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

17th Oct 2025 07:00

RNS Number : 7310D
Ashtead Group PLC
17 October 2025
 

Transaction in Own Shares

 

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

84,800

Date of transaction:

16 October 2025

Average price paid per share (pence):

5,302.8292

Lowest price paid per share (pence):

5,240.0000

Highest price paid per share (pence):

5,354.0000

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,314,693 (excluding Treasury shares), and the Company will hold 30,040,140 ordinary shares in Treasury.

 

The figure of 421,314,693 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

08:01:04

265

5,268.0000

XLON

05002050000003506-E0OrkgH3SshR

08:01:04

309

5,266.0000

XLON

07002070000003508-E0OrkgH3Sshm

08:01:05

265

5,262.0000

XLON

05002050000003511-E0OrkgH3Ssuy

08:01:05

141

5,260.0000

XLON

07002070000003550-E0OrkgH3Ssv3

08:03:46

188

5,250.0000

XLON

07002070000003977-E0OrkgH3T2Rx

08:04:03

245

5,248.0000

XLON

07002070000003957-E0OrkgH3T34d

08:04:11

132

5,244.0000

XLON

05002050000003986-E0OrkgH3T3Zd

08:04:24

209

5,240.0000

XLON

07002070000004236-E0OrkgH3T445

08:08:11

213

5,254.0000

XLON

05002050000004798-E0OrkgH3TCnX

08:08:11

195

5,252.0000

XLON

05002050000004705-E0OrkgH3TCnc

08:09:04

204

5,250.0000

XLON

07002070000004674-E0OrkgH3TEWb

08:10:05

100

5,250.0000

XLON

05002050000005169-E0OrkgH3TGQQ

08:10:05

49

5,250.0000

XLON

05002050000005169-E0OrkgH3TGQS

08:10:26

109

5,250.0000

XLON

07002070000005249-E0OrkgH3TH6N

08:10:53

222

5,248.0000

XLON

05002050000005119-E0OrkgH3THm2

08:12:05

197

5,256.0000

XLON

05002050000005568-E0OrkgH3TKAy

08:12:05

170

5,254.0000

XLON

07002070000005442-E0OrkgH3TKB0

08:12:09

183

5,250.0000

XLON

07002070000005377-E0OrkgH3TKOY

08:13:33

80

5,250.0000

XLON

05002050000005678-E0OrkgH3TMng

08:13:33

74

5,250.0000

XLON

05002050000005678-E0OrkgH3TMni

08:13:47

168

5,246.0000

XLON

07002070000005649-E0OrkgH3TNDQ

08:13:52

76

5,242.0000

XLON

07002070000005867-E0OrkgH3TNUb

08:16:34

141

5,262.0000

XLON

05002050000007314-E0OrkgH3TSuw

08:16:36

48

5,262.0000

XLON

07002070000008279-E0OrkgH3TSz7

08:16:36

104

5,262.0000

XLON

07002070000008279-E0OrkgH3TSz9

08:17:43

197

5,260.0000

XLON

05002050000007177-E0OrkgH3TUWD

08:17:43

210

5,262.0000

XLON

05002050000009496-E0OrkgH3TUV8

08:19:05

140

5,254.0000

XLON

07002070000010292-E0OrkgH3TWep

08:22:48

121

5,268.0000

XLON

05002050000015352-E0OrkgH3TcJe

08:22:51

113

5,266.0000

XLON

07002070000014225-E0OrkgH3TcQz

08:23:16

151

5,266.0000

XLON

05002050000016277-E0OrkgH3Tcqx

08:23:16

7

5,266.0000

XLON

05002050000016277-E0OrkgH3Tcqz

08:23:18

140

5,262.0000

XLON

05002050000013974-E0OrkgH3TcuX

08:24:46

24

5,264.0000

XLON

07002070000017375-E0OrkgH3TeJr

08:24:46

112

5,264.0000

XLON

07002070000017375-E0OrkgH3TeJu

08:25:41

130

5,266.0000

XLON

07002070000018504-E0OrkgH3TfSY

08:26:44

124

5,268.0000

XLON

07002070000019439-E0OrkgH3Tgg1

08:27:00

80

5,266.0000

XLON

07002070000018893-E0OrkgH3Th9H

08:27:00

77

5,266.0000

XLON

07002070000018893-E0OrkgH3Th9L

08:27:52

168

5,264.0000

XLON

07002070000020083-E0OrkgH3TiJZ

08:28:04

198

5,262.0000

XLON

07002070000019774-E0OrkgH3TiSb

08:29:34

176

5,262.0000

XLON

05002050000021098-E0OrkgH3TkOh

08:30:35

137

5,266.0000

XLON

05002050000021862-E0OrkgH3TmN7

08:30:35

136

5,268.0000

XLON

07002070000022194-E0OrkgH3TmMR

08:31:02

137

5,264.0000

XLON

07002070000021710-E0OrkgH3Tn10

08:31:02

140

5,266.0000

XLON

05002050000022884-E0OrkgH3Tmxu

08:32:13

138

5,260.0000

XLON

07002070000023084-E0OrkgH3Tp7p

08:32:53

8

5,262.0000

XLON

07002070000024824-E0OrkgH3TpxM

08:32:53

238

5,262.0000

XLON

07002070000024824-E0OrkgH3TpxQ

08:33:00

60

5,260.0000

XLON

05002050000024847-E0OrkgH3Tq4d

08:33:00

134

5,260.0000

XLON

05002050000024847-E0OrkgH3Tq4f

08:34:05

109

5,254.0000

XLON

07002070000023085-E0OrkgH3Tr65

08:34:43

116

5,250.0000

XLON

07002070000026560-E0OrkgH3TrmZ

08:34:53

128

5,246.0000

XLON

05002050000026573-E0OrkgH3Trtu

08:36:01

116

5,242.0000

XLON

05002050000028292-E0OrkgH3TtTn

08:36:01

54

5,242.0000

XLON

05002050000028292-E0OrkgH3TtTp

08:36:01

30

5,242.0000

XLON

05002050000028292-E0OrkgH3TtTr

08:36:01

44

5,242.0000

XLON

05002050000028292-E0OrkgH3TtTt

08:38:24

89

5,256.0000

XLON

05002050000030485-E0OrkgH3Tvx8

08:38:24

158

5,256.0000

XLON

07002070000029922-E0OrkgH3Tvx6

08:38:24

116

5,254.0000

XLON

07002070000029640-E0OrkgH3TvxS

08:38:24

2

5,254.0000

XLON

07002070000029640-E0OrkgH3TvxX

08:39:25

206

5,256.0000

XLON

05002050000031548-E0OrkgH3Twz4

08:39:25

96

5,256.0000

XLON

07002070000031575-E0OrkgH3Twz6

08:43:07

202

5,268.0000

XLON

05002050000034992-E0OrkgH3U2VZ

08:43:46

160

5,266.0000

XLON

07002070000034574-E0OrkgH3U2xz

08:43:46

166

5,264.0000

XLON

07002070000033451-E0OrkgH3U2yL

08:45:08

126

5,266.0000

XLON

07002070000036345-E0OrkgH3U4RV

08:45:09

30

5,268.0000

XLON

07002070000036494-E0OrkgH3U4TB

08:45:09

47

5,268.0000

XLON

07002070000036494-E0OrkgH3U4TD

08:46:19

166

5,272.0000

XLON

07002070000037038-E0OrkgH3U67m

08:47:41

31

5,274.0000

XLON

05002050000038021-E0OrkgH3U7ab

08:48:16

177

5,272.0000

XLON

07002070000038286-E0OrkgH3U8Ca

08:49:10

125

5,274.0000

XLON

07002070000038801-E0OrkgH3U9MF

08:49:21

151

5,274.0000

XLON

07002070000038938-E0OrkgH3U9Vf

08:49:35

88

5,270.0000

XLON

05002050000036614-E0OrkgH3U9kc

08:49:35

9

5,270.0000

XLON

05002050000036928-E0OrkgH3U9ke

08:50:11

202

5,274.0000

XLON

05002050000039234-E0OrkgH3UAJn

08:51:01

15

5,272.0000

XLON

07002070000039798-E0OrkgH3UBGa

08:51:01

54

5,272.0000

XLON

07002070000039798-E0OrkgH3UBGc

08:51:01

44

5,272.0000

XLON

07002070000039798-E0OrkgH3UBGe

08:51:51

110

5,264.0000

XLON

05002050000039235-E0OrkgH3UC1U

08:51:51

163

5,268.0000

XLON

07002070000039800-E0OrkgH3UC0B

08:53:16

2

5,268.0000

XLON

05002050000041054-E0OrkgH3UDYr

08:53:16

121

5,268.0000

XLON

05002050000041054-E0OrkgH3UDYt

08:53:16

65

5,268.0000

XLON

05002050000041054-E0OrkgH3UDYv

08:54:09

73

5,268.0000

XLON

05002050000041071-E0OrkgH3UESk

08:54:33

179

5,266.0000

XLON

07002070000041631-E0OrkgH3UEpu

08:54:33

128

5,264.0000

XLON

07002070000041604-E0OrkgH3UEqH

08:56:12

142

5,266.0000

XLON

07002070000042442-E0OrkgH3UGzR

08:56:37

70

5,274.0000

XLON

05002050000042725-E0OrkgH3UKZE

08:57:57

149

5,270.0000

XLON

07002070000044038-E0OrkgH3UMii

09:00:01

112

5,270.0000

XLON

05002050000045390-E0OrkgH3UPGa

09:00:01

154

5,270.0000

XLON

07002070000045466-E0OrkgH3UPGY

09:02:10

138

5,274.0000

XLON

05002050000047966-E0OrkgH3USPj

09:03:00

191

5,274.0000

XLON

07002070000048902-E0OrkgH3UTYy

09:04:24

141

5,272.0000

XLON

05002050000047642-E0OrkgH3UVDm

09:05:01

152

5,272.0000

XLON

05002050000050410-E0OrkgH3UVkQ

09:07:11

32

5,272.0000

XLON

07002070000051982-E0OrkgH3UXuI

09:07:11

166

5,272.0000

XLON

07002070000051982-E0OrkgH3UXuK

09:07:41

162

5,272.0000

XLON

05002050000052141-E0OrkgH3UYP5

09:09:21

179

5,278.0000

XLON

07002070000053142-E0OrkgH3UaKD

09:09:41

154

5,276.0000

XLON

07002070000053116-E0OrkgH3Uaaf

09:09:41

135

5,272.0000

XLON

05002050000052923-E0OrkgH3Uab2

09:11:04

192

5,270.0000

XLON

05002050000054312-E0OrkgH3UcPb

09:12:50

98

5,276.0000

XLON

05002050000055161-E0OrkgH3Ueno

09:12:50

173

5,278.0000

XLON

05002050000055268-E0OrkgH3Uem9

09:14:35

163

5,276.0000

XLON

07002070000056154-E0OrkgH3Ugtl

09:16:56

7

5,286.0000

XLON

05002050000057404-E0OrkgH3UjO2

09:18:32

167

5,300.0000

XLON

05002050000058001-E0OrkgH3Ul4d

09:19:09

156

5,298.0000

XLON

07002070000058025-E0OrkgH3Ulh0

09:19:27

82

5,298.0000

XLON

07002070000058429-E0OrkgH3UluB

09:19:27

118

5,298.0000

XLON

07002070000058429-E0OrkgH3UluE

09:24:01

169

5,312.0000

XLON

05002050000060589-E0OrkgH3Ur78

09:24:21

203

5,312.0000

XLON

05002050000060822-E0OrkgH3Urjy

09:24:37

181

5,308.0000

XLON

07002070000059899-E0OrkgH3Us3G

09:26:03

19

5,312.0000

XLON

05002050000061589-E0OrkgH3UtQT

09:26:34

233

5,308.0000

XLON

07002070000061627-E0OrkgH3UtsA

09:26:36

152

5,306.0000

XLON

05002050000059569-E0OrkgH3Utxo

09:28:15

19

5,304.0000

XLON

05002050000062288-E0OrkgH3Uw40

09:29:50

160

5,306.0000

XLON

07002070000063165-E0OrkgH3Uxmn

09:30:10

168

5,304.0000

XLON

05002050000062288-E0OrkgH3UyM4

09:31:35

164

5,302.0000

XLON

05002050000064225-E0OrkgH3Uzgx

09:34:01

210

5,306.0000

XLON

05002050000065210-E0OrkgH3V2Ax

09:34:56

3

5,304.0000

XLON

07002070000065255-E0OrkgH3V2jR

09:34:56

147

5,304.0000

XLON

07002070000065255-E0OrkgH3V2jU

09:36:03

166

5,302.0000

XLON

05002050000065623-E0OrkgH3V3qX

09:36:20

103

5,300.0000

XLON

07002070000065940-E0OrkgH3V4Qo

09:36:20

4

5,300.0000

XLON

07002070000065940-E0OrkgH3V4Qt

09:37:09

151

5,302.0000

XLON

07002070000066551-E0OrkgH3V566

09:37:56

151

5,302.0000

XLON

07002070000067063-E0OrkgH3V5h3

09:43:03

36

5,312.0000

XLON

05002050000068551-E0OrkgH3V9KP

09:43:03

112

5,312.0000

XLON

05002050000068551-E0OrkgH3V9KT

09:43:50

155

5,312.0000

XLON

07002070000069166-E0OrkgH3V9wu

09:44:01

164

5,310.0000

XLON

05002050000068330-E0OrkgH3VA8z

09:44:20

3

5,308.0000

XLON

05002050000068182-E0OrkgH3VALz

09:44:20

190

5,308.0000

XLON

05002050000068182-E0OrkgH3VAM1

09:45:25

144

5,312.0000

XLON

07002070000069949-E0OrkgH3VBcd

09:48:30

185

5,314.0000

XLON

07002070000070646-E0OrkgH3VEKl

09:49:01

188

5,312.0000

XLON

05002050000070436-E0OrkgH3VEgd

09:50:47

174

5,312.0000

XLON

07002070000071422-E0OrkgH3VGPx

09:51:01

153

5,312.0000

XLON

07002070000072072-E0OrkgH3VGcy

09:51:34

61

5,310.0000

XLON

05002050000069521-E0OrkgH3VGxU

09:51:34

112

5,310.0000

XLON

05002050000069521-E0OrkgH3VGxS

09:52:04

29

5,306.0000

XLON

05002050000071040-E0OrkgH3VHPh

09:52:06

111

5,306.0000

XLON

05002050000071040-E0OrkgH3VHV4

09:52:06

30

5,306.0000

XLON

05002050000071040-E0OrkgH3VHV9

09:53:21

138

5,306.0000

XLON

07002070000072641-E0OrkgH3VIdz

09:55:01

176

5,306.0000

XLON

05002050000073001-E0OrkgH3VK5O

09:56:13

188

5,306.0000

XLON

05002050000073495-E0OrkgH3VKaE

10:00:34

88

5,308.0000

XLON

05002050000075085-E0OrkgH3VOAJ

10:00:34

73

5,308.0000

XLON

07002070000075262-E0OrkgH3VOAL

10:00:34

163

5,306.0000

XLON

05002050000074016-E0OrkgH3VOAk

10:01:30

179

5,306.0000

XLON

05002050000075446-E0OrkgH3VPCQ

10:02:17

164

5,302.0000

XLON

07002070000075456-E0OrkgH3VPnq

10:02:17

136

5,304.0000

XLON

05002050000075086-E0OrkgH3VPnD

10:04:58

139

5,310.0000

XLON

07002070000076840-E0OrkgH3VRYF

10:06:36

164

5,310.0000

XLON

07002070000077245-E0OrkgH3VSyn

10:06:36

151

5,312.0000

XLON

05002050000077140-E0OrkgH3VSyE

10:06:39

128

5,308.0000

XLON

07002070000076402-E0OrkgH3VT08

10:09:21

29

5,304.0000

XLON

05002050000078322-E0OrkgH3VUyW

10:09:32

186

5,302.0000

XLON

05002050000077713-E0OrkgH3VV8s

10:12:18

200

5,298.0000

XLON

05002050000078856-E0OrkgH3VXNb

10:12:18

133

5,300.0000

XLON

05002050000077714-E0OrkgH3VXMf

10:12:57

142

5,294.0000

XLON

05002050000078693-E0OrkgH3VY38

10:12:57

142

5,292.0000

XLON

07002070000079934-E0OrkgH3VY3J

10:13:21

185

5,288.0000

XLON

05002050000079815-E0OrkgH3VYOm

10:14:35

94

5,288.0000

XLON

07002070000080691-E0OrkgH3VZgM

10:14:35

6

5,288.0000

XLON

07002070000080691-E0OrkgH3VZgO

10:15:23

100

5,286.0000

XLON

05002050000080546-E0OrkgH3VaXW

10:20:03

158

5,290.0000

XLON

05002050000082192-E0OrkgH3Ve8L

10:22:25

160

5,290.0000

XLON

07002070000083848-E0OrkgH3Vfmu

10:23:45

143

5,288.0000

XLON

05002050000083278-E0OrkgH3VgtD

10:26:47

77

5,288.0000

XLON

07002070000085148-E0OrkgH3VjDS

10:26:47

74

5,288.0000

XLON

07002070000085148-E0OrkgH3VjDU

10:30:25

216

5,292.0000

XLON

05002050000085918-E0OrkgH3VmZF

10:30:25

167

5,292.0000

XLON

07002070000086053-E0OrkgH3VmZH

10:31:14

134

5,292.0000

XLON

07002070000087242-E0OrkgH3VnH9

10:31:14

153

5,292.0000

XLON

07002070000087260-E0OrkgH3VnHB

10:33:51

18

5,292.0000

XLON

05002050000088130-E0OrkgH3VofD

10:33:51

34

5,292.0000

XLON

05002050000088130-E0OrkgH3VofF

10:34:56

35

5,292.0000

XLON

05002050000088523-E0OrkgH3VpST

10:34:56

115

5,292.0000

XLON

05002050000088523-E0OrkgH3VpSV

10:34:56

121

5,292.0000

XLON

05002050000088523-E0OrkgH3VpSX

10:34:56

35

5,292.0000

XLON

05002050000088523-E0OrkgH3VpSZ

10:37:41

32

5,292.0000

XLON

05002050000090020-E0OrkgH3Vr6h

10:37:41

115

5,292.0000

XLON

05002050000090020-E0OrkgH3Vr6j

10:37:41

50

5,292.0000

XLON

05002050000090020-E0OrkgH3Vr6l

10:38:16

84

5,292.0000

XLON

05002050000090274-E0OrkgH3VrQf

10:40:30

229

5,292.0000

XLON

05002050000090840-E0OrkgH3VsV7

10:41:41

102

5,294.0000

XLON

05002050000091690-E0OrkgH3Vual

10:41:41

150

5,294.0000

XLON

05002050000091690-E0OrkgH3Vuaq

10:42:32

185

5,292.0000

XLON

07002070000091434-E0OrkgH3VveT

10:44:25

178

5,290.0000

XLON

05002050000089504-E0OrkgH3VxJJ

10:44:26

168

5,288.0000

XLON

05002050000092263-E0OrkgH3VxKj

10:45:29

124

5,292.0000

XLON

05002050000093325-E0OrkgH3VyIa

10:46:01

92

5,296.0000

XLON

07002070000093851-E0OrkgH3VyiN

10:46:01

94

5,296.0000

XLON

07002070000093851-E0OrkgH3Vyhm

10:46:01

10

5,298.0000

XLON

07002070000093850-E0OrkgH3VygO

10:48:54

166

5,296.0000

XLON

07002070000094437-E0OrkgH3W0kr

10:48:54

37

5,296.0000

XLON

07002070000094437-E0OrkgH3W0kt

10:50:17

149

5,292.0000

XLON

07002070000093795-E0OrkgH3W1vA

10:51:12

249

5,292.0000

XLON

07002070000095860-E0OrkgH3W2iu

10:51:23

172

5,290.0000

XLON

05002050000094613-E0OrkgH3W2rH

10:51:24

74

5,286.0000

XLON

05002050000095062-E0OrkgH3W2v5

10:51:24

151

5,286.0000

XLON

05002050000095062-E0OrkgH3W2v8

10:54:03

135

5,292.0000

XLON

07002070000096641-E0OrkgH3W4nl

10:54:53

90

5,290.0000

XLON

07002070000096619-E0OrkgH3W5Ey

10:55:33

100

5,288.0000

XLON

05002050000096815-E0OrkgH3W5cO

10:56:07

111

5,290.0000

XLON

05002050000097410-E0OrkgH3W61a

10:56:07

141

5,290.0000

XLON

07002070000097562-E0OrkgH3W61Y

10:58:11

118

5,284.0000

XLON

05002050000098110-E0OrkgH3W7Ui

10:58:11

16

5,284.0000

XLON

05002050000098110-E0OrkgH3W7Uk

10:58:11

89

5,286.0000

XLON

07002070000098269-E0OrkgH3W7U9

11:00:15

92

5,282.0000

XLON

07002070000099128-E0OrkgH3W9Mi

11:01:28

92

5,280.0000

XLON

05002050000098770-E0OrkgH3WAON

11:06:09

262

5,284.0000

XLON

05002050000101147-E0OrkgH3WDAl

11:06:41

213

5,282.0000

XLON

05002050000100834-E0OrkgH3WDU2

11:15:56

266

5,286.0000

XLON

05002050000103107-E0OrkgH3WJKg

11:15:57

173

5,286.0000

XLON

07002070000104976-E0OrkgH3WJLn

11:15:57

8

5,286.0000

XLON

07002070000104976-E0OrkgH3WJLp

11:15:57

52

5,286.0000

XLON

07002070000104976-E0OrkgH3WJLr

11:16:36

186

5,284.0000

XLON

07002070000102133-E0OrkgH3WJff

11:16:36

29

5,286.0000

XLON

07002070000105232-E0OrkgH3WJf5

11:16:36

65

5,286.0000

XLON

07002070000105232-E0OrkgH3WJf7

11:16:36

115

5,286.0000

XLON

07002070000105232-E0OrkgH3WJf9

11:16:36

19

5,286.0000

XLON

07002070000105232-E0OrkgH3WJfB

11:16:40

120

5,282.0000

XLON

05002050000101871-E0OrkgH3WJha

11:16:40

23

5,282.0000

XLON

05002050000101871-E0OrkgH3WJhd

11:22:24

255

5,284.0000

XLON

05002050000107010-E0OrkgH3WN8g

11:22:24

10

5,284.0000

XLON

05002050000107010-E0OrkgH3WN8i

11:24:45

165

5,284.0000

XLON

07002070000107777-E0OrkgH3WOcY

11:24:45

79

5,284.0000

XLON

07002070000107777-E0OrkgH3WOca

11:25:35

23

5,282.0000

XLON

05002050000105710-E0OrkgH3WP1P

11:25:35

202

5,282.0000

XLON

05002050000105710-E0OrkgH3WP1U

11:28:53

207

5,284.0000

XLON

05002050000109111-E0OrkgH3WRIY

11:29:15

216

5,282.0000

XLON

05002050000108847-E0OrkgH3WRX9

11:36:02

116

5,284.0000

XLON

05002050000110258-E0OrkgH3WWNd

11:36:02

72

5,284.0000

XLON

05002050000110258-E0OrkgH3WWNL

11:36:17

193

5,284.0000

XLON

07002070000111635-E0OrkgH3WWXl

11:36:53

178

5,284.0000

XLON

05002050000111959-E0OrkgH3WWxv

11:39:17

195

5,284.0000

XLON

05002050000112366-E0OrkgH3WYKW

11:39:17

114

5,282.0000

XLON

05002050000109508-E0OrkgH3WYKa

11:39:17

72

5,282.0000

XLON

05002050000109508-E0OrkgH3WYKd

11:41:36

212

5,282.0000

XLON

05002050000113633-E0OrkgH3WZca

11:41:42

180

5,280.0000

XLON

07002070000108586-E0OrkgH3WZh4

11:42:10

165

5,278.0000

XLON

07002070000112895-E0OrkgH3WZsc

11:47:00

177

5,280.0000

XLON

07002070000115302-E0OrkgH3WddO

11:48:56

290

5,286.0000

XLON

05002050000116339-E0OrkgH3Werw

11:55:28

153

5,292.0000

XLON

05002050000117717-E0OrkgH3Wk0U

11:55:28

230

5,292.0000

XLON

07002070000117369-E0OrkgH3Wk0S

11:55:28

66

5,292.0000

XLON

05002050000118464-E0OrkgH3Wk0Y

11:56:01

144

5,290.0000

XLON

05002050000118939-E0OrkgH3WkId

11:56:01

162

5,290.0000

XLON

05002050000118939-E0OrkgH3WkIf

11:56:01

52

5,290.0000

XLON

05002050000118939-E0OrkgH3WkIh

11:59:48

233

5,288.0000

XLON

05002050000116954-E0OrkgH3WmXL

11:59:48

252

5,290.0000

XLON

05002050000120251-E0OrkgH3WmWC

12:00:05

121

5,288.0000

XLON

05002050000120390-E0OrkgH3WnP6

12:00:05

24

5,288.0000

XLON

05002050000120390-E0OrkgH3WnP8

12:04:29

202

5,288.0000

XLON

05002050000121081-E0OrkgH3Wr8W

12:06:36

215

5,290.0000

XLON

05002050000123089-E0OrkgH3WtAE

12:11:01

196

5,290.0000

XLON

05002050000123481-E0OrkgH3WwLj

12:11:02

158

5,290.0000

XLON

05002050000124549-E0OrkgH3WwMX

12:11:02

94

5,290.0000

XLON

05002050000124549-E0OrkgH3WwMZ

12:11:37

46

5,292.0000

XLON

05002050000124733-E0OrkgH3Wx3S

12:11:37

29

5,292.0000

XLON

05002050000124733-E0OrkgH3Wx3U

12:13:07

28

5,290.0000

XLON

07002070000125240-E0OrkgH3Wxyg

12:16:52

219

5,298.0000

XLON

05002050000126391-E0OrkgH3X09M

12:16:53

189

5,298.0000

XLON

05002050000126394-E0OrkgH3X09w

12:17:28

217

5,298.0000

XLON

05002050000126601-E0OrkgH3X0gK

12:18:42

282

5,296.0000

XLON

07002070000126135-E0OrkgH3X1qh

12:18:42

242

5,298.0000

XLON

07002070000127113-E0OrkgH3X1q5

12:23:58

199

5,294.0000

XLON

05002050000128410-E0OrkgH3X57p

12:23:58

8

5,294.0000

XLON

05002050000128410-E0OrkgH3X57t

12:26:36

134

5,294.0000

XLON

05002050000129331-E0OrkgH3X72w

12:26:36

93

5,294.0000

XLON

05002050000129331-E0OrkgH3X731

12:26:47

176

5,292.0000

XLON

05002050000127520-E0OrkgH3X7FD

12:29:12

165

5,292.0000

XLON

05002050000129624-E0OrkgH3X9DS

12:29:12

90

5,292.0000

XLON

05002050000129624-E0OrkgH3X9DU

12:31:32

35

5,300.0000

XLON

05002050000131016-E0OrkgH3XB89

12:31:55

198

5,302.0000

XLON

07002070000131344-E0OrkgH3XBRN

12:32:35

231

5,298.0000

XLON

07002070000131236-E0OrkgH3XCEq

12:33:16

108

5,298.0000

XLON

07002070000131806-E0OrkgH3XD2e

12:37:01

165

5,296.0000

XLON

07002070000131628-E0OrkgH3XFFC

12:37:01

5

5,296.0000

XLON

07002070000131628-E0OrkgH3XFFE

12:37:13

114

5,294.0000

XLON

05002050000131597-E0OrkgH3XFWm

12:37:13

116

5,294.0000

XLON

07002070000132794-E0OrkgH3XFWo

12:38:06

162

5,292.0000

XLON

05002050000133123-E0OrkgH3XG52

12:39:22

79

5,292.0000

XLON

05002050000133816-E0OrkgH3XHnV

12:39:22

86

5,292.0000

XLON

05002050000133816-E0OrkgH3XHnY

12:41:01

168

5,306.0000

XLON

05002050000134496-E0OrkgH3XJCe

12:44:39

171

5,310.0000

XLON

05002050000135465-E0OrkgH3XMUK

12:45:45

62

5,312.0000

XLON

05002050000136351-E0OrkgH3XNdg

12:45:45

126

5,312.0000

XLON

07002070000136548-E0OrkgH3XNde

12:45:45

9

5,312.0000

XLON

05002050000136351-E0OrkgH3XNdi

12:47:18

184

5,310.0000

XLON

07002070000136768-E0OrkgH3XOlx

12:48:18

196

5,312.0000

XLON

05002050000137289-E0OrkgH3XPSD

12:50:09

74

5,310.0000

XLON

07002070000137471-E0OrkgH3XQuc

12:50:17

77

5,310.0000

XLON

07002070000137471-E0OrkgH3XRIT

12:52:01

127

5,310.0000

XLON

07002070000138930-E0OrkgH3XSec

12:52:01

71

5,310.0000

XLON

07002070000138930-E0OrkgH3XSee

12:52:03

200

5,308.0000

XLON

05002050000137821-E0OrkgH3XShK

12:53:33

151

5,306.0000

XLON

07002070000139674-E0OrkgH3XU5i

12:53:40

130

5,304.0000

XLON

05002050000139222-E0OrkgH3XUAy

12:55:20

75

5,296.0000

XLON

07002070000140108-E0OrkgH3XWrj

12:55:20

47

5,296.0000

XLON

07002070000140108-E0OrkgH3XWrn

12:57:32

129

5,296.0000

XLON

05002050000140668-E0OrkgH3XZ0Y

13:00:30

87

5,294.0000

XLON

05002050000139879-E0OrkgH3XcG5

13:00:30

67

5,294.0000

XLON

05002050000141989-E0OrkgH3XcG7

13:00:30

6

5,294.0000

XLON

05002050000141989-E0OrkgH3XcG9

13:00:55

154

5,292.0000

XLON

07002070000141296-E0OrkgH3Xd53

13:04:58

276

5,300.0000

XLON

07002070000144306-E0OrkgH3XhbL

13:04:58

276

5,302.0000

XLON

05002050000144038-E0OrkgH3Xhah

13:06:28

133

5,300.0000

XLON

05002050000144636-E0OrkgH3XiP4

13:07:09

2

5,300.0000

XLON

05002050000144636-E0OrkgH3Xirz

13:08:14

48

5,302.0000

XLON

05002050000145240-E0OrkgH3XjsH

13:08:14

98

5,302.0000

XLON

05002050000145240-E0OrkgH3XjsJ

13:10:25

47

5,302.0000

XLON

07002070000146839-E0OrkgH3Xlhm

13:10:25

42

5,302.0000

XLON

07002070000146839-E0OrkgH3Xlho

13:10:25

92

5,302.0000

XLON

07002070000146839-E0OrkgH3Xlhq

13:11:01

195

5,302.0000

XLON

05002050000147042-E0OrkgH3XmEt

13:12:41

105

5,300.0000

XLON

07002070000148017-E0OrkgH3Xnxh

13:12:41

73

5,300.0000

XLON

07002070000148017-E0OrkgH3Xnxj

13:19:42

244

5,300.0000

XLON

07002070000150388-E0OrkgH3Xud1

13:22:35

88

5,306.0000

XLON

05002050000152708-E0OrkgH3Xxol

13:22:44

132

5,306.0000

XLON

05002050000152783-E0OrkgH3Xxyv

13:22:46

1

5,308.0000

XLON

07002070000153027-E0OrkgH3Xy25

13:22:46

130

5,308.0000

XLON

07002070000153027-E0OrkgH3Xy27

13:23:35

212

5,306.0000

XLON

07002070000153050-E0OrkgH3Xyua

13:25:17

221

5,304.0000

XLON

05002050000153393-E0OrkgH3Y0Q6

13:25:21

233

5,302.0000

XLON

05002050000151804-E0OrkgH3Y0V2

13:30:02

266

5,304.0000

XLON

05002050000155579-E0OrkgH3Y3v7

13:31:27

89

5,312.0000

XLON

07002070000159274-E0OrkgH3Y56m

13:31:27

56

5,312.0000

XLON

07002070000159274-E0OrkgH3Y56o

13:31:27

75

5,312.0000

XLON

07002070000159274-E0OrkgH3Y56q

13:32:43

33

5,312.0000

XLON

07002070000160199-E0OrkgH3Y6KU

13:35:50

62

5,310.0000

XLON

05002050000160654-E0OrkgH3Y8Vg

13:35:50

177

5,310.0000

XLON

05002050000160654-E0OrkgH3Y8Vk

13:36:36

26

5,310.0000

XLON

07002070000162231-E0OrkgH3Y9Ga

13:36:36

83

5,310.0000

XLON

07002070000162231-E0OrkgH3Y9Gc

13:36:49

154

5,308.0000

XLON

05002050000159049-E0OrkgH3Y9L7

13:36:49

63

5,308.0000

XLON

07002070000159275-E0OrkgH3Y9L9

13:39:46

27

5,312.0000

XLON

07002070000163753-E0OrkgH3YCZV

13:42:48

257

5,316.0000

XLON

05002050000164596-E0OrkgH3YFcK

13:42:49

205

5,316.0000

XLON

05002050000165176-E0OrkgH3YFgO

13:42:49

124

5,316.0000

XLON

05002050000165176-E0OrkgH3YFgQ

13:43:09

281

5,314.0000

XLON

05002050000163841-E0OrkgH3YFw1

13:45:29

59

5,314.0000

XLON

07002070000166417-E0OrkgH3YHeU

13:45:29

198

5,314.0000

XLON

07002070000166417-E0OrkgH3YHeW

13:47:11

108

5,314.0000

XLON

07002070000167422-E0OrkgH3YJ7A

13:47:11

108

5,314.0000

XLON

07002070000167422-E0OrkgH3YJ7C

13:47:11

26

5,314.0000

XLON

07002070000167422-E0OrkgH3YJ7E

13:50:31

288

5,316.0000

XLON

05002050000168529-E0OrkgH3YLjc

13:51:01

11

5,316.0000

XLON

05002050000168776-E0OrkgH3YMZs

13:51:01

108

5,316.0000

XLON

05002050000168776-E0OrkgH3YMZu

13:51:01

63

5,316.0000

XLON

05002050000168776-E0OrkgH3YMZw

13:51:01

36

5,316.0000

XLON

05002050000168776-E0OrkgH3YMZy

13:52:16

276

5,314.0000

XLON

07002070000167827-E0OrkgH3YNOt

13:55:41

258

5,314.0000

XLON

05002050000170633-E0OrkgH3YQ65

13:58:05

228

5,312.0000

XLON

05002050000163528-E0OrkgH3YRda

13:58:42

162

5,310.0000

XLON

05002050000169558-E0OrkgH3YRzm

13:58:42

99

5,310.0000

XLON

07002070000171900-E0OrkgH3YRzt

14:00:03

76

5,312.0000

XLON

07002070000172822-E0OrkgH3YSx0

14:00:03

152

5,312.0000

XLON

07002070000172822-E0OrkgH3YSx5

14:01:01

293

5,312.0000

XLON

05002050000173394-E0OrkgH3YTwJ

14:01:52

106

5,310.0000

XLON

07002070000172823-E0OrkgH3YUXd

14:01:52

142

5,310.0000

XLON

07002070000172823-E0OrkgH3YUXf

14:04:10

86

5,304.0000

XLON

05002050000174322-E0OrkgH3YWxG

14:04:10

93

5,304.0000

XLON

05002050000174322-E0OrkgH3YWxE

14:07:11

85

5,306.0000

XLON

07002070000177122-E0OrkgH3YZSd

14:07:11

122

5,306.0000

XLON

07002070000177122-E0OrkgH3YZSf

14:07:32

179

5,302.0000

XLON

05002050000174323-E0OrkgH3YZfI

14:08:07

175

5,302.0000

XLON

07002070000177310-E0OrkgH3Ya8t

14:08:07

71

5,302.0000

XLON

07002070000177310-E0OrkgH3Ya8v

14:10:30

89

5,302.0000

XLON

07002070000178024-E0OrkgH3YcNa

14:10:30

135

5,302.0000

XLON

07002070000178024-E0OrkgH3YcNc

14:10:50

78

5,300.0000

XLON

07002070000175617-E0OrkgH3Yclo

14:10:50

98

5,300.0000

XLON

07002070000177311-E0OrkgH3Yclq

14:13:31

179

5,308.0000

XLON

05002050000179177-E0OrkgH3YfKO

14:13:50

166

5,306.0000

XLON

05002050000178875-E0OrkgH3YfVu

14:14:14

68

5,304.0000

XLON

05002050000179362-E0OrkgH3Yfym

14:16:08

67

5,308.0000

XLON

07002070000181212-E0OrkgH3YhrK

14:16:08

79

5,308.0000

XLON

07002070000181212-E0OrkgH3YhrM

14:17:22

62

5,306.0000

XLON

07002070000181271-E0OrkgH3Yj3a

14:19:21

14

5,310.0000

XLON

07002070000182967-E0OrkgH3Ykfn

14:21:15

343

5,312.0000

XLON

05002050000183408-E0OrkgH3YmXc

14:25:37

287

5,314.0000

XLON

07002070000184813-E0OrkgH3YqeL

14:25:37

37

5,314.0000

XLON

07002070000184813-E0OrkgH3YqeP

14:25:38

160

5,314.0000

XLON

07002070000186264-E0OrkgH3YqfN

14:25:38

65

5,314.0000

XLON

07002070000186264-E0OrkgH3YqfP

14:25:38

140

5,314.0000

XLON

07002070000186264-E0OrkgH3YqfR

14:25:38

40

5,314.0000

XLON

07002070000186264-E0OrkgH3YqfT

14:25:38

60

5,314.0000

XLON

07002070000186264-E0OrkgH3YqfV

14:25:58

298

5,312.0000

XLON

05002050000184426-E0OrkgH3Yr02

14:25:58

19

5,312.0000

XLON

05002050000184426-E0OrkgH3Yr00

14:26:10

230

5,310.0000

XLON

07002070000182967-E0OrkgH3YrHd

14:26:13

374

5,308.0000

XLON

05002050000186294-E0OrkgH3YrKb

14:28:38

323

5,312.0000

XLON

05002050000187833-E0OrkgH3Ytoe

14:29:31

192

5,318.0000

XLON

05002050000188794-E0OrkgH3Yv4d

14:29:31

57

5,318.0000

XLON

05002050000188794-E0OrkgH3Yv4k

14:29:31

249

5,320.0000

XLON

07002070000189004-E0OrkgH3Yv3h

14:29:40

349

5,314.0000

XLON

05002050000188795-E0OrkgH3Yvgv

14:30:57

185

5,314.0000

XLON

07002070000189963-E0OrkgH3Z1DR

14:31:15

299

5,312.0000

XLON

05002050000191474-E0OrkgH3Z2NV

14:31:21

20

5,310.0000

XLON

07002070000191683-E0OrkgH3Z2dy

14:31:21

229

5,310.0000

XLON

07002070000191683-E0OrkgH3Z2e0

14:32:29

249

5,302.0000

XLON

07002070000192454-E0OrkgH3Z6Xl

14:33:07

243

5,302.0000

XLON

05002050000194146-E0OrkgH3Z890

14:35:14

299

5,308.0000

XLON

07002070000197509-E0OrkgH3ZDyu

14:36:26

425

5,310.0000

XLON

07002070000199124-E0OrkgH3ZGIb

14:37:20

250

5,306.0000

XLON

05002050000198508-E0OrkgH3ZIKi

14:38:30

210

5,308.0000

XLON

05002050000200760-E0OrkgH3ZKME

14:38:30

293

5,308.0000

XLON

07002070000200964-E0OrkgH3ZKMC

14:40:17

148

5,306.0000

XLON

07002070000202061-E0OrkgH3ZNdw

14:40:17

67

5,306.0000

XLON

07002070000202061-E0OrkgH3ZNdy

14:41:21

311

5,312.0000

XLON

05002050000203743-E0OrkgH3ZQbL

14:42:43

125

5,310.0000

XLON

07002070000203969-E0OrkgH3ZTWZ

14:42:43

96

5,310.0000

XLON

07002070000203972-E0OrkgH3ZTWb

14:42:43

31

5,312.0000

XLON

07002070000205288-E0OrkgH3ZTRn

14:42:43

240

5,312.0000

XLON

07002070000205288-E0OrkgH3ZTRp

14:43:56

239

5,306.0000

XLON

07002070000203971-E0OrkgH3ZW4E

14:46:36

267

5,312.0000

XLON

05002050000207716-E0OrkgH3ZcQ4

14:46:36

276

5,312.0000

XLON

05002050000208021-E0OrkgH3ZcQ6

14:47:28

226

5,308.0000

XLON

05002050000206641-E0OrkgH3ZeZQ

14:49:22

169

5,306.0000

XLON

05002050000211972-E0OrkgH3ZiYI

14:49:22

69

5,306.0000

XLON

05002050000211972-E0OrkgH3ZiYK

14:50:05

80

5,306.0000

XLON

05002050000212562-E0OrkgH3Zk8x

14:51:13

111

5,308.0000

XLON

05002050000213699-E0OrkgH3Zn2N

14:51:13

141

5,308.0000

XLON

07002070000213925-E0OrkgH3Zn2L

14:51:13

359

5,310.0000

XLON

05002050000213726-E0OrkgH3Zn1o

14:53:41

83

5,310.0000

XLON

07002070000215576-E0OrkgH3Zrjq

14:53:41

99

5,310.0000

XLON

07002070000215596-E0OrkgH3Zrjs

14:53:41

87

5,310.0000

XLON

07002070000215596-E0OrkgH3Zrju

14:56:29

347

5,328.0000

XLON

05002050000217772-E0OrkgH3ZxBc

14:56:29

258

5,328.0000

XLON

07002070000218014-E0OrkgH3ZxBe

14:56:29

274

5,330.0000

XLON

05002050000218442-E0OrkgH3ZxAn

14:56:29

13

5,330.0000

XLON

05002050000218442-E0OrkgH3ZxAp

14:56:34

190

5,326.0000

XLON

05002050000218702-E0OrkgH3ZxLM

14:56:40

103

5,322.0000

XLON

07002070000218945-E0OrkgH3ZxVa

14:56:40

57

5,322.0000

XLON

07002070000218945-E0OrkgH3ZxVc

14:56:40

100

5,322.0000

XLON

07002070000218945-E0OrkgH3ZxVj

14:57:03

260

5,316.0000

XLON

05002050000218871-E0OrkgH3ZyOg

14:58:13

7

5,316.0000

XLON

05002050000220587-E0OrkgH3a0Yp

14:58:48

21

5,316.0000

XLON

07002070000221310-E0OrkgH3a1Qp

14:58:48

80

5,316.0000

XLON

07002070000221310-E0OrkgH3a1Qr

15:00:50

79

5,312.0000

XLON

07002070000220768-E0OrkgH3a4sc

15:00:50

137

5,314.0000

XLON

05002050000221847-E0OrkgH3a4qt

15:00:50

140

5,314.0000

XLON

07002070000221733-E0OrkgH3a4qr

15:01:07

182

5,312.0000

XLON

07002070000220768-E0OrkgH3a5VJ

15:01:07

51

5,312.0000

XLON

07002070000220768-E0OrkgH3a5VL

15:01:33

30

5,310.0000

XLON

05002050000220588-E0OrkgH3a62m

15:02:25

74

5,310.0000

XLON

05002050000220588-E0OrkgH3a7qM

15:02:40

193

5,312.0000

XLON

05002050000224864-E0OrkgH3a8IJ

15:03:15

239

5,310.0000

XLON

07002070000225105-E0OrkgH3a9JQ

15:03:22

95

5,308.0000

XLON

07002070000222086-E0OrkgH3a9S6

15:03:32

144

5,306.0000

XLON

07002070000225054-E0OrkgH3a9pV

15:04:41

131

5,302.0000

XLON

05002050000226762-E0OrkgH3aCOh

15:04:41

130

5,302.0000

XLON

05002050000226762-E0OrkgH3aCOl

15:04:41

239

5,304.0000

XLON

05002050000224913-E0OrkgH3aCNJ

15:07:18

241

5,306.0000

XLON

07002070000228574-E0OrkgH3aIBL

15:07:22

214

5,302.0000

XLON

05002050000227982-E0OrkgH3aITz

15:07:30

241

5,300.0000

XLON

05002050000228373-E0OrkgH3aJ3b

15:07:55

159

5,302.0000

XLON

05002050000230080-E0OrkgH3aK8r

15:09:58

35

5,304.0000

XLON

07002070000232325-E0OrkgH3aO7e

15:10:46

206

5,306.0000

XLON

07002070000232960-E0OrkgH3aPkk

15:11:38

59

5,306.0000

XLON

07002070000233977-E0OrkgH3aRZt

15:11:45

241

5,304.0000

XLON

05002050000232395-E0OrkgH3aRif

15:12:56

173

5,302.0000

XLON

05002050000232766-E0OrkgH3aU3h

15:12:56

81

5,302.0000

XLON

07002070000233270-E0OrkgH3aU3j

15:14:03

192

5,298.0000

XLON

05002050000234241-E0OrkgH3aW6k

15:14:03

78

5,298.0000

XLON

05002050000235075-E0OrkgH3aW6m

15:14:03

67

5,300.0000

XLON

07002070000235047-E0OrkgH3aW5y

15:14:03

33

5,302.0000

XLON

07002070000235238-E0OrkgH3aW59

15:14:03

149

5,302.0000

XLON

07002070000235238-E0OrkgH3aW5E

15:15:11

221

5,300.0000

XLON

07002070000236631-E0OrkgH3aY0h

15:15:11

202

5,302.0000

XLON

07002070000237031-E0OrkgH3aY02

15:16:19

178

5,300.0000

XLON

07002070000238008-E0OrkgH3aaWg

15:17:50

266

5,300.0000

XLON

05002050000239406-E0OrkgH3adZg

15:20:11

185

5,310.0000

XLON

05002050000241548-E0OrkgH3aht3

15:20:11

15

5,310.0000

XLON

05002050000241548-E0OrkgH3aht6

15:20:21

74

5,310.0000

XLON

05002050000241548-E0OrkgH3ai4n

15:20:55

371

5,306.0000

XLON

05002050000241264-E0OrkgH3aj7Q

15:21:00

42

5,304.0000

XLON

07002070000241751-E0OrkgH3ajFQ

15:21:00

81

5,304.0000

XLON

07002070000241751-E0OrkgH3ajFT

15:24:52

302

5,310.0000

XLON

07002070000244222-E0OrkgH3aolQ

15:25:57

208

5,308.0000

XLON

05002050000243768-E0OrkgH3aqTB

15:25:57

103

5,308.0000

XLON

07002070000243929-E0OrkgH3aqTD

15:26:32

78

5,308.0000

XLON

05002050000246611-E0OrkgH3arjW

15:26:32

174

5,308.0000

XLON

05002050000246611-E0OrkgH3arjY

15:26:49

21

5,306.0000

XLON

07002070000243365-E0OrkgH3asSi

15:26:53

87

5,306.0000

XLON

05002050000246549-E0OrkgH3asXl

15:26:53

152

5,306.0000

XLON

07002070000243365-E0OrkgH3asXh

15:28:10

254

5,310.0000

XLON

05002050000248559-E0OrkgH3awAp

15:30:33

31

5,314.0000

XLON

05002050000250339-E0OrkgH3b0fY

15:30:33

143

5,314.0000

XLON

05002050000250339-E0OrkgH3b0fN

15:30:33

105

5,314.0000

XLON

05002050000250339-E0OrkgH3b0fR

15:31:56

306

5,316.0000

XLON

07002070000251420-E0OrkgH3b2t7

15:32:15

332

5,314.0000

XLON

05002050000251160-E0OrkgH3b3LP

15:33:20

5

5,314.0000

XLON

05002050000253071-E0OrkgH3b4u1

15:34:15

133

5,320.0000

XLON

05002050000253731-E0OrkgH3b7SA

15:34:15

314

5,320.0000

XLON

07002070000253923-E0OrkgH3b7S8

15:34:15

149

5,320.0000

XLON

07002070000253924-E0OrkgH3b7SC

15:34:15

20

5,320.0000

XLON

07002070000253923-E0OrkgH3b7S1

15:35:05

339

5,324.0000

XLON

05002050000253998-E0OrkgH3b94n

15:36:12

44

5,328.0000

XLON

07002070000255378-E0OrkgH3bBBE

15:36:12

212

5,328.0000

XLON

07002070000255378-E0OrkgH3bBBH

15:37:45

2

5,330.0000

XLON

07002070000256854-E0OrkgH3bEEM

15:37:45

169

5,330.0000

XLON

07002070000256854-E0OrkgH3bEEO

15:37:45

162

5,330.0000

XLON

07002070000256854-E0OrkgH3bEEQ

15:38:53

64

5,326.0000

XLON

05002050000255185-E0OrkgH3bGGn

15:38:53

203

5,326.0000

XLON

07002070000255194-E0OrkgH3bGGl

15:39:25

53

5,330.0000

XLON

07002070000258335-E0OrkgH3bHK7

15:39:49

293

5,328.0000

XLON

05002050000258118-E0OrkgH3bHpG

15:41:43

315

5,326.0000

XLON

05002050000259441-E0OrkgH3bKkp

15:45:07

214

5,330.0000

XLON

05002050000262205-E0OrkgH3bQup

15:45:07

56

5,330.0000

XLON

05002050000262205-E0OrkgH3bQul

15:45:30

262

5,328.0000

XLON

05002050000261621-E0OrkgH3bRk0

15:45:30

243

5,328.0000

XLON

07002070000261509-E0OrkgH3bRjw

15:45:30

32

5,328.0000

XLON

05002050000261621-E0OrkgH3bRk2

15:46:35

319

5,326.0000

XLON

07002070000263506-E0OrkgH3bTPs

15:47:47

158

5,324.0000

XLON

07002070000262964-E0OrkgH3bVde

15:47:47

185

5,324.0000

XLON

07002070000262964-E0OrkgH3bVdk

15:50:18

41

5,328.0000

XLON

05002050000267776-E0OrkgH3baUe

15:50:18

298

5,328.0000

XLON

05002050000267776-E0OrkgH3baUg

15:50:18

6

5,328.0000

XLON

05002050000267776-E0OrkgH3baUi

15:50:18

32

5,328.0000

XLON

05002050000267776-E0OrkgH3baUk

15:50:19

300

5,326.0000

XLON

07002070000267377-E0OrkgH3baY3

15:50:33

202

5,324.0000

XLON

07002070000266615-E0OrkgH3bauU

15:51:06

95

5,320.0000

XLON

07002070000269009-E0OrkgH3bc3i

15:51:06

2

5,320.0000

XLON

07002070000269009-E0OrkgH3bc3k

15:51:06

54

5,320.0000

XLON

07002070000269009-E0OrkgH3bc3m

15:52:47

242

5,318.0000

XLON

05002050000268815-E0OrkgH3bfWR

15:52:47

2

5,320.0000

XLON

05002050000270407-E0OrkgH3bfVg

15:55:12

5

5,322.0000

XLON

07002070000272951-E0OrkgH3bjNU

15:55:18

105

5,322.0000

XLON

07002070000273039-E0OrkgH3bjhR

15:55:18

212

5,322.0000

XLON

07002070000273039-E0OrkgH3bjhU

15:56:07

169

5,322.0000

XLON

05002050000273461-E0OrkgH3bkds

15:56:07

158

5,322.0000

XLON

05002050000273461-E0OrkgH3bkdu

15:56:07

34

5,322.0000

XLON

05002050000273461-E0OrkgH3bkdw

15:56:46

133

5,322.0000

XLON

05002050000273733-E0OrkgH3blZP

15:56:46

34

5,322.0000

XLON

05002050000273733-E0OrkgH3blZT

15:56:46

85

5,322.0000

XLON

07002070000273953-E0OrkgH3blZV

15:57:28

73

5,318.0000

XLON

05002050000273734-E0OrkgH3bmS2

15:57:28

178

5,318.0000

XLON

05002050000273734-E0OrkgH3bmSC

16:00:03

298

5,324.0000

XLON

05002050000276827-E0OrkgH3bqe1

16:00:32

150

5,326.0000

XLON

05002050000277251-E0OrkgH3brnL

16:00:32

98

5,326.0000

XLON

07002070000277449-E0OrkgH3brnJ

16:01:09

322

5,326.0000

XLON

05002050000277854-E0OrkgH3bssl

16:02:20

248

5,328.0000

XLON

05002050000278858-E0OrkgH3bvn0

16:02:20

66

5,328.0000

XLON

07002070000279094-E0OrkgH3bvmy

16:02:31

106

5,328.0000

XLON

07002070000279287-E0OrkgH3bw3I

16:03:03

278

5,330.0000

XLON

05002050000279446-E0OrkgH3bwil

16:03:08

243

5,332.0000

XLON

07002070000279681-E0OrkgH3bwsL

16:04:06

118

5,338.0000

XLON

07002070000279973-E0OrkgH3bydb

16:04:06

19

5,338.0000

XLON

07002070000279973-E0OrkgH3byde

16:05:11

259

5,340.0000

XLON

07002070000281341-E0OrkgH3c0NF

16:05:43

236

5,338.0000

XLON

07002070000280956-E0OrkgH3c1ef

16:05:46

283

5,336.0000

XLON

05002050000280584-E0OrkgH3c1jE

16:06:34

271

5,332.0000

XLON

07002070000282393-E0OrkgH3c3jn

16:06:53

97

5,330.0000

XLON

05002050000282251-E0OrkgH3c4Ej

16:06:53

42

5,330.0000

XLON

05002050000282251-E0OrkgH3c4Em

16:06:53

36

5,330.0000

XLON

05002050000282251-E0OrkgH3c4Er

16:10:28

194

5,342.0000

XLON

07002070000285467-E0OrkgH3cAV3

16:10:28

93

5,342.0000

XLON

07002070000285467-E0OrkgH3cAV8

16:10:36

3

5,342.0000

XLON

05002050000285888-E0OrkgH3cAxk

16:10:36

6

5,342.0000

XLON

05002050000285888-E0OrkgH3cAxm

16:10:36

76

5,342.0000

XLON

05002050000285888-E0OrkgH3cAxo

16:13:03

174

5,342.0000

XLON

05002050000286808-E0OrkgH3cEqc

16:13:03

83

5,342.0000

XLON

05002050000286808-E0OrkgH3cEqe

16:16:14

169

5,350.0000

XLON

05002050000289881-E0OrkgH3cKJo

16:16:14

150

5,350.0000

XLON

05002050000289881-E0OrkgH3cKJq

16:17:04

294

5,348.0000

XLON

05002050000289887-E0OrkgH3cM2s

16:17:04

253

5,350.0000

XLON

05002050000289916-E0OrkgH3cM2H

16:17:05

169

5,348.0000

XLON

07002070000290197-E0OrkgH3cM4O

16:17:14

84

5,350.0000

XLON

05002050000290123-E0OrkgH3cMJ4

16:17:14

60

5,350.0000

XLON

07002070000290222-E0OrkgH3cMJ6

16:17:14

113

5,350.0000

XLON

07002070000290222-E0OrkgH3cMJ8

16:17:15

169

5,350.0000

XLON

05002050000290134-E0OrkgH3cMMg

16:17:19

442

5,348.0000

XLON

05002050000290103-E0OrkgH3cMSP

16:17:26

176

5,346.0000

XLON

05002050000290135-E0OrkgH3cMc8

16:19:58

129

5,352.0000

XLON

07002070000290686-E0OrkgH3cRJ6

16:19:58

235

5,352.0000

XLON

07002070000290686-E0OrkgH3cRJ8

16:20:37

111

5,354.0000

XLON

07002070000290858-E0OrkgH3cSig

16:20:37

65

5,354.0000

XLON

07002070000290863-E0OrkgH3cSik

16:20:37

286

5,354.0000

XLON

05002050000290753-E0OrkgH3cSii

16:20:37

64

5,354.0000

XLON

05002050000290775-E0OrkgH3cSim

16:20:37

231

5,350.0000

XLON

05002050000290756-E0OrkgH3cSjC

16:21:39

225

5,352.0000

XLON

05002050000291010-E0OrkgH3cUzi

16:21:49

312

5,352.0000

XLON

07002070000291192-E0OrkgH3cVNX

16:22:53

235

5,352.0000

XLON

07002070000291434-E0OrkgH3cXKw

16:22:53

125

5,352.0000

XLON

07002070000291434-E0OrkgH3cXKq

16:23:08

16

5,350.0000

XLON

05002050000290997-E0OrkgH3cXdQ

16:23:08

298

5,350.0000

XLON

05002050000290997-E0OrkgH3cXdS

16:23:49

241

5,348.0000

XLON

07002070000291129-E0OrkgH3cYsX

16:24:57

620

5,348.0000

XLON

07002070000291763-E0OrkgH3cb0g

16:26:07

206

5,350.0000

XLON

05002050000291991-E0OrkgH3cdJA

16:26:59

248

5,348.0000

XLON

05002050000292058-E0OrkgH3cfDi

16:27:32

287

5,346.0000

XLON

05002050000291386-E0OrkgH3cgS2

16:28:44

171

5,346.0000

XLON

07002070000293026-E0OrkgH3ciz6

16:28:44

33

5,346.0000

XLON

05002050000292898-E0OrkgH3ciyo

16:28:55

100

5,346.0000

XLON

07002070000293118-E0OrkgH3cjGp

16:28:55

169

5,346.0000

XLON

07002070000293118-E0OrkgH3cjGr

16:28:55

100

5,346.0000

XLON

07002070000293118-E0OrkgH3cjGt

16:28:55

133

5,346.0000

XLON

07002070000293118-E0OrkgH3cjGv

 

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
 
 
POSPKABKABDDKKD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,354.57
Change-81.52