Transaction in Own Shares

Summary by AI BETAClose X

On September 11, 2025, Ashtead Group plc purchased 81,332 of its own ordinary shares for Treasury, as part of its share repurchase program of up to $1.5 billion. The average price paid per share was 5,380.3592 pence, with the lowest price at 5,346.0000 pence and the highest at 5,426.0000 pence. Following this transaction, the remaining number of ordinary shares in issue will be 423,458,249 excluding Treasury shares, and the Company will hold 27,896,584 ordinary shares in Treasury. The broker for the transaction was J.P. Morgan Securities plc.

Disclaimer*

Ashtead Group PLC
12 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 11 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:

81,332



Date of transaction:

11 September 2025



Average price paid per share (pence):

5,380.3592



Lowest price paid per share (pence):

5,346.0000



Highest price paid per share (pence):

5,426.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,458,249 (excluding Treasury shares), and the Company will hold 27,896,584 ordinary shares in Treasury.

 

The figure of 423,458,249 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

08:36:10

80

5,350.0000

XLON

07002070000016746-E0OSN6NaBRSQ

08:36:10

103

5,350.0000

XLON

07002070000016746-E0OSN6NaBRSS

08:37:46

151

5,354.0000

XLON

07002070000017779-E0OSN6NaBT9u

08:38:19

66

5,352.0000

XLON

05002050000018287-E0OSN6NaBTXP

08:39:33

207

5,352.0000

XLON

05002050000018508-E0OSN6NaBUfA

08:39:33

31

5,350.0000

XLON

07002070000017639-E0OSN6NaBUgO

08:42:04

150

5,356.0000

XLON

05002050000020069-E0OSN6NaBX0R

08:42:04

75

5,356.0000

XLON

05002050000020143-E0OSN6NaBX0T

08:42:04

72

5,356.0000

XLON

05002050000020143-E0OSN6NaBX0b

08:43:24

159

5,352.0000

XLON

05002050000019755-E0OSN6NaBYKx

08:43:25

172

5,352.0000

XLON

07002070000020899-E0OSN6NaBYQn

08:45:58

220

5,356.0000

XLON

07002070000022085-E0OSN6NaBauR

08:45:58

177

5,354.0000

XLON

05002050000021300-E0OSN6NaBauw

08:45:58

96

5,354.0000

XLON

07002070000021283-E0OSN6NaBauy

08:50:27

192

5,360.0000

XLON

07002070000024238-E0OSN6NaBfwL

08:51:21

3

5,360.0000

XLON

05002050000024685-E0OSN6NaBgkx

08:51:21

256

5,360.0000

XLON

05002050000024685-E0OSN6NaBgkz

08:52:07

45

5,360.0000

XLON

05002050000025060-E0OSN6NaBhVX

08:52:07

119

5,360.0000

XLON

05002050000025060-E0OSN6NaBhVZ

08:52:07

61

5,360.0000

XLON

05002050000025060-E0OSN6NaBhVb

08:52:58

263

5,358.0000

XLON

07002070000023705-E0OSN6NaBiAC

08:52:58

202

5,354.0000

XLON

07002070000022460-E0OSN6NaBiBR

08:53:47

16

5,354.0000

XLON

07002070000025708-E0OSN6NaBilo

08:53:47

178

5,354.0000

XLON

07002070000025708-E0OSN6NaBilq

08:53:47

112

5,354.0000

XLON

07002070000025708-E0OSN6NaBils

08:53:47

38

5,354.0000

XLON

07002070000025708-E0OSN6NaBilu

08:56:19

215

5,358.0000

XLON

05002050000026405-E0OSN6NaBlpy

08:56:45

29

5,358.0000

XLON

07002070000027098-E0OSN6NaBmDO

08:57:55

226

5,358.0000

XLON

07002070000027098-E0OSN6NaBmyr

08:58:25

41

5,358.0000

XLON

07002070000027719-E0OSN6NaBnJ6

08:58:25

111

5,358.0000

XLON

07002070000027719-E0OSN6NaBnJ8

08:58:25

107

5,358.0000

XLON

07002070000027719-E0OSN6NaBnJA

08:59:13

273

5,356.0000

XLON

05002050000026381-E0OSN6NaBoAa

09:00:05

54

5,354.0000

XLON

07002070000028672-E0OSN6NaBpBZ

09:00:05

125

5,354.0000

XLON

07002070000028672-E0OSN6NaBpBb

09:00:16

196

5,350.0000

XLON

07002070000028674-E0OSN6NaBpUM

09:02:02

156

5,350.0000

XLON

05002050000030480-E0OSN6NaBr60

09:03:25

197

5,350.0000

XLON

07002070000031368-E0OSN6NaBsVd

09:05:58

119

5,352.0000

XLON

05002050000032689-E0OSN6NaBuit

09:05:58

44

5,352.0000

XLON

05002050000032689-E0OSN6NaBuiv

09:06:02

144

5,350.0000

XLON

07002070000031475-E0OSN6NaBuvC

09:07:45

232

5,352.0000

XLON

05002050000033191-E0OSN6NaBx5c

09:09:54

142

5,356.0000

XLON

05002050000034312-E0OSN6NaBygx

09:09:54

237

5,356.0000

XLON

07002070000034290-E0OSN6NaBygv

09:10:30

170

5,354.0000

XLON

07002070000034541-E0OSN6NaBzNS

09:10:33

169

5,352.0000

XLON

05002050000034313-E0OSN6NaBzSm

09:12:39

195

5,354.0000

XLON

05002050000035508-E0OSN6NaC0sl

09:13:01

149

5,352.0000

XLON

07002070000035184-E0OSN6NaC1KA

09:15:05

214

5,358.0000

XLON

07002070000036668-E0OSN6NaC375

09:16:21

87

5,358.0000

XLON

07002070000037188-E0OSN6NaC4Ko

09:16:21

25

5,358.0000

XLON

07002070000037188-E0OSN6NaC4Kr

09:17:35

190

5,370.0000

XLON

07002070000037721-E0OSN6NaC5S8

09:18:25

30

5,370.0000

XLON

07002070000038090-E0OSN6NaC6Xw

09:18:25

119

5,370.0000

XLON

07002070000038090-E0OSN6NaC6Xy

09:18:40

82

5,368.0000

XLON

05002050000037706-E0OSN6NaC6lq

09:18:40

92

5,368.0000

XLON

07002070000038110-E0OSN6NaC6lu

09:20:58

129

5,366.0000

XLON

05002050000039028-E0OSN6NaC8yx

09:23:25

119

5,366.0000

XLON

05002050000040088-E0OSN6NaCAur

09:23:26

143

5,364.0000

XLON

05002050000037562-E0OSN6NaCAvl

09:24:16

46

5,360.0000

XLON

07002070000038770-E0OSN6NaCBpu

09:26:09

202

5,362.0000

XLON

05002050000040802-E0OSN6NaCDQf

09:26:41

92

5,360.0000

XLON

07002070000038770-E0OSN6NaCDpe

09:26:41

92

5,360.0000

XLON

07002070000040865-E0OSN6NaCDpg

09:27:06

204

5,358.0000

XLON

07002070000041478-E0OSN6NaCEHC

09:29:18

35

5,364.0000

XLON

05002050000042409-E0OSN6NaCFnt

09:29:21

197

5,362.0000

XLON

05002050000042062-E0OSN6NaCFpI

09:30:05

183

5,364.0000

XLON

05002050000042739-E0OSN6NaCGGz

09:30:46

96

5,360.0000

XLON

07002070000042581-E0OSN6NaCHFE

09:30:46

105

5,360.0000

XLON

07002070000042817-E0OSN6NaCHFG

09:33:14

150

5,362.0000

XLON

07002070000044161-E0OSN6NaCJzU

09:33:25

202

5,362.0000

XLON

05002050000044179-E0OSN6NaCK2S

09:33:41

233

5,360.0000

XLON

07002070000044135-E0OSN6NaCK9U

09:35:38

149

5,358.0000

XLON

07002070000045052-E0OSN6NaCLus

09:35:50

38

5,356.0000

XLON

07002070000045029-E0OSN6NaCM3q

09:35:50

90

5,356.0000

XLON

07002070000045029-E0OSN6NaCM40

09:37:17

148

5,354.0000

XLON

07002070000045713-E0OSN6NaCNcx

09:38:13

117

5,350.0000

XLON

05002050000045665-E0OSN6NaCOmK

09:38:44

127

5,352.0000

XLON

05002050000046392-E0OSN6NaCPQH

09:38:44

127

5,352.0000

XLON

07002070000046445-E0OSN6NaCPQJ

09:40:05

119

5,352.0000

XLON

05002050000047010-E0OSN6NaCQPO

09:40:05

1

5,352.0000

XLON

05002050000047010-E0OSN6NaCQPQ

09:43:25

111

5,354.0000

XLON

05002050000048147-E0OSN6NaCSWH

09:43:25

96

5,354.0000

XLON

05002050000048147-E0OSN6NaCSWJ

09:45:20

163

5,354.0000

XLON

05002050000048863-E0OSN6NaCUAK

09:47:55

209

5,354.0000

XLON

05002050000049882-E0OSN6NaCVel

09:49:22

264

5,354.0000

XLON

05002050000050609-E0OSN6NaCX7g

09:49:40

226

5,352.0000

XLON

05002050000049509-E0OSN6NaCXMe

09:50:33

133

5,350.0000

XLON

05002050000050927-E0OSN6NaCYps

09:51:45

89

5,350.0000

XLON

05002050000051679-E0OSN6NaCa9K

09:52:49

74

5,348.0000

XLON

05002050000049217-E0OSN6NaCaxA

09:54:18

66

5,348.0000

XLON

07002070000052726-E0OSN6NaCc3R

09:54:18

98

5,348.0000

XLON

07002070000052726-E0OSN6NaCc3T

09:55:05

48

5,348.0000

XLON

07002070000052970-E0OSN6NaCcd3

09:55:05

50

5,348.0000

XLON

07002070000052970-E0OSN6NaCcd5

09:57:42

144

5,348.0000

XLON

05002050000053584-E0OSN6NaCefO

09:57:42

74

5,348.0000

XLON

07002070000053235-E0OSN6NaCefM

10:00:39

204

5,352.0000

XLON

05002050000054876-E0OSN6NaChcV

10:00:41

241

5,350.0000

XLON

05002050000054208-E0OSN6NaChgG

10:01:45

41

5,352.0000

XLON

07002070000055598-E0OSN6NaCiLs

10:01:45

89

5,352.0000

XLON

07002070000055598-E0OSN6NaCiLu

10:02:38

81

5,350.0000

XLON

07002070000055954-E0OSN6NaCizm

10:03:25

89

5,348.0000

XLON

07002070000056248-E0OSN6NaCjaf

10:03:25

48

5,348.0000

XLON

07002070000056248-E0OSN6NaCjah

10:03:25

66

5,348.0000

XLON

07002070000056248-E0OSN6NaCjaj

10:05:05

159

5,350.0000

XLON

05002050000056815-E0OSN6NaCkiF

10:05:33

77

5,346.0000

XLON

05002050000052691-E0OSN6NaClLt

10:05:33

90

5,346.0000

XLON

07002070000051729-E0OSN6NaClLr

10:07:40

167

5,356.0000

XLON

07002070000058037-E0OSN6NaCnFz

10:08:25

46

5,356.0000

XLON

07002070000058327-E0OSN6NaCnap

10:08:25

44

5,356.0000

XLON

07002070000058327-E0OSN6NaCnar

10:08:25

89

5,356.0000

XLON

07002070000058327-E0OSN6NaCnat

10:09:31

167

5,352.0000

XLON

07002070000057650-E0OSN6NaCo4o

10:12:20

193

5,356.0000

XLON

07002070000059614-E0OSN6NaCqWd

10:14:22

297

5,358.0000

XLON

05002050000060613-E0OSN6NaCs7V

10:17:55

112

5,364.0000

XLON

05002050000062127-E0OSN6NaCuxE

10:17:55

96

5,364.0000

XLON

05002050000062127-E0OSN6NaCuxG

10:18:25

112

5,364.0000

XLON

05002050000062319-E0OSN6NaCvM3

10:18:25

96

5,364.0000

XLON

05002050000062319-E0OSN6NaCvM5

10:22:55

287

5,366.0000

XLON

07002070000063681-E0OSN6NaCyzB

10:22:56

245

5,364.0000

XLON

05002050000063009-E0OSN6NaCz0w

10:23:25

56

5,364.0000

XLON

05002050000064289-E0OSN6NaCzKB

10:23:25

106

5,364.0000

XLON

05002050000064289-E0OSN6NaCzKD

10:23:47

100

5,362.0000

XLON

05002050000061790-E0OSN6NaCzYy

10:23:47

161

5,362.0000

XLON

05002050000061790-E0OSN6NaCzZ2

10:25:08

167

5,362.0000

XLON

05002050000064969-E0OSN6NaD0XI

10:26:45

10

5,360.0000

XLON

07002070000065677-E0OSN6NaD1RO

10:26:45

39

5,360.0000

XLON

07002070000065677-E0OSN6NaD1RQ

10:27:38

110

5,360.0000

XLON

05002050000065886-E0OSN6NaD1zi

10:27:38

39

5,360.0000

XLON

05002050000065886-E0OSN6NaD1zk

10:27:38

26

5,360.0000

XLON

05002050000065886-E0OSN6NaD1zm

10:29:18

205

5,360.0000

XLON

05002050000066431-E0OSN6NaD3Bn

10:30:07

257

5,360.0000

XLON

05002050000066760-E0OSN6NaD3j2

10:35:41

33

5,368.0000

XLON

05002050000067527-E0OSN6NaD7sk

10:35:41

129

5,368.0000

XLON

05002050000067527-E0OSN6NaD7sm

10:35:41

99

5,368.0000

XLON

07002070000069010-E0OSN6NaD7so

10:36:56

100

5,368.0000

XLON

07002070000069723-E0OSN6NaD9Oa

10:37:00

221

5,368.0000

XLON

07002070000069723-E0OSN6NaD9RO

10:38:46

314

5,370.0000

XLON

05002050000070224-E0OSN6NaDAzX

10:40:05

281

5,368.0000

XLON

07002070000070967-E0OSN6NaDBnf

10:42:24

188

5,368.0000

XLON

05002050000071549-E0OSN6NaDD5T

10:44:18

109

5,372.0000

XLON

07002070000072692-E0OSN6NaDENX

10:44:18

112

5,372.0000

XLON

07002070000072692-E0OSN6NaDENZ

10:46:35

104

5,372.0000

XLON

05002050000072707-E0OSN6NaDFlZ

10:46:35

79

5,372.0000

XLON

05002050000072902-E0OSN6NaDFld

10:46:35

221

5,372.0000

XLON

07002070000073034-E0OSN6NaDFlb

10:47:02

121

5,376.0000

XLON

07002070000073952-E0OSN6NaDGXb

10:47:02

22

5,376.0000

XLON

07002070000073952-E0OSN6NaDGXd

10:48:25

197

5,382.0000

XLON

07002070000074564-E0OSN6NaDHQf

10:49:55

106

5,378.0000

XLON

07002070000074370-E0OSN6NaDI8X

10:50:48

17

5,380.0000

XLON

07002070000075459-E0OSN6NaDIoL

10:50:48

128

5,380.0000

XLON

07002070000075459-E0OSN6NaDIoQ

10:51:45

15

5,380.0000

XLON

05002050000075716-E0OSN6NaDJWa

10:51:45

170

5,380.0000

XLON

05002050000075716-E0OSN6NaDJWc

10:53:39

135

5,378.0000

XLON

05002050000076348-E0OSN6NaDKzF

10:56:28

149

5,380.0000

XLON

07002070000077289-E0OSN6NaDMuS

10:56:34

164

5,378.0000

XLON

07002070000077061-E0OSN6NaDMyx

10:56:34

133

5,376.0000

XLON

05002050000075084-E0OSN6NaDMzI

10:57:24

111

5,378.0000

XLON

05002050000077666-E0OSN6NaDNLT

10:57:24

111

5,376.0000

XLON

05002050000077472-E0OSN6NaDNLo

10:59:17

43

5,378.0000

XLON

07002070000078522-E0OSN6NaDOix

11:00:08

116

5,378.0000

XLON

05002050000078694-E0OSN6NaDPMR

11:01:45

42

5,380.0000

XLON

05002050000079367-E0OSN6NaDQEo

11:01:59

59

5,378.0000

XLON

05002050000078694-E0OSN6NaDQUe

11:01:59

23

5,378.0000

XLON

05002050000078694-E0OSN6NaDQUg

11:03:18

57

5,376.0000

XLON

05002050000078065-E0OSN6NaDRWC

11:03:18

92

5,376.0000

XLON

05002050000078065-E0OSN6NaDRWb

11:04:48

181

5,378.0000

XLON

07002070000080602-E0OSN6NaDSjA

11:05:05

120

5,378.0000

XLON

05002050000080746-E0OSN6NaDSrG

11:05:05

52

5,378.0000

XLON

05002050000080746-E0OSN6NaDSrI

11:06:28

95

5,376.0000

XLON

07002070000080183-E0OSN6NaDU6U

11:06:28

43

5,376.0000

XLON

07002070000080183-E0OSN6NaDU6W

11:06:47

145

5,376.0000

XLON

05002050000081469-E0OSN6NaDUED

11:09:18

131

5,378.0000

XLON

05002050000082548-E0OSN6NaDVrr

11:11:28

145

5,378.0000

XLON

07002070000083051-E0OSN6NaDXef

11:13:08

99

5,376.0000

XLON

07002070000083721-E0OSN6NaDYQZ

11:13:25

193

5,378.0000

XLON

05002050000084144-E0OSN6NaDYZu

11:15:14

86

5,378.0000

XLON

05002050000084721-E0OSN6NaDZjN

11:16:18

160

5,378.0000

XLON

05002050000084721-E0OSN6NaDaKc

11:16:28

73

5,376.0000

XLON

07002070000083721-E0OSN6NaDad3

11:16:28

34

5,374.0000

XLON

05002050000081126-E0OSN6NaDaeJ

11:16:28

85

5,374.0000

XLON

05002050000081126-E0OSN6NaDaeN

11:17:38

14

5,376.0000

XLON

05002050000085723-E0OSN6NaDbI0

11:17:41

105

5,380.0000

XLON

05002050000085742-E0OSN6NaDbM0

11:17:41

7

5,380.0000

XLON

05002050000085742-E0OSN6NaDbM2

11:18:25

79

5,376.0000

XLON

07002070000086199-E0OSN6NaDboa

11:18:25

49

5,376.0000

XLON

07002070000086199-E0OSN6NaDboc

11:19:45

139

5,374.0000

XLON

07002070000085568-E0OSN6NaDckL

11:21:45

6

5,376.0000

XLON

05002050000087236-E0OSN6NaDeQe

11:21:45

155

5,376.0000

XLON

05002050000087236-E0OSN6NaDeQg

11:23:26

30

5,376.0000

XLON

07002070000088110-E0OSN6NaDfUv

11:23:26

136

5,376.0000

XLON

07002070000088110-E0OSN6NaDfUz

11:25:45

16

5,376.0000

XLON

05002050000088400-E0OSN6NaDgsX

11:25:45

171

5,376.0000

XLON

05002050000088400-E0OSN6NaDgsZ

11:26:45

170

5,378.0000

XLON

05002050000089001-E0OSN6NaDhWi

11:29:48

34

5,376.0000

XLON

07002070000089205-E0OSN6NaDjW2

11:30:58

11

5,378.0000

XLON

07002070000090527-E0OSN6NaDkL6

11:30:58

105

5,378.0000

XLON

07002070000090527-E0OSN6NaDkL8

11:31:28

72

5,376.0000

XLON

05002050000089939-E0OSN6NaDkZ3

11:33:08

67

5,376.0000

XLON

05002050000089939-E0OSN6NaDlTo

11:34:48

71

5,376.0000

XLON

05002050000089939-E0OSN6NaDmWF

11:35:00

9

5,378.0000

XLON

07002070000091981-E0OSN6NaDmZg

11:35:00

9

5,378.0000

XLON

07002070000091981-E0OSN6NaDmZi

11:35:00

9

5,378.0000

XLON

07002070000091981-E0OSN6NaDmZk

11:35:00

9

5,378.0000

XLON

07002070000091981-E0OSN6NaDmZm

11:35:00

121

5,378.0000

XLON

07002070000091981-E0OSN6NaDmZo

11:35:05

241

5,378.0000

XLON

07002070000092044-E0OSN6NaDmhs

11:37:58

5

5,378.0000

XLON

05002050000092461-E0OSN6NaDoUb

11:38:25

293

5,380.0000

XLON

05002050000093157-E0OSN6NaDogK

11:40:05

268

5,380.0000

XLON

05002050000093793-E0OSN6NaDpZM

11:40:06

73

5,378.0000

XLON

05002050000092461-E0OSN6NaDpZd

11:43:01

151

5,378.0000

XLON

05002050000092461-E0OSN6NaDrCx

11:43:25

72

5,378.0000

XLON

07002070000095306-E0OSN6NaDrPA

11:43:25

69

5,378.0000

XLON

07002070000095306-E0OSN6NaDrPC

11:43:25

57

5,378.0000

XLON

07002070000095306-E0OSN6NaDrPE

11:43:45

120

5,376.0000

XLON

07002070000094701-E0OSN6NaDre2

11:43:45

82

5,374.0000

XLON

07002070000091349-E0OSN6NaDreu

11:45:05

61

5,372.0000

XLON

07002070000095928-E0OSN6NaDsMM

11:45:05

94

5,372.0000

XLON

07002070000095928-E0OSN6NaDsMO

11:48:26

74

5,376.0000

XLON

05002050000096966-E0OSN6NaDuec

11:48:26

171

5,376.0000

XLON

05002050000096966-E0OSN6NaDuee

11:51:00

293

5,376.0000

XLON

07002070000098207-E0OSN6NaDwat

11:51:01

4

5,374.0000

XLON

07002070000097800-E0OSN6NaDwbg

11:51:01

151

5,374.0000

XLON

07002070000097800-E0OSN6NaDwbm

11:51:01

99

5,374.0000

XLON

07002070000097800-E0OSN6NaDwbo

11:55:13

182

5,376.0000

XLON

07002070000099389-E0OSN6NaDzpd

11:56:05

6

5,374.0000

XLON

07002070000099823-E0OSN6NaE0Md

11:56:05

2

5,374.0000

XLON

07002070000099823-E0OSN6NaE0Mh

11:56:05

80

5,374.0000

XLON

07002070000099823-E0OSN6NaE0Mj

11:56:05

79

5,372.0000

XLON

05002050000098304-E0OSN6NaE0Nm

11:56:05

46

5,372.0000

XLON

05002050000098304-E0OSN6NaE0OU

11:56:38

163

5,370.0000

XLON

07002070000098528-E0OSN6NaE16O

11:57:55

71

5,368.0000

XLON

05002050000100392-E0OSN6NaE1zG

11:57:55

129

5,368.0000

XLON

05002050000100392-E0OSN6NaE1zI

11:58:51

77

5,364.0000

XLON

07002070000100596-E0OSN6NaE2i1

11:58:51

86

5,364.0000

XLON

07002070000101279-E0OSN6NaE2i3

12:00:00

69

5,362.0000

XLON

07002070000100558-E0OSN6NaE5Kz

12:00:00

85

5,360.0000

XLON

05002050000101069-E0OSN6NaE5cH

12:00:39

133

5,362.0000

XLON

07002070000102359-E0OSN6NaE6vp

12:02:39

50

5,360.0000

XLON

05002050000103548-E0OSN6NaE9Ij

12:02:39

66

5,360.0000

XLON

05002050000103548-E0OSN6NaE9Il

12:02:39

22

5,360.0000

XLON

05002050000103548-E0OSN6NaE9In

12:03:26

22

5,360.0000

XLON

07002070000104042-E0OSN6NaE9dv

12:03:26

42

5,360.0000

XLON

07002070000104042-E0OSN6NaE9dx

12:03:26

80

5,360.0000

XLON

07002070000104042-E0OSN6NaE9dz

12:03:26

63

5,360.0000

XLON

07002070000104042-E0OSN6NaE9e1

12:06:46

57

5,364.0000

XLON

05002050000105149-E0OSN6NaEC1S

12:06:46

105

5,364.0000

XLON

05002050000105149-E0OSN6NaEC1U

12:06:46

41

5,364.0000

XLON

05002050000105149-E0OSN6NaEC1W

12:07:06

192

5,362.0000

XLON

05002050000104476-E0OSN6NaECK4

12:08:26

46

5,360.0000

XLON

05002050000105789-E0OSN6NaEDK7

12:08:26

73

5,360.0000

XLON

05002050000105789-E0OSN6NaEDK9

12:08:26

33

5,360.0000

XLON

05002050000105789-E0OSN6NaEDKB

12:08:26

17

5,360.0000

XLON

05002050000105789-E0OSN6NaEDKD

12:10:06

22

5,360.0000

XLON

07002070000106646-E0OSN6NaEEi8

12:10:06

51

5,360.0000

XLON

07002070000106646-E0OSN6NaEEiA

12:10:06

43

5,360.0000

XLON

07002070000106646-E0OSN6NaEEiC

12:10:06

29

5,360.0000

XLON

07002070000106646-E0OSN6NaEEiE

12:12:36

139

5,364.0000

XLON

07002070000107611-E0OSN6NaEGB4

12:12:57

181

5,362.0000

XLON

07002070000107568-E0OSN6NaEGHv

12:13:26

37

5,362.0000

XLON

07002070000107908-E0OSN6NaEGcG

12:14:19

26

5,362.0000

XLON

07002070000108180-E0OSN6NaEH7Q

12:14:19

63

5,362.0000

XLON

07002070000108180-E0OSN6NaEH7S

12:14:19

15

5,362.0000

XLON

07002070000108180-E0OSN6NaEH7U

12:16:48

187

5,364.0000

XLON

05002050000108868-E0OSN6NaEIej

12:16:48

1

5,364.0000

XLON

05002050000108868-E0OSN6NaEIel

12:18:22

179

5,362.0000

XLON

07002070000108442-E0OSN6NaEJq6

12:19:46

133

5,362.0000

XLON

07002070000110060-E0OSN6NaEKhe

12:20:06

105

5,362.0000

XLON

05002050000110153-E0OSN6NaEKwf

12:20:06

40

5,362.0000

XLON

05002050000110153-E0OSN6NaEKwh

12:21:22

121

5,360.0000

XLON

05002050000109533-E0OSN6NaELbr

12:21:46

29

5,360.0000

XLON

05002050000110727-E0OSN6NaELrD

12:21:46

38

5,360.0000

XLON

05002050000110727-E0OSN6NaELrF

12:24:35

213

5,360.0000

XLON

07002070000111638-E0OSN6NaENay

12:24:35

97

5,358.0000

XLON

07002070000107612-E0OSN6NaENej

12:27:40

216

5,360.0000

XLON

05002050000112778-E0OSN6NaEPSf

12:29:50

117

5,366.0000

XLON

05002050000113278-E0OSN6NaEQZr

12:29:50

148

5,366.0000

XLON

07002070000113547-E0OSN6NaEQZp

12:30:53

146

5,364.0000

XLON

05002050000113548-E0OSN6NaERYI

12:30:53

53

5,362.0000

XLON

07002070000113244-E0OSN6NaERZb

12:30:53

5

5,362.0000

XLON

07002070000113244-E0OSN6NaERZh

12:30:53

120

5,362.0000

XLON

07002070000113244-E0OSN6NaERa5

12:33:37

52

5,356.0000

XLON

05002050000114979-E0OSN6NaEU0M

12:33:37

9

5,356.0000

XLON

05002050000114979-E0OSN6NaEU0R

12:33:37

65

5,356.0000

XLON

05002050000114979-E0OSN6NaEU0T

12:35:06

92

5,358.0000

XLON

05002050000115628-E0OSN6NaEVKI

12:38:26

58

5,358.0000

XLON

05002050000116766-E0OSN6NaEXLL

12:38:26

42

5,358.0000

XLON

05002050000116766-E0OSN6NaEXLN

12:38:26

105

5,358.0000

XLON

05002050000116766-E0OSN6NaEXLP

12:39:07

18

5,356.0000

XLON

05002050000116192-E0OSN6NaEXrG

12:39:07

74

5,356.0000

XLON

07002070000115888-E0OSN6NaEXrE

12:39:27

122

5,356.0000

XLON

05002050000116192-E0OSN6NaEXzL

12:40:41

105

5,354.0000

XLON

05002050000114671-E0OSN6NaEYq0

12:40:41

81

5,354.0000

XLON

05002050000117435-E0OSN6NaEYq2

12:42:24

237

5,354.0000

XLON

05002050000118022-E0OSN6NaEZvn

12:42:46

68

5,352.0000

XLON

05002050000114390-E0OSN6NaEa8O

12:42:46

90

5,352.0000

XLON

05002050000114390-E0OSN6NaEa8R

12:43:26

45

5,352.0000

XLON

07002070000118791-E0OSN6NaEaou

12:43:26

54

5,352.0000

XLON

07002070000118791-E0OSN6NaEaow

12:43:26

67

5,352.0000

XLON

07002070000118791-E0OSN6NaEaoy

12:45:31

22

5,350.0000

XLON

07002070000119379-E0OSN6NaEc7d

12:45:31

151

5,350.0000

XLON

07002070000119379-E0OSN6NaEc7m

12:48:44

167

5,348.0000

XLON

07002070000117679-E0OSN6NaEecH

12:51:46

105

5,350.0000

XLON

05002050000121711-E0OSN6NaEgs3

12:51:46

11

5,350.0000

XLON

05002050000121711-E0OSN6NaEgs5

12:51:46

100

5,350.0000

XLON

05002050000121711-E0OSN6NaEgs7

12:52:10

267

5,348.0000

XLON

07002070000121239-E0OSN6NaEh6a

12:55:06

105

5,350.0000

XLON

05002050000123061-E0OSN6NaEj0s

12:55:06

69

5,350.0000

XLON

05002050000123061-E0OSN6NaEj0u

12:55:06

36

5,350.0000

XLON

05002050000123061-E0OSN6NaEj0w

12:55:06

44

5,350.0000

XLON

05002050000123061-E0OSN6NaEj0y

12:55:30

49

5,348.0000

XLON

05002050000122404-E0OSN6NaEjDF

12:55:30

124

5,348.0000

XLON

05002050000122404-E0OSN6NaEjDH

12:58:06

82

5,348.0000

XLON

07002070000124174-E0OSN6NaElXW

12:58:06

2

5,348.0000

XLON

07002070000124174-E0OSN6NaElXd

13:00:47

256

5,352.0000

XLON

07002070000126108-E0OSN6NaEo31

13:01:58

303

5,354.0000

XLON

05002050000126568-E0OSN6NaEp7K

13:01:58

212

5,354.0000

XLON

07002070000126813-E0OSN6NaEp7M

13:03:58

93

5,352.0000

XLON

07002070000127600-E0OSN6NaEqdV

13:04:14

22

5,352.0000

XLON

07002070000127600-E0OSN6NaEqmG

13:04:14

139

5,352.0000

XLON

05002050000127367-E0OSN6NaEqmK

13:04:14

94

5,352.0000

XLON

07002070000127600-E0OSN6NaEqmI

13:06:26

153

5,350.0000

XLON

07002070000128324-E0OSN6NaEsG3

13:06:46

10

5,356.0000

XLON

05002050000128827-E0OSN6NaEsUt

13:06:46

131

5,356.0000

XLON

05002050000128827-E0OSN6NaEsUv

13:10:06

60

5,362.0000

XLON

07002070000130542-E0OSN6NaEv46

13:10:06

131

5,362.0000

XLON

07002070000130542-E0OSN6NaEv48

13:11:46

131

5,362.0000

XLON

07002070000131330-E0OSN6NaEw9a

13:11:46

103

5,362.0000

XLON

07002070000131330-E0OSN6NaEw9c

13:15:31

101

5,364.0000

XLON

05002050000133201-E0OSN6NaF00O

13:15:31

257

5,364.0000

XLON

07002070000133480-E0OSN6NaF00M

13:15:31

107

5,364.0000

XLON

07002070000133481-E0OSN6NaF00Q

13:15:44

166

5,360.0000

XLON

07002070000130023-E0OSN6NaF0EG

13:19:14

167

5,364.0000

XLON

05002050000137950-E0OSN6NaF4K4

13:20:06

17

5,364.0000

XLON

05002050000138489-E0OSN6NaF4yN

13:20:06

131

5,364.0000

XLON

05002050000138489-E0OSN6NaF4yP

13:20:06

59

5,364.0000

XLON

05002050000138489-E0OSN6NaF4yR

13:21:46

131

5,364.0000

XLON

05002050000139363-E0OSN6NaF6TB

13:21:46

9

5,364.0000

XLON

05002050000139363-E0OSN6NaF6TD

13:24:05

18

5,372.0000

XLON

07002070000140790-E0OSN6NaF9SH

13:24:05

220

5,372.0000

XLON

07002070000140790-E0OSN6NaF9SL

13:24:25

255

5,370.0000

XLON

07002070000140691-E0OSN6NaF9lF

13:25:27

60

5,370.0000

XLON

05002050000141360-E0OSN6NaFAtC

13:25:50

12

5,370.0000

XLON

05002050000141360-E0OSN6NaFB5A

13:28:26

58

5,374.0000

XLON

07002070000143394-E0OSN6NaFDLE

13:28:26

119

5,374.0000

XLON

07002070000143394-E0OSN6NaFDLG

13:30:01

142

5,372.0000

XLON

05002050000142651-E0OSN6NaFFCn

13:30:02

11

5,370.0000

XLON

05002050000141360-E0OSN6NaFFOd

13:30:06

85

5,370.0000

XLON

05002050000141360-E0OSN6NaFG9v

13:30:06

134

5,370.0000

XLON

07002070000141627-E0OSN6NaFG9x

13:30:06

41

5,368.0000

XLON

05002050000144582-E0OSN6NaFGKP

13:30:07

180

5,366.0000

XLON

07002070000144908-E0OSN6NaFGVc

13:30:08

132

5,362.0000

XLON

05002050000144583-E0OSN6NaFGnv

13:32:32

112

5,366.0000

XLON

07002070000150980-E0OSN6NaFQFc

13:32:35

104

5,364.0000

XLON

07002070000150703-E0OSN6NaFQRa

13:32:52

132

5,360.0000

XLON

05002050000149803-E0OSN6NaFRcK

13:33:37

30

5,358.0000

XLON

07002070000153376-E0OSN6NaFU7g

13:33:37

53

5,358.0000

XLON

07002070000153376-E0OSN6NaFU7i

13:34:51

90

5,356.0000

XLON

05002050000153053-E0OSN6NaFX5q

13:36:20

87

5,362.0000

XLON

05002050000155804-E0OSN6NaFa2G

13:36:20

9

5,360.0000

XLON

05002050000155458-E0OSN6NaFa2s

13:36:20

78

5,360.0000

XLON

05002050000155458-E0OSN6NaFa7d

13:36:59

98

5,358.0000

XLON

05002050000156868-E0OSN6NaFbO9

13:39:21

137

5,360.0000

XLON

07002070000158660-E0OSN6NaFexM

13:39:46

125

5,358.0000

XLON

07002070000158628-E0OSN6NaFfRN

13:39:47

134

5,356.0000

XLON

07002070000157232-E0OSN6NaFfWS

13:42:55

174

5,366.0000

XLON

05002050000160956-E0OSN6NaFjaq

13:44:29

201

5,368.0000

XLON

07002070000162952-E0OSN6NaFlVY

13:47:04

279

5,372.0000

XLON

05002050000165044-E0OSN6NaFok2

13:47:06

242

5,370.0000

XLON

05002050000164731-E0OSN6NaForL

13:47:06

66

5,370.0000

XLON

07002070000165056-E0OSN6NaForN

13:48:42

127

5,366.0000

XLON

07002070000166619-E0OSN6NaFqum

13:50:59

42

5,368.0000

XLON

05002050000168217-E0OSN6NaFuBg

13:51:46

16

5,368.0000

XLON

07002070000169179-E0OSN6NaFvDN

13:51:46

20

5,368.0000

XLON

07002070000169179-E0OSN6NaFvDP

13:51:46

29

5,368.0000

XLON

07002070000169179-E0OSN6NaFvDR

13:51:46

128

5,368.0000

XLON

07002070000169179-E0OSN6NaFvDT

13:54:40

183

5,372.0000

XLON

07002070000170943-E0OSN6NaFysC

13:56:21

233

5,372.0000

XLON

05002050000171805-E0OSN6NaG0ez

13:56:46

131

5,372.0000

XLON

05002050000172555-E0OSN6NaG1QQ

13:56:46

126

5,372.0000

XLON

05002050000172555-E0OSN6NaG1QS

13:57:46

93

5,370.0000

XLON

07002070000170473-E0OSN6NaG2pY

13:57:46

15

5,370.0000

XLON

07002070000170473-E0OSN6NaG2pc

14:02:07

39

5,384.0000

XLON

07002070000176733-E0OSN6NaG9em

14:02:07

274

5,384.0000

XLON

07002070000176733-E0OSN6NaG9ep

14:03:31

263

5,380.0000

XLON

05002050000175141-E0OSN6NaGCD5

14:03:33

211

5,378.0000

XLON

07002070000175458-E0OSN6NaGCGQ

14:05:06

12

5,376.0000

XLON

05002050000179061-E0OSN6NaGERa

14:05:06

131

5,376.0000

XLON

05002050000179061-E0OSN6NaGERc

14:05:10

241

5,374.0000

XLON

07002070000178183-E0OSN6NaGEXS

14:07:21

59

5,372.0000

XLON

05002050000180143-E0OSN6NaGHAq

14:07:21

159

5,372.0000

XLON

05002050000180143-E0OSN6NaGHAs

14:07:21

36

5,372.0000

XLON

05002050000180143-E0OSN6NaGHAv

14:07:21

16

5,370.0000

XLON

05002050000177965-E0OSN6NaGHET

14:08:47

104

5,370.0000

XLON

05002050000177965-E0OSN6NaGJPS

14:08:47

14

5,370.0000

XLON

07002070000180422-E0OSN6NaGJPU

14:08:47

84

5,370.0000

XLON

07002070000180422-E0OSN6NaGJPW

14:09:02

89

5,370.0000

XLON

07002070000181951-E0OSN6NaGK27

14:09:56

98

5,372.0000

XLON

07002070000182243-E0OSN6NaGLTe

14:10:06

66

5,372.0000

XLON

07002070000182703-E0OSN6NaGLqx

14:10:06

127

5,372.0000

XLON

07002070000182703-E0OSN6NaGLqz

14:11:36

36

5,368.0000

XLON

07002070000181493-E0OSN6NaGNeG

14:11:36

97

5,368.0000

XLON

05002050000181996-E0OSN6NaGNeM

14:11:36

53

5,368.0000

XLON

07002070000181493-E0OSN6NaGNeK

14:12:55

179

5,368.0000

XLON

05002050000184288-E0OSN6NaGPSD

14:13:00

39

5,366.0000

XLON

07002070000183754-E0OSN6NaGPcO

14:16:46

330

5,378.0000

XLON

05002050000186793-E0OSN6NaGUIQ

14:16:50

246

5,376.0000

XLON

07002070000186256-E0OSN6NaGULC

14:16:50

186

5,374.0000

XLON

07002070000185975-E0OSN6NaGULs

14:19:43

139

5,376.0000

XLON

05002050000188526-E0OSN6NaGXv8

14:19:43

216

5,376.0000

XLON

07002070000188790-E0OSN6NaGXv6

14:20:15

26

5,376.0000

XLON

07002070000189100-E0OSN6NaGYNw

14:20:15

159

5,376.0000

XLON

07002070000189100-E0OSN6NaGYNy

14:20:15

156

5,376.0000

XLON

07002070000189101-E0OSN6NaGYO0

14:22:18

146

5,374.0000

XLON

05002050000189849-E0OSN6NaGasy

14:22:54

133

5,372.0000

XLON

07002070000190144-E0OSN6NaGbh9

14:23:26

136

5,374.0000

XLON

05002050000190910-E0OSN6NaGcLl

14:25:06

49

5,374.0000

XLON

07002070000192075-E0OSN6NaGdUb

14:26:39

179

5,376.0000

XLON

07002070000192797-E0OSN6NaGeeP

14:26:56

221

5,380.0000

XLON

05002050000193166-E0OSN6NaGf5o

14:27:16

110

5,382.0000

XLON

05002050000193366-E0OSN6NaGfVQ

14:28:55

294

5,382.0000

XLON

07002070000194638-E0OSN6NaGh1f

14:29:17

40

5,380.0000

XLON

07002070000193639-E0OSN6NaGhbx

14:29:17

99

5,380.0000

XLON

05002050000193367-E0OSN6NaGhc1

14:29:17

110

5,380.0000

XLON

07002070000193639-E0OSN6NaGhbz

14:30:00

158

5,380.0000

XLON

05002050000195349-E0OSN6NaGj17

14:30:00

62

5,380.0000

XLON

05002050000195349-E0OSN6NaGj1K

14:30:01

83

5,376.0000

XLON

07002070000193350-E0OSN6NaGjkx

14:30:01

166

5,376.0000

XLON

07002070000193350-E0OSN6NaGjkz

14:30:10

148

5,372.0000

XLON

05002050000196640-E0OSN6NaGl4N

14:30:28

100

5,378.0000

XLON

05002050000197148-E0OSN6NaGmAV

14:30:28

29

5,376.0000

XLON

05002050000196949-E0OSN6NaGmB4

14:30:28

44

5,376.0000

XLON

05002050000196949-E0OSN6NaGmB6

14:30:28

94

5,376.0000

XLON

05002050000196949-E0OSN6NaGmBM

14:31:46

60

5,386.0000

XLON

07002070000200020-E0OSN6NaGr1t

14:31:46

131

5,386.0000

XLON

07002070000200020-E0OSN6NaGr1v

14:31:56

140

5,384.0000

XLON

05002050000198761-E0OSN6NaGrTn

14:31:56

103

5,384.0000

XLON

05002050000199716-E0OSN6NaGrTp

14:33:01

191

5,386.0000

XLON

07002070000202056-E0OSN6NaGuSt

14:33:01

38

5,386.0000

XLON

07002070000202056-E0OSN6NaGuSz

14:33:44

10

5,388.0000

XLON

07002070000202946-E0OSN6NaGwyn

14:33:44

54

5,388.0000

XLON

07002070000202946-E0OSN6NaGwyp

14:33:49

127

5,390.0000

XLON

07002070000203010-E0OSN6NaGx83

14:33:49

194

5,390.0000

XLON

07002070000203010-E0OSN6NaGx89

14:33:55

241

5,388.0000

XLON

05002050000202668-E0OSN6NaGxKN

14:35:17

228

5,380.0000

XLON

05002050000204136-E0OSN6NaGzss

14:36:28

212

5,376.0000

XLON

07002070000204095-E0OSN6NaH25U

14:36:28

17

5,376.0000

XLON

07002070000204095-E0OSN6NaH25W

14:36:28

69

5,374.0000

XLON

07002070000204472-E0OSN6NaH26y

14:37:05

163

5,378.0000

XLON

07002070000206718-E0OSN6NaH3ax

14:37:05

4

5,378.0000

XLON

07002070000206718-E0OSN6NaH3az

14:37:05

61

5,378.0000

XLON

07002070000206718-E0OSN6NaH3b1

14:37:05

69

5,378.0000

XLON

07002070000206718-E0OSN6NaH3b3

14:37:05

40

5,378.0000

XLON

07002070000206718-E0OSN6NaH3b5

14:38:26

2

5,378.0000

XLON

07002070000208229-E0OSN6NaH5qU

14:38:26

176

5,378.0000

XLON

07002070000208229-E0OSN6NaH5qW

14:38:26

47

5,378.0000

XLON

07002070000208229-E0OSN6NaH5qY

14:39:06

2

5,382.0000

XLON

05002050000208647-E0OSN6NaH6zZ

14:39:06

87

5,382.0000

XLON

05002050000208647-E0OSN6NaH6zb

14:39:31

89

5,380.0000

XLON

05002050000208194-E0OSN6NaH7Us

14:40:36

313

5,386.0000

XLON

07002070000210375-E0OSN6NaHAnX

14:41:11

179

5,392.0000

XLON

05002050000211136-E0OSN6NaHCHU

14:41:11

93

5,392.0000

XLON

07002070000211524-E0OSN6NaHCHW

14:42:11

254

5,388.0000

XLON

05002050000211875-E0OSN6NaHEzj

14:42:32

228

5,386.0000

XLON

07002070000210878-E0OSN6NaHFpE

14:45:05

325

5,392.0000

XLON

07002070000215381-E0OSN6NaHKoJ

14:45:19

232

5,390.0000

XLON

05002050000214818-E0OSN6NaHLWJ

14:46:09

264

5,388.0000

XLON

05002050000213890-E0OSN6NaHNYo

14:46:50

35

5,392.0000

XLON

05002050000217482-E0OSN6NaHP8O

14:46:50

400

5,392.0000

XLON

05002050000217482-E0OSN6NaHP8S

14:47:16

8

5,394.0000

XLON

05002050000217822-E0OSN6NaHQYw

14:47:16

181

5,394.0000

XLON

05002050000217822-E0OSN6NaHQZ0

14:48:26

175

5,392.0000

XLON

07002070000219473-E0OSN6NaHSqi

14:48:26

2

5,392.0000

XLON

07002070000219473-E0OSN6NaHSqk

14:49:34

115

5,396.0000

XLON

05002050000220151-E0OSN6NaHUnz

14:50:20

284

5,396.0000

XLON

07002070000220984-E0OSN6NaHWSJ

14:50:28

3

5,394.0000

XLON

05002050000220016-E0OSN6NaHWaM

14:50:40

120

5,394.0000

XLON

05002050000220016-E0OSN6NaHX17

14:50:40

141

5,394.0000

XLON

07002070000220338-E0OSN6NaHX19

14:50:42

90

5,392.0000

XLON

07002070000219505-E0OSN6NaHX8A

14:52:25

333

5,392.0000

XLON

05002050000222644-E0OSN6NaHa99

14:52:25

333

5,392.0000

XLON

07002070000222959-E0OSN6NaHa9B

14:53:48

241

5,392.0000

XLON

07002070000224656-E0OSN6NaHcYz

14:54:49

78

5,390.0000

XLON

05002050000224377-E0OSN6NaHeW9

14:55:19

64

5,390.0000

XLON

05002050000224377-E0OSN6NaHfds

14:55:19

99

5,390.0000

XLON

05002050000224377-E0OSN6NaHfdu

14:55:19

85

5,390.0000

XLON

07002070000226367-E0OSN6NaHfdw

14:58:26

1

5,396.0000

XLON

05002050000229580-E0OSN6NaHlQP

14:58:57

241

5,394.0000

XLON

05002050000228387-E0OSN6NaHmAm

14:59:19

12

5,394.0000

XLON

05002050000230315-E0OSN6NaHme6

14:59:19

61

5,394.0000

XLON

05002050000230315-E0OSN6NaHme8

14:59:19

2

5,394.0000

XLON

05002050000230315-E0OSN6NaHmeA

14:59:19

63

5,394.0000

XLON

05002050000230315-E0OSN6NaHmeC

15:00:06

49

5,394.0000

XLON

05002050000231104-E0OSN6NaHoLr

15:00:06

164

5,394.0000

XLON

05002050000231104-E0OSN6NaHoLt

15:00:06

36

5,394.0000

XLON

05002050000231104-E0OSN6NaHoLv

15:00:06

82

5,394.0000

XLON

05002050000231104-E0OSN6NaHoLx

15:02:00

76

5,404.0000

XLON

05002050000233332-E0OSN6NaHsk5

15:02:00

254

5,404.0000

XLON

05002050000233332-E0OSN6NaHsk7

15:02:32

241

5,402.0000

XLON

07002070000233513-E0OSN6NaHuNH

15:02:33

275

5,400.0000

XLON

05002050000233196-E0OSN6NaHuTW

15:03:40

9

5,398.0000

XLON

07002070000235344-E0OSN6NaHweQ

15:03:40

48

5,398.0000

XLON

07002070000235344-E0OSN6NaHweS

15:03:40

3

5,398.0000

XLON

07002070000235344-E0OSN6NaHweU

15:03:40

43

5,398.0000

XLON

07002070000235344-E0OSN6NaHweW

15:03:40

68

5,398.0000

XLON

07002070000235344-E0OSN6NaHweY

15:04:16

211

5,398.0000

XLON

07002070000235773-E0OSN6NaHxkA

15:05:09

42

5,400.0000

XLON

07002070000236581-E0OSN6NaHzbQ

15:06:01

8

5,398.0000

XLON

07002070000237303-E0OSN6NaI1Wf

15:06:01

164

5,398.0000

XLON

07002070000237303-E0OSN6NaI1Wh

15:06:37

333

5,396.0000

XLON

07002070000236534-E0OSN6NaI2U3

15:07:21

224

5,394.0000

XLON

05002050000234438-E0OSN6NaI3wA

15:07:21

17

5,394.0000

XLON

05002050000234438-E0OSN6NaI3wC

15:07:21

262

5,394.0000

XLON

05002050000237838-E0OSN6NaI3wE

15:07:38

107

5,394.0000

XLON

05002050000238419-E0OSN6NaI4YL

15:07:45

53

5,394.0000

XLON

05002050000238419-E0OSN6NaI4kT

15:07:45

112

5,394.0000

XLON

05002050000238419-E0OSN6NaI4kV

15:09:01

261

5,392.0000

XLON

07002070000239470-E0OSN6NaI6m9

15:09:08

262

5,390.0000

XLON

07002070000238076-E0OSN6NaI7P5

15:10:05

332

5,386.0000

XLON

05002050000239237-E0OSN6NaI9y5

15:10:10

83

5,386.0000

XLON

07002070000240828-E0OSN6NaIAE6

15:10:27

122

5,386.0000

XLON

07002070000240828-E0OSN6NaIAnr

15:10:27

80

5,384.0000

XLON

05002050000240590-E0OSN6NaIAq4

15:10:27

106

5,384.0000

XLON

05002050000240590-E0OSN6NaIAq6

15:12:17

153

5,388.0000

XLON

07002070000242686-E0OSN6NaIE7u

15:12:21

87

5,388.0000

XLON

07002070000242686-E0OSN6NaIECI

15:12:21

30

5,388.0000

XLON

07002070000242686-E0OSN6NaIECK

15:12:51

251

5,386.0000

XLON

07002070000242327-E0OSN6NaIEkd

15:12:51

135

5,386.0000

XLON

07002070000242687-E0OSN6NaIEkf

15:13:26

11

5,386.0000

XLON

07002070000243636-E0OSN6NaIFeE

15:13:26

61

5,386.0000

XLON

07002070000243636-E0OSN6NaIFeG

15:13:26

150

5,386.0000

XLON

07002070000243636-E0OSN6NaIFeI

15:14:37

74

5,392.0000

XLON

05002050000244212-E0OSN6NaIHZi

15:15:35

164

5,390.0000

XLON

07002070000245454-E0OSN6NaIJ1R

15:15:35

62

5,390.0000

XLON

07002070000245454-E0OSN6NaIJ1h

15:16:46

2

5,392.0000

XLON

05002050000246382-E0OSN6NaIKp1

15:16:46

10

5,392.0000

XLON

05002050000246382-E0OSN6NaIKp3

15:17:46

221

5,396.0000

XLON

05002050000246734-E0OSN6NaIMau

15:18:14

261

5,394.0000

XLON

07002070000246829-E0OSN6NaINdD

15:18:51

165

5,388.0000

XLON

05002050000247513-E0OSN6NaIOnz

15:20:50

219

5,390.0000

XLON

05002050000249080-E0OSN6NaISAJ

15:20:50

362

5,390.0000

XLON

05002050000249266-E0OSN6NaISAL

15:21:47

219

5,388.0000

XLON

07002070000250872-E0OSN6NaITEM

15:21:47

199

5,386.0000

XLON

05002050000249081-E0OSN6NaITFX

15:24:18

26

5,386.0000

XLON

05002050000252965-E0OSN6NaIWBq

15:25:06

11

5,386.0000

XLON

05002050000254013-E0OSN6NaIXTo

15:25:06

108

5,386.0000

XLON

05002050000254013-E0OSN6NaIXTq

15:25:06

68

5,386.0000

XLON

05002050000254013-E0OSN6NaIXTs

15:25:06

164

5,386.0000

XLON

05002050000254013-E0OSN6NaIXTu

15:25:06

2

5,386.0000

XLON

05002050000254013-E0OSN6NaIXTw

15:27:08

239

5,384.0000

XLON

05002050000250766-E0OSN6NaIZhO

15:27:44

49

5,384.0000

XLON

05002050000256315-E0OSN6NaIacR

15:27:44

37

5,384.0000

XLON

05002050000256315-E0OSN6NaIacT

15:29:01

201

5,382.0000

XLON

05002050000252966-E0OSN6NaIcnZ

15:29:15

209

5,386.0000

XLON

05002050000257519-E0OSN6NaIdIr

15:30:06

88

5,394.0000

XLON

07002070000258299-E0OSN6NaIeTf

15:30:06

227

5,394.0000

XLON

07002070000258299-E0OSN6NaIeTi

15:30:11

63

5,392.0000

XLON

05002050000258077-E0OSN6NaIejX

15:30:11

180

5,392.0000

XLON

05002050000258077-E0OSN6NaIeja

15:31:04

173

5,396.0000

XLON

05002050000259112-E0OSN6NaIgcK

15:31:41

135

5,394.0000

XLON

07002070000259274-E0OSN6NaIhnW

15:31:41

120

5,394.0000

XLON

07002070000259275-E0OSN6NaIhnY

15:32:07

160

5,392.0000

XLON

05002050000259740-E0OSN6NaIifa

15:32:07

172

5,392.0000

XLON

05002050000259740-E0OSN6NaIifc

15:34:14

95

5,408.0000

XLON

05002050000262118-E0OSN6NaIm1x

15:34:14

73

5,408.0000

XLON

05002050000262119-E0OSN6NaIm21

15:34:14

315

5,408.0000

XLON

07002070000262267-E0OSN6NaIm1z

15:34:14

69

5,408.0000

XLON

07002070000262268-E0OSN6NaIm23

15:35:58

261

5,406.0000

XLON

07002070000262920-E0OSN6NaIotE

15:35:58

266

5,404.0000

XLON

05002050000261364-E0OSN6NaIotw

15:37:15

2

5,406.0000

XLON

07002070000264566-E0OSN6NaIqU4

15:37:15

219

5,406.0000

XLON

07002070000264566-E0OSN6NaIqU8

15:40:03

238

5,408.0000

XLON

07002070000266491-E0OSN6NaIuL4

15:41:46

283

5,414.0000

XLON

07002070000267916-E0OSN6NaIwed

15:41:57

117

5,416.0000

XLON

05002050000267809-E0OSN6NaIws8

15:41:57

20

5,416.0000

XLON

05002050000267809-E0OSN6NaIwsA

15:43:23

125

5,418.0000

XLON

07002070000269118-E0OSN6NaIyqP

15:43:23

112

5,418.0000

XLON

07002070000269118-E0OSN6NaIyqR

15:44:16

2

5,416.0000

XLON

05002050000269452-E0OSN6NaIzoN

15:44:16

264

5,416.0000

XLON

05002050000269452-E0OSN6NaIzoP

15:45:15

35

5,416.0000

XLON

07002070000270392-E0OSN6NaJ1Iu

15:45:15

257

5,416.0000

XLON

07002070000270392-E0OSN6NaJ1J0

15:46:42

154

5,416.0000

XLON

05002050000271037-E0OSN6NaJ3OI

15:46:42

216

5,416.0000

XLON

05002050000271037-E0OSN6NaJ3OM

15:46:52

259

5,414.0000

XLON

07002070000269112-E0OSN6NaJ3pJ

15:46:52

67

5,412.0000

XLON

05002050000271156-E0OSN6NaJ3rg

15:46:52

5

5,412.0000

XLON

05002050000271156-E0OSN6NaJ3ri

15:48:56

164

5,414.0000

XLON

07002070000273228-E0OSN6NaJ6ue

15:48:56

150

5,414.0000

XLON

07002070000273228-E0OSN6NaJ6ug

15:48:58

40

5,412.0000

XLON

05002050000272599-E0OSN6NaJ6vk

15:48:58

193

5,412.0000

XLON

05002050000272599-E0OSN6NaJ6vp

15:50:30

293

5,412.0000

XLON

07002070000273951-E0OSN6NaJ8m2

15:50:48

397

5,410.0000

XLON

05002050000273695-E0OSN6NaJ990

15:52:48

359

5,420.0000

XLON

05002050000275475-E0OSN6NaJCJb

15:53:08

218

5,418.0000

XLON

07002070000275137-E0OSN6NaJCfJ

15:53:29

273

5,418.0000

XLON

07002070000276376-E0OSN6NaJDAd

15:53:37

205

5,416.0000

XLON

05002050000274868-E0OSN6NaJDHc

15:53:37

35

5,416.0000

XLON

05002050000274868-E0OSN6NaJDHg

15:55:00

111

5,414.0000

XLON

05002050000275877-E0OSN6NaJFAU

15:55:56

233

5,416.0000

XLON

05002050000277776-E0OSN6NaJGe4

15:55:56

275

5,414.0000

XLON

07002070000277829-E0OSN6NaJGet

15:55:56

20

5,414.0000

XLON

07002070000277829-E0OSN6NaJGev

15:56:58

164

5,412.0000

XLON

05002050000277777-E0OSN6NaJIJY

15:58:19

80

5,414.0000

XLON

07002070000279625-E0OSN6NaJJou

15:58:19

123

5,414.0000

XLON

07002070000279657-E0OSN6NaJJow

15:59:06

79

5,414.0000

XLON

05002050000280232-E0OSN6NaJKzS

15:59:06

185

5,414.0000

XLON

07002070000280496-E0OSN6NaJKzQ

16:00:08

208

5,416.0000

XLON

07002070000281172-E0OSN6NaJMYr

16:01:00

40

5,414.0000

XLON

05002050000281259-E0OSN6NaJNwY

16:01:00

73

5,414.0000

XLON

05002050000281259-E0OSN6NaJNwb

16:02:39

164

5,414.0000

XLON

07002070000283557-E0OSN6NaJQ2V

16:02:39

2

5,414.0000

XLON

07002070000283557-E0OSN6NaJQ2X

16:02:39

168

5,414.0000

XLON

07002070000283557-E0OSN6NaJQ2Z

16:03:42

176

5,412.0000

XLON

05002050000280007-E0OSN6NaJRKR

16:03:42

96

5,412.0000

XLON

07002070000279562-E0OSN6NaJRKP

16:04:19

80

5,412.0000

XLON

05002050000285403-E0OSN6NaJRx6

16:04:19

91

5,412.0000

XLON

05002050000285403-E0OSN6NaJRx8

16:04:36

219

5,410.0000

XLON

07002070000283558-E0OSN6NaJSML

16:05:51

308

5,416.0000

XLON

05002050000286420-E0OSN6NaJUdd

16:06:33

242

5,414.0000

XLON

05002050000286070-E0OSN6NaJVP6

16:06:44

81

5,416.0000

XLON

05002050000287032-E0OSN6NaJVis

16:06:44

117

5,416.0000

XLON

05002050000287032-E0OSN6NaJViu

16:06:49

160

5,416.0000

XLON

07002070000287367-E0OSN6NaJVsC

16:06:49

79

5,416.0000

XLON

07002070000287367-E0OSN6NaJVsF

16:07:00

89

5,416.0000

XLON

07002070000287466-E0OSN6NaJWIF

16:07:08

220

5,412.0000

XLON

05002050000286033-E0OSN6NaJWb8

16:08:08

130

5,416.0000

XLON

07002070000288201-E0OSN6NaJYH4

16:08:26

2

5,416.0000

XLON

07002070000288614-E0OSN6NaJYad

16:08:26

55

5,416.0000

XLON

07002070000288614-E0OSN6NaJYaf

16:08:43

217

5,414.0000

XLON

05002050000287989-E0OSN6NaJYzV

16:10:05

241

5,410.0000

XLON

05002050000288409-E0OSN6NaJapH

16:10:59

8

5,410.0000

XLON

07002070000290308-E0OSN6NaJckH

16:10:59

3

5,410.0000

XLON

07002070000290308-E0OSN6NaJckJ

16:10:59

75

5,410.0000

XLON

07002070000290308-E0OSN6NaJckL

16:10:59

221

5,410.0000

XLON

07002070000290308-E0OSN6NaJckN

16:12:51

116

5,410.0000

XLON

05002050000290735-E0OSN6NaJfcu

16:12:51

217

5,410.0000

XLON

05002050000290735-E0OSN6NaJfcw

16:14:43

27

5,418.0000

XLON

05002050000293179-E0OSN6NaJiEQ

16:14:43

358

5,418.0000

XLON

05002050000293179-E0OSN6NaJiES

16:14:43

80

5,418.0000

XLON

05002050000293179-E0OSN6NaJiEU

16:14:43

75

5,418.0000

XLON

05002050000293179-E0OSN6NaJiEW

16:16:05

192

5,418.0000

XLON

05002050000293863-E0OSN6NaJkNp

16:16:05

38

5,418.0000

XLON

05002050000293863-E0OSN6NaJkNr

16:16:27

4

5,418.0000

XLON

07002070000294271-E0OSN6NaJkzY

16:16:27

15

5,418.0000

XLON

07002070000294271-E0OSN6NaJkza

16:16:27

60

5,418.0000

XLON

07002070000294271-E0OSN6NaJkzc

16:16:27

56

5,418.0000

XLON

07002070000294271-E0OSN6NaJkze

16:17:35

66

5,418.0000

XLON

05002050000294259-E0OSN6NaJmKR

16:18:33

130

5,422.0000

XLON

07002070000294852-E0OSN6NaJoDE

16:18:33

65

5,422.0000

XLON

07002070000294852-E0OSN6NaJoDr

16:18:33

28

5,422.0000

XLON

07002070000294852-E0OSN6NaJoEa

16:18:33

11

5,422.0000

XLON

07002070000294852-E0OSN6NaJoEh

16:18:33

249

5,422.0000

XLON

05002050000294707-E0OSN6NaJoEq

16:18:33

5

5,422.0000

XLON

07002070000294852-E0OSN6NaJoEo

16:19:11

12

5,422.0000

XLON

07002070000294861-E0OSN6NaJpGC

16:19:11

352

5,422.0000

XLON

07002070000294861-E0OSN6NaJpGE

16:20:01

146

5,422.0000

XLON

05002050000294918-E0OSN6NaJqoP

16:20:01

131

5,422.0000

XLON

07002070000295010-E0OSN6NaJqoL

16:20:01

6

5,420.0000

XLON

07002070000294768-E0OSN6NaJqpu

16:21:13

101

5,424.0000

XLON

05002050000295180-E0OSN6NaJsVt

16:21:13

164

5,424.0000

XLON

05002050000295180-E0OSN6NaJsVv

16:21:19

403

5,424.0000

XLON

05002050000295307-E0OSN6NaJsgW

16:21:47

164

5,424.0000

XLON

07002070000295614-E0OSN6NaJtLf

16:21:47

3

5,424.0000

XLON

07002070000295614-E0OSN6NaJtLh

16:21:47

9

5,424.0000

XLON

07002070000295614-E0OSN6NaJtLj

16:21:47

118

5,424.0000

XLON

07002070000295614-E0OSN6NaJtLl

16:22:30

63

5,424.0000

XLON

07002070000295781-E0OSN6NaJuNT

16:22:30

2

5,424.0000

XLON

07002070000295781-E0OSN6NaJuNV

16:22:30

8

5,424.0000

XLON

07002070000295781-E0OSN6NaJuNX

16:22:30

55

5,424.0000

XLON

07002070000295781-E0OSN6NaJuNZ

16:22:30

164

5,424.0000

XLON

07002070000295781-E0OSN6NaJuNb

16:22:30

3

5,424.0000

XLON

07002070000295781-E0OSN6NaJuNd

16:23:56

307

5,424.0000

XLON

05002050000295736-E0OSN6NaJwQq

16:23:56

170

5,422.0000

XLON

07002070000295359-E0OSN6NaJwTu

16:23:56

66

5,422.0000

XLON

05002050000295759-E0OSN6NaJwU2

16:23:56

143

5,422.0000

XLON

07002070000295359-E0OSN6NaJwTy

16:24:58

161

5,422.0000

XLON

05002050000296026-E0OSN6NaJy7c

16:24:58

85

5,422.0000

XLON

05002050000296026-E0OSN6NaJy7e

16:25:32

205

5,426.0000

XLON

05002050000296239-E0OSN6NaJz4k

16:25:32

80

5,426.0000

XLON

05002050000296239-E0OSN6NaJz4m

16:25:32

14

5,426.0000

XLON

05002050000296239-E0OSN6NaJz4o

16:25:35

247

5,424.0000

XLON

07002070000296391-E0OSN6NaJz7g

16:26:22

200

5,422.0000

XLON

07002070000296439-E0OSN6NaK0IR

16:26:30

175

5,422.0000

XLON

05002050000296259-E0OSN6NaK0V9

16:26:30

47

5,422.0000

XLON

07002070000296439-E0OSN6NaK0V7

16:27:22

132

5,422.0000

XLON

05002050000296605-E0OSN6NaK24L

16:27:22

134

5,422.0000

XLON

05002050000296605-E0OSN6NaK24O

 

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