Transaction in Own Shares

Summary by AI BETAClose X

On September 4, 2025, Ashtead Group plc purchased 81,900 of its own ordinary shares, priced at 10 pence each, for Treasury. The average price paid per share was 5,378.8436 pence, with the lowest price at 5,308.0000 pence and the highest at 5,414.0000 pence. Following this transaction, the number of ordinary shares in issue will be 423,858,448, excluding Treasury shares. The company will hold 27,496,385 ordinary shares in Treasury. The share repurchase was executed as part of the company's share repurchase program of up to $1.5 billion, announced on December 10, 2024.

Disclaimer*

Ashtead Group PLC
05 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 4 September 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:

81,900



Date of transaction:

4 September 2025



Average price paid per share (pence):

5,378.8436



Lowest price paid per share (pence):

5,308.0000



Highest price paid per share (pence):

5,414.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,858,448 (excluding Treasury shares), and the Company will hold 27,496,385 ordinary shares in Treasury.

 

The figure of 423,858,448 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

08:01:55

240

5,392.0000

XLON

07002070000003607-E0ONIO05VkqC

08:01:55

91

5,392.0000

XLON

07002070000003607-E0ONIO05VkqE

08:01:55

291

5,390.0000

XLON

05002050000003569-E0ONIO05VkqT

08:01:55

290

5,386.0000

XLON

05002050000003570-E0ONIO05VkrW

08:03:55

105

5,364.0000

XLON

05002050000003744-E0ONIO05Vqn6

08:03:55

164

5,364.0000

XLON

05002050000003744-E0ONIO05Vqn8

08:03:55

79

5,362.0000

XLON

07002070000003781-E0ONIO05Vqnj

08:03:55

190

5,362.0000

XLON

07002070000003781-E0ONIO05Vqnl

08:04:26

52

5,350.0000

XLON

05002050000003743-E0ONIO05VrxW

08:04:26

93

5,350.0000

XLON

05002050000003743-E0ONIO05Vrxa

08:04:31

168

5,338.0000

XLON

05002050000004013-E0ONIO05Vs9G

08:04:31

83

5,338.0000

XLON

05002050000004013-E0ONIO05Vs9I

08:04:31

107

5,338.0000

XLON

07002070000004072-E0ONIO05Vs9K

08:06:58

218

5,350.0000

XLON

07002070000004451-E0ONIO05VyO2

08:06:58

218

5,348.0000

XLON

05002050000004391-E0ONIO05VyOx

08:07:12

94

5,342.0000

XLON

07002070000004452-E0ONIO05Vz5l

08:07:46

54

5,356.0000

XLON

07002070000004733-E0ONIO05W0ux

08:07:46

1

5,356.0000

XLON

07002070000004733-E0ONIO05W0uz

08:07:46

121

5,356.0000

XLON

07002070000004733-E0ONIO05W0v3

08:09:18

152

5,350.0000

XLON

05002050000004651-E0ONIO05W43x

08:10:16

136

5,362.0000

XLON

05002050000005012-E0ONIO05W6ck

08:10:33

56

5,360.0000

XLON

07002070000005101-E0ONIO05W7e1

08:10:33

134

5,360.0000

XLON

07002070000005101-E0ONIO05W7fe

08:10:39

82

5,356.0000

XLON

05002050000005013-E0ONIO05W7pw

08:11:33

28

5,354.0000

XLON

07002070000005272-E0ONIO05W9mX

08:12:02

141

5,354.0000

XLON

07002070000005272-E0ONIO05WAfe

08:12:07

134

5,344.0000

XLON

05002050000005166-E0ONIO05WAqf

08:12:07

9

5,344.0000

XLON

05002050000005166-E0ONIO05WAqh

08:12:41

187

5,346.0000

XLON

05002050000005449-E0ONIO05WBvr

08:12:43

78

5,342.0000

XLON

05002050000005350-E0ONIO05WBy9

08:12:55

79

5,338.0000

XLON

07002070000005540-E0ONIO05WCA4

08:12:57

158

5,332.0000

XLON

05002050000005452-E0ONIO05WCF6

08:14:41

156

5,346.0000

XLON

07002070000005766-E0ONIO05WFcD

08:15:00

45

5,340.0000

XLON

07002070000005724-E0ONIO05WG3g

08:15:00

99

5,340.0000

XLON

07002070000005724-E0ONIO05WG3m

08:15:06

144

5,336.0000

XLON

05002050000005628-E0ONIO05WGOL

08:16:46

118

5,330.0000

XLON

05002050000007522-E0ONIO05WJHO

08:17:16

107

5,326.0000

XLON

05002050000007412-E0ONIO05WK4D

08:18:54

103

5,328.0000

XLON

05002050000009903-E0ONIO05WMlR

08:18:54

35

5,328.0000

XLON

05002050000009903-E0ONIO05WMlT

08:20:16

71

5,326.0000

XLON

05002050000012919-E0ONIO05WPCy

08:20:16

41

5,326.0000

XLON

05002050000012919-E0ONIO05WPD0

08:20:16

41

5,326.0000

XLON

05002050000012919-E0ONIO05WPD2

08:20:16

12

5,326.0000

XLON

05002050000012919-E0ONIO05WPD4

08:20:19

150

5,322.0000

XLON

05002050000009405-E0ONIO05WPIm

08:20:20

69

5,320.0000

XLON

05002050000008403-E0ONIO05WPLD

08:21:05

135

5,320.0000

XLON

07002070000013513-E0ONIO05WQOO

08:21:44

203

5,318.0000

XLON

05002050000013364-E0ONIO05WROl

08:22:41

90

5,328.0000

XLON

05002050000014216-E0ONIO05WSPO

08:22:51

53

5,328.0000

XLON

05002050000014216-E0ONIO05WSa6

08:23:36

182

5,322.0000

XLON

07002070000014340-E0ONIO05WTkp

08:24:23

140

5,322.0000

XLON

05002050000015063-E0ONIO05WUsH

08:25:14

97

5,314.0000

XLON

05002050000011962-E0ONIO05WVvh

08:26:01

179

5,310.0000

XLON

07002070000016028-E0ONIO05WWjW

08:26:45

140

5,308.0000

XLON

07002070000015209-E0ONIO05WXlQ

08:28:38

35

5,312.0000

XLON

07002070000017435-E0ONIO05WZxd

08:28:38

71

5,312.0000

XLON

07002070000017435-E0ONIO05WZxf

08:29:32

75

5,318.0000

XLON

05002050000017716-E0ONIO05WbAH

08:29:32

112

5,318.0000

XLON

05002050000017716-E0ONIO05WbAJ

08:30:01

182

5,316.0000

XLON

07002070000017885-E0ONIO05Wc56

08:31:01

142

5,324.0000

XLON

05002050000019501-E0ONIO05WdeY

08:32:41

71

5,324.0000

XLON

07002070000021287-E0ONIO05WgWb

08:32:41

79

5,324.0000

XLON

07002070000021287-E0ONIO05WgWd

08:32:41

21

5,324.0000

XLON

07002070000021287-E0ONIO05WgWf

08:32:41

57

5,324.0000

XLON

07002070000021287-E0ONIO05WgWh

08:33:00

45

5,320.0000

XLON

05002050000019502-E0ONIO05Wgtl

08:33:00

111

5,320.0000

XLON

05002050000019502-E0ONIO05Wgtn

08:35:35

52

5,334.0000

XLON

07002070000024698-E0ONIO05Wm4B

08:35:35

19

5,334.0000

XLON

07002070000024698-E0ONIO05Wm4D

08:35:35

8

5,334.0000

XLON

07002070000024698-E0ONIO05Wm4F

08:35:35

6

5,334.0000

XLON

07002070000024698-E0ONIO05Wm4H

08:35:35

21

5,334.0000

XLON

07002070000024698-E0ONIO05Wm4J

08:35:35

49

5,334.0000

XLON

07002070000024698-E0ONIO05Wm4L

08:36:01

169

5,332.0000

XLON

05002050000024798-E0ONIO05WmxU

08:37:46

39

5,340.0000

XLON

07002070000025934-E0ONIO05WplG

08:38:20

146

5,340.0000

XLON

07002070000025934-E0ONIO05Wqel

08:39:13

170

5,336.0000

XLON

07002070000025639-E0ONIO05WrlI

08:39:23

9

5,338.0000

XLON

05002050000026656-E0ONIO05Ws9K

08:40:34

180

5,340.0000

XLON

05002050000027140-E0ONIO05WttL

08:41:56

128

5,342.0000

XLON

07002070000027939-E0ONIO05WvZ5

08:41:56

22

5,342.0000

XLON

07002070000027939-E0ONIO05WvZ7

08:43:12

182

5,342.0000

XLON

07002070000028268-E0ONIO05WwwP

08:43:58

211

5,340.0000

XLON

07002070000027590-E0ONIO05Wxaq

08:45:04

230

5,342.0000

XLON

07002070000028977-E0ONIO05Wyxa

08:45:04

91

5,340.0000

XLON

05002050000028823-E0ONIO05Wyy6

08:45:04

77

5,340.0000

XLON

05002050000028823-E0ONIO05Wyy9

08:46:01

3

5,346.0000

XLON

07002070000030694-E0ONIO05Wztq

08:46:01

150

5,346.0000

XLON

07002070000030694-E0ONIO05Wzts

08:47:41

16

5,346.0000

XLON

05002050000031262-E0ONIO05X1yT

08:48:38

71

5,346.0000

XLON

07002070000032132-E0ONIO05X3Sh

08:49:21

46

5,346.0000

XLON

07002070000033060-E0ONIO05X4JF

08:49:21

21

5,346.0000

XLON

07002070000033060-E0ONIO05X4JH

08:49:21

71

5,346.0000

XLON

07002070000033060-E0ONIO05X4JJ

08:49:34

216

5,342.0000

XLON

05002050000031285-E0ONIO05X4oG

08:51:01

6

5,342.0000

XLON

05002050000034845-E0ONIO05X6Qh

08:51:01

77

5,342.0000

XLON

05002050000034845-E0ONIO05X6Qj

08:51:01

60

5,342.0000

XLON

05002050000034845-E0ONIO05X6Ql

08:51:01

91

5,342.0000

XLON

05002050000034845-E0ONIO05X6Qn

08:51:58

89

5,336.0000

XLON

07002070000034987-E0ONIO05X7aP

08:51:58

76

5,334.0000

XLON

07002070000031166-E0ONIO05X7bI

08:52:52

224

5,342.0000

XLON

07002070000035770-E0ONIO05X8Up

08:54:00

46

5,344.0000

XLON

05002050000036341-E0ONIO05X9lj

08:54:00

35

5,344.0000

XLON

05002050000036341-E0ONIO05X9ll

08:54:38

151

5,346.0000

XLON

05002050000037193-E0ONIO05XAK8

08:54:59

137

5,344.0000

XLON

07002070000037336-E0ONIO05XAvO

08:56:45

141

5,346.0000

XLON

07002070000038316-E0ONIO05XD1J

08:59:15

164

5,346.0000

XLON

07002070000039014-E0ONIO05XFpg

08:59:27

23

5,346.0000

XLON

05002050000039492-E0ONIO05XG8r

08:59:27

149

5,346.0000

XLON

05002050000039492-E0ONIO05XG8t

08:59:28

11

5,344.0000

XLON

07002070000038988-E0ONIO05XG9t

08:59:28

11

5,344.0000

XLON

07002070000038988-E0ONIO05XG9v

08:59:28

81

5,344.0000

XLON

07002070000038988-E0ONIO05XGA1

08:59:28

119

5,344.0000

XLON

07002070000038988-E0ONIO05XGA3

09:03:48

211

5,356.0000

XLON

07002070000042788-E0ONIO05XMuU

09:03:48

181

5,352.0000

XLON

07002070000042779-E0ONIO05XMvG

09:04:21

27

5,352.0000

XLON

05002050000042981-E0ONIO05XNLd

09:04:21

89

5,352.0000

XLON

05002050000042981-E0ONIO05XNLf

09:04:21

66

5,352.0000

XLON

05002050000042981-E0ONIO05XNLh

09:05:46

181

5,346.0000

XLON

07002070000043161-E0ONIO05XOfJ

09:06:18

6

5,344.0000

XLON

05002050000043964-E0ONIO05XPGQ

09:06:18

132

5,344.0000

XLON

05002050000043964-E0ONIO05XPGT

09:07:59

170

5,346.0000

XLON

07002070000045050-E0ONIO05XRMP

09:10:23

153

5,354.0000

XLON

07002070000046044-E0ONIO05XUlu

09:11:01

109

5,354.0000

XLON

07002070000047116-E0ONIO05XVsa

09:11:01

89

5,354.0000

XLON

07002070000047116-E0ONIO05XVsc

09:11:01

18

5,354.0000

XLON

07002070000047116-E0ONIO05XVse

09:12:41

110

5,354.0000

XLON

05002050000047830-E0ONIO05XYJj

09:12:41

17

5,354.0000

XLON

05002050000047830-E0ONIO05XYJl

09:16:01

193

5,360.0000

XLON

05002050000049023-E0ONIO05Xc0m

09:16:38

177

5,354.0000

XLON

05002050000048617-E0ONIO05XcvR

09:18:45

134

5,356.0000

XLON

05002050000050817-E0ONIO05Xf3q

09:18:45

100

5,356.0000

XLON

05002050000050817-E0ONIO05Xf3s

09:20:05

168

5,358.0000

XLON

07002070000051299-E0ONIO05XgF5

09:21:01

189

5,356.0000

XLON

05002050000051891-E0ONIO05XhKb

09:25:51

202

5,368.0000

XLON

05002050000053143-E0ONIO05XmTq

09:25:51

247

5,366.0000

XLON

07002070000053299-E0ONIO05XmUE

09:26:01

145

5,368.0000

XLON

05002050000054092-E0ONIO05XmhF

09:26:01

136

5,368.0000

XLON

05002050000054092-E0ONIO05XmhH

09:27:41

266

5,368.0000

XLON

05002050000054781-E0ONIO05XoFG

09:32:21

208

5,382.0000

XLON

07002070000057590-E0ONIO05XsXE

09:32:29

41

5,378.0000

XLON

07002070000057086-E0ONIO05Xsf7

09:32:41

227

5,380.0000

XLON

07002070000057794-E0ONIO05Xt3R

09:32:41

150

5,378.0000

XLON

07002070000057086-E0ONIO05Xt3d

09:36:20

192

5,382.0000

XLON

05002050000058549-E0ONIO05Xy1C

09:36:21

285

5,380.0000

XLON

05002050000058487-E0ONIO05Xy39

09:38:30

249

5,382.0000

XLON

05002050000059955-E0ONIO05Y18k

09:39:21

254

5,382.0000

XLON

05002050000060717-E0ONIO05Y2Ji

09:40:10

194

5,380.0000

XLON

07002070000060157-E0ONIO05Y3O6

09:40:10

55

5,380.0000

XLON

07002070000060157-E0ONIO05Y3O8

09:42:41

29

5,382.0000

XLON

07002070000062562-E0ONIO05Y6BR

09:42:41

89

5,382.0000

XLON

07002070000062562-E0ONIO05Y6BT

09:42:41

4

5,382.0000

XLON

07002070000062562-E0ONIO05Y6BV

09:44:21

26

5,382.0000

XLON

05002050000063036-E0ONIO05Y7f9

09:44:21

89

5,382.0000

XLON

05002050000063036-E0ONIO05Y7fB

09:44:21

26

5,382.0000

XLON

05002050000063036-E0ONIO05Y7fD

09:44:21

75

5,382.0000

XLON

05002050000063036-E0ONIO05Y7fF

09:45:13

164

5,380.0000

XLON

05002050000061598-E0ONIO05Y8Jt

09:45:45

131

5,370.0000

XLON

07002070000063775-E0ONIO05Y8nD

09:47:04

114

5,368.0000

XLON

05002050000064202-E0ONIO05YA8m

09:47:05

115

5,366.0000

XLON

07002070000064432-E0ONIO05YAAi

09:47:25

50

5,362.0000

XLON

05002050000063736-E0ONIO05YAfi

09:47:25

64

5,362.0000

XLON

05002050000063736-E0ONIO05YAfl

09:49:45

75

5,360.0000

XLON

05002050000064457-E0ONIO05YCiK

09:51:37

139

5,362.0000

XLON

07002070000066198-E0ONIO05YELq

09:53:51

180

5,362.0000

XLON

05002050000066458-E0ONIO05YGOH

09:53:51

68

5,360.0000

XLON

07002070000066673-E0ONIO05YGOb

09:56:26

196

5,360.0000

XLON

07002070000067659-E0ONIO05YJQL

10:01:15

236

5,360.0000

XLON

05002050000069870-E0ONIO05YNbA

10:01:16

98

5,358.0000

XLON

07002070000064670-E0ONIO05YNli

10:01:16

70

5,358.0000

XLON

07002070000067945-E0ONIO05YNlm

10:02:44

105

5,354.0000

XLON

05002050000064458-E0ONIO05YPQW

10:02:44

104

5,354.0000

XLON

05002050000067703-E0ONIO05YPQY

10:03:16

246

5,350.0000

XLON

05002050000070361-E0ONIO05YQBp

10:04:21

23

5,352.0000

XLON

07002070000071727-E0ONIO05YRVJ

10:04:21

89

5,352.0000

XLON

07002070000071727-E0ONIO05YRVL

10:05:07

38

5,350.0000

XLON

05002050000071504-E0ONIO05YSbg

10:05:07

162

5,350.0000

XLON

05002050000071504-E0ONIO05YSbi

10:06:31

158

5,348.0000

XLON

07002070000072449-E0ONIO05YUHe

10:10:43

228

5,358.0000

XLON

07002070000074245-E0ONIO05YYRg

10:12:41

27

5,360.0000

XLON

07002070000075327-E0ONIO05Ya2i

10:12:41

89

5,360.0000

XLON

07002070000075327-E0ONIO05Ya2k

10:13:16

183

5,358.0000

XLON

05002050000074784-E0ONIO05Yaaz

10:13:49

275

5,356.0000

XLON

05002050000074375-E0ONIO05YbIB

10:14:49

175

5,352.0000

XLON

05002050000075793-E0ONIO05YcCJ

10:14:49

142

5,350.0000

XLON

07002070000075993-E0ONIO05YcCw

10:14:49

33

5,350.0000

XLON

07002070000075993-E0ONIO05YcCy

10:16:08

127

5,350.0000

XLON

07002070000076722-E0ONIO05Ye59

10:16:17

109

5,348.0000

XLON

05002050000076522-E0ONIO05YeMT

10:16:17

64

5,348.0000

XLON

05002050000076522-E0ONIO05YeMV

10:18:07

141

5,346.0000

XLON

07002070000077354-E0ONIO05YgdP

10:21:03

147

5,350.0000

XLON

05002050000078078-E0ONIO05YjEu

10:21:03

137

5,348.0000

XLON

07002070000078196-E0ONIO05YjF3

10:23:36

26

5,354.0000

XLON

07002070000079835-E0ONIO05YlZZ

10:23:36

89

5,354.0000

XLON

07002070000079835-E0ONIO05YlZb

10:23:36

26

5,354.0000

XLON

07002070000079835-E0ONIO05YlZd

10:26:56

25

5,356.0000

XLON

05002050000080896-E0ONIO05Yo9N

10:26:56

89

5,356.0000

XLON

05002050000080896-E0ONIO05Yo9P

10:26:57

136

5,354.0000

XLON

05002050000080382-E0ONIO05YoAe

10:27:50

76

5,364.0000

XLON

05002050000081176-E0ONIO05YowB

10:27:50

86

5,364.0000

XLON

07002070000081359-E0ONIO05YowD

10:28:17

136

5,362.0000

XLON

05002050000081177-E0ONIO05YpXT

10:30:15

227

5,358.0000

XLON

05002050000081160-E0ONIO05YrYM

10:30:44

69

5,356.0000

XLON

07002070000081975-E0ONIO05Ys8F

10:32:44

130

5,368.0000

XLON

05002050000083009-E0ONIO05Yu3e

10:35:16

89

5,368.0000

XLON

05002050000084139-E0ONIO05Yw5q

10:35:46

130

5,366.0000

XLON

07002070000083190-E0ONIO05Ywgf

10:36:01

31

5,366.0000

XLON

05002050000084402-E0ONIO05Yx8x

10:36:01

17

5,366.0000

XLON

05002050000084402-E0ONIO05Yx8z

10:36:01

89

5,366.0000

XLON

05002050000084402-E0ONIO05Yx91

10:36:16

70

5,364.0000

XLON

05002050000083559-E0ONIO05YxUL

10:36:16

136

5,364.0000

XLON

07002070000083985-E0ONIO05YxUN

10:39:58

179

5,370.0000

XLON

05002050000085347-E0ONIO05Z03W

10:40:35

109

5,366.0000

XLON

07002070000085259-E0ONIO05Z0Ye

10:42:42

29

5,372.0000

XLON

07002070000086771-E0ONIO05Z2O8

10:42:42

89

5,372.0000

XLON

07002070000086771-E0ONIO05Z2OA

10:42:42

96

5,372.0000

XLON

07002070000086771-E0ONIO05Z2OC

10:44:22

8

5,372.0000

XLON

07002070000087223-E0ONIO05Z3LA

10:44:22

85

5,372.0000

XLON

07002070000087223-E0ONIO05Z3LC

10:46:01

173

5,370.0000

XLON

05002050000086100-E0ONIO05Z4d6

10:46:02

146

5,370.0000

XLON

07002070000088059-E0ONIO05Z4i4

10:46:58

144

5,368.0000

XLON

05002050000085974-E0ONIO05Z5k8

10:47:05

29

5,366.0000

XLON

07002070000085259-E0ONIO05Z644

10:48:37

12

5,366.0000

XLON

05002050000088801-E0ONIO05Z716

10:50:26

164

5,366.0000

XLON

07002070000089222-E0ONIO05Z8JQ

10:50:26

108

5,364.0000

XLON

07002070000087697-E0ONIO05Z8K0

10:51:02

29

5,364.0000

XLON

07002070000089756-E0ONIO05Z8hI

10:51:09

169

5,362.0000

XLON

07002070000088689-E0ONIO05Z8pv

10:51:13

71

5,360.0000

XLON

05002050000089322-E0ONIO05Z8rv

10:51:40

73

5,358.0000

XLON

05002050000089553-E0ONIO05Z9iR

10:53:37

28

5,358.0000

XLON

07002070000090939-E0ONIO05ZBcf

10:53:37

88

5,358.0000

XLON

07002070000090939-E0ONIO05ZBch

10:54:22

28

5,358.0000

XLON

07002070000091206-E0ONIO05ZCCS

10:54:22

13

5,358.0000

XLON

07002070000091206-E0ONIO05ZCCU

10:54:22

3

5,358.0000

XLON

07002070000091206-E0ONIO05ZCCW

10:54:22

3

5,358.0000

XLON

07002070000091206-E0ONIO05ZCCY

10:54:22

89

5,358.0000

XLON

07002070000091206-E0ONIO05ZCCa

10:54:40

160

5,356.0000

XLON

07002070000090552-E0ONIO05ZCKn

10:56:28

131

5,358.0000

XLON

07002070000091778-E0ONIO05ZEDQ

10:56:31

147

5,356.0000

XLON

07002070000091752-E0ONIO05ZEGI

11:05:39

284

5,376.0000

XLON

07002070000096039-E0ONIO05ZN4R

11:06:07

48

5,376.0000

XLON

05002050000095965-E0ONIO05ZNN6

11:06:07

234

5,376.0000

XLON

05002050000095965-E0ONIO05ZNNA

11:06:57

48

5,374.0000

XLON

05002050000095834-E0ONIO05ZNtW

11:09:27

57

5,374.0000

XLON

05002050000095834-E0ONIO05ZQWm

11:14:00

41

5,386.0000

XLON

07002070000099343-E0ONIO05ZUHg

11:14:00

234

5,386.0000

XLON

07002070000099343-E0ONIO05ZUHi

11:15:03

266

5,398.0000

XLON

07002070000100679-E0ONIO05ZYNl

11:15:10

171

5,396.0000

XLON

05002050000100411-E0ONIO05ZYvh

11:15:10

178

5,396.0000

XLON

05002050000100411-E0ONIO05ZYvj

11:15:31

160

5,394.0000

XLON

05002050000100290-E0ONIO05Za9m

11:15:31

132

5,394.0000

XLON

05002050000100290-E0ONIO05Za9o

11:16:17

164

5,394.0000

XLON

07002070000101604-E0ONIO05ZbdF

11:20:17

45

5,400.0000

XLON

05002050000103459-E0ONIO05ZgO5

11:21:25

212

5,402.0000

XLON

07002070000103993-E0ONIO05ZhRu

11:25:17

164

5,406.0000

XLON

07002070000105548-E0ONIO05Zk4u

11:25:17

108

5,406.0000

XLON

07002070000105548-E0ONIO05Zk51

11:25:17

12

5,406.0000

XLON

07002070000105548-E0ONIO05Zk54

11:26:02

32

5,406.0000

XLON

05002050000105584-E0ONIO05Zkpg

11:26:02

112

5,406.0000

XLON

05002050000105584-E0ONIO05Zkpi

11:26:23

144

5,404.0000

XLON

05002050000104138-E0ONIO05Zl1x

11:28:24

105

5,406.0000

XLON

07002070000106790-E0ONIO05Zmms

11:28:24

67

5,406.0000

XLON

07002070000106790-E0ONIO05Zmmw

11:29:55

186

5,408.0000

XLON

05002050000106933-E0ONIO05ZnrZ

11:30:05

132

5,404.0000

XLON

05002050000106312-E0ONIO05Znzx

11:30:05

65

5,404.0000

XLON

05002050000106312-E0ONIO05Zo00

11:31:45

112

5,400.0000

XLON

05002050000107605-E0ONIO05ZpSn

11:36:35

157

5,398.0000

XLON

05002050000107606-E0ONIO05ZsgF

11:36:49

87

5,396.0000

XLON

07002070000109708-E0ONIO05Zsu6

11:41:26

175

5,396.0000

XLON

07002070000111483-E0ONIO05Zvoe

11:41:26

114

5,396.0000

XLON

07002070000112473-E0ONIO05Zvog

11:41:26

101

5,396.0000

XLON

07002070000112475-E0ONIO05Zvoi

11:42:25

99

5,394.0000

XLON

05002050000107322-E0ONIO05ZwIQ

11:44:41

105

5,394.0000

XLON

07002070000113005-E0ONIO05ZxRX

11:44:41

104

5,394.0000

XLON

07002070000113005-E0ONIO05ZxRa

11:44:41

266

5,392.0000

XLON

05002050000112768-E0ONIO05ZxSt

11:46:51

39

5,400.0000

XLON

05002050000114119-E0ONIO05Zygv

11:46:51

90

5,398.0000

XLON

07002070000114304-E0ONIO05ZyhE

11:46:51

66

5,398.0000

XLON

07002070000114306-E0ONIO05Zyhi

11:47:42

66

5,404.0000

XLON

07002070000114610-E0ONIO05ZzOx

11:48:01

80

5,406.0000

XLON

07002070000114720-E0ONIO05ZzYS

11:49:22

43

5,406.0000

XLON

05002050000114871-E0ONIO05a0P8

11:50:55

26

5,410.0000

XLON

07002070000115736-E0ONIO05a1fl

11:50:55

42

5,410.0000

XLON

07002070000115736-E0ONIO05a1fn

11:51:47

111

5,408.0000

XLON

05002050000115124-E0ONIO05a2CG

11:51:47

74

5,408.0000

XLON

07002070000115781-E0ONIO05a2CK

11:52:16

154

5,406.0000

XLON

07002070000115357-E0ONIO05a2n3

11:53:37

29

5,410.0000

XLON

07002070000116750-E0ONIO05a3mk

11:54:22

43

5,410.0000

XLON

05002050000116719-E0ONIO05a4Ky

11:54:22

26

5,410.0000

XLON

05002050000116719-E0ONIO05a4L0

11:54:22

83

5,410.0000

XLON

05002050000116719-E0ONIO05a4L2

11:54:56

61

5,408.0000

XLON

07002070000116407-E0ONIO05a4ro

11:54:56

116

5,408.0000

XLON

07002070000116407-E0ONIO05a4rq

11:57:06

137

5,414.0000

XLON

07002070000117829-E0ONIO05a6IJ

12:00:16

161

5,414.0000

XLON

07002070000118537-E0ONIO05a8mD

12:01:18

175

5,412.0000

XLON

07002070000118486-E0ONIO05a9ko

12:03:36

58

5,412.0000

XLON

05002050000120252-E0ONIO05aBnw

12:03:44

143

5,414.0000

XLON

05002050000120651-E0ONIO05aBsh

12:03:45

186

5,412.0000

XLON

05002050000120252-E0ONIO05aBtF

12:06:58

36

5,412.0000

XLON

07002070000122180-E0ONIO05aDht

12:06:58

47

5,412.0000

XLON

07002070000122180-E0ONIO05aDhv

12:07:05

164

5,410.0000

XLON

05002050000117341-E0ONIO05aDso

12:07:05

195

5,408.0000

XLON

07002070000121194-E0ONIO05aDsy

12:07:43

39

5,406.0000

XLON

05002050000122249-E0ONIO05aESh

12:07:43

87

5,406.0000

XLON

05002050000122249-E0ONIO05aESj

12:07:59

151

5,404.0000

XLON

07002070000122506-E0ONIO05aEft

12:07:59

111

5,400.0000

XLON

07002070000122262-E0ONIO05aEht

12:13:18

90

5,394.0000

XLON

07002070000123240-E0ONIO05aIVW

12:13:18

84

5,394.0000

XLON

07002070000124417-E0ONIO05aIVa

12:13:18

70

5,392.0000

XLON

07002070000123170-E0ONIO05aIVu

12:13:18

43

5,392.0000

XLON

07002070000123170-E0ONIO05aIVw

12:13:23

170

5,388.0000

XLON

07002070000123737-E0ONIO05aIcN

12:14:33

104

5,386.0000

XLON

07002070000124998-E0ONIO05aJR7

12:15:31

113

5,384.0000

XLON

05002050000124750-E0ONIO05aKTT

12:17:54

92

5,384.0000

XLON

05002050000125894-E0ONIO05aMTB

12:17:54

77

5,386.0000

XLON

07002070000126265-E0ONIO05aMSr

12:17:54

92

5,382.0000

XLON

07002070000126013-E0ONIO05aMUL

12:20:08

112

5,384.0000

XLON

05002050000126710-E0ONIO05aO2r

12:20:16

112

5,380.0000

XLON

07002070000126949-E0ONIO05aO9L

12:20:16

93

5,378.0000

XLON

07002070000126942-E0ONIO05aOAD

12:23:38

108

5,372.0000

XLON

07002070000128528-E0ONIO05aQnZ

12:25:40

2

5,370.0000

XLON

05002050000127836-E0ONIO05aSuD

12:26:46

64

5,370.0000

XLON

05002050000127836-E0ONIO05aTas

12:26:46

80

5,370.0000

XLON

05002050000129206-E0ONIO05aTaw

12:26:46

86

5,368.0000

XLON

05002050000127698-E0ONIO05aTbk

12:26:46

92

5,366.0000

XLON

05002050000127477-E0ONIO05aTcQ

12:26:46

154

5,366.0000

XLON

07002070000129434-E0ONIO05aTcS

12:30:58

127

5,384.0000

XLON

05002050000131234-E0ONIO05aWzt

12:31:32

149

5,386.0000

XLON

05002050000131629-E0ONIO05aXc1

12:34:21

118

5,392.0000

XLON

07002070000133000-E0ONIO05aZcp

12:34:21

9

5,392.0000

XLON

07002070000133000-E0ONIO05aZcs

12:34:35

100

5,390.0000

XLON

05002050000132172-E0ONIO05aZom

12:34:35

40

5,390.0000

XLON

05002050000132172-E0ONIO05aZoo

12:37:16

142

5,394.0000

XLON

07002070000134058-E0ONIO05ab8x

12:39:56

256

5,400.0000

XLON

05002050000134903-E0ONIO05acku

12:40:52

148

5,398.0000

XLON

07002070000135077-E0ONIO05adna

12:41:37

5

5,398.0000

XLON

05002050000135566-E0ONIO05aebf

12:41:37

146

5,398.0000

XLON

05002050000135566-E0ONIO05aebi

12:42:12

163

5,394.0000

XLON

05002050000134406-E0ONIO05af2A

12:44:23

143

5,396.0000

XLON

05002050000136648-E0ONIO05agID

12:47:38

179

5,398.0000

XLON

05002050000137827-E0ONIO05ai4b

12:48:12

164

5,396.0000

XLON

07002070000137437-E0ONIO05aiMp

12:48:12

40

5,394.0000

XLON

05002050000136396-E0ONIO05aiNd

12:48:12

69

5,394.0000

XLON

05002050000136396-E0ONIO05aiNj

12:48:39

176

5,392.0000

XLON

05002050000137932-E0ONIO05ail4

12:49:54

22

5,390.0000

XLON

05002050000138699-E0ONIO05ajea

12:49:54

87

5,390.0000

XLON

05002050000138699-E0ONIO05ajec

12:49:57

7

5,388.0000

XLON

07002070000138857-E0ONIO05ajiR

12:50:30

102

5,388.0000

XLON

07002070000138857-E0ONIO05akJA

12:50:30

18

5,388.0000

XLON

07002070000138857-E0ONIO05akJC

12:52:00

78

5,386.0000

XLON

05002050000139451-E0ONIO05alM3

12:52:04

94

5,384.0000

XLON

07002070000139621-E0ONIO05alPY

12:52:42

109

5,382.0000

XLON

05002050000139452-E0ONIO05am0R

12:53:21

44

5,382.0000

XLON

05002050000140514-E0ONIO05amnw

12:53:27

35

5,382.0000

XLON

05002050000140514-E0ONIO05amsS

12:54:13

86

5,380.0000

XLON

07002070000140423-E0ONIO05anPi

12:55:34

35

5,380.0000

XLON

07002070000141724-E0ONIO05aou8

13:00:07

190

5,382.0000

XLON

05002050000143815-E0ONIO05asBl

13:00:07

81

5,380.0000

XLON

05002050000141974-E0ONIO05asCU

13:00:07

31

5,380.0000

XLON

07002070000141724-E0ONIO05asCS

13:00:07

69

5,380.0000

XLON

07002070000143595-E0ONIO05asCY

13:03:44

93

5,392.0000

XLON

05002050000145599-E0ONIO05avd0

13:03:44

70

5,392.0000

XLON

05002050000145600-E0ONIO05avd4

13:03:44

218

5,392.0000

XLON

07002070000145756-E0ONIO05avd2

13:05:41

174

5,392.0000

XLON

07002070000146598-E0ONIO05axCz

13:07:55

32

5,392.0000

XLON

05002050000147475-E0ONIO05aylI

13:07:55

166

5,392.0000

XLON

05002050000147475-E0ONIO05aylK

13:09:23

28

5,392.0000

XLON

05002050000148302-E0ONIO05aznr

13:09:32

116

5,390.0000

XLON

07002070000146135-E0ONIO05b01n

13:10:06

93

5,388.0000

XLON

07002070000145347-E0ONIO05b0Md

13:10:06

39

5,388.0000

XLON

07002070000145347-E0ONIO05b0Mf

13:12:12

152

5,386.0000

XLON

07002070000149284-E0ONIO05b1hF

13:15:48

232

5,388.0000

XLON

05002050000152456-E0ONIO05b5Do

13:16:53

144

5,386.0000

XLON

07002070000150380-E0ONIO05b680

13:17:11

147

5,384.0000

XLON

05002050000149055-E0ONIO05b6pK

13:17:11

44

5,384.0000

XLON

05002050000149055-E0ONIO05b6pM

13:18:56

163

5,390.0000

XLON

05002050000156286-E0ONIO05b8RX

13:19:24

166

5,390.0000

XLON

05002050000156837-E0ONIO05b8rT

13:19:30

44

5,388.0000

XLON

07002070000155711-E0ONIO05b8ve

13:19:30

131

5,388.0000

XLON

07002070000155711-E0ONIO05b8vg

13:21:58

98

5,392.0000

XLON

05002050000158428-E0ONIO05bBUq

13:21:58

17

5,392.0000

XLON

05002050000158428-E0ONIO05bBUs

13:22:46

134

5,390.0000

XLON

07002070000158099-E0ONIO05bBws

13:24:00

96

5,388.0000

XLON

05002050000157913-E0ONIO05bCft

13:24:16

100

5,386.0000

XLON

07002070000158967-E0ONIO05bCwK

13:24:56

112

5,384.0000

XLON

07002070000159720-E0ONIO05bDRl

13:27:21

115

5,384.0000

XLON

05002050000160414-E0ONIO05bFK1

13:30:28

214

5,386.0000

XLON

05002050000163503-E0ONIO05bIHo

13:31:03

210

5,386.0000

XLON

05002050000166262-E0ONIO05bJIi

13:31:03

124

5,384.0000

XLON

07002070000161291-E0ONIO05bJIw

13:33:45

185

5,384.0000

XLON

05002050000167997-E0ONIO05bM98

13:35:53

88

5,382.0000

XLON

05002050000159535-E0ONIO05bO7i

13:36:38

224

5,386.0000

XLON

05002050000170464-E0ONIO05bOlM

13:37:09

75

5,390.0000

XLON

05002050000170617-E0ONIO05bPJv

13:38:20

182

5,392.0000

XLON

07002070000171453-E0ONIO05bQkL

13:38:20

115

5,390.0000

XLON

05002050000171240-E0ONIO05bQp6

13:38:48

143

5,386.0000

XLON

05002050000171151-E0ONIO05bRUv

13:40:05

98

5,384.0000

XLON

05002050000172055-E0ONIO05bSm3

13:40:05

121

5,382.0000

XLON

07002070000172264-E0ONIO05bSoU

13:40:05

2

5,382.0000

XLON

07002070000172264-E0ONIO05bSof

13:42:57

155

5,380.0000

XLON

05002050000173901-E0ONIO05bVVE

13:45:50

87

5,378.0000

XLON

07002070000174144-E0ONIO05bY4J

13:47:20

199

5,384.0000

XLON

07002070000176057-E0ONIO05bZ7V

13:47:50

169

5,382.0000

XLON

05002050000175818-E0ONIO05bZMx

13:49:45

212

5,392.0000

XLON

07002070000177934-E0ONIO05bamS

13:49:49

174

5,390.0000

XLON

05002050000177665-E0ONIO05baqD

13:49:49

202

5,388.0000

XLON

05002050000177666-E0ONIO05barD

13:51:23

88

5,396.0000

XLON

07002070000178724-E0ONIO05bcCw

13:53:06

170

5,396.0000

XLON

05002050000179130-E0ONIO05bdIC

13:55:04

114

5,394.0000

XLON

05002050000178461-E0ONIO05bet2

13:57:05

200

5,396.0000

XLON

05002050000181041-E0ONIO05bg5C

13:57:30

172

5,394.0000

XLON

07002070000180875-E0ONIO05bgNX

13:59:33

134

5,394.0000

XLON

05002050000182268-E0ONIO05biJ9

13:59:33

106

5,394.0000

XLON

05002050000182268-E0ONIO05biJB

14:00:00

121

5,392.0000

XLON

05002050000179907-E0ONIO05bibF

14:00:53

161

5,390.0000

XLON

07002070000181701-E0ONIO05bjig

14:01:08

111

5,388.0000

XLON

05002050000183310-E0ONIO05bjyG

14:01:08

1

5,388.0000

XLON

05002050000183310-E0ONIO05bjyL

14:02:30

133

5,386.0000

XLON

07002070000183565-E0ONIO05bl8q

14:03:08

129

5,386.0000

XLON

07002070000184497-E0ONIO05blPV

14:07:31

9

5,398.0000

XLON

07002070000186590-E0ONIO05bp2t

14:08:12

171

5,398.0000

XLON

07002070000186590-E0ONIO05bpvN

14:08:12

180

5,396.0000

XLON

07002070000186118-E0ONIO05bpwE

14:09:21

156

5,394.0000

XLON

05002050000185675-E0ONIO05bqsY

14:09:21

78

5,394.0000

XLON

07002070000186935-E0ONIO05bqsa

14:09:57

201

5,390.0000

XLON

07002070000187684-E0ONIO05brSz

14:10:38

134

5,388.0000

XLON

05002050000187454-E0ONIO05bsCP

14:12:46

133

5,388.0000

XLON

05002050000188501-E0ONIO05bu5c

14:12:47

67

5,386.0000

XLON

07002070000188184-E0ONIO05bu78

14:13:50

144

5,384.0000

XLON

05002050000188278-E0ONIO05buzX

14:13:50

99

5,384.0000

XLON

07002070000189354-E0ONIO05buzZ

14:15:09

111

5,378.0000

XLON

07002070000190207-E0ONIO05bw7i

14:15:57

118

5,376.0000

XLON

05002050000189976-E0ONIO05bwiG

14:15:57

26

5,376.0000

XLON

05002050000189976-E0ONIO05bwiI

14:16:42

132

5,376.0000

XLON

07002070000191032-E0ONIO05bxUP

14:18:16

190

5,378.0000

XLON

07002070000191972-E0ONIO05bycH

14:20:02

151

5,380.0000

XLON

07002070000193118-E0ONIO05c0N5

14:20:50

181

5,376.0000

XLON

05002050000192618-E0ONIO05c19z

14:22:14

160

5,378.0000

XLON

07002070000193866-E0ONIO05c2RU

14:22:14

19

5,378.0000

XLON

07002070000193866-E0ONIO05c2RW

14:23:54

191

5,380.0000

XLON

05002050000194859-E0ONIO05c3s3

14:23:54

42

5,380.0000

XLON

05002050000194859-E0ONIO05c3s5

14:23:54

99

5,378.0000

XLON

05002050000194186-E0ONIO05c3si

14:23:54

67

5,378.0000

XLON

07002070000195123-E0ONIO05c3sk

14:25:04

77

5,376.0000

XLON

05002050000195285-E0ONIO05c51K

14:25:04

102

5,376.0000

XLON

05002050000195285-E0ONIO05c51M

14:27:01

276

5,380.0000

XLON

05002050000196738-E0ONIO05c6Np

14:27:39

101

5,378.0000

XLON

07002070000196305-E0ONIO05c6qR

14:27:39

194

5,378.0000

XLON

07002070000196475-E0ONIO05c6qT

14:27:42

100

5,376.0000

XLON

07002070000196476-E0ONIO05c6t6

14:27:42

109

5,376.0000

XLON

07002070000196476-E0ONIO05c6t8

14:29:45

204

5,376.0000

XLON

07002070000198206-E0ONIO05c8jV

14:29:45

20

5,376.0000

XLON

07002070000198632-E0ONIO05c8jX

14:29:45

55

5,376.0000

XLON

07002070000198632-E0ONIO05c8jZ

14:31:36

433

5,378.0000

XLON

05002050000201787-E0ONIO05cFdb

14:32:03

264

5,374.0000

XLON

07002070000197491-E0ONIO05cH9W

14:33:58

5

5,380.0000

XLON

07002070000206029-E0ONIO05cLud

14:33:58

123

5,380.0000

XLON

07002070000206029-E0ONIO05cLuf

14:33:58

62

5,380.0000

XLON

07002070000206029-E0ONIO05cLuh

14:33:58

123

5,380.0000

XLON

07002070000206029-E0ONIO05cLuj

14:33:58

55

5,380.0000

XLON

07002070000206029-E0ONIO05cLul

14:33:58

14

5,380.0000

XLON

07002070000206029-E0ONIO05cLun

14:35:57

92

5,388.0000

XLON

05002050000208291-E0ONIO05cQPf

14:35:57

183

5,388.0000

XLON

05002050000208291-E0ONIO05cQPh

14:36:30

299

5,396.0000

XLON

05002050000208523-E0ONIO05cRdI

14:37:11

85

5,398.0000

XLON

05002050000209438-E0ONIO05cSri

14:37:11

164

5,398.0000

XLON

07002070000209553-E0ONIO05cSrg

14:37:11

99

5,398.0000

XLON

07002070000209554-E0ONIO05cSrk

14:37:44

92

5,396.0000

XLON

07002070000210212-E0ONIO05cTuI

14:37:46

183

5,396.0000

XLON

07002070000210212-E0ONIO05cTvL

14:39:32

212

5,396.0000

XLON

05002050000211724-E0ONIO05cWqa

14:39:32

62

5,396.0000

XLON

05002050000211724-E0ONIO05cWqg

14:39:35

287

5,394.0000

XLON

07002070000208597-E0ONIO05cWwu

14:39:35

250

5,392.0000

XLON

07002070000210213-E0ONIO05cWxX

14:41:33

375

5,394.0000

XLON

05002050000213456-E0ONIO05cbbt

14:41:33

44

5,394.0000

XLON

07002070000213585-E0ONIO05cbbv

14:41:33

206

5,394.0000

XLON

07002070000213585-E0ONIO05cbbz

14:41:58

233

5,390.0000

XLON

05002050000212563-E0ONIO05ccBj

14:43:32

218

5,398.0000

XLON

05002050000215440-E0ONIO05cezb

14:46:40

169

5,402.0000

XLON

07002070000218743-E0ONIO05ckuN

14:46:40

203

5,402.0000

XLON

07002070000218743-E0ONIO05ckuQ

14:47:24

332

5,400.0000

XLON

05002050000218104-E0ONIO05cmDU

14:48:54

53

5,396.0000

XLON

07002070000218744-E0ONIO05cotj

14:48:54

169

5,396.0000

XLON

07002070000218744-E0ONIO05cotr

14:48:56

250

5,394.0000

XLON

07002070000220435-E0ONIO05cowu

14:49:23

39

5,394.0000

XLON

07002070000222274-E0ONIO05cpbI

14:49:23

200

5,394.0000

XLON

07002070000222274-E0ONIO05cpbP

14:52:39

390

5,396.0000

XLON

07002070000224409-E0ONIO05cuIs

14:52:47

259

5,396.0000

XLON

05002050000225075-E0ONIO05cueO

14:54:39

311

5,394.0000

XLON

07002070000226719-E0ONIO05cxi0

14:54:40

300

5,392.0000

XLON

05002050000220345-E0ONIO05cxlj

14:54:40

82

5,392.0000

XLON

05002050000224369-E0ONIO05cxln

14:57:43

284

5,396.0000

XLON

05002050000229303-E0ONIO05d2lF

15:00:16

286

5,398.0000

XLON

05002050000232521-E0ONIO05d7Ec

15:00:28

71

5,396.0000

XLON

07002070000229995-E0ONIO05d7oU

15:00:28

258

5,396.0000

XLON

07002070000230590-E0ONIO05d7oY

15:00:53

178

5,394.0000

XLON

07002070000232579-E0ONIO05d8V9

15:02:19

265

5,398.0000

XLON

05002050000235729-E0ONIO05dB53

15:02:22

209

5,396.0000

XLON

05002050000235656-E0ONIO05dBG8

15:02:22

80

5,396.0000

XLON

05002050000235656-E0ONIO05dBGA

15:02:23

268

5,394.0000

XLON

05002050000234599-E0ONIO05dBLJ

15:03:05

214

5,396.0000

XLON

05002050000236553-E0ONIO05dCyb

15:03:05

67

5,394.0000

XLON

05002050000236296-E0ONIO05dCzC

15:03:05

191

5,394.0000

XLON

07002070000236610-E0ONIO05dCzE

15:03:39

321

5,392.0000

XLON

05002050000236554-E0ONIO05dEX0

15:04:37

195

5,386.0000

XLON

05002050000238386-E0ONIO05dH34

15:05:23

91

5,394.0000

XLON

05002050000239397-E0ONIO05dJAv

15:05:37

139

5,392.0000

XLON

07002070000239475-E0ONIO05dJsB

15:06:16

173

5,400.0000

XLON

05002050000240213-E0ONIO05dLOz

15:07:44

176

5,400.0000

XLON

05002050000241676-E0ONIO05dOIq

15:11:09

354

5,402.0000

XLON

07002070000244776-E0ONIO05dTtr

15:11:09

55

5,400.0000

XLON

07002070000244613-E0ONIO05dTwo

15:11:09

185

5,400.0000

XLON

07002070000244613-E0ONIO05dTww

15:11:09

92

5,398.0000

XLON

05002050000244678-E0ONIO05dTxP

15:11:09

147

5,398.0000

XLON

07002070000240281-E0ONIO05dTxL

15:13:39

193

5,394.0000

XLON

07002070000246943-E0ONIO05dYGV

15:13:39

71

5,394.0000

XLON

07002070000246943-E0ONIO05dYGX

15:14:20

349

5,392.0000

XLON

07002070000246174-E0ONIO05dZ89

15:15:29

239

5,394.0000

XLON

05002050000248064-E0ONIO05dara

15:15:42

79

5,392.0000

XLON

05002050000248063-E0ONIO05dbJU

15:15:42

239

5,392.0000

XLON

07002070000247513-E0ONIO05dbJS

15:16:50

35

5,396.0000

XLON

07002070000249477-E0ONIO05ddKr

15:16:50

128

5,396.0000

XLON

07002070000249477-E0ONIO05ddKt

15:18:11

190

5,398.0000

XLON

07002070000250558-E0ONIO05dflP

15:18:11

41

5,398.0000

XLON

07002070000250558-E0ONIO05dflT

15:18:11

21

5,398.0000

XLON

07002070000250558-E0ONIO05dflY

15:20:35

253

5,402.0000

XLON

05002050000252016-E0ONIO05djN4

15:22:44

274

5,406.0000

XLON

05002050000254290-E0ONIO05dm0J

15:24:42

251

5,408.0000

XLON

05002050000255211-E0ONIO05dpJE

15:24:42

247

5,408.0000

XLON

07002070000255755-E0ONIO05dpJG

15:24:42

128

5,408.0000

XLON

07002070000255755-E0ONIO05dpJI

15:27:43

300

5,406.0000

XLON

07002070000257172-E0ONIO05duML

15:29:16

94

5,404.0000

XLON

07002070000253697-E0ONIO05dxBN

15:29:16

148

5,404.0000

XLON

07002070000253697-E0ONIO05dxBP

15:29:16

112

5,404.0000

XLON

07002070000256462-E0ONIO05dxBR

15:30:22

15

5,404.0000

XLON

05002050000259835-E0ONIO05dypw

15:30:23

15

5,404.0000

XLON

05002050000259835-E0ONIO05dyrY

15:30:26

116

5,404.0000

XLON

05002050000259835-E0ONIO05dyz5

15:30:37

161

5,404.0000

XLON

05002050000259835-E0ONIO05dzDz

15:31:50

86

5,402.0000

XLON

05002050000257811-E0ONIO05e18w

15:31:50

51

5,402.0000

XLON

05002050000257811-E0ONIO05e18y

15:31:50

105

5,402.0000

XLON

05002050000259589-E0ONIO05e192

15:31:50

68

5,402.0000

XLON

07002070000258544-E0ONIO05e190

15:31:57

250

5,400.0000

XLON

05002050000259075-E0ONIO05e1Mz

15:32:38

16

5,398.0000

XLON

05002050000260894-E0ONIO05e2Nl

15:32:56

249

5,398.0000

XLON

05002050000260894-E0ONIO05e2sC

15:32:56

118

5,398.0000

XLON

05002050000260894-E0ONIO05e2sG

15:33:28

52

5,396.0000

XLON

07002070000262394-E0ONIO05e3j0

15:33:32

115

5,396.0000

XLON

07002070000262394-E0ONIO05e3rM

15:35:09

383

5,396.0000

XLON

05002050000263581-E0ONIO05e5zL

15:37:07

252

5,394.0000

XLON

05002050000262260-E0ONIO05e9L1

15:37:55

11

5,392.0000

XLON

07002070000264347-E0ONIO05eAcr

15:37:55

66

5,392.0000

XLON

05002050000263386-E0ONIO05eAcp

15:37:55

53

5,392.0000

XLON

07002070000264347-E0ONIO05eAct

15:37:55

128

5,392.0000

XLON

05002050000264653-E0ONIO05eAcv

15:38:18

258

5,390.0000

XLON

07002070000265511-E0ONIO05eB1f

15:39:15

87

5,394.0000

XLON

07002070000266839-E0ONIO05eCQr

15:40:02

299

5,396.0000

XLON

05002050000267241-E0ONIO05eDTv

15:40:41

287

5,392.0000

XLON

05002050000266663-E0ONIO05eEKv

15:40:51

161

5,390.0000

XLON

05002050000267794-E0ONIO05eEbv

15:42:35

3

5,386.0000

XLON

07002070000268520-E0ONIO05eHDf

15:42:35

214

5,386.0000

XLON

07002070000268520-E0ONIO05eHDh

15:43:29

312

5,388.0000

XLON

05002050000269557-E0ONIO05eIRn

15:43:37

29

5,386.0000

XLON

05002050000269311-E0ONIO05eIcU

15:44:00

254

5,386.0000

XLON

05002050000269311-E0ONIO05eJ64

15:44:51

18

5,382.0000

XLON

07002070000270787-E0ONIO05eK7t

15:44:51

94

5,382.0000

XLON

07002070000270787-E0ONIO05eK8G

15:45:26

90

5,382.0000

XLON

07002070000270787-E0ONIO05eKyg

15:45:49

50

5,382.0000

XLON

07002070000270787-E0ONIO05eLay

15:46:04

50

5,382.0000

XLON

05002050000271796-E0ONIO05eLya

15:50:42

398

5,388.0000

XLON

07002070000273286-E0ONIO05eSJH

15:51:04

230

5,388.0000

XLON

07002070000275310-E0ONIO05eSu9

15:51:04

57

5,388.0000

XLON

07002070000275310-E0ONIO05eSuB

15:51:20

166

5,386.0000

XLON

05002050000272520-E0ONIO05eTPh

15:51:20

208

5,386.0000

XLON

07002070000272700-E0ONIO05eTPf

15:51:20

104

5,386.0000

XLON

05002050000274263-E0ONIO05eTPj

15:51:20

82

5,386.0000

XLON

05002050000274512-E0ONIO05eTPn

15:51:20

108

5,386.0000

XLON

07002070000274590-E0ONIO05eTPl

15:52:48

19

5,390.0000

XLON

07002070000276667-E0ONIO05eVQe

15:52:48

79

5,390.0000

XLON

07002070000276667-E0ONIO05eVQg

15:52:48

158

5,390.0000

XLON

07002070000276667-E0ONIO05eVQm

15:54:24

254

5,390.0000

XLON

07002070000277575-E0ONIO05eX6k

15:54:35

282

5,388.0000

XLON

07002070000276642-E0ONIO05eXPm

15:56:39

142

5,386.0000

XLON

05002050000276458-E0ONIO05eaqG

15:56:39

125

5,386.0000

XLON

07002070000278856-E0ONIO05eaqI

15:58:11

109

5,384.0000

XLON

05002050000278701-E0ONIO05edBx

15:58:11

88

5,384.0000

XLON

07002070000277202-E0ONIO05edBv

15:58:11

79

5,384.0000

XLON

07002070000279982-E0ONIO05edC3

16:00:21

62

5,384.0000

XLON

07002070000280914-E0ONIO05eg3D

16:00:21

273

5,384.0000

XLON

07002070000280914-E0ONIO05eg3F

16:00:51

54

5,382.0000

XLON

07002070000278293-E0ONIO05egsA

16:00:51

47

5,382.0000

XLON

07002070000278293-E0ONIO05egsV

16:00:51

19

5,382.0000

XLON

07002070000278857-E0ONIO05egsX

16:01:14

168

5,382.0000

XLON

07002070000278857-E0ONIO05ehmW

16:01:14

80

5,382.0000

XLON

07002070000278857-E0ONIO05ehmY

16:01:14

73

5,382.0000

XLON

05002050000282360-E0ONIO05ehrk

16:01:14

33

5,382.0000

XLON

05002050000282360-E0ONIO05ehrm

16:02:51

304

5,384.0000

XLON

07002070000283226-E0ONIO05ekfE

16:03:00

79

5,382.0000

XLON

07002070000283802-E0ONIO05ekvC

16:03:11

157

5,380.0000

XLON

05002050000279829-E0ONIO05elA3

16:03:11

423

5,380.0000

XLON

07002070000283615-E0ONIO05elA7

16:03:29

132

5,376.0000

XLON

05002050000283780-E0ONIO05elbp

16:06:01

66

5,370.0000

XLON

05002050000284519-E0ONIO05epkv

16:06:01

196

5,370.0000

XLON

05002050000284519-E0ONIO05epl2

16:06:31

66

5,368.0000

XLON

07002070000284706-E0ONIO05eqQC

16:07:21

66

5,368.0000

XLON

07002070000284706-E0ONIO05esEa

16:07:21

225

5,368.0000

XLON

07002070000284706-E0ONIO05esEg

16:10:01

28

5,370.0000

XLON

05002050000287405-E0ONIO05ewA6

16:11:10

253

5,372.0000

XLON

05002050000289004-E0ONIO05exzQ

16:11:10

80

5,372.0000

XLON

05002050000289004-E0ONIO05exzS

16:11:10

52

5,372.0000

XLON

05002050000289004-E0ONIO05exzU

16:11:10

105

5,372.0000

XLON

05002050000289004-E0ONIO05exzW

16:11:20

181

5,374.0000

XLON

07002070000289338-E0ONIO05eyGa

16:11:20

151

5,374.0000

XLON

07002070000289338-E0ONIO05eyGc

16:12:07

189

5,384.0000

XLON

05002050000289947-E0ONIO05ezY7

16:12:07

180

5,382.0000

XLON

07002070000290159-E0ONIO05ezZS

16:12:07

40

5,382.0000

XLON

07002070000290160-E0ONIO05ezZU

16:12:07

30

5,382.0000

XLON

07002070000290160-E0ONIO05ezZY

16:13:00

130

5,384.0000

XLON

07002070000290808-E0ONIO05f1Ex

16:13:00

15

5,384.0000

XLON

07002070000290808-E0ONIO05f1Ez

16:13:00

19

5,384.0000

XLON

07002070000290808-E0ONIO05f1F1

16:13:00

52

5,384.0000

XLON

07002070000290808-E0ONIO05f1F3

16:13:00

181

5,384.0000

XLON

07002070000290808-E0ONIO05f1F5

16:13:00

21

5,384.0000

XLON

07002070000290808-E0ONIO05f1F7

16:14:03

241

5,382.0000

XLON

05002050000290582-E0ONIO05f38b

16:15:50

43

5,386.0000

XLON

05002050000292637-E0ONIO05f6RA

16:15:50

55

5,386.0000

XLON

05002050000292637-E0ONIO05f6RC

16:15:50

157

5,386.0000

XLON

05002050000292637-E0ONIO05f6RE

16:15:50

162

5,386.0000

XLON

05002050000292637-E0ONIO05f6RG

16:15:58

68

5,384.0000

XLON

07002070000292187-E0ONIO05f6ef

16:15:58

196

5,384.0000

XLON

05002050000291956-E0ONIO05f6eh

16:16:04

290

5,384.0000

XLON

07002070000292922-E0ONIO05f6lK

16:16:31

239

5,382.0000

XLON

05002050000292638-E0ONIO05f7aM

16:16:58

315

5,380.0000

XLON

05002050000292697-E0ONIO05f8Pn

16:19:15

323

5,390.0000

XLON

05002050000293431-E0ONIO05fCA3

16:19:55

312

5,388.0000

XLON

05002050000293200-E0ONIO05fDEc

16:22:20

231

5,390.0000

XLON

05002050000294365-E0ONIO05fHeY

16:22:27

64

5,388.0000

XLON

05002050000294018-E0ONIO05fHsJ

16:24:00

368

5,390.0000

XLON

05002050000294643-E0ONIO05fKSy

16:24:06

181

5,390.0000

XLON

05002050000294705-E0ONIO05fKc3

16:24:06

67

5,390.0000

XLON

05002050000294705-E0ONIO05fKc5

16:24:07

301

5,388.0000

XLON

05002050000294018-E0ONIO05fKhy

16:24:07

195

5,388.0000

XLON

07002070000294897-E0ONIO05fKi0

16:25:55

9

5,386.0000

XLON

05002050000295201-E0ONIO05fO4U

16:25:55

181

5,386.0000

XLON

05002050000295201-E0ONIO05fO4W

16:25:55

56

5,386.0000

XLON

05002050000295201-E0ONIO05fO4Y

16:25:55

69

5,386.0000

XLON

05002050000295201-E0ONIO05fO4a

16:27:01

367

5,386.0000

XLON

07002070000295502-E0ONIO05fQI0

16:27:01

76

5,388.0000

XLON

07002070000295714-E0ONIO05fQIe

16:27:01

181

5,388.0000

XLON

07002070000295714-E0ONIO05fQIg

16:27:01

271

5,388.0000

XLON

07002070000295714-E0ONIO05fQIi

16:27:01

327

5,384.0000

XLON

05002050000295179-E0ONIO05fQJF

16:28:52

76

5,386.0000

XLON

07002070000296235-E0ONIO05fU0b

16:28:55

305

5,386.0000

XLON

05002050000296057-E0ONIO05fU4T

 

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 rns@lseg.com 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
 
 

Companies

Ashtead Group (AHT)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today