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

23rd Oct 2025 07:00

RNS Number : 4482E
Ashtead Group PLC
23 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 22 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:

82,400

 

 

Date of transaction:

22 October 2025

 

 

Average price paid per share (pence):

5,445.1250

 

 

Lowest price paid per share (pence):

5,396.0000

 

 

Highest price paid per share (pence):

5,474.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,984,736 (excluding Treasury shares), and the Company will hold 30,370,097 ordinary shares in Treasury.

 

The figure of 420,984,736 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

08:01:31

393

5,412.0000

XLON

07002070000003469-E0Ow6RAcbM2K

08:01:31

378

5,410.0000

XLON

05002050000003447-E0Ow6RAcbM2k

08:01:31

75

5,410.0000

XLON

05002050000003447-E0Ow6RAcbM2u

08:02:55

187

5,400.0000

XLON

07002070000003982-E0Ow6RAcbPry

08:04:00

125

5,398.0000

XLON

05002050000003949-E0Ow6RAcbRrl

08:05:29

238

5,404.0000

XLON

07002070000004601-E0Ow6RAcbVXY

08:05:30

124

5,400.0000

XLON

07002070000004423-E0Ow6RAcbVb6

08:05:30

92

5,402.0000

XLON

05002050000004401-E0Ow6RAcbVaX

08:05:30

66

5,402.0000

XLON

05002050000004401-E0Ow6RAcbVaZ

08:08:43

112

5,410.0000

XLON

05002050000005126-E0Ow6RAcbcVI

08:09:21

174

5,416.0000

XLON

05002050000005246-E0Ow6RAcbe7i

08:09:32

144

5,418.0000

XLON

07002070000005268-E0Ow6RAcbeST

08:11:17

116

5,418.0000

XLON

07002070000005493-E0Ow6RAcbial

08:11:31

170

5,416.0000

XLON

05002050000005557-E0Ow6RAcbiv0

08:12:00

76

5,420.0000

XLON

07002070000005617-E0Ow6RAcbjdH

08:12:41

106

5,418.0000

XLON

07002070000005702-E0Ow6RAcbkww

08:12:41

17

5,418.0000

XLON

07002070000005702-E0Ow6RAcbkwy

08:12:41

72

5,418.0000

XLON

07002070000005702-E0Ow6RAcbkx0

08:13:15

144

5,412.0000

XLON

07002070000005204-E0Ow6RAcbm2Y

08:14:21

23

5,414.0000

XLON

07002070000006064-E0Ow6RAcboGM

08:14:21

109

5,414.0000

XLON

07002070000006064-E0Ow6RAcboGO

08:14:21

42

5,414.0000

XLON

07002070000006064-E0Ow6RAcboGQ

08:14:21

42

5,414.0000

XLON

07002070000006064-E0Ow6RAcboGS

08:15:00

105

5,414.0000

XLON

05002050000006181-E0Ow6RAcbp5n

08:15:02

141

5,410.0000

XLON

07002070000006076-E0Ow6RAcbpAS

08:15:42

114

5,406.0000

XLON

07002070000005113-E0Ow6RAcbqfK

08:16:01

216

5,406.0000

XLON

05002050000007340-E0Ow6RAcbrc8

08:16:01

24

5,406.0000

XLON

05002050000007340-E0Ow6RAcbrcA

08:16:08

88

5,406.0000

XLON

07002070000007456-E0Ow6RAcbrv8

08:17:55

146

5,406.0000

XLON

05002050000009120-E0Ow6RAcbuj8

08:17:56

171

5,406.0000

XLON

05002050000009345-E0Ow6RAcbukt

08:21:26

118

5,414.0000

XLON

07002070000011463-E0Ow6RAcbz5y

08:21:27

113

5,410.0000

XLON

07002070000010492-E0Ow6RAcbz7j

08:21:27

134

5,412.0000

XLON

05002050000010891-E0Ow6RAcbz7Q

08:21:27

109

5,414.0000

XLON

07002070000012241-E0Ow6RAcbz79

08:21:29

68

5,410.0000

XLON

05002050000012332-E0Ow6RAcbzBc

08:23:08

108

5,410.0000

XLON

07002070000013531-E0Ow6RAcc17s

08:23:08

71

5,410.0000

XLON

07002070000013531-E0Ow6RAcc17u

08:23:10

137

5,410.0000

XLON

05002050000013641-E0Ow6RAcc1Bo

08:25:05

183

5,408.0000

XLON

07002070000014930-E0Ow6RAcc3cD

08:25:26

91

5,404.0000

XLON

07002070000015179-E0Ow6RAcc4J3

08:25:26

83

5,406.0000

XLON

07002070000014739-E0Ow6RAcc4Gb

08:26:01

127

5,404.0000

XLON

07002070000015567-E0Ow6RAcc580

08:26:34

288

5,404.0000

XLON

05002050000015953-E0Ow6RAcc5uo

08:27:41

38

5,400.0000

XLON

05002050000016369-E0Ow6RAcc7Cd

08:28:18

110

5,400.0000

XLON

07002070000016641-E0Ow6RAcc8DT

08:28:18

86

5,400.0000

XLON

07002070000016641-E0Ow6RAcc8DV

08:28:18

17

5,400.0000

XLON

07002070000016641-E0Ow6RAcc8DX

08:28:18

47

5,400.0000

XLON

07002070000016641-E0Ow6RAcc8DZ

08:29:52

306

5,396.0000

XLON

07002070000016923-E0Ow6RAccAJE

08:33:53

78

5,406.0000

XLON

05002050000017991-E0Ow6RAccFy7

08:34:55

85

5,406.0000

XLON

07002070000018292-E0Ow6RAccHH9

08:34:55

148

5,408.0000

XLON

05002050000018563-E0Ow6RAccHFr

08:34:56

247

5,406.0000

XLON

05002050000018721-E0Ow6RAccHIY

08:35:33

199

5,406.0000

XLON

05002050000018924-E0Ow6RAccIE6

08:35:41

118

5,404.0000

XLON

07002070000017575-E0Ow6RAccIOf

08:36:01

205

5,404.0000

XLON

07002070000019015-E0Ow6RAccIur

08:36:01

61

5,404.0000

XLON

07002070000019015-E0Ow6RAccIut

08:36:01

64

5,404.0000

XLON

07002070000019015-E0Ow6RAccIuv

08:37:41

313

5,404.0000

XLON

07002070000019482-E0Ow6RAccLDK

08:39:21

325

5,404.0000

XLON

05002050000019948-E0Ow6RAccN6U

08:41:01

62

5,404.0000

XLON

05002050000020369-E0Ow6RAccOtB

08:41:01

34

5,404.0000

XLON

05002050000020369-E0Ow6RAccOtD

08:42:44

112

5,402.0000

XLON

05002050000020531-E0Ow6RAccQY5

08:42:55

131

5,400.0000

XLON

07002070000017507-E0Ow6RAccQdX

08:44:21

36

5,400.0000

XLON

07002070000021116-E0Ow6RAccSXk

08:44:21

34

5,400.0000

XLON

07002070000021116-E0Ow6RAccSXm

08:44:21

111

5,400.0000

XLON

07002070000021116-E0Ow6RAccSXo

08:44:23

97

5,400.0000

XLON

05002050000021173-E0Ow6RAccSaG

08:46:01

218

5,398.0000

XLON

07002070000021568-E0Ow6RAccUIs

08:47:05

64

5,398.0000

XLON

05002050000021686-E0Ow6RAccVUU

08:47:41

107

5,398.0000

XLON

05002050000022017-E0Ow6RAccW7t

08:47:41

108

5,398.0000

XLON

05002050000022017-E0Ow6RAccW7v

08:47:41

42

5,398.0000

XLON

05002050000022017-E0Ow6RAccW7x

08:49:42

106

5,398.0000

XLON

07002070000022368-E0Ow6RAccXxV

08:50:25

107

5,408.0000

XLON

07002070000022652-E0Ow6RAccYez

08:51:01

131

5,408.0000

XLON

05002050000022853-E0Ow6RAccZJR

08:52:23

108

5,406.0000

XLON

05002050000023167-E0Ow6RAccac3

08:53:00

98

5,406.0000

XLON

07002070000023178-E0Ow6RAccbGl

08:53:18

85

5,406.0000

XLON

07002070000023344-E0Ow6RAccbpV

09:00:37

120

5,412.0000

XLON

07002070000025288-E0Ow6RAcckCi

09:00:37

60

5,412.0000

XLON

07002070000025296-E0Ow6RAcckCk

09:00:38

167

5,412.0000

XLON

07002070000025338-E0Ow6RAcckDj

09:00:39

135

5,412.0000

XLON

05002050000025491-E0Ow6RAcckEd

09:00:39

111

5,412.0000

XLON

05002050000025491-E0Ow6RAcckEf

09:00:40

133

5,412.0000

XLON

05002050000025522-E0Ow6RAcckFX

09:00:40

28

5,412.0000

XLON

05002050000025522-E0Ow6RAcckFZ

09:01:12

168

5,412.0000

XLON

07002070000025414-E0Ow6RAcclIY

09:01:16

63

5,410.0000

XLON

05002050000025290-E0Ow6RAcclVB

09:01:16

63

5,410.0000

XLON

07002070000025140-E0Ow6RAcclV7

09:01:16

3

5,410.0000

XLON

05002050000025290-E0Ow6RAcclVI

09:01:19

45

5,410.0000

XLON

05002050000026151-E0Ow6RAcclcj

09:01:52

108

5,410.0000

XLON

05002050000026151-E0Ow6RAccmEg

09:02:52

80

5,410.0000

XLON

07002070000027259-E0Ow6RAccnHC

09:02:52

109

5,410.0000

XLON

07002070000027259-E0Ow6RAccnHE

09:05:54

126

5,418.0000

XLON

07002070000029480-E0Ow6RAccr54

09:06:15

147

5,418.0000

XLON

05002050000029620-E0Ow6RAccrc1

09:06:48

156

5,418.0000

XLON

07002070000030283-E0Ow6RAccsB1

09:07:25

126

5,416.0000

XLON

05002050000029391-E0Ow6RAccskw

09:08:29

265

5,416.0000

XLON

07002070000031141-E0Ow6RAcctq1

09:10:08

138

5,416.0000

XLON

07002070000031987-E0Ow6RAccvQy

09:10:27

116

5,414.0000

XLON

07002070000029245-E0Ow6RAccvms

09:12:07

176

5,414.0000

XLON

07002070000033278-E0Ow6RAccxJ6

09:12:07

107

5,414.0000

XLON

07002070000032590-E0Ow6RAccxCh

09:13:00

128

5,412.0000

XLON

07002070000033545-E0Ow6RAccyOD

09:15:05

111

5,414.0000

XLON

05002050000034585-E0Ow6RAcd0Yj

09:15:42

139

5,414.0000

XLON

07002070000034908-E0Ow6RAcd1e6

09:16:01

109

5,414.0000

XLON

07002070000035191-E0Ow6RAcd1ym

09:16:10

139

5,412.0000

XLON

05002050000033914-E0Ow6RAcd2B7

09:17:46

108

5,414.0000

XLON

05002050000036353-E0Ow6RAcd479

09:18:01

134

5,414.0000

XLON

05002050000036551-E0Ow6RAcd4Rq

09:19:43

147

5,414.0000

XLON

07002070000037411-E0Ow6RAcd6Gx

09:19:58

2

5,414.0000

XLON

05002050000037824-E0Ow6RAcd6Rl

09:20:29

133

5,412.0000

XLON

05002050000038001-E0Ow6RAcd6s8

09:21:01

179

5,412.0000

XLON

05002050000038226-E0Ow6RAcd7MB

09:21:03

73

5,412.0000

XLON

07002070000038137-E0Ow6RAcd7No

09:23:07

161

5,412.0000

XLON

07002070000038901-E0Ow6RAcd953

09:24:00

76

5,412.0000

XLON

05002050000039268-E0Ow6RAcdA5D

09:26:24

120

5,422.0000

XLON

07002070000040108-E0Ow6RAcdCOp

09:26:27

129

5,420.0000

XLON

07002070000039884-E0Ow6RAcdCS1

09:27:41

144

5,420.0000

XLON

07002070000040711-E0Ow6RAcdDZS

09:28:18

160

5,420.0000

XLON

05002050000041046-E0Ow6RAcdE4g

09:28:46

31

5,418.0000

XLON

05002050000039992-E0Ow6RAcdEOf

09:28:46

125

5,418.0000

XLON

05002050000039992-E0Ow6RAcdEOj

09:29:21

121

5,418.0000

XLON

07002070000041202-E0Ow6RAcdEx4

09:32:35

78

5,420.0000

XLON

05002050000042429-E0Ow6RAcdI4o

09:32:35

46

5,420.0000

XLON

05002050000042429-E0Ow6RAcdI4q

09:33:56

263

5,422.0000

XLON

07002070000043112-E0Ow6RAcdJHg

09:34:22

161

5,422.0000

XLON

07002070000043281-E0Ow6RAcdJhk

09:36:10

169

5,426.0000

XLON

05002050000044056-E0Ow6RAcdLJO

09:36:39

79

5,426.0000

XLON

05002050000044206-E0Ow6RAcdLtL

09:36:52

101

5,424.0000

XLON

07002070000043813-E0Ow6RAcdM2F

09:39:41

83

5,424.0000

XLON

05002050000044422-E0Ow6RAcdNnB

09:39:41

136

5,424.0000

XLON

05002050000044422-E0Ow6RAcdNnE

09:40:05

92

5,422.0000

XLON

07002070000043515-E0Ow6RAcdO69

09:41:02

238

5,422.0000

XLON

07002070000045179-E0Ow6RAcdOw0

09:41:02

1

5,422.0000

XLON

07002070000045179-E0Ow6RAcdOw2

09:41:13

136

5,420.0000

XLON

07002070000042626-E0Ow6RAcdP3y

09:42:42

2

5,420.0000

XLON

05002050000045792-E0Ow6RAcdQQJ

09:42:42

188

5,420.0000

XLON

05002050000045792-E0Ow6RAcdQQL

09:42:42

36

5,420.0000

XLON

05002050000045792-E0Ow6RAcdQQN

09:45:08

46

5,416.0000

XLON

07002070000046040-E0Ow6RAcdT5z

09:45:44

233

5,418.0000

XLON

07002070000046363-E0Ow6RAcdTZ7

09:46:35

128

5,418.0000

XLON

05002050000046566-E0Ow6RAcdUkM

09:46:45

68

5,418.0000

XLON

05002050000046730-E0Ow6RAcdV0n

09:47:40

256

5,416.0000

XLON

07002070000046040-E0Ow6RAcdVuj

09:48:27

176

5,416.0000

XLON

07002070000047090-E0Ow6RAcdWqA

09:48:41

195

5,414.0000

XLON

07002070000046911-E0Ow6RAcdXKb

09:50:01

130

5,414.0000

XLON

05002050000047756-E0Ow6RAcdYyU

09:52:16

114

5,412.0000

XLON

05002050000047536-E0Ow6RAcdadw

09:52:16

16

5,412.0000

XLON

05002050000047536-E0Ow6RAcdady

09:53:41

127

5,412.0000

XLON

07002070000048551-E0Ow6RAcdbSN

09:54:22

4

5,412.0000

XLON

07002070000048874-E0Ow6RAcdc3p

09:54:22

48

5,412.0000

XLON

07002070000048874-E0Ow6RAcdc3r

09:54:22

29

5,412.0000

XLON

07002070000048874-E0Ow6RAcdc3t

09:54:22

42

5,412.0000

XLON

07002070000048874-E0Ow6RAcdc3v

09:54:22

32

5,412.0000

XLON

07002070000048874-E0Ow6RAcdc3x

09:56:40

139

5,414.0000

XLON

05002050000049393-E0Ow6RAcddm5

09:56:40

19

5,414.0000

XLON

05002050000049393-E0Ow6RAcddm8

09:58:19

152

5,414.0000

XLON

05002050000049783-E0Ow6RAcdezS

10:00:47

11

5,416.0000

XLON

05002050000050615-E0Ow6RAcdhBr

10:02:15

156

5,416.0000

XLON

05002050000050615-E0Ow6RAcdi28

10:02:16

59

5,416.0000

XLON

05002050000051246-E0Ow6RAcdi3T

10:02:42

108

5,416.0000

XLON

07002070000051279-E0Ow6RAcdiK3

10:02:42

91

5,416.0000

XLON

07002070000051279-E0Ow6RAcdiK5

10:04:22

281

5,416.0000

XLON

05002050000051766-E0Ow6RAcdjNc

10:04:40

140

5,414.0000

XLON

07002070000050334-E0Ow6RAcdjfd

10:14:34

152

5,424.0000

XLON

07002070000054344-E0Ow6RAcds47

10:14:35

296

5,424.0000

XLON

07002070000054369-E0Ow6RAcds5V

10:15:35

261

5,424.0000

XLON

07002070000054405-E0Ow6RAcdsho

10:20:17

205

5,424.0000

XLON

05002050000054921-E0Ow6RAcdw82

10:26:54

138

5,432.0000

XLON

07002070000057248-E0Ow6RAce125

10:26:55

125

5,432.0000

XLON

05002050000057364-E0Ow6RAce12b

10:26:56

188

5,432.0000

XLON

05002050000057376-E0Ow6RAce13C

10:26:57

163

5,432.0000

XLON

07002070000057259-E0Ow6RAce13o

10:26:58

151

5,430.0000

XLON

07002070000056500-E0Ow6RAce15b

10:26:58

51

5,432.0000

XLON

07002070000057270-E0Ow6RAce15F

10:26:58

17

5,432.0000

XLON

07002070000057270-E0Ow6RAce15J

10:26:58

107

5,432.0000

XLON

07002070000057270-E0Ow6RAce15M

10:26:59

150

5,430.0000

XLON

07002070000057274-E0Ow6RAce16V

10:27:36

127

5,430.0000

XLON

07002070000057416-E0Ow6RAce1XW

10:27:36

125

5,430.0000

XLON

07002070000057416-E0Ow6RAce1XY

10:28:05

86

5,426.0000

XLON

05002050000056400-E0Ow6RAce1nv

10:28:05

2

5,426.0000

XLON

05002050000056400-E0Ow6RAce1nx

10:28:05

40

5,426.0000

XLON

05002050000056400-E0Ow6RAce1o0

10:33:02

296

5,430.0000

XLON

05002050000058938-E0Ow6RAce5kE

10:33:39

197

5,430.0000

XLON

05002050000059087-E0Ow6RAce6Bi

10:33:39

51

5,430.0000

XLON

05002050000059087-E0Ow6RAce6Bk

10:34:20

176

5,428.0000

XLON

07002070000058659-E0Ow6RAce6qt

10:34:51

161

5,428.0000

XLON

07002070000059218-E0Ow6RAce7ac

10:37:12

155

5,428.0000

XLON

07002070000059470-E0Ow6RAce9Kk

10:37:16

33

5,428.0000

XLON

07002070000059470-E0Ow6RAce9M7

10:38:05

232

5,428.0000

XLON

07002070000059812-E0Ow6RAce9w9

10:44:55

188

5,430.0000

XLON

07002070000061248-E0Ow6RAceEkW

10:44:56

61

5,430.0000

XLON

07002070000061326-E0Ow6RAceEl4

10:44:56

242

5,430.0000

XLON

07002070000061326-E0Ow6RAceEl6

10:45:37

68

5,430.0000

XLON

05002050000061677-E0Ow6RAceFbH

10:45:37

128

5,428.0000

XLON

05002050000060432-E0Ow6RAceFbJ

10:45:37

73

5,428.0000

XLON

07002070000061113-E0Ow6RAceFbN

10:46:02

3

5,426.0000

XLON

05002050000061778-E0Ow6RAceFuQ

10:54:05

174

5,434.0000

XLON

07002070000062831-E0Ow6RAceM0Q

10:54:06

53

5,434.0000

XLON

07002070000063202-E0Ow6RAceM1B

10:54:06

2

5,434.0000

XLON

07002070000063202-E0Ow6RAceM1D

10:54:10

180

5,436.0000

XLON

07002070000063224-E0Ow6RAceM7O

10:54:11

135

5,434.0000

XLON

07002070000063206-E0Ow6RAceMAi

10:54:11

135

5,436.0000

XLON

07002070000063228-E0Ow6RAceMAE

10:54:13

142

5,434.0000

XLON

05002050000063469-E0Ow6RAceMDc

10:54:27

203

5,430.0000

XLON

07002070000063235-E0Ow6RAceMMe

10:56:22

287

5,438.0000

XLON

05002050000063847-E0Ow6RAceNu0

10:58:19

199

5,444.0000

XLON

07002070000064191-E0Ow6RAcePCE

10:59:55

173

5,446.0000

XLON

07002070000064429-E0Ow6RAceQAE

11:02:48

195

5,456.0000

XLON

07002070000065426-E0Ow6RAceSw1

11:03:16

155

5,454.0000

XLON

07002070000065408-E0Ow6RAceTE3

11:05:06

133

5,454.0000

XLON

07002070000065852-E0Ow6RAceUoY

11:05:06

41

5,454.0000

XLON

07002070000065852-E0Ow6RAceUoa

11:05:11

38

5,452.0000

XLON

07002070000065358-E0Ow6RAceUsz

11:05:11

98

5,452.0000

XLON

07002070000065358-E0Ow6RAceUt2

11:07:47

190

5,458.0000

XLON

05002050000066870-E0Ow6RAceWkm

11:10:26

210

5,456.0000

XLON

05002050000067165-E0Ow6RAceY6I

11:11:02

9

5,454.0000

XLON

05002050000067540-E0Ow6RAceYVp

11:11:02

168

5,454.0000

XLON

05002050000067540-E0Ow6RAceYVr

11:11:08

190

5,452.0000

XLON

05002050000066536-E0Ow6RAceYbh

11:13:19

147

5,454.0000

XLON

05002050000068038-E0Ow6RAceaUh

11:13:47

138

5,452.0000

XLON

07002070000067628-E0Ow6RAceak9

11:13:47

83

5,452.0000

XLON

07002070000067628-E0Ow6RAceakF

11:15:20

110

5,450.0000

XLON

05002050000068454-E0Ow6RAcebvG

11:17:00

115

5,452.0000

XLON

07002070000068463-E0Ow6RAcecv2

11:17:00

70

5,452.0000

XLON

07002070000068463-E0Ow6RAcecv4

11:17:42

116

5,452.0000

XLON

05002050000069261-E0Ow6RAcedSG

11:17:42

52

5,452.0000

XLON

05002050000069261-E0Ow6RAcedSI

11:23:20

231

5,456.0000

XLON

07002070000069945-E0Ow6RAceihh

11:24:22

63

5,456.0000

XLON

07002070000070339-E0Ow6RAcejZV

11:24:22

2

5,456.0000

XLON

07002070000070339-E0Ow6RAcejZX

11:24:22

46

5,456.0000

XLON

07002070000070339-E0Ow6RAcejZZ

11:24:22

65

5,456.0000

XLON

07002070000070339-E0Ow6RAcejZb

11:24:49

138

5,454.0000

XLON

05002050000070094-E0Ow6RAcek2i

11:26:11

21

5,454.0000

XLON

07002070000070759-E0Ow6RAcel5m

11:26:11

185

5,454.0000

XLON

07002070000070759-E0Ow6RAcel5f

11:27:43

140

5,454.0000

XLON

07002070000071251-E0Ow6RAcemPf

11:28:58

120

5,450.0000

XLON

05002050000069625-E0Ow6RAcenUy

11:30:26

74

5,452.0000

XLON

05002050000071965-E0Ow6RAceolO

11:30:48

157

5,450.0000

XLON

07002070000071539-E0Ow6RAcep2O

11:30:48

14

5,450.0000

XLON

07002070000071539-E0Ow6RAcep2S

11:31:03

112

5,450.0000

XLON

05002050000072233-E0Ow6RAcepEL

11:31:03

2

5,450.0000

XLON

05002050000072233-E0Ow6RAcepEN

11:31:03

36

5,450.0000

XLON

05002050000072233-E0Ow6RAcepEP

11:32:43

116

5,450.0000

XLON

07002070000072417-E0Ow6RAceqSl

11:32:43

49

5,450.0000

XLON

07002070000072417-E0Ow6RAceqSn

11:34:23

155

5,450.0000

XLON

05002050000073050-E0Ow6RAcergu

11:37:02

59

5,454.0000

XLON

05002050000073497-E0Ow6RAcetBx

11:37:02

66

5,454.0000

XLON

05002050000073497-E0Ow6RAcetC2

11:37:43

122

5,454.0000

XLON

05002050000073944-E0Ow6RAceu9n

11:40:37

3

5,458.0000

XLON

07002070000074238-E0Ow6RAcevwb

11:43:37

91

5,460.0000

XLON

05002050000074668-E0Ow6RAcey5m

11:43:37

4

5,460.0000

XLON

05002050000074668-E0Ow6RAcey5q

11:43:37

114

5,462.0000

XLON

07002070000074767-E0Ow6RAcey5A

11:43:37

84

5,462.0000

XLON

07002070000074767-E0Ow6RAcey5C

11:46:03

6

5,468.0000

XLON

05002050000075647-E0Ow6RAcf0KA

11:46:30

55

5,466.0000

XLON

07002070000074966-E0Ow6RAcf0c8

11:46:30

55

5,466.0000

XLON

07002070000074966-E0Ow6RAcf0cA

11:46:30

98

5,466.0000

XLON

07002070000074966-E0Ow6RAcf0cC

11:49:45

22

5,464.0000

XLON

07002070000076049-E0Ow6RAcf2dZ

11:49:45

86

5,464.0000

XLON

07002070000076049-E0Ow6RAcf2dc

11:49:45

73

5,464.0000

XLON

07002070000075448-E0Ow6RAcf2cP

11:49:45

87

5,464.0000

XLON

07002070000075448-E0Ow6RAcf2cR

11:50:53

69

5,460.0000

XLON

05002050000074668-E0Ow6RAcf3ho

11:52:00

72

5,460.0000

XLON

05002050000076537-E0Ow6RAcf4X4

11:52:21

86

5,460.0000

XLON

05002050000076537-E0Ow6RAcf4ja

11:52:21

62

5,460.0000

XLON

07002070000076474-E0Ow6RAcf4jc

11:52:43

71

5,460.0000

XLON

05002050000076908-E0Ow6RAcf53d

11:52:43

37

5,460.0000

XLON

05002050000076908-E0Ow6RAcf53f

11:54:03

37

5,460.0000

XLON

05002050000076908-E0Ow6RAcf6Dc

11:54:03

28

5,460.0000

XLON

05002050000076908-E0Ow6RAcf6De

11:54:58

35

5,460.0000

XLON

05002050000077329-E0Ow6RAcf6t9

11:54:58

125

5,460.0000

XLON

05002050000077329-E0Ow6RAcf6tE

11:55:00

62

5,460.0000

XLON

05002050000077468-E0Ow6RAcf6v5

11:56:03

161

5,460.0000

XLON

05002050000077685-E0Ow6RAcf7hb

11:56:03

20

5,458.0000

XLON

07002070000075348-E0Ow6RAcf7hl

11:58:06

219

5,460.0000

XLON

07002070000077787-E0Ow6RAcf9FX

11:58:10

52

5,458.0000

XLON

07002070000075348-E0Ow6RAcf9ME

11:58:10

94

5,458.0000

XLON

07002070000076361-E0Ow6RAcf9MG

11:59:42

186

5,466.0000

XLON

07002070000078220-E0Ow6RAcfAve

12:00:02

233

5,462.0000

XLON

05002050000078525-E0Ow6RAcfBcc

12:03:04

18

5,462.0000

XLON

07002070000078767-E0Ow6RAcfHSu

12:03:04

90

5,462.0000

XLON

07002070000078767-E0Ow6RAcfHSs

12:04:23

2

5,462.0000

XLON

07002070000079981-E0Ow6RAcfJik

12:06:47

192

5,462.0000

XLON

05002050000080473-E0Ow6RAcfMTW

12:07:43

118

5,462.0000

XLON

07002070000081020-E0Ow6RAcfNYI

12:07:43

52

5,462.0000

XLON

07002070000081020-E0Ow6RAcfNXy

12:07:43

1

5,462.0000

XLON

07002070000081020-E0Ow6RAcfNXp

12:07:43

53

5,462.0000

XLON

07002070000081020-E0Ow6RAcfNXc

12:09:54

21

5,462.0000

XLON

07002070000081444-E0Ow6RAcfPKF

12:09:54

41

5,462.0000

XLON

07002070000081444-E0Ow6RAcfPKJ

12:09:54

88

5,462.0000

XLON

07002070000081444-E0Ow6RAcfPKL

12:15:35

113

5,466.0000

XLON

05002050000083196-E0Ow6RAcfU9k

12:15:35

70

5,466.0000

XLON

07002070000082865-E0Ow6RAcfU9m

12:15:58

322

5,464.0000

XLON

05002050000083186-E0Ow6RAcfUdV

12:20:09

223

5,464.0000

XLON

07002070000083186-E0Ow6RAcfXkN

12:20:30

112

5,464.0000

XLON

05002050000084582-E0Ow6RAcfY1q

12:20:30

40

5,464.0000

XLON

05002050000084582-E0Ow6RAcfY1s

12:21:04

2

5,464.0000

XLON

07002070000084345-E0Ow6RAcfYYG

12:22:32

190

5,464.0000

XLON

05002050000084814-E0Ow6RAcfZoL

12:22:44

126

5,464.0000

XLON

07002070000084740-E0Ow6RAcfZxJ

12:22:44

114

5,464.0000

XLON

07002070000084740-E0Ow6RAcfZxF

12:28:45

154

5,464.0000

XLON

07002070000085625-E0Ow6RAcfe5J

12:28:46

149

5,464.0000

XLON

07002070000085973-E0Ow6RAcfe63

12:29:23

167

5,464.0000

XLON

07002070000086123-E0Ow6RAcfeZd

12:30:34

39

5,462.0000

XLON

05002050000086745-E0Ow6RAcffT3

12:30:34

106

5,462.0000

XLON

05002050000086745-E0Ow6RAcffT5

12:31:03

14

5,462.0000

XLON

05002050000086882-E0Ow6RAcfftd

12:31:24

29

5,462.0000

XLON

05002050000086882-E0Ow6RAcfg71

12:40:42

126

5,468.0000

XLON

05002050000088156-E0Ow6RAcfmeR

12:40:42

19

5,468.0000

XLON

05002050000088156-E0Ow6RAcfmeT

12:40:43

43

5,468.0000

XLON

05002050000089213-E0Ow6RAcfmf1

12:40:43

42

5,468.0000

XLON

05002050000089213-E0Ow6RAcfmf3

12:40:44

163

5,468.0000

XLON

05002050000089219-E0Ow6RAcfmfv

12:40:45

89

5,468.0000

XLON

05002050000089224-E0Ow6RAcfmgb

12:40:45

70

5,468.0000

XLON

05002050000089224-E0Ow6RAcfmgd

12:41:27

204

5,468.0000

XLON

07002070000088964-E0Ow6RAcfnMf

12:41:28

118

5,468.0000

XLON

07002070000089141-E0Ow6RAcfnNq

12:41:28

89

5,468.0000

XLON

07002070000089141-E0Ow6RAcfnNs

12:42:17

42

5,468.0000

XLON

05002050000089594-E0Ow6RAcfnhV

12:42:17

106

5,468.0000

XLON

05002050000089594-E0Ow6RAcfnhY

12:43:07

46

5,466.0000

XLON

05002050000087834-E0Ow6RAcfoAt

12:43:07

95

5,466.0000

XLON

05002050000087834-E0Ow6RAcfoAv

12:43:08

246

5,466.0000

XLON

07002070000089597-E0Ow6RAcfoBv

12:43:14

138

5,464.0000

XLON

05002050000089770-E0Ow6RAcfoI0

12:43:14

15

5,464.0000

XLON

05002050000089770-E0Ow6RAcfoHy

12:46:27

144

5,462.0000

XLON

07002070000090035-E0Ow6RAcfqD0

12:46:54

173

5,460.0000

XLON

05002050000090330-E0Ow6RAcfqRg

12:48:00

181

5,458.0000

XLON

07002070000090749-E0Ow6RAcfruY

12:51:52

44

5,458.0000

XLON

07002070000091199-E0Ow6RAcfv5J

12:53:28

36

5,460.0000

XLON

07002070000092173-E0Ow6RAcfvwn

12:53:28

140

5,460.0000

XLON

07002070000092173-E0Ow6RAcfvwr

12:53:32

142

5,458.0000

XLON

07002070000091199-E0Ow6RAcfvyX

12:55:51

135

5,458.0000

XLON

05002050000092656-E0Ow6RAcfxd1

12:58:31

176

5,458.0000

XLON

07002070000092835-E0Ow6RAcfzko

12:59:22

85

5,454.0000

XLON

07002070000089487-E0Ow6RAcg0Ke

12:59:22

109

5,454.0000

XLON

05002050000093773-E0Ow6RAcg0Ki

12:59:22

25

5,454.0000

XLON

07002070000089487-E0Ow6RAcg0Kg

12:59:30

14

5,454.0000

XLON

05002050000093867-E0Ow6RAcg0SX

12:59:48

140

5,454.0000

XLON

05002050000093867-E0Ow6RAcg0bK

13:01:05

2

5,452.0000

XLON

07002070000094086-E0Ow6RAcg1Z7

13:01:05

170

5,452.0000

XLON

07002070000094086-E0Ow6RAcg1Z9

13:01:05

50

5,452.0000

XLON

07002070000094086-E0Ow6RAcg1ZB

13:01:05

44

5,452.0000

XLON

07002070000094086-E0Ow6RAcg1ZD

13:02:45

3

5,450.0000

XLON

05002050000094817-E0Ow6RAcg3xC

13:02:45

44

5,450.0000

XLON

05002050000094817-E0Ow6RAcg3xE

13:03:22

40

5,450.0000

XLON

07002070000094724-E0Ow6RAcg4W6

13:04:30

102

5,450.0000

XLON

07002070000094855-E0Ow6RAcg5en

13:05:40

28

5,450.0000

XLON

07002070000095257-E0Ow6RAcg6SI

13:05:40

57

5,450.0000

XLON

07002070000095257-E0Ow6RAcg6SK

13:06:05

129

5,450.0000

XLON

07002070000095328-E0Ow6RAcg6gR

13:06:05

43

5,450.0000

XLON

07002070000095328-E0Ow6RAcg6gT

13:07:45

196

5,450.0000

XLON

07002070000095740-E0Ow6RAcg8lb

13:09:26

134

5,448.0000

XLON

07002070000096107-E0Ow6RAcgA4r

13:10:40

189

5,446.0000

XLON

05002050000092482-E0Ow6RAcgAvV

13:10:40

60

5,448.0000

XLON

05002050000096564-E0Ow6RAcgAvL

13:11:05

127

5,446.0000

XLON

07002070000096418-E0Ow6RAcgBFJ

13:11:05

2

5,446.0000

XLON

07002070000096418-E0Ow6RAcgBFL

13:11:05

29

5,446.0000

XLON

07002070000096418-E0Ow6RAcgBFN

13:13:35

127

5,442.0000

XLON

05002050000097037-E0Ow6RAcgDEu

13:13:35

65

5,440.0000

XLON

05002050000096649-E0Ow6RAcgDF2

13:15:03

4

5,444.0000

XLON

05002050000097469-E0Ow6RAcgETc

13:15:03

112

5,444.0000

XLON

05002050000097469-E0Ow6RAcgETe

13:15:03

44

5,444.0000

XLON

05002050000097469-E0Ow6RAcgETg

13:16:05

77

5,444.0000

XLON

07002070000097499-E0Ow6RAcgFAE

13:16:05

85

5,444.0000

XLON

07002070000097499-E0Ow6RAcgFAG

13:16:05

15

5,444.0000

XLON

07002070000097499-E0Ow6RAcgFAB

13:18:59

165

5,456.0000

XLON

05002050000098475-E0Ow6RAcgHxX

13:19:25

224

5,456.0000

XLON

07002070000098304-E0Ow6RAcgIeA

13:21:05

112

5,456.0000

XLON

07002070000098631-E0Ow6RAcgK2d

13:21:05

60

5,456.0000

XLON

07002070000098631-E0Ow6RAcgK2f

13:23:35

188

5,454.0000

XLON

07002070000098968-E0Ow6RAcgLow

13:25:42

173

5,454.0000

XLON

05002050000099550-E0Ow6RAcgNUc

13:26:05

2

5,454.0000

XLON

05002050000099913-E0Ow6RAcgNpf

13:26:42

42

5,456.0000

XLON

07002070000099722-E0Ow6RAcgOF8

13:26:42

120

5,456.0000

XLON

07002070000099722-E0Ow6RAcgOFA

13:27:38

152

5,452.0000

XLON

05002050000098301-E0Ow6RAcgOrz

13:27:45

112

5,452.0000

XLON

07002070000099945-E0Ow6RAcgOwz

13:27:45

36

5,452.0000

XLON

07002070000099945-E0Ow6RAcgOx1

13:30:40

125

5,452.0000

XLON

07002070000100551-E0Ow6RAcgRF5

13:31:05

196

5,452.0000

XLON

07002070000100674-E0Ow6RAcgRVP

13:32:21

125

5,450.0000

XLON

05002050000100599-E0Ow6RAcgSoL

13:32:45

127

5,450.0000

XLON

05002050000101249-E0Ow6RAcgTGk

13:35:29

157

5,452.0000

XLON

07002070000101414-E0Ow6RAcgVMP

13:36:05

139

5,452.0000

XLON

07002070000101604-E0Ow6RAcgVsl

13:36:09

34

5,450.0000

XLON

07002070000101317-E0Ow6RAcgVw5

13:36:09

136

5,450.0000

XLON

07002070000101317-E0Ow6RAcgVvy

13:37:45

100

5,448.0000

XLON

05002050000102229-E0Ow6RAcgXKZ

13:37:45

43

5,448.0000

XLON

05002050000102229-E0Ow6RAcgXKb

13:39:25

143

5,452.0000

XLON

07002070000102303-E0Ow6RAcgYbt

13:45:11

202

5,454.0000

XLON

05002050000103624-E0Ow6RAcgdCb

13:46:05

2

5,454.0000

XLON

07002070000103641-E0Ow6RAcgdy6

13:47:30

339

5,458.0000

XLON

07002070000103948-E0Ow6RAcgfKE

13:49:11

112

5,458.0000

XLON

07002070000104311-E0Ow6RAcggg8

13:49:11

147

5,458.0000

XLON

07002070000104311-E0Ow6RAcgggA

13:51:12

176

5,456.0000

XLON

07002070000103917-E0Ow6RAcgiIi

13:51:12

47

5,456.0000

XLON

07002070000103917-E0Ow6RAcgiIk

13:53:38

186

5,454.0000

XLON

05002050000104554-E0Ow6RAcgkBI

13:53:38

64

5,454.0000

XLON

05002050000104922-E0Ow6RAcgkBO

13:54:26

29

5,458.0000

XLON

05002050000105652-E0Ow6RAcgl52

13:54:26

144

5,458.0000

XLON

05002050000105652-E0Ow6RAcgl54

13:56:01

59

5,460.0000

XLON

05002050000105755-E0Ow6RAcgmmW

13:57:46

278

5,460.0000

XLON

05002050000106417-E0Ow6RAcgo2e

13:59:59

2

5,460.0000

XLON

05002050000106864-E0Ow6RAcgprR

13:59:59

2

5,460.0000

XLON

05002050000106864-E0Ow6RAcgprT

13:59:59

39

5,460.0000

XLON

05002050000106864-E0Ow6RAcgprV

14:00:01

42

5,458.0000

XLON

07002070000106692-E0Ow6RAcgpxO

14:00:01

23

5,458.0000

XLON

07002070000106692-E0Ow6RAcgpxQ

14:00:01

88

5,458.0000

XLON

05002050000105735-E0Ow6RAcgpwB

14:00:01

85

5,458.0000

XLON

07002070000105528-E0Ow6RAcgpwD

14:01:06

37

5,466.0000

XLON

05002050000107229-E0Ow6RAcgrqr

14:01:44

207

5,466.0000

XLON

05002050000107398-E0Ow6RAcgsUM

14:01:56

191

5,464.0000

XLON

05002050000107133-E0Ow6RAcgssL

14:02:39

98

5,462.0000

XLON

07002070000107192-E0Ow6RAcgtmS

14:04:00

207

5,458.0000

XLON

07002070000107470-E0Ow6RAcguvx

14:04:00

123

5,460.0000

XLON

05002050000107134-E0Ow6RAcguvC

14:04:00

65

5,460.0000

XLON

05002050000107668-E0Ow6RAcguvE

14:04:26

3

5,458.0000

XLON

05002050000107961-E0Ow6RAcgvHx

14:05:00

192

5,456.0000

XLON

07002070000107773-E0Ow6RAcgvm4

14:06:40

162

5,458.0000

XLON

07002070000108140-E0Ow6RAcgxGy

14:07:46

242

5,458.0000

XLON

05002050000108772-E0Ow6RAcgyES

14:08:17

139

5,454.0000

XLON

05002050000108239-E0Ow6RAcgyZL

14:10:45

155

5,458.0000

XLON

05002050000109320-E0Ow6RAch0ae

14:11:07

166

5,458.0000

XLON

05002050000109461-E0Ow6RAch0xc

14:11:14

169

5,456.0000

XLON

07002070000109062-E0Ow6RAch12p

14:13:28

38

5,456.0000

XLON

05002050000110023-E0Ow6RAch2pg

14:13:28

100

5,456.0000

XLON

05002050000110023-E0Ow6RAch2pi

14:19:00

91

5,458.0000

XLON

07002070000111064-E0Ow6RAch8e5

14:19:00

107

5,458.0000

XLON

07002070000111064-E0Ow6RAch8dy

14:20:59

243

5,464.0000

XLON

07002070000111634-E0Ow6RAchAIv

14:21:06

57

5,464.0000

XLON

05002050000111880-E0Ow6RAchAQY

14:21:19

184

5,462.0000

XLON

05002050000111762-E0Ow6RAchAZ9

14:23:16

174

5,464.0000

XLON

07002070000112209-E0Ow6RAchCeD

14:23:16

159

5,464.0000

XLON

07002070000112209-E0Ow6RAchCeF

14:25:22

24

5,466.0000

XLON

07002070000112731-E0Ow6RAchF5N

14:25:34

88

5,466.0000

XLON

05002050000112949-E0Ow6RAchFGG

14:25:34

49

5,466.0000

XLON

07002070000112731-E0Ow6RAchFGC

14:25:34

50

5,466.0000

XLON

07002070000112731-E0Ow6RAchFGE

14:26:06

300

5,466.0000

XLON

05002050000113209-E0Ow6RAchFk6

14:26:06

204

5,466.0000

XLON

05002050000113209-E0Ow6RAchFk8

14:28:35

181

5,466.0000

XLON

05002050000113831-E0Ow6RAchIdN

14:29:26

110

5,466.0000

XLON

07002070000114410-E0Ow6RAchJoW

14:29:26

241

5,466.0000

XLON

07002070000114410-E0Ow6RAchJoY

14:29:44

68

5,464.0000

XLON

05002050000112874-E0Ow6RAchKYb

14:30:10

262

5,464.0000

XLON

05002050000112874-E0Ow6RAchNBF

14:30:10

119

5,464.0000

XLON

05002050000115066-E0Ow6RAchNBJ

14:30:45

117

5,462.0000

XLON

07002070000112732-E0Ow6RAchPWv

14:31:43

292

5,462.0000

XLON

05002050000116700-E0Ow6RAchT1M

14:31:44

53

5,460.0000

XLON

07002070000114832-E0Ow6RAchT2S

14:31:44

178

5,460.0000

XLON

07002070000114832-E0Ow6RAchT2U

14:31:48

231

5,458.0000

XLON

05002050000115931-E0Ow6RAchTE8

14:31:59

41

5,454.0000

XLON

05002050000116726-E0Ow6RAchTr1

14:31:59

347

5,454.0000

XLON

05002050000116726-E0Ow6RAchTr4

14:32:53

97

5,456.0000

XLON

05002050000117528-E0Ow6RAchWJI

14:32:53

124

5,456.0000

XLON

05002050000117528-E0Ow6RAchWJK

14:33:00

170

5,454.0000

XLON

07002070000117337-E0Ow6RAchWfv

14:33:40

204

5,450.0000

XLON

05002050000117529-E0Ow6RAchYVL

14:34:28

50

5,450.0000

XLON

07002070000118409-E0Ow6RAchauL

14:36:28

89

5,454.0000

XLON

07002070000119433-E0Ow6RAchg70

14:36:40

77

5,454.0000

XLON

07002070000119433-E0Ow6RAchgbu

14:37:03

115

5,456.0000

XLON

05002050000119937-E0Ow6RAchhdx

14:37:42

165

5,458.0000

XLON

07002070000120277-E0Ow6RAchjIy

14:37:42

10

5,458.0000

XLON

07002070000120277-E0Ow6RAchjJ0

14:38:15

263

5,456.0000

XLON

05002050000120540-E0Ow6RAchka1

14:40:33

270

5,460.0000

XLON

05002050000121897-E0Ow6RAchqI0

14:41:07

45

5,462.0000

XLON

07002070000122005-E0Ow6RAchriQ

14:41:07

146

5,462.0000

XLON

07002070000122005-E0Ow6RAchriS

14:41:07

5

5,462.0000

XLON

07002070000122005-E0Ow6RAchriN

14:42:21

140

5,464.0000

XLON

07002070000122574-E0Ow6RAchuLH

14:42:26

165

5,462.0000

XLON

05002050000122458-E0Ow6RAchuUE

14:42:26

160

5,462.0000

XLON

07002070000122282-E0Ow6RAchuUC

14:43:16

187

5,460.0000

XLON

07002070000122807-E0Ow6RAchwTM

14:43:24

3

5,462.0000

XLON

07002070000123099-E0Ow6RAchwku

14:45:10

330

5,464.0000

XLON

07002070000123891-E0Ow6RAci0mx

14:46:07

277

5,470.0000

XLON

05002050000124685-E0Ow6RAci33Z

14:46:10

26

5,470.0000

XLON

07002070000124520-E0Ow6RAci38c

14:46:10

97

5,470.0000

XLON

07002070000124520-E0Ow6RAci38e

14:46:10

10

5,470.0000

XLON

07002070000124520-E0Ow6RAci38g

14:46:28

97

5,464.0000

XLON

05002050000124851-E0Ow6RAci3Zx

14:46:28

80

5,466.0000

XLON

05002050000124617-E0Ow6RAci3YT

14:46:28

116

5,466.0000

XLON

07002070000124425-E0Ow6RAci3YR

14:46:28

68

5,466.0000

XLON

05002050000124686-E0Ow6RAci3YX

14:46:28

169

5,466.0000

XLON

07002070000124486-E0Ow6RAci3YV

14:48:25

9

5,464.0000

XLON

05002050000125854-E0Ow6RAci8az

14:49:02

287

5,464.0000

XLON

05002050000126224-E0Ow6RAciA2m

14:49:02

26

5,464.0000

XLON

05002050000126224-E0Ow6RAciA2o

14:49:28

38

5,464.0000

XLON

07002070000126222-E0Ow6RAciAuj

14:49:58

170

5,468.0000

XLON

07002070000126406-E0Ow6RAciBna

14:49:58

152

5,468.0000

XLON

07002070000126406-E0Ow6RAciBnc

14:49:58

286

5,468.0000

XLON

07002070000126407-E0Ow6RAciBne

14:51:11

3

5,466.0000

XLON

05002050000127129-E0Ow6RAciEJ9

14:51:11

365

5,466.0000

XLON

05002050000127129-E0Ow6RAciEJC

14:51:34

85

5,462.0000

XLON

07002070000126719-E0Ow6RAciEsM

14:51:34

126

5,462.0000

XLON

07002070000126719-E0Ow6RAciEsQ

14:55:05

273

5,464.0000

XLON

07002070000128657-E0Ow6RAciLIA

14:55:05

4

5,464.0000

XLON

07002070000128657-E0Ow6RAciLIC

14:55:18

177

5,462.0000

XLON

07002070000127984-E0Ow6RAciLr8

14:55:36

52

5,460.0000

XLON

07002070000128658-E0Ow6RAciMV3

14:55:56

117

5,460.0000

XLON

07002070000128658-E0Ow6RAciN2x

14:56:36

73

5,460.0000

XLON

07002070000129256-E0Ow6RAciOg1

14:56:37

63

5,460.0000

XLON

07002070000129256-E0Ow6RAciOij

14:57:48

219

5,462.0000

XLON

05002050000130252-E0Ow6RAciRIe

14:57:48

189

5,462.0000

XLON

05002050000130252-E0Ow6RAciRIg

14:57:50

15

5,460.0000

XLON

07002070000129256-E0Ow6RAciRUE

14:58:13

82

5,460.0000

XLON

07002070000129256-E0Ow6RAciS2N

15:01:03

327

5,466.0000

XLON

07002070000131879-E0Ow6RAciZ87

15:01:08

8

5,466.0000

XLON

05002050000132107-E0Ow6RAciZGA

15:01:08

23

5,466.0000

XLON

05002050000132107-E0Ow6RAciZGC

15:01:40

334

5,464.0000

XLON

05002050000131985-E0Ow6RAciaH9

15:02:30

143

5,460.0000

XLON

07002070000132229-E0Ow6RAcicLJ

15:02:30

267

5,460.0000

XLON

07002070000132553-E0Ow6RAcicLL

15:02:30

170

5,462.0000

XLON

05002050000132048-E0Ow6RAcicK7

15:02:50

232

5,460.0000

XLON

05002050000133000-E0Ow6RAcidKR

15:03:49

211

5,460.0000

XLON

07002070000133177-E0Ow6RAcifkO

15:04:36

137

5,460.0000

XLON

05002050000133826-E0Ow6RAcihUL

15:04:36

93

5,460.0000

XLON

05002050000133826-E0Ow6RAcihUN

15:04:36

180

5,460.0000

XLON

05002050000133827-E0Ow6RAcihUP

15:06:45

55

5,454.0000

XLON

07002070000134792-E0Ow6RAcim0z

15:08:11

178

5,456.0000

XLON

05002050000135417-E0Ow6RAcioxe

15:08:11

162

5,456.0000

XLON

07002070000135255-E0Ow6RAcioxc

15:09:45

202

5,452.0000

XLON

05002050000134636-E0Ow6RAcirdT

15:09:45

193

5,454.0000

XLON

05002050000136217-E0Ow6RAcircV

15:11:00

207

5,450.0000

XLON

07002070000135564-E0Ow6RAciumy

15:12:04

283

5,450.0000

XLON

07002070000136978-E0Ow6RAciwUw

15:12:04

257

5,452.0000

XLON

05002050000137139-E0Ow6RAciwPE

15:12:51

149

5,450.0000

XLON

05002050000137807-E0Ow6RAciy27

15:13:34

7

5,454.0000

XLON

05002050000138124-E0Ow6RAcizGr

15:13:34

73

5,454.0000

XLON

07002070000137996-E0Ow6RAcizGt

15:13:34

154

5,454.0000

XLON

05002050000138124-E0Ow6RAcizGp

15:14:32

178

5,454.0000

XLON

05002050000138588-E0Ow6RAcj1Uu

15:14:32

162

5,454.0000

XLON

07002070000138455-E0Ow6RAcj1Uw

15:16:01

92

5,458.0000

XLON

07002070000139130-E0Ow6RAcj4pL

15:18:46

213

5,466.0000

XLON

07002070000140243-E0Ow6RAcjAUV

15:18:49

16

5,466.0000

XLON

05002050000140589-E0Ow6RAcjAXY

15:19:01

34

5,466.0000

XLON

05002050000140589-E0Ow6RAcjAku

15:19:01

35

5,466.0000

XLON

05002050000140589-E0Ow6RAcjAks

15:20:31

134

5,468.0000

XLON

07002070000140963-E0Ow6RAcjDbg

15:20:31

157

5,468.0000

XLON

07002070000140963-E0Ow6RAcjDbi

15:20:33

180

5,464.0000

XLON

05002050000139765-E0Ow6RAcjDhx

15:20:33

260

5,466.0000

XLON

05002050000140873-E0Ow6RAcjDgk

15:20:33

88

5,466.0000

XLON

05002050000140873-E0Ow6RAcjDgb

15:21:17

244

5,464.0000

XLON

07002070000141380-E0Ow6RAcjF0p

15:21:23

198

5,462.0000

XLON

05002050000141503-E0Ow6RAcjFId

15:23:11

34

5,458.0000

XLON

05002050000142305-E0Ow6RAcjIai

15:23:11

165

5,458.0000

XLON

05002050000142305-E0Ow6RAcjIak

15:23:45

183

5,456.0000

XLON

07002070000142171-E0Ow6RAcjJUf

15:25:05

101

5,450.0000

XLON

05002050000142110-E0Ow6RAcjM3M

15:25:05

85

5,450.0000

XLON

05002050000143129-E0Ow6RAcjM3O

15:25:05

97

5,452.0000

XLON

07002070000143026-E0Ow6RAcjM2H

15:25:05

102

5,452.0000

XLON

07002070000143026-E0Ow6RAcjM2J

15:26:14

200

5,452.0000

XLON

05002050000143848-E0Ow6RAcjO9T

15:26:14

217

5,452.0000

XLON

07002070000143749-E0Ow6RAcjO9R

15:28:41

84

5,446.0000

XLON

05002050000144919-E0Ow6RAcjUBK

15:28:41

210

5,448.0000

XLON

07002070000144878-E0Ow6RAcjUB8

15:29:30

219

5,448.0000

XLON

05002050000145740-E0Ow6RAcjW5Z

15:29:30

99

5,448.0000

XLON

05002050000145740-E0Ow6RAcjW5b

15:31:19

275

5,450.0000

XLON

07002070000146710-E0Ow6RAcjZYB

15:34:46

305

5,462.0000

XLON

07002070000148599-E0Ow6RAcjgVW

15:36:24

80

5,464.0000

XLON

05002050000149702-E0Ow6RAcjjj2

15:36:24

61

5,464.0000

XLON

07002070000149703-E0Ow6RAcjjj4

15:36:42

39

5,470.0000

XLON

05002050000149830-E0Ow6RAcjkP3

15:36:42

112

5,470.0000

XLON

05002050000149830-E0Ow6RAcjkPB

15:37:31

117

5,472.0000

XLON

05002050000150235-E0Ow6RAcjm2u

15:37:31

65

5,472.0000

XLON

07002070000150236-E0Ow6RAcjm2s

15:37:33

62

5,474.0000

XLON

07002070000150250-E0Ow6RAcjm4y

15:38:30

219

5,472.0000

XLON

07002070000150674-E0Ow6RAcjnYQ

15:38:45

297

5,470.0000

XLON

05002050000150233-E0Ow6RAcjnwt

15:40:15

509

5,470.0000

XLON

05002050000151512-E0Ow6RAcjqMs

15:41:12

431

5,470.0000

XLON

05002050000151930-E0Ow6RAcjshC

15:41:50

233

5,468.0000

XLON

07002070000151547-E0Ow6RAcjtkd

15:43:48

219

5,464.0000

XLON

05002050000152827-E0Ow6RAcjxKM

15:44:15

354

5,462.0000

XLON

05002050000152732-E0Ow6RAcjyJT

15:46:02

13

5,464.0000

XLON

07002070000154026-E0Ow6RAck1NS

15:46:05

184

5,464.0000

XLON

07002070000154026-E0Ow6RAck1h5

15:46:14

203

5,462.0000

XLON

05002050000153618-E0Ow6RAck2Dc

15:46:16

203

5,460.0000

XLON

05002050000153573-E0Ow6RAck2Mm

15:46:16

69

5,460.0000

XLON

07002070000154559-E0Ow6RAck2Mo

15:49:06

303

5,470.0000

XLON

05002050000155980-E0Ow6RAck8Sy

15:49:51

203

5,468.0000

XLON

05002050000155349-E0Ow6RAck9s0

15:49:51

185

5,470.0000

XLON

05002050000156184-E0Ow6RAck9re

15:50:09

113

5,472.0000

XLON

07002070000156442-E0Ow6RAckAUw

15:50:09

10

5,472.0000

XLON

07002070000156442-E0Ow6RAckAUy

15:51:12

282

5,470.0000

XLON

07002070000156922-E0Ow6RAckCha

15:51:31

269

5,468.0000

XLON

05002050000156946-E0Ow6RAckD9G

15:53:07

174

5,466.0000

XLON

05002050000157799-E0Ow6RAckG6i

15:53:07

43

5,466.0000

XLON

05002050000157799-E0Ow6RAckG6k

15:53:24

221

5,462.0000

XLON

07002070000157682-E0Ow6RAckGaN

15:53:29

202

5,460.0000

XLON

05002050000157689-E0Ow6RAckGwz

15:55:13

3

5,458.0000

XLON

07002070000158816-E0Ow6RAckKTX

15:55:13

208

5,458.0000

XLON

07002070000158816-E0Ow6RAckKTZ

15:56:05

145

5,458.0000

XLON

07002070000159247-E0Ow6RAckMA1

15:56:52

172

5,458.0000

XLON

05002050000159387-E0Ow6RAckNLf

15:58:30

104

5,462.0000

XLON

05002050000160375-E0Ow6RAckQvm

15:58:30

241

5,462.0000

XLON

07002070000160327-E0Ow6RAckQvo

15:58:30

72

5,462.0000

XLON

05002050000160376-E0Ow6RAckQvq

15:58:30

66

5,462.0000

XLON

07002070000160328-E0Ow6RAckQvs

15:59:59

286

5,462.0000

XLON

05002050000160864-E0Ow6RAckTD3

15:59:59

357

5,462.0000

XLON

07002070000160813-E0Ow6RAckTD1

16:00:01

172

5,458.0000

XLON

05002050000160849-E0Ow6RAckTQa

16:00:01

68

5,458.0000

XLON

07002070000160793-E0Ow6RAckTQY

16:01:19

168

5,460.0000

XLON

07002070000161767-E0Ow6RAckWXS

16:02:20

153

5,462.0000

XLON

05002050000162164-E0Ow6RAckYez

16:03:14

89

5,460.0000

XLON

05002050000162773-E0Ow6RAckZjl

16:03:14

149

5,460.0000

XLON

05002050000162773-E0Ow6RAckZjn

16:03:22

153

5,458.0000

XLON

05002050000162165-E0Ow6RAcka02

16:04:35

186

5,452.0000

XLON

05002050000163693-E0Ow6RAckbws

16:06:30

38

5,452.0000

XLON

05002050000164457-E0Ow6RAckfmb

16:06:30

207

5,452.0000

XLON

05002050000164457-E0Ow6RAckfmd

16:07:34

102

5,458.0000

XLON

07002070000165040-E0Ow6RAckhlc

16:07:34

118

5,458.0000

XLON

07002070000165040-E0Ow6RAckhlf

16:07:53

64

5,456.0000

XLON

07002070000165203-E0Ow6RAcki97

16:07:55

72

5,454.0000

XLON

05002050000164991-E0Ow6RAckiFQ

16:08:27

164

5,454.0000

XLON

07002070000165484-E0Ow6RAckjUm

16:08:53

180

5,452.0000

XLON

07002070000165061-E0Ow6RAckkBy

16:09:06

171

5,450.0000

XLON

05002050000165203-E0Ow6RAckkSj

16:09:33

6

5,450.0000

XLON

05002050000166050-E0Ow6RAckkvh

16:09:33

5

5,450.0000

XLON

05002050000166050-E0Ow6RAckkvj

16:09:33

65

5,450.0000

XLON

05002050000166050-E0Ow6RAckkvl

16:10:24

205

5,450.0000

XLON

07002070000166467-E0Ow6RAckmeR

16:11:13

325

5,450.0000

XLON

07002070000166876-E0Ow6RAckobE

16:11:25

202

5,448.0000

XLON

07002070000165848-E0Ow6RAckp9e

16:11:25

16

5,448.0000

XLON

07002070000165848-E0Ow6RAckp9h

16:13:15

270

5,452.0000

XLON

07002070000167897-E0Ow6RAcksXD

16:13:22

261

5,450.0000

XLON

07002070000167697-E0Ow6RAcksot

16:14:41

317

5,452.0000

XLON

07002070000168491-E0Ow6RAckuob

16:16:13

91

5,452.0000

XLON

07002070000169279-E0Ow6RAckxIN

16:16:13

104

5,452.0000

XLON

07002070000169279-E0Ow6RAckxIP

16:16:13

100

5,452.0000

XLON

07002070000169279-E0Ow6RAckxIR

16:16:13

62

5,452.0000

XLON

07002070000169279-E0Ow6RAckxIT

16:16:54

22

5,450.0000

XLON

05002050000168552-E0Ow6RAckyTz

16:17:54

220

5,454.0000

XLON

05002050000169768-E0Ow6RAcl0pD

16:18:36

97

5,456.0000

XLON

07002070000169862-E0Ow6RAcl307

16:18:58

100

5,456.0000

XLON

07002070000169907-E0Ow6RAcl42d

16:19:34

455

5,456.0000

XLON

07002070000170133-E0Ow6RAcl5iB

16:20:11

276

5,454.0000

XLON

05002050000170014-E0Ow6RAcl7Tp

16:20:18

172

5,452.0000

XLON

05002050000170291-E0Ow6RAcl83H

16:21:13

12

5,452.0000

XLON

07002070000170644-E0Ow6RAclATE

16:21:13

403

5,452.0000

XLON

07002070000170644-E0Ow6RAclATG

16:22:03

113

5,450.0000

XLON

05002050000170597-E0Ow6RAclCGq

16:23:08

257

5,448.0000

XLON

05002050000170754-E0Ow6RAclEqd

16:23:08

206

5,448.0000

XLON

07002070000170842-E0Ow6RAclEqf

16:23:08

111

5,448.0000

XLON

05002050000170754-E0Ow6RAclEqM

16:23:19

354

5,446.0000

XLON

07002070000171098-E0Ow6RAclFVL

16:24:13

323

5,444.0000

XLON

05002050000171424-E0Ow6RAclHLC

16:25:11

311

5,450.0000

XLON

07002070000171750-E0Ow6RAclKPZ

16:25:11

21

5,450.0000

XLON

07002070000171750-E0Ow6RAclKPX

16:26:13

92

5,450.0000

XLON

07002070000172046-E0Ow6RAclMpl

16:26:50

83

5,452.0000

XLON

05002050000172331-E0Ow6RAclOhj

16:26:50

173

5,452.0000

XLON

07002070000172152-E0Ow6RAclOhd

16:26:50

59

5,452.0000

XLON

05002050000172331-E0Ow6RAclOhl

16:26:50

65

5,452.0000

XLON

07002070000172211-E0Ow6RAclOhh

16:27:53

96

5,454.0000

XLON

05002050000172639-E0Ow6RAclQpU

16:27:53

7

5,454.0000

XLON

05002050000172639-E0Ow6RAclQpW

16:28:04

199

5,452.0000

XLON

07002070000172507-E0Ow6RAclR9J

16:28:55

90

5,454.0000

XLON

07002070000172816-E0Ow6RAclTBK

16:28:55

91

5,454.0000

XLON

07002070000172816-E0Ow6RAclTBM

16:28:55

102

5,454.0000

XLON

07002070000172816-E0Ow6RAclTBO

16:28:55

125

5,454.0000

XLON

07002070000172816-E0Ow6RAclTBQ

 

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
 
 
POSPKBBQPBDDOKB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value9,730.11
Change12.86