099964-E0OpZnpGwkL2

10:17:28

10

5,196.0000

XLON

05002050000102658-E0OpZnpGwnp7

10:17:28

229

5,196.0000

XLON

05002050000102658-E0OpZnpGwnpA

10:17:47

200

5,194.0000

XLON

07002070000101148-E0OpZnpGwo3w

10:19:57

99

5,194.0000

XLON

07002070000103606-E0OpZnpGwpoi

10:20:32

80

5,194.0000

XLON

07002070000103853-E0OpZnpGwqAs

10:21:14

222

5,194.0000

XLON

07002070000104036-E0OpZnpGwqjD

10:21:22

186

5,192.0000

XLON

05002050000101231-E0OpZnpGwqq9

10:22:44

218

5,192.0000

XLON

07002070000104712-E0OpZnpGwrvJ

10:22:52

177

5,184.0000

XLON

05002050000104474-E0OpZnpGws6s

10:22:52

160

5,190.0000

XLON

05002050000105012-E0OpZnpGws4t

10:25:09

84

5,174.0000

XLON

07002070000105937-E0OpZnpGwupA

10:25:55

21

5,172.0000

XLON

07002070000105708-E0OpZnpGwvXl

10:25:55

63

5,172.0000

XLON

07002070000105708-E0OpZnpGwvXn

10:26:30

83

5,168.0000

XLON

07002070000106386-E0OpZnpGww9r

10:28:14

84

5,166.0000

XLON

05002050000106686-E0OpZnpGwx5B

10:28:14

41

5,166.0000

XLON

05002050000106686-E0OpZnpGwx5D

10:29:57

35

5,164.0000

XLON

07002070000108644-E0OpZnpGwyzw

10:29:57

86

5,164.0000

XLON

07002070000108644-E0OpZnpGwyzy

10:30:17

79

5,162.0000

XLON

07002070000106357-E0OpZnpGwzRj

10:35:04

261

5,172.0000

XLON

05002050000111861-E0OpZnpGx3Wa

10:35:52

281

5,170.0000

XLON

07002070000111339-E0OpZnpGx4A0

10:37:38

78

5,166.0000

XLON

07002070000112302-E0OpZnpGx5Wr

10:37:38

94

5,166.0000

XLON

07002070000112302-E0OpZnpGx5Wt

10:37:42

119

5,166.0000

XLON

07002070000113354-E0OpZnpGx5aS

10:37:42

35

5,166.0000

XLON

07002070000113354-E0OpZnpGx5aU

10:37:42

24

5,166.0000

XLON

07002070000113354-E0OpZnpGx5aW

10:38:17

198

5,164.0000

XLON

05002050000112630-E0OpZnpGx5vC

10:39:26

152

5,164.0000

XLON

05002050000114818-E0OpZnpGx6Vm

10:44:48

43

5,170.0000

XLON

07002070000116529-E0OpZnpGx9mm

10:44:48

105

5,170.0000

XLON

07002070000116529-E0OpZnpGx9mo

10:45:42

163

5,166.0000

XLON

05002050000116891-E0OpZnpGxAWQ

10:45:42

70

5,168.0000

XLON

07002070000117951-E0OpZnpGxAVR

10:46:12

165

5,164.0000

XLON

07002070000118403-E0OpZnpGxAsZ

10:51:02

54

5,166.0000

XLON

05002050000121341-E0OpZnpGxDyR

10:51:26

79

5,164.0000

XLON

07002070000120934-E0OpZnpGxENc

10:52:00

150

5,162.0000

XLON

05002050000118774-E0OpZnpGxEls

10:55:23

255

5,168.0000

XLON

07002070000123132-E0OpZnpGxGog

10:56:47

10

5,170.0000

XLON

05002050000123944-E0OpZnpGxHdq

10:56:47

90

5,170.0000

XLON

07002070000123533-E0OpZnpGxHdo

10:56:47

128

5,170.0000

XLON

05002050000123944-E0OpZnpGxHdv

10:56:47

296

5,170.0000

XLON

05002050000123979-E0OpZnpGxHdx

10:58:20

120

5,174.0000

XLON

05002050000125018-E0OpZnpGxJCm

10:58:20

94

5,174.0000

XLON

05002050000125018-E0OpZnpGxJCo

11:00:06

196

5,172.0000

XLON

05002050000124747-E0OpZnpGxKB1

11:06:53

100

5,174.0000

XLON

05002050000129190-E0OpZnpGxPMR

11:06:53

203

5,174.0000

XLON

05002050000129190-E0OpZnpGxPMT

11:08:35

272

5,176.0000

XLON

05002050000130037-E0OpZnpGxQGT

11:14:29

332

5,184.0000

XLON

05002050000133417-E0OpZnpGxUqm

11:14:30

117

5,184.0000

XLON

07002070000133020-E0OpZnpGxUrd

11:14:30

130

5,184.0000

XLON

07002070000133020-E0OpZnpGxUrf

11:14:30

80

5,184.0000

XLON

07002070000133020-E0OpZnpGxUrh

11:14:30

205

5,184.0000

XLON

07002070000133020-E0OpZnpGxUrj

11:15:30

243

5,180.0000

XLON

07002070000132976-E0OpZnpGxVIn

11:15:47

222

5,178.0000

XLON

07002070000132843-E0OpZnpGxVde

11:16:37

200

5,176.0000

XLON

05002050000134716-E0OpZnpGxWKc

11:17:31

217

5,174.0000

XLON

07002070000133753-E0OpZnpGxWxt

11:20:53

158

5,176.0000

XLON

05002050000136234-E0OpZnpGxYxa

11:20:55

96

5,174.0000

XLON

07002070000135057-E0OpZnpGxZ2a

11:21:44

80

5,172.0000

XLON

05002050000135414-E0OpZnpGxZb6

11:22:17

11

5,172.0000

XLON

05002050000135414-E0OpZnpGxZtX

11:26:52

5

5,172.0000

XLON

05002050000135414-E0OpZnpGxdNs

11:26:52

183

5,172.0000

XLON

05002050000138344-E0OpZnpGxdNu

11:32:46

13

5,182.0000

XLON

07002070000142752-E0OpZnpGxhgc

11:32:46

203

5,182.0000

XLON

07002070000142752-E0OpZnpGxhgh

11:32:47

119

5,182.0000

XLON

07002070000142758-E0OpZnpGxhj9

11:32:50

155

5,182.0000

XLON

07002070000142758-E0OpZnpGxhmk

11:33:34

90

5,182.0000

XLON

05002050000143342-E0OpZnpGxiRO

11:38:08

273

5,182.0000

XLON

05002050000144617-E0OpZnpGxlOZ

11:38:29

67

5,182.0000

XLON

07002070000145787-E0OpZnpGxm5g

11:38:29

39

5,182.0000

XLON

07002070000145787-E0OpZnpGxm5i

11:38:29

127

5,182.0000

XLON

07002070000145787-E0OpZnpGxm5k

11:41:37

107

5,182.0000

XLON

05002050000146450-E0OpZnpGxo3o

11:41:37

147

5,182.0000

XLON

07002070000146649-E0OpZnpGxo3q

11:42:12

95

5,182.0000

XLON

05002050000147774-E0OpZnpGxoWQ

11:43:20

92

5,182.0000

XLON

07002070000147721-E0OpZnpGxp62

11:43:20

129

5,182.0000

XLON

07002070000147888-E0OpZnpGxp64

11:43:30

213

5,178.0000

XLON

07002070000142527-E0OpZnpGxpG5

11:43:30

243

5,180.0000

XLON

05002050000142926-E0OpZnpGxpFP

11:50:00

179

5,176.0000

XLON

05002050000150673-E0OpZnpGxu8J

11:50:00

237

5,178.0000

XLON

05002050000151105-E0OpZnpGxu7O

11:50:01

169

5,174.0000

XLON

07002070000149076-E0OpZnpGxuAy

11:52:30

266

5,174.0000

XLON

05002050000152781-E0OpZnpGxvFO

11:55:39

227

5,174.0000

XLON

07002070000152995-E0OpZnpGxx8r

11:55:40

195

5,172.0000

XLON

05002050000152437-E0OpZnpGxxA8

11:56:27

169

5,172.0000

XLON

07002070000154415-E0OpZnpGxxVS

12:01:35

239

5,180.0000

XLON

05002050000157208-E0OpZnpGy1NW

12:01:35

128

5,180.0000

XLON

07002070000156940-E0OpZnpGy1NU

12:01:35

78

5,180.0000

XLON

07002070000156941-E0OpZnpGy1NY

12:01:47

176

5,176.0000

XLON

07002070000155691-E0OpZnpGy1bp

12:02:59

167

5,182.0000

XLON

05002050000159640-E0OpZnpGy3XU

12:03:58

198

5,180.0000

XLON

07002070000159363-E0OpZnpGy5oA

12:04:18

128

5,178.0000

XLON

05002050000159879-E0OpZnpGy6MS

12:05:22

103

5,176.0000

XLON

07002070000161877-E0OpZnpGy7ku

12:05:26

130

5,174.0000

XLON

05002050000161591-E0OpZnpGy86P

12:06:10

107

5,166.0000

XLON

07002070000163315-E0OpZnpGy9MZ

12:06:50

115

5,162.0000

XLON

05002050000163599-E0OpZnpGyANX

12:08:17

73

5,166.0000

XLON

07002070000165602-E0OpZnpGyD63

12:10:30

102

5,168.0000

XLON

05002050000167433-E0OpZnpGyFbI

12:10:34

102

5,166.0000

XLON

05002050000166978-E0OpZnpGyFha

12:10:35

74

5,164.0000

XLON

05002050000165884-E0OpZnpGyFjh

12:11:10

86

5,158.0000

XLON

07002070000168064-E0OpZnpGyGwh

12:11:11

108

5,156.0000

XLON

05002050000168386-E0OpZnpGyH1o

12:16:28

15

5,166.0000

XLON

05002050000171457-E0OpZnpGyNTH

12:17:16

12

5,166.0000

XLON

05002050000171457-E0OpZnpGyNpG

12:17:16

85

5,166.0000

XLON

05002050000171457-E0OpZnpGyNpI

12:18:22

75

5,164.0000

XLON

05002050000170670-E0OpZnpGyOa1

12:18:22

71

5,164.0000

XLON

07002070000172678-E0OpZnpGyOa3

12:18:22

6

5,164.0000

XLON

07002070000172678-E0OpZnpGyOa8

12:19:38

237

5,166.0000

XLON

05002050000173883-E0OpZnpGyPcl

12:22:52

13

5,166.0000

XLON

07002070000174927-E0OpZnpGySN8

12:22:52

134

5,166.0000

XLON

07002070000174927-E0OpZnpGySNK

12:25:41

105

5,166.0000

XLON

07002070000176236-E0OpZnpGyUPD

12:26:16

141

5,166.0000

XLON

05002050000177392-E0OpZnpGyUiJ

12:26:16

105

5,166.0000

XLON

07002070000176236-E0OpZnpGyUiH

12:26:54

97

5,164.0000

XLON

07002070000173490-E0OpZnpGyVGM

12:26:54

65

5,164.0000

XLON

07002070000174515-E0OpZnpGyVGO

12:28:59

102

5,166.0000

XLON

07002070000177974-E0OpZnpGyWsI

12:30:57

74

5,166.0000

XLON

07002070000177974-E0OpZnpGyYkg

12:30:57

101

5,166.0000

XLON

07002070000178869-E0OpZnpGyYki

12:31:06

211

5,166.0000

XLON

05002050000180395-E0OpZnpGyZGT

12:34:31

236

5,176.0000

XLON

07002070000181885-E0OpZnpGycnF

12:35:01

204

5,174.0000

XLON

07002070000181580-E0OpZnpGyd74

12:35:20

136

5,172.0000

XLON

07002070000181886-E0OpZnpGydLR

12:40:13

241

5,182.0000

XLON

07002070000184941-E0OpZnpGyhSf

12:40:13

261

5,184.0000

XLON

07002070000185211-E0OpZnpGyhRr

12:41:40

166

5,182.0000

XLON

07002070000185601-E0OpZnpGyiG1

12:42:22

166

5,180.0000

XLON

05002050000185769-E0OpZnpGyisp

12:44:52

116

5,184.0000

XLON

05002050000186594-E0OpZnpGylDJ

12:45:25

130

5,182.0000

XLON

07002070000186376-E0OpZnpGylde

12:47:52

173

5,188.0000

XLON

05002050000188753-E0OpZnpGynjW

12:49:04

44

5,186.0000

XLON

07002070000188445-E0OpZnpGyohg

12:49:04

89

5,186.0000

XLON

07002070000188445-E0OpZnpGyohi

12:49:37

14

5,186.0000

XLON

05002050000189631-E0OpZnpGypJ8

12:49:37

204

5,186.0000

XLON

05002050000189631-E0OpZnpGypJA

12:51:38

146

5,184.0000

XLON

07002070000187943-E0OpZnpGyr5O

12:55:15

99

5,186.0000

XLON

05002050000193199-E0OpZnpGyu1N

12:55:15

100

5,186.0000

XLON

05002050000193199-E0OpZnpGyu1P

12:55:25

88

5,184.0000

XLON

05002050000192887-E0OpZnpGyuDW

12:55:25

93

5,184.0000

XLON

05002050000192887-E0OpZnpGyuDY

13:00:36

170

5,184.0000

XLON

07002070000196330-E0OpZnpGyxwG

13:00:36

94

5,184.0000

XLON

07002070000196330-E0OpZnpGyxwI

13:00:37

185

5,182.0000

XLON

07002070000193802-E0OpZnpGyxys

13:01:09

252

5,182.0000

XLON

05002050000197004-E0OpZnpGyyan

13:01:14

12

5,180.0000

XLON

05002050000193914-E0OpZnpGyyh6

13:01:14

187

5,180.0000

XLON

05002050000193914-E0OpZnpGyyh9

13:01:15

178

5,178.0000

XLON

07002070000196831-E0OpZnpGyyj2

13:03:49

113

5,178.0000

XLON

05002050000198096-E0OpZnpGz1Zd

13:04:57

97

5,176.0000

XLON

05002050000198097-E0OpZnpGz2Qf

13:06:21

146

5,174.0000

XLON

07002070000198948-E0OpZnpGz3RU

13:06:36

95

5,172.0000

XLON

05002050000200062-E0OpZnpGz45f

13:08:50

102

5,178.0000

XLON

07002070000201050-E0OpZnpGz612

13:08:50

3

5,178.0000

XLON

07002070000201050-E0OpZnpGz614

13:10:45

169

5,178.0000

XLON

07002070000202209-E0OpZnpGz7aH

13:12:00

188

5,180.0000

XLON

07002070000202903-E0OpZnpGz8ax

13:15:14

31

5,182.0000

XLON

07002070000204696-E0OpZnpGzBUl

13:15:14

147

5,182.0000

XLON

07002070000204696-E0OpZnpGzBUn

13:16:21

66

5,184.0000

XLON

07002070000205278-E0OpZnpGzClh

13:16:21

147

5,184.0000

XLON

07002070000205278-E0OpZnpGzClj

13:18:28

192

5,184.0000

XLON

07002070000206500-E0OpZnpGzEAy

13:19:25

99

5,182.0000

XLON

05002050000206320-E0OpZnpGzEzk

13:19:25

93

5,182.0000

XLON

05002050000206320-E0OpZnpGzEzm

13:20:55

105

5,180.0000

XLON

05002050000206643-E0OpZnpGzGDC

13:21:31

23

5,180.0000

XLON

05002050000206643-E0OpZnpGzGf4

13:21:31

117

5,180.0000

XLON

07002070000208047-E0OpZnpGzGf6

13:23:21

10

5,180.0000

XLON

07002070000209527-E0OpZnpGzIZP

13:24:24

20

5,182.0000

XLON

07002070000210200-E0OpZnpGzJXZ

13:28:25

168

5,184.0000

XLON

05002050000210856-E0OpZnpGzMyM

13:28:25

78

5,184.0000

XLON

07002070000211416-E0OpZnpGzMyO

13:28:25

96

5,184.0000

XLON

07002070000211928-E0OpZnpGzMyS

13:28:25

185

5,182.0000

XLON

07002070000210523-E0OpZnpGzMyw

13:30:17

223

5,182.0000

XLON

07002070000213138-E0OpZnpGzPQ6

13:30:19

98

5,180.0000

XLON

07002070000209527-E0OpZnpGzPTF

13:30:19

87

5,180.0000

XLON

07002070000209527-E0OpZnpGzPSy

13:31:45

234

5,182.0000

XLON

07002070000214144-E0OpZnpGzR1l

13:32:26

127

5,180.0000

XLON

05002050000214280-E0OpZnpGzRs0

13:32:26

101

5,180.0000

XLON

05002050000214280-E0OpZnpGzRri

13:33:44

31

5,180.0000

XLON

07002070000214941-E0OpZnpGzStm

13:33:44

96

5,180.0000

XLON

07002070000214941-E0OpZnpGzStv

13:34:50

58

5,178.0000

XLON

07002070000214595-E0OpZnpGzTlI

13:34:50

116

5,178.0000

XLON

07002070000214595-E0OpZnpGzTlK

13:36:25

136

5,172.0000

XLON

05002050000216726-E0OpZnpGzVEC

13:36:25

146

5,174.0000

XLON

07002070000215598-E0OpZnpGzVDH

13:36:25

101

5,176.0000

XLON

05002050000215773-E0OpZnpGzVBX

13:38:58

130

5,172.0000

XLON

05002050000217447-E0OpZnpGzXGG

13:39:23

180

5,176.0000

XLON

07002070000218080-E0OpZnpGzXc5

13:39:23

45

5,176.0000

XLON

07002070000218080-E0OpZnpGzXbz

13:39:51

95

5,174.0000

XLON

07002070000217866-E0OpZnpGzXxs

13:43:18

36

5,176.0000

XLON

05002050000220471-E0OpZnpGzadt

13:45:57

183

5,188.0000

XLON

07002070000221513-E0OpZnpGzd14

13:46:09

157

5,188.0000

XLON

05002050000221858-E0OpZnpGzdav

13:46:09

110

5,188.0000

XLON

05002050000221858-E0OpZnpGzday

13:47:09

275

5,186.0000

XLON

05002050000221453-E0OpZnpGzeLE

13:48:45

27

5,188.0000

XLON

05002050000223037-E0OpZnpGzfl1

13:48:45

126

5,188.0000

XLON

05002050000223037-E0OpZnpGzfl4

13:50:01

4

5,190.0000

XLON

05002050000223891-E0OpZnpGzhFB

13:50:01

181

5,190.0000

XLON

05002050000223891-E0OpZnpGzhFD

13:50:31

170

5,188.0000

XLON

05002050000223736-E0OpZnpGzhle

13:51:28

136

5,190.0000

XLON

07002070000224538-E0OpZnpGzibp

13:51:28

3

5,190.0000

XLON

07002070000224538-E0OpZnpGzibs

13:51:28

128

5,190.0000

XLON

07002070000224541-E0OpZnpGzibu

13:51:31

125

5,186.0000

XLON

05002050000222739-E0OpZnpGziiA

13:51:31

2

5,186.0000

XLON

05002050000222739-E0OpZnpGzihx

13:51:31

1

5,186.0000

XLON

05002050000222739-E0OpZnpGzii6

13:52:44

60

5,186.0000

XLON

05002050000225685-E0OpZnpGzjoZ

13:52:44

47

5,186.0000

XLON

05002050000225685-E0OpZnpGzjob

13:54:39

127

5,186.0000

XLON

05002050000226624-E0OpZnpGzlGC

13:56:18

166

5,188.0000

XLON

05002050000227522-E0OpZnpGzmow

13:56:18

122

5,188.0000

XLON

05002050000227523-E0OpZnpGzmoy

13:56:18

19

5,188.0000

XLON

05002050000227523-E0OpZnpGzmp0

13:57:51

43

5,186.0000

XLON

05002050000228635-E0OpZnpGzoWZ

13:57:51

73

5,186.0000

XLON

05002050000228635-E0OpZnpGzoWV

13:57:51

139

5,188.0000

XLON

07002070000228497-E0OpZnpGzoVg

14:02:58

298

5,190.0000

XLON

07002070000232745-E0OpZnpGzujk

14:04:45

199

5,188.0000

XLON

05002050000231991-E0OpZnpGzwGc

14:06:05

299

5,188.0000

XLON

07002070000235121-E0OpZnpGzxQ6

14:07:21

100

5,186.0000

XLON

05002050000234220-E0OpZnpGzySw

14:07:21

101

5,186.0000

XLON

07002070000235092-E0OpZnpGzyT0

14:08:18

10

5,186.0000

XLON

05002050000236845-E0OpZnpGzz4k

14:09:10

220

5,184.0000

XLON

07002070000236370-E0OpZnpH00EP

14:09:47

175

5,184.0000

XLON

05002050000237554-E0OpZnpH00ij

14:10:47

175

5,182.0000

XLON

05002050000237523-E0OpZnpH021U

14:11:41

150

5,182.0000

XLON

07002070000238482-E0OpZnpH02oK

14:13:41

199

5,184.0000

XLON

05002050000240161-E0OpZnpH048w

14:15:44

240

5,184.0000

XLON

07002070000240525-E0OpZnpH05iu

14:16:13

168

5,182.0000

XLON

07002070000239640-E0OpZnpH06Pe

14:20:04

175

5,184.0000

XLON

05002050000242515-E0OpZnpH0A7p

14:20:04

175

5,184.0000

XLON

07002070000242328-E0OpZnpH0A7r

14:20:04

86

5,184.0000

XLON

07002070000243357-E0OpZnpH0A7t

14:20:46

33

5,180.0000

XLON

07002070000241803-E0OpZnpH0Anb

14:21:16

114

5,180.0000

XLON

07002070000241803-E0OpZnpH0BBm

14:21:16

68

5,180.0000

XLON

05002050000244774-E0OpZnpH0BBu

14:23:47

205

5,180.0000

XLON

05002050000245816-E0OpZnpH0Dxh

14:25:40

190

5,180.0000

XLON

05002050000246888-E0OpZnpH0Fp5

14:26:17

213

5,178.0000

XLON

07002070000243856-E0OpZnpH0GGS

14:26:53

181

5,180.0000

XLON

05002050000248672-E0OpZnpH0GhP

14:29:53

83

5,180.0000

XLON

05002050000251236-E0OpZnpH0Jex

14:29:53

188

5,180.0000

XLON

05002050000251236-E0OpZnpH0Jez

14:30:13

7

5,182.0000

XLON

05002050000251902-E0OpZnpH0LsF

14:30:13

315

5,182.0000

XLON

05002050000251902-E0OpZnpH0LsH

14:31:00

162

5,188.0000

XLON

05002050000253678-E0OpZnpH0ObV

14:31:00

40

5,188.0000

XLON

05002050000253678-E0OpZnpH0ObX

14:31:03

195

5,188.0000

XLON

07002070000253544-E0OpZnpH0OsC

14:31:34

254

5,192.0000

XLON

07002070000254380-E0OpZnpH0QW1

14:31:57

230

5,190.0000

XLON

05002050000254528-E0OpZnpH0Rhc

14:32:49

80

5,196.0000

XLON

07002070000255690-E0OpZnpH0U5y

14:32:49

294

5,196.0000

XLON

05002050000256762-E0OpZnpH0U62

14:32:49

172

5,196.0000

XLON

07002070000255690-E0OpZnpH0U60

14:34:12

255

5,192.0000

XLON

07002070000256680-E0OpZnpH0XE0

14:34:27

197

5,194.0000

XLON

07002070000258923-E0OpZnpH0Xlv

14:34:32

313

5,190.0000

XLON

05002050000259122-E0OpZnpH0Y2Z

14:34:32

256

5,188.0000

XLON

05002050000258893-E0OpZnpH0Y3N

14:36:07

224

5,188.0000

XLON

05002050000261588-E0OpZnpH0cFM

14:36:07

224

5,190.0000

XLON

07002070000261328-E0OpZnpH0cEY

14:36:16

112

5,186.0000

XLON

07002070000261330-E0OpZnpH0cYy

14:36:16

18

5,186.0000

XLON

07002070000261330-E0OpZnpH0cZ0

14:36:44

75

5,184.0000

XLON

05002050000260717-E0OpZnpH0djI

14:38:33

246

5,186.0000

XLON

07002070000263345-E0OpZnpH0hFk

14:38:33

201

5,186.0000

XLON

07002070000263966-E0OpZnpH0hFm

14:39:28

146

5,188.0000

XLON

05002050000265660-E0OpZnpH0j3B

14:39:28

64

5,188.0000

XLON

05002050000265660-E0OpZnpH0j3F

14:39:53

104

5,190.0000

XLON

05002050000266138-E0OpZnpH0jeg

14:40:06

89

5,188.0000

XLON

05002050000265827-E0OpZnpH0k9l

14:40:23

77

5,186.0000

XLON

07002070000265428-E0OpZnpH0kia

14:40:23

146

5,186.0000

XLON

05002050000265228-E0OpZnpH0kiY

14:40:23

173

5,186.0000

XLON

07002070000265891-E0OpZnpH0kic

14:41:45

300

5,182.0000

XLON

05002050000267569-E0OpZnpH0nZG

14:41:45

257

5,182.0000

XLON

07002070000267315-E0OpZnpH0nZI

14:44:00

187

5,192.0000

XLON

05002050000270048-E0OpZnpH0srG

14:44:00

24

5,192.0000

XLON

05002050000270048-E0OpZnpH0srI

14:44:00

154

5,192.0000

XLON

07002070000269767-E0OpZnpH0srK

14:44:01

180

5,188.0000

XLON

07002070000269768-E0OpZnpH0sx2

14:44:02

12

5,188.0000

XLON

07002070000269768-E0OpZnpH0t3I

14:44:24

187

5,190.0000

XLON

07002070000270998-E0OpZnpH0tki

14:44:24

255

5,192.0000

XLON

05002050000271270-E0OpZnpH0tjm

14:44:32

255

5,188.0000

XLON

05002050000271272-E0OpZnpH0u3f

14:47:03

144

5,186.0000

XLON

05002050000273485-E0OpZnpH101i

14:48:17

199

5,190.0000

XLON

05002050000275158-E0OpZnpH12YL

14:48:32

217

5,186.0000

XLON

07002070000274755-E0OpZnpH132U

14:49:43

44

5,184.0000

XLON

07002070000276412-E0OpZnpH14iQ

14:49:43

219

5,184.0000

XLON

07002070000276412-E0OpZnpH14iS

14:53:57

263

5,198.0000

XLON

07002070000279395-E0OpZnpH1EJf

14:54:29

356

5,198.0000

XLON

07002070000280747-E0OpZnpH1FAe

14:55:03

206

5,196.0000

XLON

07002070000278899-E0OpZnpH1GCx

14:55:03

42

5,196.0000

XLON

07002070000278899-E0OpZnpH1GD1

14:56:43

104

5,200.0000

XLON

05002050000282328-E0OpZnpH1J9J

14:56:43

233

5,200.0000

XLON

07002070000282091-E0OpZnpH1J9L

14:59:32

162

5,210.0000

XLON

05002050000285159-E0OpZnpH1Oj6

14:59:53

357

5,210.0000

XLON

07002070000284945-E0OpZnpH1Plu

14:59:57

255

5,208.0000

XLON

05002050000284883-E0OpZnpH1Q33

15:00:09

238

5,206.0000

XLON

07002070000284933-E0OpZnpH1R6i

15:01:04

255

5,212.0000

XLON

05002050000286546-E0OpZnpH1UKW

15:01:06

255

5,210.0000

XLON

07002070000286299-E0OpZnpH1UUC

15:01:21

189

5,210.0000

XLON

05002050000286984-E0OpZnpH1VRS

15:02:25

234

5,206.0000

XLON

07002070000285919-E0OpZnpH1YHj

15:04:04

196

5,206.0000

XLON

05002050000289599-E0OpZnpH1cI6

15:04:09

90

5,206.0000

XLON

05002050000289599-E0OpZnpH1cOy

15:04:25

205

5,206.0000

XLON

07002070000289850-E0OpZnpH1d9o

15:04:25

77

5,206.0000

XLON

07002070000289850-E0OpZnpH1d9q

15:04:35

200

5,204.0000

XLON

07002070000288880-E0OpZnpH1dPx

15:06:42

333

5,210.0000

XLON

07002070000291562-E0OpZnpH1hhe

15:07:06

237

5,208.0000

XLON

07002070000291059-E0OpZnpH1ifT

15:08:49

209

5,208.0000

XLON

05002050000293298-E0OpZnpH1mBG

15:09:41

272

5,206.0000

XLON

05002050000292824-E0OpZnpH1npF

15:11:07

178

5,206.0000

XLON

07002070000295165-E0OpZnpH1qB1

15:11:07

85

5,206.0000

XLON

07002070000295165-E0OpZnpH1qB3

15:12:22

250

5,204.0000

XLON

07002070000293870-E0OpZnpH1sEP

15:12:22

31

5,204.0000

XLON

07002070000293870-E0OpZnpH1sEl

15:12:31

39

5,204.0000

XLON

07002070000293870-E0OpZnpH1skc

15:12:57

315

5,204.0000

XLON

05002050000296964-E0OpZnpH1tRm

15:14:09

16

5,208.0000

XLON

07002070000297772-E0OpZnpH1vkj

15:14:09

19

5,208.0000

XLON

07002070000297772-E0OpZnpH1vkP

15:14:09

52

5,208.0000

XLON

07002070000297772-E0OpZnpH1vkU

15:14:09

222

5,210.0000

XLON

05002050000298063-E0OpZnpH1vjl

15:14:26

302

5,206.0000

XLON

07002070000297955-E0OpZnpH1w7O

15:15:02

62

5,208.0000

XLON

05002050000298676-E0OpZnpH1x5S

15:16:52

293

5,218.0000

XLON

07002070000299787-E0OpZnpH20pq

15:17:47

278

5,220.0000

XLON

07002070000300656-E0OpZnpH23iT

15:19:24

267

5,222.0000

XLON

05002050000302245-E0OpZnpH26qi

15:19:26

208

5,220.0000

XLON

05002050000301657-E0OpZnpH26u9

15:19:26

272

5,220.0000

XLON

07002070000301416-E0OpZnpH26uB

15:21:04

266

5,214.0000

XLON

07002070000303342-E0OpZnpH2A1y

15:21:08

266

5,212.0000

XLON

05002050000303627-E0OpZnpH2ABq

15:23:57

167

5,208.0000

XLON

07002070000306462-E0OpZnpH2FxZ

15:23:57

115

5,208.0000

XLON

07002070000306462-E0OpZnpH2Fxb

15:24:42

250

5,208.0000

XLON

05002050000307183-E0OpZnpH2HS5

15:24:42

99

5,210.0000

XLON

07002070000307007-E0OpZnpH2HR6

15:24:42

71

5,210.0000

XLON

07002070000307007-E0OpZnpH2HR9

15:24:42

80

5,210.0000

XLON

07002070000307007-E0OpZnpH2HRD

15:24:43

166

5,206.0000

XLON

05002050000306268-E0OpZnpH2HTD

15:26:18

102

5,196.0000

XLON

05002050000308985-E0OpZnpH2K9H

15:26:45

53

5,196.0000

XLON

05002050000308985-E0OpZnpH2KoW

15:27:19

59

5,194.0000

XLON

05002050000308894-E0OpZnpH2LfT

15:27:19

110

5,194.0000

XLON

05002050000308894-E0OpZnpH2LfX

15:30:03

264

5,200.0000

XLON

05002050000311581-E0OpZnpH2QvF

15:30:03

34

5,200.0000

XLON

05002050000311581-E0OpZnpH2QvH

15:30:29

85

5,198.0000

XLON

07002070000311287-E0OpZnpH2SGE

15:32:01

45

5,204.0000

XLON

07002070000313731-E0OpZnpH2V3c

15:34:58

249

5,214.0000

XLON

05002050000315971-E0OpZnpH2bKK

15:34:59

302

5,214.0000

XLON

07002070000316054-E0OpZnpH2bMF

15:37:04

252

5,218.0000

XLON

05002050000317731-E0OpZnpH2fLK

15:37:04

112

5,218.0000

XLON

05002050000317731-E0OpZnpH2fLM

15:37:35

190

5,218.0000

XLON

07002070000317716-E0OpZnpH2gDY

15:37:35

77

5,218.0000

XLON

07002070000317731-E0OpZnpH2gDa

15:37:41

2

5,216.0000

XLON

07002070000316688-E0OpZnpH2gNf

15:37:41

256

5,216.0000

XLON

07002070000316791-E0OpZnpH2gNh

15:37:41

296

5,216.0000

XLON

07002070000316688-E0OpZnpH2gNR

15:37:41

2

5,216.0000

XLON

07002070000316688-E0OpZnpH2gNT

15:39:50

293

5,216.0000

XLON

05002050000319298-E0OpZnpH2jpN

15:41:06

213

5,218.0000

XLON

07002070000320383-E0OpZnpH2liS

15:41:06

1

5,218.0000

XLON

07002070000320383-E0OpZnpH2liU

15:41:06

73

5,218.0000

XLON

07002070000320383-E0OpZnpH2liX

15:41:41

81

5,218.0000

XLON

05002050000321340-E0OpZnpH2mwd

15:41:48

109

5,214.0000

XLON

07002070000319000-E0OpZnpH2nB1

15:41:48

85

5,216.0000

XLON

05002050000319818-E0OpZnpH2nAM

15:41:48

225

5,216.0000

XLON

05002050000320529-E0OpZnpH2nAQ

15:43:32

269

5,214.0000

XLON

07002070000322475-E0OpZnpH2qGz

15:44:27

83

5,214.0000

XLON

05002050000323804-E0OpZnpH2rhz

15:46:06

240

5,214.0000

XLON

05002050000324445-E0OpZnpH2u7h

15:46:10

390

5,214.0000

XLON

07002070000324633-E0OpZnpH2uCy

15:46:16

145

5,212.0000

XLON

05002050000320686-E0OpZnpH2uJB

15:46:16

131

5,212.0000

XLON

05002050000322531-E0OpZnpH2uJF

15:46:35

263

5,210.0000

XLON

07002070000322280-E0OpZnpH2uzE

15:46:45

119

5,208.0000

XLON

05002050000324860-E0OpZnpH2vIv

15:49:10

99

5,206.0000

XLON

07002070000326141-E0OpZnpH2zOO

15:49:10

44

5,206.0000

XLON

07002070000326141-E0OpZnpH2zOR

15:49:10

196

5,206.0000

XLON

07002070000326141-E0OpZnpH2zOV

15:50:00

316

5,204.0000

XLON

05002050000326358-E0OpZnpH30i4

15:50:04

182

5,202.0000

XLON

05002050000327769-E0OpZnpH30s0

15:50:04

23

5,202.0000

XLON

05002050000327769-E0OpZnpH30s4

15:51:39

16

5,202.0000

XLON

05002050000329197-E0OpZnpH33UB

15:51:41

213

5,202.0000

XLON

05002050000329197-E0OpZnpH33X3

15:51:57

111

5,200.0000

XLON

05002050000328991-E0OpZnpH33sL

15:51:57

143

5,200.0000

XLON

05002050000328991-E0OpZnpH33sT

15:53:44

170

5,198.0000

XLON

07002070000330587-E0OpZnpH36Bw

15:53:44

165

5,198.0000

XLON

07002070000330587-E0OpZnpH36C0

15:54:31

179

5,198.0000

XLON

07002070000331276-E0OpZnpH374K

15:54:31

115

5,198.0000

XLON

07002070000331276-E0OpZnpH374M

15:55:15

268

5,196.0000

XLON

07002070000330136-E0OpZnpH38UA

15:55:19

108

5,194.0000

XLON

05002050000331495-E0OpZnpH38cS

15:55:19

110

5,194.0000

XLON

05002050000331495-E0OpZnpH38cW

15:57:09

173

5,192.0000

XLON

05002050000332990-E0OpZnpH3CDe

15:57:09

48

5,192.0000

XLON

05002050000332990-E0OpZnpH3CDi

15:59:38

106

5,196.0000

XLON

07002070000335582-E0OpZnpH3GIF

15:59:38

83

5,196.0000

XLON

05002050000335766-E0OpZnpH3GIP

15:59:38

40

5,196.0000

XLON

07002070000335582-E0OpZnpH3GIN

16:00:26

133

5,196.0000

XLON

07002070000336067-E0OpZnpH3I2S

16:01:07

126

5,198.0000

XLON

07002070000336833-E0OpZnpH3JxD

16:01:07

112

5,198.0000

XLON

07002070000336833-E0OpZnpH3JxA

16:01:11

77

5,194.0000

XLON

07002070000336891-E0OpZnpH3KAd

16:01:11

244

5,194.0000

XLON

05002050000334342-E0OpZnpH3KAX

16:01:11

169

5,194.0000

XLON

07002070000336891-E0OpZnpH3KAb

16:01:11

480

5,196.0000

XLON

07002070000336903-E0OpZnpH3K9c

16:03:46

301

5,204.0000

XLON

07002070000338829-E0OpZnpH3OVs

16:03:47

35

5,202.0000

XLON

05002050000339027-E0OpZnpH3ObX

16:03:47

191

5,202.0000

XLON

05002050000339027-E0OpZnpH3ObZ

16:05:16

213

5,208.0000

XLON

07002070000340391-E0OpZnpH3RWh

16:05:31

258

5,206.0000

XLON

07002070000339903-E0OpZnpH3S8u

16:06:12

23

5,204.0000

XLON

05002050000341323-E0OpZnpH3TRL

16:06:12

232

5,204.0000

XLON

05002050000341323-E0OpZnpH3TRT

16:06:16

215

5,202.0000

XLON

07002070000339747-E0OpZnpH3Tba

16:08:24

216

5,202.0000

XLON

07002070000343180-E0OpZnpH3XoG

16:08:25

323

5,200.0000

XLON

05002050000342956-E0OpZnpH3XtG

16:10:39

76

5,200.0000

XLON

05002050000344698-E0OpZnpH3cwd

16:10:39

314

5,200.0000

XLON

07002070000343986-E0OpZnpH3cwZ

16:10:39

101

5,200.0000

XLON

07002070000344471-E0OpZnpH3cwb

16:11:16

203

5,204.0000

XLON

05002050000345655-E0OpZnpH3dxJ

16:11:16

280

5,204.0000

XLON

05002050000345655-E0OpZnpH3dxH

16:13:59

203

5,204.0000

XLON

07002070000347222-E0OpZnpH3i3a

16:15:05

504

5,204.0000

XLON

05002050000347776-E0OpZnpH3k8O

16:16:31

39

5,206.0000

XLON

05002050000348815-E0OpZnpH3mVw

16:16:31

13

5,206.0000

XLON

05002050000348815-E0OpZnpH3mW9

16:16:31

56

5,206.0000

XLON

05002050000348815-E0OpZnpH3mWD

16:16:31

144

5,206.0000

XLON

07002070000348633-E0OpZnpH3mWF

16:16:41

147

5,206.0000

XLON

05002050000348929-E0OpZnpH3mkv

16:18:52

136

5,208.0000

XLON

07002070000349033-E0OpZnpH3pwS

16:18:52

123

5,208.0000

XLON

05002050000349061-E0OpZnpH3pw2

16:18:52

165

5,208.0000

XLON

05002050000349061-E0OpZnpH3pw5

16:18:52

115

5,208.0000

XLON

05002050000349190-E0OpZnpH3pwO

16:18:52

27

5,208.0000

XLON

07002070000349033-E0OpZnpH3pwQ

16:20:19

226

5,212.0000

XLON

05002050000349803-E0OpZnpH3skv

16:20:25

156

5,210.0000

XLON

05002050000349757-E0OpZnpH3t3V

16:20:25

226

5,210.0000

XLON

07002070000349626-E0OpZnpH3t3T

16:21:43

186

5,212.0000

XLON

05002050000350148-E0OpZnpH3vNO

16:21:43

17

5,212.0000

XLON

05002050000350148-E0OpZnpH3vNQ

16:21:46

109

5,212.0000

XLON

05002050000350148-E0OpZnpH3vck

16:22:18

131

5,214.0000

XLON

05002050000350275-E0OpZnpH3wQz

16:22:18

115

5,214.0000

XLON

05002050000350275-E0OpZnpH3wR1

16:22:54

2

5,214.0000

XLON

07002070000350257-E0OpZnpH3xEZ

16:22:58

24

5,214.0000

XLON

07002070000350257-E0OpZnpH3xKc

16:23:17

242

5,214.0000

XLON

07002070000350257-E0OpZnpH3xnP

16:23:17

131

5,214.0000

XLON

07002070000350264-E0OpZnpH3xnR

16:23:18

44

5,214.0000

XLON

07002070000350264-E0OpZnpH3xsC

16:23:18

72

5,214.0000

XLON

05002050000350430-E0OpZnpH3xsG

16:23:18

75

5,214.0000

XLON

07002070000350264-E0OpZnpH3xsE

16:23:18

70

5,214.0000

XLON

05002050000350454-E0OpZnpH3xsI

16:23:55

149

5,214.0000

XLON

07002070000350342-E0OpZnpH3yx7

16:24:49

263

5,212.0000

XLON

07002070000350599-E0OpZnpH40LG

16:24:55

250

5,210.0000

XLON

07002070000349897-E0OpZnpH40l7

16:26:13

433

5,210.0000

XLON

07002070000351008-E0OpZnpH43mV

16:26:27

246

5,208.0000

XLON

05002050000351039-E0OpZnpH44OV

16:26:37

213

5,206.0000

XLON

07002070000351009-E0OpZnpH44h0

16:28:03

104

5,206.0000

XLON

05002050000351536-E0OpZnpH47Ll

16:28:15

120

5,206.0000

XLON

05002050000351536-E0OpZnpH47nZ

16:28:21

135

5,206.0000

XLON

05002050000351536-E0OpZnpH483P

16:28:21

117

5,206.0000

XLON

07002070000351393-E0OpZnpH483T

16:28:21

71

5,206.0000

XLON

05002050000351548-E0OpZnpH483R

16:28:55

2

5,206.0000

XLON

05002050000351830-E0OpZnpH49Ap

16:28:55

203

5,206.0000

XLON

05002050000351830-E0OpZnpH49Ar

16:28:55

230

5,206.0000

XLON

05002050000351830-E0OpZnpH49At

16:28:55

100

5,206.0000

XLON

05002050000351830-E0OpZnpH49Av

16:28:55

39

5,206.0000

XLON

05002050000351830-E0OpZnpH49Ax

16:28:55

42

5,206.0000

XLON

05002050000351830-E0OpZnpH49Az

 

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
 
 
POSPKNBQPBDDOKD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,354.57
Change-81.52