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

13th Oct 2025 07:00

RNS Number : 9923C
Ashtead Group PLC
13 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 10 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:

87,000

Date of transaction:

10 October 2025

Average price paid per share (pence):

5,181.6632

Lowest price paid per share (pence):

5,078.0000

Highest price paid per share (pence):

5,220.0000

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 421,660,109 (excluding Treasury shares), and the Company will hold 29,694,724 ordinary shares in Treasury.

 

The figure of 421,660,109 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

08:01:18

238

5,158.0000

XLON

05002050000003452-E0OnOvNUKPBU

08:02:45

107

5,158.0000

XLON

07002070000003650-E0OnOvNUKTGl

08:02:45

115

5,160.0000

XLON

07002070000003775-E0OnOvNUKTFt

08:02:45

126

5,160.0000

XLON

07002070000003872-E0OnOvNUKTFx

08:02:45

79

5,160.0000

XLON

07002070000003874-E0OnOvNUKTFz

08:02:46

198

5,156.0000

XLON

05002050000003455-E0OnOvNUKTJ7

08:05:03

170

5,160.0000

XLON

07002070000004267-E0OnOvNUKYLA

08:05:24

81

5,160.0000

XLON

07002070000004381-E0OnOvNUKZ4t

08:05:24

152

5,160.0000

XLON

07002070000004381-E0OnOvNUKZ4v

08:05:55

18

5,156.0000

XLON

07002070000004221-E0OnOvNUKa88

08:05:55

134

5,156.0000

XLON

07002070000004221-E0OnOvNUKa86

08:05:55

131

5,158.0000

XLON

07002070000004228-E0OnOvNUKa7Z

08:06:05

90

5,156.0000

XLON

05002050000004517-E0OnOvNUKaVN

08:06:05

135

5,156.0000

XLON

05002050000004517-E0OnOvNUKaVP

08:09:00

200

5,158.0000

XLON

05002050000004773-E0OnOvNUKgfy

08:09:28

155

5,160.0000

XLON

05002050000005028-E0OnOvNUKhYg

08:09:38

168

5,162.0000

XLON

05002050000005063-E0OnOvNUKhoD

08:12:11

5

5,164.0000

XLON

07002070000005538-E0OnOvNUKml2

08:13:18

2

5,170.0000

XLON

07002070000005728-E0OnOvNUKoe3

08:13:19

133

5,168.0000

XLON

05002050000005677-E0OnOvNUKofX

08:13:20

157

5,168.0000

XLON

07002070000005732-E0OnOvNUKohN

08:13:33

118

5,166.0000

XLON

05002050000005706-E0OnOvNUKp2a

08:13:33

15

5,166.0000

XLON

05002050000005706-E0OnOvNUKp2e

08:15:00

182

5,166.0000

XLON

05002050000005798-E0OnOvNUKrnx

08:15:04

21

5,164.0000

XLON

05002050000005519-E0OnOvNUKs5K

08:15:04

101

5,164.0000

XLON

05002050000005519-E0OnOvNUKs5O

08:15:04

172

5,166.0000

XLON

07002070000005983-E0OnOvNUKs52

08:15:11

120

5,164.0000

XLON

05002050000006177-E0OnOvNUKsLm

08:18:56

120

5,172.0000

XLON

05002050000009516-E0OnOvNUKx5j

08:18:57

155

5,172.0000

XLON

07002070000009537-E0OnOvNUKx7V

08:18:58

143

5,172.0000

XLON

07002070000009551-E0OnOvNUKx8v

08:18:59

155

5,172.0000

XLON

07002070000009571-E0OnOvNUKxCG

08:19:00

143

5,172.0000

XLON

05002050000009571-E0OnOvNUKxDV

08:20:26

8

5,174.0000

XLON

07002070000010802-E0OnOvNUKz4q

08:20:27

48

5,174.0000

XLON

07002070000010816-E0OnOvNUKz60

08:20:27

98

5,174.0000

XLON

07002070000010816-E0OnOvNUKz62

08:20:28

57

5,172.0000

XLON

07002070000009978-E0OnOvNUKzEe

08:20:28

107

5,174.0000

XLON

07002070000010832-E0OnOvNUKzCF

08:20:32

86

5,172.0000

XLON

07002070000009978-E0OnOvNUKzVt

08:20:57

97

5,170.0000

XLON

05002050000010818-E0OnOvNUL04S

08:21:52

86

5,170.0000

XLON

07002070000011272-E0OnOvNUL1Qa

08:22:11

117

5,170.0000

XLON

05002050000012367-E0OnOvNUL1yB

08:22:11

36

5,170.0000

XLON

05002050000012367-E0OnOvNUL1yD

08:22:11

91

5,170.0000

XLON

05002050000012367-E0OnOvNUL1yF

08:23:35

69

5,172.0000

XLON

05002050000013535-E0OnOvNUL45X

08:23:55

106

5,172.0000

XLON

07002070000013797-E0OnOvNUL4Lk

08:24:28

33

5,172.0000

XLON

05002050000014225-E0OnOvNUL4ny

08:24:28

51

5,172.0000

XLON

05002050000014225-E0OnOvNUL4o0

08:25:24

115

5,174.0000

XLON

07002070000014472-E0OnOvNUL5XI

08:25:28

189

5,174.0000

XLON

05002050000014840-E0OnOvNUL5aJ

08:26:25

143

5,174.0000

XLON

05002050000015603-E0OnOvNUL70z

08:27:20

106

5,182.0000

XLON

05002050000016146-E0OnOvNUL7tv

08:27:35

103

5,180.0000

XLON

07002070000015760-E0OnOvNUL89Z

08:28:29

123

5,186.0000

XLON

07002070000017085-E0OnOvNUL8zR

08:28:29

51

5,186.0000

XLON

07002070000017085-E0OnOvNUL8zW

08:29:04

137

5,188.0000

XLON

05002050000017616-E0OnOvNUL9dF

08:29:20

129

5,184.0000

XLON

05002050000016979-E0OnOvNUL9uZ

08:29:28

97

5,182.0000

XLON

07002070000016546-E0OnOvNULA3P

08:30:44

85

5,188.0000

XLON

05002050000018952-E0OnOvNULC6e

08:33:45

133

5,190.0000

XLON

07002070000019451-E0OnOvNULEvB

08:33:46

111

5,190.0000

XLON

05002050000021358-E0OnOvNULF1r

08:33:47

111

5,190.0000

XLON

05002050000021378-E0OnOvNULF4Q

08:33:48

167

5,190.0000

XLON

07002070000021347-E0OnOvNULF5N

08:33:49

132

5,188.0000

XLON

07002070000018967-E0OnOvNULF9G

08:33:58

144

5,188.0000

XLON

05002050000021446-E0OnOvNULFMf

08:34:10

113

5,184.0000

XLON

05002050000019016-E0OnOvNULFhc

08:36:32

151

5,186.0000

XLON

05002050000022762-E0OnOvNULI5g

08:36:33

174

5,186.0000

XLON

05002050000023496-E0OnOvNULI76

08:36:34

123

5,182.0000

XLON

05002050000022670-E0OnOvNULI9h

08:37:41

90

5,182.0000

XLON

05002050000024263-E0OnOvNULJGN

08:38:16

30

5,184.0000

XLON

07002070000024518-E0OnOvNULJjY

08:39:01

162

5,184.0000

XLON

07002070000024810-E0OnOvNULKcq

08:39:21

89

5,184.0000

XLON

07002070000025081-E0OnOvNULKp9

08:39:56

68

5,184.0000

XLON

07002070000025402-E0OnOvNULLLX

08:40:31

32

5,184.0000

XLON

07002070000025804-E0OnOvNULLhv

08:42:10

106

5,184.0000

XLON

07002070000025804-E0OnOvNULN2m

08:42:25

116

5,180.0000

XLON

05002050000024919-E0OnOvNULNDX

08:42:26

134

5,180.0000

XLON

07002070000026899-E0OnOvNULNEz

08:42:26

90

5,180.0000

XLON

07002070000026899-E0OnOvNULNF1

08:43:54

111

5,180.0000

XLON

07002070000027826-E0OnOvNULOIA

08:46:22

155

5,176.0000

XLON

07002070000027948-E0OnOvNULQ8J

08:46:23

111

5,174.0000

XLON

07002070000021396-E0OnOvNULQAk

08:46:23

134

5,176.0000

XLON

05002050000029555-E0OnOvNULQAS

08:46:26

72

5,174.0000

XLON

07002070000029390-E0OnOvNULQG3

08:46:26

108

5,174.0000

XLON

07002070000029390-E0OnOvNULQG5

08:48:03

72

5,170.0000

XLON

07002070000030393-E0OnOvNULROV

08:48:03

160

5,170.0000

XLON

07002070000030393-E0OnOvNULROX

08:48:03

115

5,170.0000

XLON

07002070000030393-E0OnOvNULROZ

08:48:03

36

5,170.0000

XLON

07002070000030393-E0OnOvNULROb

08:48:03

30

5,170.0000

XLON

07002070000030393-E0OnOvNULROd

08:48:03

36

5,170.0000

XLON

07002070000030393-E0OnOvNULROf

08:48:03

21

5,170.0000

XLON

07002070000030393-E0OnOvNULROh

08:48:30

160

5,166.0000

XLON

05002050000027028-E0OnOvNULRel

08:49:43

139

5,166.0000

XLON

05002050000031824-E0OnOvNULSi4

08:49:43

38

5,166.0000

XLON

05002050000031824-E0OnOvNULSi6

08:50:15

87

5,164.0000

XLON

07002070000031969-E0OnOvNULTHZ

08:51:01

87

5,168.0000

XLON

05002050000032970-E0OnOvNULUCK

08:51:36

39

5,168.0000

XLON

07002070000033239-E0OnOvNULUiQ

08:51:36

72

5,168.0000

XLON

07002070000033239-E0OnOvNULUiS

08:51:36

98

5,168.0000

XLON

07002070000033239-E0OnOvNULUiU

08:52:41

27

5,164.0000

XLON

05002050000034442-E0OnOvNULW1j

08:54:59

18

5,174.0000

XLON

07002070000035783-E0OnOvNULYZq

08:54:59

130

5,174.0000

XLON

07002070000035783-E0OnOvNULYZz

08:55:32

6

5,174.0000

XLON

05002050000036482-E0OnOvNULYww

08:55:32

158

5,174.0000

XLON

05002050000036482-E0OnOvNULYwf

08:58:10

124

5,176.0000

XLON

07002070000037809-E0OnOvNULawI

08:58:42

111

5,176.0000

XLON

07002070000038272-E0OnOvNULbPv

08:58:42

12

5,176.0000

XLON

07002070000038272-E0OnOvNULbPx

08:59:08

50

5,176.0000

XLON

05002050000038910-E0OnOvNULbsI

08:59:08

33

5,176.0000

XLON

05002050000038910-E0OnOvNULbsK

08:59:21

59

5,176.0000

XLON

05002050000039058-E0OnOvNULc6e

08:59:26

87

5,176.0000

XLON

05002050000039058-E0OnOvNULcAP

08:59:27

131

5,174.0000

XLON

05002050000036794-E0OnOvNULcD6

09:00:06

54

5,174.0000

XLON

05002050000036794-E0OnOvNULcwk

09:02:11

191

5,178.0000

XLON

05002050000042144-E0OnOvNULfE5

09:02:11

17

5,178.0000

XLON

05002050000042144-E0OnOvNULfE7

09:02:41

218

5,178.0000

XLON

05002050000042623-E0OnOvNULg1Z

09:03:16

88

5,178.0000

XLON

05002050000043223-E0OnOvNULgak

09:05:39

164

5,180.0000

XLON

05002050000044391-E0OnOvNULjAI

09:05:39

140

5,180.0000

XLON

05002050000044391-E0OnOvNULjAU

09:06:03

151

5,178.0000

XLON

05002050000045975-E0OnOvNULjjh

09:06:37

17

5,178.0000

XLON

07002070000046207-E0OnOvNULk8o

09:06:49

130

5,178.0000

XLON

07002070000046207-E0OnOvNULkFP

09:07:41

198

5,178.0000

XLON

05002050000047505-E0OnOvNULl41

09:08:19

65

5,178.0000

XLON

05002050000047955-E0OnOvNULlhk

09:09:32

159

5,178.0000

XLON

05002050000048769-E0OnOvNULmcC

09:09:32

13

5,178.0000

XLON

05002050000048769-E0OnOvNULmcE

09:09:58

111

5,178.0000

XLON

07002070000049046-E0OnOvNULn4b

09:11:01

141

5,178.0000

XLON

05002050000050090-E0OnOvNULoD7

09:11:22

162

5,174.0000

XLON

07002070000040668-E0OnOvNULobt

09:11:22

125

5,176.0000

XLON

05002050000041553-E0OnOvNULoag

09:15:31

22

5,180.0000

XLON

07002070000052706-E0OnOvNULsBg

09:15:31

53

5,180.0000

XLON

07002070000052706-E0OnOvNULsBi

09:15:31

27

5,180.0000

XLON

07002070000052706-E0OnOvNULsBk

09:15:31

124

5,180.0000

XLON

07002070000052706-E0OnOvNULsBm

09:16:24

164

5,180.0000

XLON

05002050000053185-E0OnOvNULtBx

09:16:36

68

5,180.0000

XLON

07002070000053318-E0OnOvNULtN7

09:17:41

42

5,180.0000

XLON

05002050000054135-E0OnOvNULuKR

09:17:45

160

5,178.0000

XLON

05002050000051521-E0OnOvNULuMp

09:19:23

209

5,178.0000

XLON

05002050000054962-E0OnOvNULvpy

09:20:02

111

5,176.0000

XLON

05002050000054173-E0OnOvNULwlW

09:21:01

77

5,176.0000

XLON

05002050000056084-E0OnOvNULxTS

09:21:01

35

5,176.0000

XLON

05002050000056084-E0OnOvNULxTU

09:21:01

53

5,176.0000

XLON

05002050000056084-E0OnOvNULxTW

09:21:01

96

5,176.0000

XLON

05002050000056084-E0OnOvNULxTY

09:22:41

125

5,176.0000

XLON

05002050000057167-E0OnOvNULyzp

09:22:41

47

5,176.0000

XLON

05002050000057167-E0OnOvNULyzr

09:22:41

124

5,176.0000

XLON

05002050000057167-E0OnOvNULyzt

09:22:41

22

5,176.0000

XLON

05002050000057167-E0OnOvNULyzv

09:24:21

104

5,176.0000

XLON

05002050000057918-E0OnOvNUM0QF

09:24:21

83

5,176.0000

XLON

05002050000057918-E0OnOvNUM0QJ

09:24:27

70

5,174.0000

XLON

05002050000050742-E0OnOvNUM0al

09:25:54

159

5,174.0000

XLON

07002070000058236-E0OnOvNUM1Ny

09:27:41

99

5,176.0000

XLON

05002050000059479-E0OnOvNUM2lv

09:27:41

74

5,176.0000

XLON

05002050000059479-E0OnOvNUM2m1

09:27:43

187

5,174.0000

XLON

07002070000058467-E0OnOvNUM2ov

09:30:00

207

5,172.0000

XLON

05002050000060202-E0OnOvNUM4Xx

09:34:56

161

5,174.0000

XLON

07002070000061425-E0OnOvNUM800

09:36:33

83

5,178.0000

XLON

05002050000063701-E0OnOvNUM94Z

09:36:33

46

5,178.0000

XLON

05002050000063701-E0OnOvNUM94b

09:37:08

64

5,178.0000

XLON

07002070000063631-E0OnOvNUM9Ti

09:37:22

150

5,176.0000

XLON

07002070000063208-E0OnOvNUM9gA

09:40:16

211

5,182.0000

XLON

07002070000064399-E0OnOvNUMCN0

09:40:18

151

5,180.0000

XLON

05002050000064636-E0OnOvNUMCPv

09:40:18

45

5,182.0000

XLON

05002050000065245-E0OnOvNUMCPO

09:40:18

155

5,182.0000

XLON

05002050000065245-E0OnOvNUMCPS

09:42:39

200

5,182.0000

XLON

07002070000065747-E0OnOvNUMEHf

09:42:41

38

5,182.0000

XLON

07002070000066186-E0OnOvNUMEJd

09:42:41

52

5,182.0000

XLON

07002070000066186-E0OnOvNUMEJf

09:44:30

155

5,186.0000

XLON

05002050000067056-E0OnOvNUMGFV

09:44:56

86

5,186.0000

XLON

05002050000067520-E0OnOvNUMGeh

09:45:07

200

5,184.0000

XLON

05002050000066797-E0OnOvNUMGnf

09:46:01

107

5,184.0000

XLON

05002050000068010-E0OnOvNUMHtY

09:46:01

36

5,184.0000

XLON

05002050000068010-E0OnOvNUMHta

09:46:01

44

5,184.0000

XLON

05002050000068010-E0OnOvNUMHtc

09:46:01

20

5,184.0000

XLON

05002050000068010-E0OnOvNUMHte

09:47:41

193

5,184.0000

XLON

07002070000068592-E0OnOvNUMJ8n

09:47:45

11

5,184.0000

XLON

07002070000068592-E0OnOvNUMJD5

09:49:21

152

5,186.0000

XLON

07002070000069286-E0OnOvNUMKBA

09:49:21

57

5,186.0000

XLON

07002070000069286-E0OnOvNUMKBE

09:52:23

176

5,190.0000

XLON

05002050000070839-E0OnOvNUMMEz

09:53:51

115

5,192.0000

XLON

07002070000071184-E0OnOvNUMNBp

09:54:21

171

5,192.0000

XLON

05002050000071640-E0OnOvNUMNjG

09:54:54

190

5,190.0000

XLON

07002070000070737-E0OnOvNUMO3T

09:56:01

59

5,190.0000

XLON

05002050000072448-E0OnOvNUMOsf

09:56:01

42

5,190.0000

XLON

05002050000072448-E0OnOvNUMOsh

09:56:01

52

5,190.0000

XLON

05002050000072448-E0OnOvNUMOsj

09:56:52

76

5,192.0000

XLON

05002050000072706-E0OnOvNUMPRf

10:00:53

242

5,192.0000

XLON

05002050000073093-E0OnOvNUMSIb

10:00:58

99

5,190.0000

XLON

07002070000072421-E0OnOvNUMSe9

10:00:58

68

5,190.0000

XLON

07002070000072490-E0OnOvNUMSeB

10:01:02

21

5,190.0000

XLON

05002050000074737-E0OnOvNUMSm5

10:01:02

142

5,190.0000

XLON

05002050000074737-E0OnOvNUMSm7

10:01:36

44

5,190.0000

XLON

07002070000075270-E0OnOvNUMTch

10:01:36

41

5,190.0000

XLON

07002070000075270-E0OnOvNUMTcj

10:03:16

5

5,196.0000

XLON

05002050000076278-E0OnOvNUMV0y

10:03:16

188

5,196.0000

XLON

05002050000076278-E0OnOvNUMV10

10:04:04

163

5,192.0000

XLON

07002070000075579-E0OnOvNUMVnX

10:04:56

221

5,192.0000

XLON

05002050000077481-E0OnOvNUMWQg

10:05:07

227

5,190.0000

XLON

05002050000077184-E0OnOvNUMWUe

10:06:01

167

5,188.0000

XLON

05002050000077967-E0OnOvNUMXIM

10:06:01

19

5,188.0000

XLON

05002050000077967-E0OnOvNUMXIP

10:06:31

186

5,184.0000

XLON

07002070000077751-E0OnOvNUMXeD

10:07:59

85

5,184.0000

XLON

05002050000078801-E0OnOvNUMYeB

10:07:59

47

5,184.0000

XLON

05002050000078801-E0OnOvNUMYeH

10:09:21

121

5,186.0000

XLON

07002070000079338-E0OnOvNUMZXU

10:09:21

42

5,186.0000

XLON

07002070000079338-E0OnOvNUMZXW

10:10:47

143

5,180.0000

XLON

07002070000078568-E0OnOvNUMaWP

10:12:32

105

5,182.0000

XLON

07002070000080434-E0OnOvNUMbbm

10:13:59

138

5,184.0000

XLON

07002070000081065-E0OnOvNUMcbs

10:14:21

25

5,182.0000

XLON

07002070000080808-E0OnOvNUMcsE

10:14:21

125

5,182.0000

XLON

07002070000080808-E0OnOvNUMcsG

10:14:21

152

5,184.0000

XLON

07002070000081663-E0OnOvNUMcrq

10:16:01

7

5,182.0000

XLON

07002070000082497-E0OnOvNUMe0V

10:17:11

134

5,186.0000

XLON

07002070000083026-E0OnOvNUMf7i

10:17:41

98

5,184.0000

XLON

05002050000083570-E0OnOvNUMfQe

10:19:21

93

5,184.0000

XLON

05002050000084433-E0OnOvNUMgnu

10:20:31

44

5,184.0000

XLON

05002050000085264-E0OnOvNUMhia

10:20:31

48

5,184.0000

XLON

05002050000085264-E0OnOvNUMhic

10:21:01

146

5,184.0000

XLON

05002050000085554-E0OnOvNUMiG8

10:21:01

62

5,184.0000

XLON

05002050000085554-E0OnOvNUMiGE

10:21:01

9

5,184.0000

XLON

05002050000085554-E0OnOvNUMiFu

10:21:24

168

5,182.0000

XLON

07002070000082747-E0OnOvNUMiQr

10:24:29

16

5,186.0000

XLON

07002070000086579-E0OnOvNUMkOT

10:26:12

163

5,190.0000

XLON

05002050000087925-E0OnOvNUMlRh

10:27:36

3

5,188.0000

XLON

05002050000087694-E0OnOvNUMmPP

10:27:36

160

5,188.0000

XLON

05002050000087694-E0OnOvNUMmPT

10:28:03

10

5,188.0000

XLON

05002050000088943-E0OnOvNUMmtN

10:28:03

147

5,188.0000

XLON

05002050000088943-E0OnOvNUMmtQ

10:28:10

76

5,186.0000

XLON

07002070000088659-E0OnOvNUMn0W

10:28:10

97

5,186.0000

XLON

07002070000088718-E0OnOvNUMn0a

10:29:21

7

5,186.0000

XLON

05002050000089625-E0OnOvNUMnsr

10:30:02

169

5,186.0000

XLON

05002050000089924-E0OnOvNUMoRP

10:30:02

17

5,186.0000

XLON

05002050000089924-E0OnOvNUMoRR

10:32:41

58

5,196.0000

XLON

05002050000091477-E0OnOvNUMqJo

10:33:48

14

5,196.0000

XLON

07002070000091490-E0OnOvNUMqtF

10:34:16

2

5,196.0000

XLON

07002070000091490-E0OnOvNUMr23

10:34:16

182

5,196.0000

XLON

07002070000091490-E0OnOvNUMr25

10:34:21

60

5,196.0000

XLON

07002070000091971-E0OnOvNUMrAG

10:34:59

143

5,198.0000

XLON

05002050000092487-E0OnOvNUMraI

10:36:01

221

5,198.0000

XLON

05002050000092964-E0OnOvNUMsQI

10:37:51

236

5,198.0000

XLON

07002070000093579-E0OnOvNUMtXb

10:39:21

231

5,198.0000

XLON

07002070000094382-E0OnOvNUMuLz

10:39:23

179

5,196.0000

XLON

07002070000091986-E0OnOvNUMuMl

10:43:52

18

5,200.0000

XLON

07002070000096384-E0OnOvNUMxBV

10:43:52

138

5,200.0000

XLON

07002070000096384-E0OnOvNUMxBX

10:44:49

234

5,200.0000

XLON

05002050000096923-E0OnOvNUMxn9

10:47:11

3

5,202.0000

XLON

05002050000098243-E0OnOvNUMzgu

10:47:50

205

5,202.0000

XLON

05002050000098433-E0OnOvNUN02Y

10:49:10

158

5,200.0000

XLON

05002050000097732-E0OnOvNUN17b

10:49:21

109

5,200.0000

XLON

05002050000099301-E0OnOvNUN1BS

10:50:01

79

5,194.0000

XLON

05002050000097174-E0OnOvNUN1oh

10:50:01

97

5,196.0000

XLON

07002070000099051-E0OnOvNUN1nu

10:51:37

117

5,194.0000

XLON

05002050000100339-E0OnOvNUN2yM

10:51:37

11

5,194.0000

XLON

05002050000100339-E0OnOvNUN2yP

10:51:37

16

5,194.0000

XLON

05002050000100339-E0OnOvNUN2yI

10:54:21

84

5,192.0000

XLON

07002070000101975-E0OnOvNUN4qP

10:54:21

31

5,192.0000

XLON

07002070000101975-E0OnOvNUN4qR

10:54:41

65

5,190.0000

XLON

05002050000101178-E0OnOvNUN58m

10:54:41

95

5,190.0000

XLON

07002070000097957-E0OnOvNUN58k

10:56:09

121

5,192.0000

XLON

07002070000102680-E0OnOvNUN68c

10:56:32

65

5,190.0000

XLON

07002070000102882-E0OnOvNUN6L3

10:58:02

109

5,188.0000

XLON

05002050000102403-E0OnOvNUN7jT

10:58:02

91

5,188.0000

XLON

07002070000103929-E0OnOvNUN7jV

10:59:24

93

5,184.0000

XLON

05002050000100063-E0OnOvNUN8nF

10:59:24

5

5,184.0000

XLON

05002050000100063-E0OnOvNUN8nH

10:59:24

81

5,184.0000

XLON

05002050000104183-E0OnOvNUN8nJ

11:00:54

167

5,186.0000

XLON

05002050000105909-E0OnOvNUNAOP

11:01:36

225

5,186.0000

XLON

07002070000105953-E0OnOvNUNArS

11:01:36

89

5,188.0000

XLON

05002050000106464-E0OnOvNUNAqv

11:01:36

76

5,188.0000

XLON

07002070000106220-E0OnOvNUNAqx

11:02:58

134

5,186.0000

XLON

07002070000106831-E0OnOvNUNC57

11:03:57

112

5,184.0000

XLON

05002050000107110-E0OnOvNUNCoy

11:04:56

84

5,184.0000

XLON

07002070000108116-E0OnOvNUNDlS

11:04:56

36

5,184.0000

XLON

07002070000108116-E0OnOvNUNDlU

11:06:03

7

5,186.0000

XLON

07002070000108572-E0OnOvNUNETU

11:06:41

85

5,188.0000

XLON

07002070000108679-E0OnOvNUNEse

11:06:41

36

5,188.0000

XLON

07002070000108679-E0OnOvNUNEsi

11:08:13

130

5,188.0000

XLON

05002050000109591-E0OnOvNUNFuU

11:09:21

143

5,186.0000

XLON

05002050000108944-E0OnOvNUNGkn

11:09:21

199

5,188.0000

XLON

05002050000110326-E0OnOvNUNGjs

11:12:41

128

5,192.0000

XLON

07002070000111438-E0OnOvNUNJJm

11:12:41

36

5,192.0000

XLON

07002070000111438-E0OnOvNUNJJo

11:14:56

59

5,192.0000

XLON

07002070000112542-E0OnOvNUNKSl

11:15:32

154

5,192.0000

XLON

05002050000113150-E0OnOvNUNKsh

11:16:39

122

5,190.0000

XLON

07002070000110860-E0OnOvNUNLeX

11:16:39

194

5,192.0000

XLON

05002050000113314-E0OnOvNUNLdp

11:18:17

122

5,192.0000

XLON

07002070000113892-E0OnOvNUNMgp

11:19:46

122

5,190.0000

XLON

05002050000113974-E0OnOvNUNNfq

11:20:55

134

5,190.0000

XLON

05002050000115098-E0OnOvNUNOKi

11:22:03

142

5,188.0000

XLON

07002070000114966-E0OnOvNUNOsc

11:22:41

148

5,188.0000

XLON

07002070000115735-E0OnOvNUNPBv

11:25:31

3

5,188.0000

XLON

05002050000117184-E0OnOvNUNQfK

11:26:01

44

5,188.0000

XLON

07002070000117109-E0OnOvNUNRBh

11:26:01

84

5,188.0000

XLON

07002070000117109-E0OnOvNUNRBj

11:27:41

7

5,188.0000

XLON

05002050000118027-E0OnOvNUNRxm

11:28:34

39

5,188.0000

XLON

05002050000118314-E0OnOvNUNSTx

11:28:34

181

5,188.0000

XLON

05002050000118314-E0OnOvNUNSU1

11:29:21

7

5,188.0000

XLON

05002050000118720-E0OnOvNUNSu3

11:29:21

59

5,188.0000

XLON

05002050000118720-E0OnOvNUNSu5

11:29:56

2

5,188.0000

XLON

07002070000118658-E0OnOvNUNTFO

11:29:56

44

5,188.0000

XLON

07002070000118658-E0OnOvNUNTFQ

11:29:56

75

5,188.0000

XLON

07002070000118658-E0OnOvNUNTFS

11:29:59

173

5,186.0000

XLON

05002050000114603-E0OnOvNUNTIN

11:29:59

13

5,186.0000

XLON

05002050000114603-E0OnOvNUNTIP

11:31:39

99

5,188.0000

XLON

05002050000119691-E0OnOvNUNUDe

11:31:39

17

5,188.0000

XLON

05002050000119691-E0OnOvNUNUDk

11:33:16

68

5,190.0000

XLON

07002070000120141-E0OnOvNUNVBm

11:33:51

4

5,190.0000

XLON

05002050000120633-E0OnOvNUNVX4

11:33:51

42

5,190.0000

XLON

05002050000120633-E0OnOvNUNVX6

11:37:51

169

5,192.0000

XLON

05002050000121478-E0OnOvNUNYKs

11:39:21

60

5,192.0000

XLON

07002070000122528-E0OnOvNUNZLe

11:39:32

142

5,190.0000

XLON

07002070000120722-E0OnOvNUNZWv

11:39:32

27

5,190.0000

XLON

07002070000120722-E0OnOvNUNZWx

11:43:34

303

5,192.0000

XLON

05002050000124352-E0OnOvNUNcD3

11:43:34

247

5,194.0000

XLON

05002050000124375-E0OnOvNUNcCS

11:43:37

151

5,190.0000

XLON

07002070000124084-E0OnOvNUNcGI

11:43:39

68

5,188.0000

XLON

05002050000124456-E0OnOvNUNcI1

11:47:11

272

5,186.0000

XLON

07002070000125613-E0OnOvNUNeL6

11:47:15

168

5,184.0000

XLON

07002070000124859-E0OnOvNUNeMt

11:49:02

156

5,186.0000

XLON

05002050000126068-E0OnOvNUNfMN

11:49:36

165

5,184.0000

XLON

07002070000126366-E0OnOvNUNfq5

11:53:02

49

5,186.0000

XLON

07002070000126992-E0OnOvNUNiQu

11:53:45

83

5,186.0000

XLON

07002070000126992-E0OnOvNUNix2

11:54:56

105

5,186.0000

XLON

05002050000128962-E0OnOvNUNjxG

11:54:56

125

5,186.0000

XLON

05002050000128962-E0OnOvNUNjxI

11:54:56

25

5,186.0000

XLON

05002050000128962-E0OnOvNUNjxK

11:57:45

61

5,194.0000

XLON

07002070000129754-E0OnOvNUNoC8

11:57:45

139

5,194.0000

XLON

07002070000129754-E0OnOvNUNoCC

11:57:59

186

5,192.0000

XLON

05002050000129921-E0OnOvNUNogw

11:59:50

170

5,194.0000

XLON

05002050000130871-E0OnOvNUNrZl

12:00:18

186

5,190.0000

XLON

07002070000129115-E0OnOvNUNseF

12:01:44

79

5,190.0000

XLON

07002070000131613-E0OnOvNUNtsl

12:01:44

99

5,190.0000

XLON

07002070000131613-E0OnOvNUNtsp

12:04:42

168

5,190.0000

XLON

05002050000133044-E0OnOvNUNwQw

12:05:23

137

5,188.0000

XLON

05002050000131908-E0OnOvNUNwyt

12:06:38

216

5,188.0000

XLON

05002050000134332-E0OnOvNUNxuu

12:07:19

86

5,186.0000

XLON

07002070000134034-E0OnOvNUNyK0

12:07:38

52

5,184.0000

XLON

07002070000132484-E0OnOvNUNyUc

12:07:38

16

5,184.0000

XLON

07002070000132484-E0OnOvNUNyUa

12:07:41

44

5,184.0000

XLON

07002070000134904-E0OnOvNUNyXY

12:07:41

105

5,184.0000

XLON

07002070000134904-E0OnOvNUNyXa

12:07:41

1

5,184.0000

XLON

07002070000134904-E0OnOvNUNyXc

12:08:12

77

5,182.0000

XLON

07002070000131610-E0OnOvNUNz4c

12:08:53

18

5,182.0000

XLON

07002070000131610-E0OnOvNUNzWQ

12:12:30

1

5,182.0000

XLON

07002070000136406-E0OnOvNUO1fn

12:12:30

134

5,182.0000

XLON

07002070000136406-E0OnOvNUO1fq

12:20:39

134

5,182.0000

XLON

05002050000137806-E0OnOvNUO5aI

12:20:39

65

5,182.0000

XLON

05002050000137806-E0OnOvNUO5aK

12:21:11

170

5,182.0000

XLON

05002050000140257-E0OnOvNUO5z7

12:21:11

47

5,182.0000

XLON

05002050000140257-E0OnOvNUO5z9

12:21:47

208

5,182.0000

XLON

07002070000140417-E0OnOvNUO6Sa

12:23:00

225

5,182.0000

XLON

07002070000140788-E0OnOvNUO7A4

12:23:53

67

5,180.0000

XLON

05002050000138538-E0OnOvNUO7vC

12:23:53

120

5,180.0000

XLON

07002070000135679-E0OnOvNUO7v8

12:24:31

44

5,180.0000

XLON

07002070000141400-E0OnOvNUO8SX

12:24:31

99

5,180.0000

XLON

07002070000141400-E0OnOvNUO8SZ

12:25:06

66

5,180.0000

XLON

07002070000141696-E0OnOvNUO8fc

12:26:00

66

5,178.0000

XLON

05002050000141420-E0OnOvNUO9L6

12:26:01

140

5,178.0000

XLON

07002070000141996-E0OnOvNUO9N2

12:26:01

59

5,178.0000

XLON

07002070000141996-E0OnOvNUO9N4

12:26:01

52

5,178.0000

XLON

07002070000141996-E0OnOvNUO9N6

12:26:33

127

5,174.0000

XLON

05002050000135196-E0OnOvNUOA6Q

12:26:33

69

5,174.0000

XLON

05002050000138143-E0OnOvNUOA6S

12:29:47

136

5,174.0000

XLON

07002070000143195-E0OnOvNUOBxp

12:32:08

203

5,186.0000

XLON

07002070000144563-E0OnOvNUODmP

12:32:36

78

5,192.0000

XLON

05002050000144830-E0OnOvNUOECr

12:32:36

3

5,192.0000

XLON

05002050000144830-E0OnOvNUOECv

12:32:36

1

5,192.0000

XLON

05002050000144830-E0OnOvNUOED1

12:32:36

49

5,192.0000

XLON

05002050000144830-E0OnOvNUOED3

12:32:36

34

5,196.0000

XLON

05002050000144906-E0OnOvNUOEBZ

12:32:36

80

5,196.0000

XLON

05002050000144906-E0OnOvNUOEBb

12:32:41

124

5,194.0000

XLON

05002050000144999-E0OnOvNUOEGI

12:33:26

83

5,204.0000

XLON

05002050000145236-E0OnOvNUOEq1

12:34:32

97

5,202.0000

XLON

05002050000145607-E0OnOvNUOFlP

12:36:24

171

5,202.0000

XLON

07002070000146095-E0OnOvNUOGdj

12:38:23

117

5,204.0000

XLON

07002070000147004-E0OnOvNUOHfA

12:38:46

117

5,202.0000

XLON

07002070000146730-E0OnOvNUOHly

12:42:26

186

5,200.0000

XLON

05002050000148954-E0OnOvNUOKGX

12:44:18

186

5,200.0000

XLON

05002050000149748-E0OnOvNUOLMZ

12:45:33

143

5,202.0000

XLON

07002070000150093-E0OnOvNUOM9x

12:46:22

195

5,202.0000

XLON

05002050000150635-E0OnOvNUOMU0

12:48:18

11

5,202.0000

XLON

07002070000151092-E0OnOvNUONbI

12:48:18

210

5,202.0000

XLON

07002070000151092-E0OnOvNUONbK

12:51:17

153

5,204.0000

XLON

05002050000152469-E0OnOvNUOPkL

12:52:20

153

5,202.0000

XLON

07002070000151672-E0OnOvNUOQg0

12:53:09

71

5,200.0000

XLON

05002050000153176-E0OnOvNUORGm

12:53:09

139

5,200.0000

XLON

05002050000153176-E0OnOvNUORGk

12:54:20

12

5,202.0000

XLON

07002070000153582-E0OnOvNUORtX

12:54:40

2

5,202.0000

XLON

05002050000153853-E0OnOvNUOS4q

12:54:40

78

5,202.0000

XLON

07002070000153582-E0OnOvNUOS4o

12:54:40

68

5,202.0000

XLON

05002050000153853-E0OnOvNUOS50

12:55:54

126

5,202.0000

XLON

07002070000154094-E0OnOvNUOSdd

12:57:14

136

5,204.0000

XLON

07002070000154727-E0OnOvNUOTJV

12:57:15

124

5,202.0000

XLON

05002050000154485-E0OnOvNUOTKc

12:57:15

147

5,202.0000

XLON

07002070000154272-E0OnOvNUOTKa

12:58:45

122

5,202.0000

XLON

07002070000155170-E0OnOvNUOUAj

12:58:50

106

5,200.0000

XLON

07002070000154922-E0OnOvNUOUE6

12:58:50

7

5,200.0000

XLON

07002070000154922-E0OnOvNUOUE8

13:02:19

91

5,202.0000

XLON

05002050000157593-E0OnOvNUOX7F

13:02:19

43

5,202.0000

XLON

05002050000157593-E0OnOvNUOX7H

13:03:51

76

5,202.0000

XLON

05002050000158263-E0OnOvNUOYCv

13:04:21

50

5,202.0000

XLON

05002050000158517-E0OnOvNUOYYB

13:05:31

74

5,202.0000

XLON

05002050000159036-E0OnOvNUOZ74

13:05:49

80

5,200.0000

XLON

07002070000155617-E0OnOvNUOZBO

13:07:33

9

5,200.0000

XLON

07002070000159341-E0OnOvNUOb7r

13:07:33

206

5,200.0000

XLON

07002070000159341-E0OnOvNUOb7t

13:07:41

137

5,200.0000

XLON

05002050000159970-E0OnOvNUObHY

13:11:34

239

5,202.0000

XLON

05002050000161697-E0OnOvNUOdu5

13:11:54

24

5,204.0000

XLON

05002050000161764-E0OnOvNUOe6M

13:11:54

53

5,204.0000

XLON

05002050000161764-E0OnOvNUOe6O

13:11:54

78

5,204.0000

XLON

07002070000161609-E0OnOvNUOe6Q

13:13:27

170

5,202.0000

XLON

07002070000162284-E0OnOvNUOex0

13:15:40

189

5,202.0000

XLON

07002070000162750-E0OnOvNUOgOq

13:20:34

13

5,206.0000

XLON

07002070000165050-E0OnOvNUOjXn

13:21:24

33

5,206.0000

XLON

07002070000165050-E0OnOvNUOkEY

13:21:24

184

5,206.0000

XLON

07002070000165050-E0OnOvNUOkEa

13:22:00

98

5,206.0000

XLON

07002070000165888-E0OnOvNUOlc0

13:22:21

221

5,204.0000

XLON

07002070000164504-E0OnOvNUOlzu

13:23:10

192

5,204.0000

XLON

07002070000166316-E0OnOvNUOmv9

13:25:57

297

5,208.0000

XLON

05002050000167725-E0OnOvNUOrqN

13:26:01

79

5,208.0000

XLON

05002050000167753-E0OnOvNUOru2

13:26:22

294

5,206.0000

XLON

05002050000167183-E0OnOvNUOs1s

13:28:51

5

5,206.0000

XLON

07002070000168793-E0OnOvNUOuKL

13:29:00

2

5,206.0000

XLON

07002070000168813-E0OnOvNUOuXQ

13:29:15

171

5,206.0000

XLON

07002070000168813-E0OnOvNUOutC

13:30:30

138

5,204.0000

XLON

07002070000168302-E0OnOvNUOwg3

13:32:32

192

5,206.0000

XLON

07002070000170665-E0OnOvNUOzxa

13:34:11

13

5,210.0000

XLON

07002070000171616-E0OnOvNUP2Mk

13:34:11

8

5,210.0000

XLON

07002070000171616-E0OnOvNUP2Mm

13:34:46

230

5,208.0000

XLON

07002070000171334-E0OnOvNUP39u

13:36:16

219

5,208.0000

XLON

05002050000172625-E0OnOvNUP50L

13:37:41

238

5,208.0000

XLON

07002070000173173-E0OnOvNUP6sQ

13:38:27

109

5,206.0000

XLON

05002050000171851-E0OnOvNUP7nl

13:38:27

98

5,206.0000

XLON

07002070000171617-E0OnOvNUP7nj

13:40:06

213

5,204.0000

XLON

05002050000174175-E0OnOvNUP9SX

13:40:56

172

5,202.0000

XLON

05002050000172079-E0OnOvNUPAPi

13:42:00

142

5,202.0000

XLON

07002070000174818-E0OnOvNUPBW3

13:45:21

71

5,200.0000

XLON

05002050000174971-E0OnOvNUPEhJ

13:45:21

71

5,200.0000

XLON

07002070000174263-E0OnOvNUPEhH

13:45:26

70

5,198.0000

XLON

07002070000175119-E0OnOvNUPEq6

13:46:20

198

5,196.0000

XLON

07002070000175703-E0OnOvNUPFjf

13:46:20

266

5,198.0000

XLON

07002070000177530-E0OnOvNUPFj1

13:46:23

18

5,194.0000

XLON

05002050000177672-E0OnOvNUPFn4

13:46:24

56

5,194.0000

XLON

05002050000177672-E0OnOvNUPFnU

13:46:25

47

5,192.0000

XLON

07002070000177292-E0OnOvNUPFp8

13:46:25

35

5,192.0000

XLON

07002070000177292-E0OnOvNUPFpC

13:55:04

269

5,200.0000

XLON

05002050000181647-E0OnOvNUPN98

13:55:46

139

5,200.0000

XLON

07002070000182078-E0OnOvNUPNfa

13:56:01

132

5,200.0000

XLON

05002050000182335-E0OnOvNUPNyb

13:57:18

9

5,200.0000

XLON

05002050000182928-E0OnOvNUPOvv

13:57:18

145

5,200.0000

XLON

05002050000182928-E0OnOvNUPOvy

14:00:28

7

5,204.0000

XLON

05002050000184382-E0OnOvNUPRjd

14:00:28

132

5,204.0000

XLON

05002050000184382-E0OnOvNUPRjf

14:00:28

68

5,204.0000

XLON

05002050000184382-E0OnOvNUPRjh

14:01:01

1

5,204.0000

XLON

07002070000184566-E0OnOvNUPSSp

14:02:20

259

5,204.0000

XLON

05002050000184736-E0OnOvNUPTfG

14:02:33

200

5,202.0000

XLON

07002070000184257-E0OnOvNUPTt3

14:04:00

4

5,202.0000

XLON

07002070000186007-E0OnOvNUPUwr

14:05:16

219

5,204.0000

XLON

07002070000186466-E0OnOvNUPW1F

14:05:17

219

5,202.0000

XLON

07002070000186050-E0OnOvNUPW25

14:06:43

218

5,204.0000

XLON

07002070000186767-E0OnOvNUPXG8

14:06:43

238

5,204.0000

XLON

07002070000186823-E0OnOvNUPXGA

14:09:21

1

5,206.0000

XLON

05002050000188343-E0OnOvNUPYuN

14:09:21

4

5,206.0000

XLON

05002050000188343-E0OnOvNUPYuP

14:12:17

144

5,206.0000

XLON

07002070000188555-E0OnOvNUPasq

14:12:17

51

5,206.0000

XLON

07002070000188555-E0OnOvNUPass

14:12:26

215

5,208.0000

XLON

05002050000189710-E0OnOvNUPb0k

14:12:58

254

5,212.0000

XLON

07002070000189816-E0OnOvNUPbLt

14:13:00

44

5,206.0000

XLON

07002070000189547-E0OnOvNUPbPc

14:13:00

171

5,206.0000

XLON

07002070000189547-E0OnOvNUPbPg

14:13:00

198

5,210.0000

XLON

05002050000189915-E0OnOvNUPbNq

14:15:03

263

5,202.0000

XLON

07002070000190241-E0OnOvNUPcio

14:15:13

35

5,200.0000

XLON

05002050000189926-E0OnOvNUPcpz

14:15:16

138

5,200.0000

XLON

05002050000189926-E0OnOvNUPcsS

14:15:16

34

5,200.0000

XLON

05002050000189926-E0OnOvNUPcsU

14:16:01

132

5,200.0000

XLON

07002070000190986-E0OnOvNUPdQm

14:17:14

132

5,196.0000

XLON

07002070000190987-E0OnOvNUPeDh

14:17:14

87

5,196.0000

XLON

07002070000191100-E0OnOvNUPeDj

14:17:53

191

5,198.0000

XLON

05002050000192029-E0OnOvNUPen4

14:18:21

140

5,196.0000

XLON

05002050000192030-E0OnOvNUPf5X

14:19:44

152

5,196.0000

XLON

05002050000192851-E0OnOvNUPgRZ

14:19:44

176

5,196.0000

XLON

07002070000192783-E0OnOvNUPgRX

14:22:05

118

5,196.0000

XLON

07002070000194101-E0OnOvNUPiHp

14:23:16

154

5,196.0000

XLON

05002050000194815-E0OnOvNUPjTv

14:25:32

248

5,204.0000

XLON

07002070000195479-E0OnOvNUPmlv

14:25:32

197

5,206.0000

XLON

05002050000195996-E0OnOvNUPml3

14:25:39

82

5,202.0000

XLON

07002070000195898-E0OnOvNUPmvP

14:27:12

245

5,204.0000

XLON

05002050000196873-E0OnOvNUPoU3

14:29:15

230

5,208.0000

XLON

05002050000197430-E0OnOvNUPqxD

14:29:38

3

5,206.0000

XLON

07002070000196963-E0OnOvNUPrRA

14:29:38

248

5,206.0000

XLON

07002070000196963-E0OnOvNUPrRC

14:30:19

139

5,208.0000

XLON

05002050000199415-E0OnOvNUPtgO

14:30:39

128

5,206.0000

XLON

05002050000199167-E0OnOvNUPvHW

14:30:56

163

5,204.0000

XLON

05002050000197083-E0OnOvNUPwF9

14:30:56

65

5,204.0000

XLON

05002050000197431-E0OnOvNUPwFB

14:31:24

173

5,208.0000

XLON

05002050000201220-E0OnOvNUPxU7

14:31:24

65

5,208.0000

XLON

05002050000201220-E0OnOvNUPxU9

14:32:41

238

5,206.0000

XLON

07002070000201063-E0OnOvNUQ12q

14:32:41

217

5,208.0000

XLON

07002070000203313-E0OnOvNUQ12N

14:34:35

64

5,206.0000

XLON

07002070000204923-E0OnOvNUQ5OR

14:34:35

175

5,206.0000

XLON

07002070000204923-E0OnOvNUQ5OU

14:34:56

4

5,206.0000

XLON

05002050000205562-E0OnOvNUQ62E

14:34:56

188

5,206.0000

XLON

05002050000205562-E0OnOvNUQ62G

14:38:17

75

5,212.0000

XLON

05002050000208554-E0OnOvNUQD6G

14:38:18

210

5,212.0000

XLON

05002050000208577-E0OnOvNUQD8I

14:38:19

29

5,212.0000

XLON

05002050000208595-E0OnOvNUQD9g

14:38:19

33

5,212.0000

XLON

05002050000208595-E0OnOvNUQD9i

14:38:20

73

5,212.0000

XLON

05002050000208607-E0OnOvNUQDBJ

14:38:20

33

5,212.0000

XLON

05002050000208607-E0OnOvNUQDBL

14:38:20

35

5,212.0000

XLON

05002050000208607-E0OnOvNUQDBN

14:38:20

36

5,212.0000

XLON

05002050000208607-E0OnOvNUQDBP

14:38:20

171

5,212.0000

XLON

05002050000208607-E0OnOvNUQDBR

14:38:25

256

5,208.0000

XLON

07002070000207460-E0OnOvNUQDIk

14:38:25

239

5,210.0000

XLON

05002050000208179-E0OnOvNUQDIB

14:40:10

302

5,212.0000

XLON

05002050000209939-E0OnOvNUQGZw

14:40:19

44

5,208.0000

XLON

07002070000208776-E0OnOvNUQGuM

14:40:19

101

5,208.0000

XLON

07002070000208776-E0OnOvNUQGuO

14:40:19

261

5,208.0000

XLON

07002070000209914-E0OnOvNUQGuQ

14:40:19

110

5,210.0000

XLON

05002050000208838-E0OnOvNUQGtf

14:40:19

76

5,210.0000

XLON

07002070000209303-E0OnOvNUQGth

14:41:07

281

5,206.0000

XLON

07002070000210936-E0OnOvNUQIaL

14:41:54

27

5,202.0000

XLON

07002070000210301-E0OnOvNUQJvo

14:41:54

180

5,202.0000

XLON

05002050000211401-E0OnOvNUQJvt

14:41:54

234

5,202.0000

XLON

07002070000210301-E0OnOvNUQJvr

14:42:43

260

5,198.0000

XLON

07002070000212366-E0OnOvNUQLvT

14:44:37

220

5,202.0000

XLON

07002070000213818-E0OnOvNUQPcF

14:44:37

112

5,200.0000

XLON

05002050000213182-E0OnOvNUQPcb

14:44:37

123

5,200.0000

XLON

05002050000213793-E0OnOvNUQPcd

14:44:39

186

5,196.0000

XLON

05002050000213183-E0OnOvNUQPjZ

14:46:10

81

5,200.0000

XLON

05002050000215193-E0OnOvNUQSGi

14:46:10

275

5,200.0000

XLON

07002070000215233-E0OnOvNUQSGg

14:48:30

221

5,204.0000

XLON

07002070000216554-E0OnOvNUQWvQ

14:50:06

257

5,210.0000

XLON

07002070000218169-E0OnOvNUQaU2

14:52:42

24

5,218.0000

XLON

05002050000221251-E0OnOvNUQfMu

14:52:42

71

5,218.0000

XLON

05002050000221251-E0OnOvNUQfMw

14:52:42

44

5,218.0000

XLON

05002050000221251-E0OnOvNUQfMy

14:52:42

50

5,218.0000

XLON

05002050000221251-E0OnOvNUQfN0

14:53:04

216

5,216.0000

XLON

07002070000220903-E0OnOvNUQg1J

14:54:10

184

5,214.0000

XLON

05002050000221631-E0OnOvNUQi1c

14:54:10

197

5,214.0000

XLON

07002070000220424-E0OnOvNUQi1W

14:54:10

16

5,214.0000

XLON

05002050000221631-E0OnOvNUQi1e

14:54:25

284

5,212.0000

XLON

07002070000222685-E0OnOvNUQiX1

14:54:27

252

5,210.0000

XLON

07002070000222542-E0OnOvNUQiho

14:54:27

12

5,210.0000

XLON

07002070000222542-E0OnOvNUQihr

14:54:55

223

5,208.0000

XLON

05002050000222616-E0OnOvNUQjXv

14:57:15

295

5,212.0000

XLON

05002050000224629-E0OnOvNUQnsY

14:58:19

230

5,212.0000

XLON

07002070000225190-E0OnOvNUQpHB

14:58:43

4

5,210.0000

XLON

07002070000224084-E0OnOvNUQq0I

14:58:43

250

5,210.0000

XLON

07002070000224084-E0OnOvNUQq0K

14:59:57

204

5,210.0000

XLON

05002050000226861-E0OnOvNUQsKD

15:00:33

77

5,210.0000

XLON

07002070000228549-E0OnOvNUQuCA

15:01:12

96

5,208.0000

XLON

05002050000224033-E0OnOvNUQvfi

15:01:12

120

5,208.0000

XLON

05002050000226368-E0OnOvNUQvfk

15:01:26

99

5,206.0000

XLON

07002070000224691-E0OnOvNUQwOZ

15:02:24

193

5,214.0000

XLON

07002070000230851-E0OnOvNUQyzx

15:02:24

13

5,214.0000

XLON

07002070000230851-E0OnOvNUQyzz

15:02:32

125

5,212.0000

XLON

05002050000230809-E0OnOvNUQzSL

15:02:32

105

5,212.0000

XLON

07002070000230852-E0OnOvNUQzSN

15:02:53

206

5,212.0000

XLON

05002050000231169-E0OnOvNUR09w

15:02:53

227

5,212.0000

XLON

07002070000231224-E0OnOvNUR09u

15:05:03

247

5,210.0000

XLON

05002050000233113-E0OnOvNUR3vK

15:05:45

167

5,208.0000

XLON

05002050000231059-E0OnOvNUR5VH

15:06:35

281

5,212.0000

XLON

07002070000234477-E0OnOvNUR7OA

15:08:26

300

5,220.0000

XLON

05002050000235948-E0OnOvNURAu9

15:09:32

256

5,220.0000

XLON

05002050000236809-E0OnOvNURCMs

15:11:18

277

5,220.0000

XLON

07002070000238035-E0OnOvNURFJp

15:12:31

219

5,218.0000

XLON

05002050000235422-E0OnOvNURHqY

15:12:31

212

5,218.0000

XLON

07002070000235476-E0OnOvNURHqa

15:13:21

287

5,218.0000

XLON

07002070000239889-E0OnOvNURJ0C

15:14:06

209

5,216.0000

XLON

07002070000239444-E0OnOvNURKE4

15:15:33

8

5,216.0000

XLON

07002070000241892-E0OnOvNURMy9

15:15:33

88

5,216.0000

XLON

07002070000241892-E0OnOvNURMyB

15:16:28

252

5,214.0000

XLON

05002050000239102-E0OnOvNUROaw

15:16:31

184

5,212.0000

XLON

07002070000241893-E0OnOvNUROix

15:17:16

241

5,210.0000

XLON

05002050000242362-E0OnOvNURQNo

15:17:55

267

5,214.0000

XLON

07002070000243937-E0OnOvNURRhh

15:17:58

81

5,212.0000

XLON

05002050000243936-E0OnOvNURRnh

15:17:58

134

5,212.0000

XLON

05002050000243936-E0OnOvNURRnN

15:17:58

80

5,212.0000

XLON

05002050000243936-E0OnOvNURRnT

15:17:58

13

5,212.0000

XLON

05002050000243936-E0OnOvNURRnb

15:20:00

228

5,212.0000

XLON

05002050000245186-E0OnOvNURUPA

15:20:14

138

5,210.0000

XLON

07002070000243938-E0OnOvNURUfG

15:20:14

76

5,210.0000

XLON

07002070000245117-E0OnOvNURUfI

15:21:04

81

5,208.0000

XLON

05002050000245668-E0OnOvNURW4l

15:21:04

98

5,208.0000

XLON

05002050000245668-E0OnOvNURW4g

15:21:52

299

5,206.0000

XLON

07002070000246370-E0OnOvNURXA7

15:23:20

241

5,208.0000

XLON

05002050000248121-E0OnOvNURZJV

15:24:22

60

5,208.0000

XLON

05002050000248834-E0OnOvNURapE

15:24:22

78

5,208.0000

XLON

05002050000248834-E0OnOvNURapI

15:24:22

80

5,208.0000

XLON

05002050000248834-E0OnOvNURaoy

15:26:05

230

5,210.0000

XLON

05002050000250067-E0OnOvNURdr9

15:27:43

154

5,202.0000

XLON

05002050000251282-E0OnOvNURg1K

15:27:43

390

5,202.0000

XLON

07002070000251324-E0OnOvNURg1M

15:27:43

64

5,204.0000

XLON

05002050000251424-E0OnOvNURg0l

15:27:43

353

5,206.0000

XLON

05002050000250163-E0OnOvNURfzb

15:29:57

206

5,194.0000

XLON

05002050000253355-E0OnOvNURkIq

15:32:45

282

5,192.0000

XLON

05002050000252931-E0OnOvNURp1i

15:32:46

97

5,190.0000

XLON

05002050000254310-E0OnOvNURp32

15:32:46

94

5,190.0000

XLON

07002070000253213-E0OnOvNURp2w

15:32:47

64

5,186.0000

XLON

07002070000255571-E0OnOvNURp8C

15:32:47

169

5,188.0000

XLON

07002070000254659-E0OnOvNURp6m

15:32:47

54

5,188.0000

XLON

07002070000254659-E0OnOvNURp6o

15:32:47

191

5,188.0000

XLON

07002070000255533-E0OnOvNURp6q

15:34:57

210

5,186.0000

XLON

05002050000257377-E0OnOvNURrnm

15:36:02

59

5,186.0000

XLON

05002050000258071-E0OnOvNURtId

15:36:02

75

5,186.0000

XLON

05002050000258071-E0OnOvNURtIH

15:36:02

152

5,186.0000

XLON

05002050000258071-E0OnOvNURtI7

15:36:36

357

5,184.0000

XLON

05002050000256983-E0OnOvNURuPN

15:37:55

69

5,190.0000

XLON

05002050000258773-E0OnOvNURwNr

15:37:55

274

5,190.0000

XLON

07002070000259092-E0OnOvNURwNx

15:37:55

70

5,190.0000

XLON

05002050000258831-E0OnOvNURwNv

15:37:55

72

5,192.0000

XLON

05002050000259233-E0OnOvNURwNR

15:37:55

211

5,194.0000

XLON

07002070000259091-E0OnOvNURwMj

15:39:27

158

5,186.0000

XLON

07002070000260414-E0OnOvNURyOo

15:41:55

237

5,184.0000

XLON

05002050000260542-E0OnOvNUS1rJ

15:44:23

66

5,184.0000

XLON

07002070000264121-E0OnOvNUS4rm

15:44:23

150

5,184.0000

XLON

07002070000264121-E0OnOvNUS4ra

15:44:23

16

5,184.0000

XLON

07002070000264121-E0OnOvNUS4rd

15:44:50

162

5,182.0000

XLON

05002050000261614-E0OnOvNUS5Pz

15:44:50

79

5,182.0000

XLON

07002070000260415-E0OnOvNUS5Pv

15:45:15

26

5,180.0000

XLON

07002070000261463-E0OnOvNUS6CQ

15:45:16

59

5,180.0000

XLON

07002070000261463-E0OnOvNUS6Fo

15:45:16

127

5,180.0000

XLON

07002070000261463-E0OnOvNUS6Fj

15:47:12

24

5,180.0000

XLON

07002070000265988-E0OnOvNUS8cH

15:47:43

158

5,182.0000

XLON

05002050000266389-E0OnOvNUS941

15:47:52

65

5,182.0000

XLON

05002050000266389-E0OnOvNUS9XO

15:47:53

49

5,182.0000

XLON

05002050000266389-E0OnOvNUS9Xd

15:48:25

96

5,182.0000

XLON

05002050000266786-E0OnOvNUSAGU

15:49:52

260

5,186.0000

XLON

07002070000267553-E0OnOvNUSCNO

15:50:26

236

5,184.0000

XLON

07002070000267206-E0OnOvNUSDbF

15:50:26

236

5,184.0000

XLON

07002070000267327-E0OnOvNUSDbL

15:52:12

3

5,184.0000

XLON

07002070000269589-E0OnOvNUSFso

15:52:17

87

5,184.0000

XLON

07002070000269630-E0OnOvNUSFvP

15:52:17

136

5,184.0000

XLON

07002070000269630-E0OnOvNUSFvL

15:52:25

39

5,184.0000

XLON

07002070000269630-E0OnOvNUSGGk

15:53:17

248

5,184.0000

XLON

05002050000270574-E0OnOvNUSHem

15:53:17

36

5,184.0000

XLON

05002050000270574-E0OnOvNUSHeo

15:54:22

47

5,184.0000

XLON

07002070000271125-E0OnOvNUSJQD

15:54:22

191

5,184.0000

XLON

07002070000271125-E0OnOvNUSJQF

15:55:17

239

5,184.0000

XLON

07002070000271710-E0OnOvNUSKn0

15:55:19

238

5,182.0000

XLON

05002050000268943-E0OnOvNUSKps

15:55:19

115

5,184.0000

XLON

07002070000271710-E0OnOvNUSKoI

15:55:20

215

5,182.0000

XLON

07002070000271736-E0OnOvNUSKqr

15:55:21

19

5,182.0000

XLON

07002070000271736-E0OnOvNUSKsj

15:56:29

17

5,180.0000

XLON

05002050000272575-E0OnOvNUSMYC

15:56:29

239

5,180.0000

XLON

05002050000272575-E0OnOvNUSMYM

15:57:53

303

5,178.0000

XLON

05002050000272542-E0OnOvNUSPRd

15:57:53

16

5,180.0000

XLON

07002070000273710-E0OnOvNUSPEV

15:57:53

216

5,180.0000

XLON

07002070000273710-E0OnOvNUSPEX

15:57:55

233

5,176.0000

XLON

07002070000272380-E0OnOvNUSQAR

15:57:59

209

5,168.0000

XLON

05002050000274213-E0OnOvNUSSUD

15:59:48

277

5,142.0000

XLON

07002070000280416-E0OnOvNUSmeY

15:59:48

50

5,142.0000

XLON

07002070000280416-E0OnOvNUSmea

15:59:55

196

5,140.0000

XLON

05002050000280501-E0OnOvNUSnPM

16:00:01

219

5,138.0000

XLON

07002070000280418-E0OnOvNUSoUq

16:01:14

234

5,130.0000

XLON

05002050000284441-E0OnOvNUSxFn

16:01:15

200

5,128.0000

XLON

07002070000284376-E0OnOvNUSxKc

16:01:18

217

5,126.0000

XLON

05002050000284442-E0OnOvNUSxkY

16:02:57

176

5,110.0000

XLON

05002050000289354-E0OnOvNUT7qr

16:03:08

67

5,106.0000

XLON

05002050000290236-E0OnOvNUT8qU

16:03:08

162

5,108.0000

XLON

07002070000289366-E0OnOvNUT8on

16:04:22

45

5,100.0000

XLON

07002070000293517-E0OnOvNUTHRr

16:04:22

168

5,100.0000

XLON

07002070000293517-E0OnOvNUTHRv

16:04:24

60

5,096.0000

XLON

05002050000293767-E0OnOvNUTHqP

16:04:24

31

5,096.0000

XLON

05002050000293767-E0OnOvNUTHqR

16:04:24

152

5,098.0000

XLON

07002070000293518-E0OnOvNUTHiX

16:06:17

216

5,104.0000

XLON

05002050000297481-E0OnOvNUTT3Q

16:06:57

166

5,102.0000

XLON

07002070000297423-E0OnOvNUTWTJ

16:07:45

239

5,102.0000

XLON

05002050000301568-E0OnOvNUTarO

16:08:14

160

5,102.0000

XLON

05002050000302299-E0OnOvNUTdT0

16:08:17

25

5,098.0000

XLON

07002070000301468-E0OnOvNUTdoe

16:08:17

24

5,098.0000

XLON

07002070000301468-E0OnOvNUTdoh

16:08:17

150

5,098.0000

XLON

07002070000301468-E0OnOvNUTdok

16:09:24

266

5,100.0000

XLON

07002070000304626-E0OnOvNUTjoo

16:10:03

209

5,098.0000

XLON

05002050000304664-E0OnOvNUTnZu

16:11:15

203

5,114.0000

XLON

07002070000307934-E0OnOvNUTusR

16:11:20

244

5,112.0000

XLON

07002070000307788-E0OnOvNUTvEx

16:11:27

211

5,110.0000

XLON

05002050000307803-E0OnOvNUTvqp

16:13:33

253

5,108.0000

XLON

07002070000312059-E0OnOvNUU5JN

16:14:24

113

5,108.0000

XLON

05002050000313652-E0OnOvNUU8c9

16:14:24

153

5,110.0000

XLON

07002070000312588-E0OnOvNUU8aV

16:16:03

261

5,108.0000

XLON

07002070000315698-E0OnOvNUUEOz

16:16:04

229

5,106.0000

XLON

05002050000313574-E0OnOvNUUEUU

16:16:04

235

5,106.0000

XLON

07002070000311955-E0OnOvNUUEUS

16:18:00

244

5,100.0000

XLON

05002050000316596-E0OnOvNUUKC6

16:18:07

74

5,098.0000

XLON

07002070000316633-E0OnOvNUUKTA

16:18:29

223

5,096.0000

XLON

07002070000316468-E0OnOvNUUM6c

16:18:29

223

5,096.0000

XLON

07002070000316508-E0OnOvNUUM6e

16:19:20

169

5,086.0000

XLON

07002070000317020-E0OnOvNUUQDG

16:20:23

363

5,088.0000

XLON

07002070000317814-E0OnOvNUUV3r

16:20:38

270

5,086.0000

XLON

07002070000317670-E0OnOvNUUW0N

16:21:04

90

5,084.0000

XLON

05002050000318502-E0OnOvNUUXZh

16:21:04

144

5,084.0000

XLON

07002070000318154-E0OnOvNUUXZd

16:21:11

250

5,082.0000

XLON

07002070000318462-E0OnOvNUUYCy

16:23:11

45

5,088.0000

XLON

05002050000319737-E0OnOvNUUfOY

16:23:11

165

5,088.0000

XLON

05002050000319737-E0OnOvNUUfOT

16:23:26

118

5,086.0000

XLON

07002070000319667-E0OnOvNUUgLX

16:23:26

137

5,086.0000

XLON

07002070000319667-E0OnOvNUUgLZ

16:24:10

209

5,084.0000

XLON

05002050000319738-E0OnOvNUUj8S

16:24:23

4

5,084.0000

XLON

07002070000320546-E0OnOvNUUk9B

16:25:11

280

5,082.0000

XLON

05002050000320498-E0OnOvNUUn23

16:25:12

216

5,080.0000

XLON

07002070000320832-E0OnOvNUUnAm

16:25:19

65

5,078.0000

XLON

07002070000320502-E0OnOvNUUo9h

16:25:19

151

5,078.0000

XLON

07002070000320502-E0OnOvNUUoAS

16:25:19

251

5,078.0000

XLON

07002070000320714-E0OnOvNUUoAU

16:26:04

127

5,078.0000

XLON

05002050000321242-E0OnOvNUUsAl

16:27:02

140

5,080.0000

XLON

05002050000321576-E0OnOvNUUvue

16:27:42

44

5,086.0000

XLON

07002070000322278-E0OnOvNUUz4V

16:27:42

36

5,086.0000

XLON

07002070000322278-E0OnOvNUUz4X

16:28:04

74

5,084.0000

XLON

05002050000322167-E0OnOvNUV0VU

16:28:13

74

5,080.0000

XLON

05002050000322168-E0OnOvNUV1OB

16:28:55

44

5,082.0000

XLON

05002050000322773-E0OnOvNUV42t

16:28:55

99

5,082.0000

XLON

05002050000322773-E0OnOvNUV42v

 

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
 
 
POSPKKBNABDDNKD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,354.57
Change-81.52