Transaction in Own Shares

Summary by AI BETAClose X

On September 18, 2025, Ashtead Group PLC purchased 81,200 of its own ordinary shares for treasury. The average price paid per share was 5,378.1409 pence, with the lowest price at 5,338.0000 pence and the highest at 5,416.0000 pence. Following this transaction, the number of ordinary shares in issue will be 423,049,263, excluding treasury shares. The company will hold 28,305,570 ordinary shares in treasury. This buyback is part of the company's share repurchase program of up to $1.5 billion.

Disclaimer*

Ashtead Group PLC
19 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 18 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:

81,200



Date of transaction:

18 September 2025



Average price paid per share (pence):

5,378.1409



Lowest price paid per share (pence):

5,338.0000



Highest price paid per share (pence):

5,416.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,049,263 (excluding Treasury shares), and the Company will hold 28,305,570 ordinary shares in Treasury.

 

The figure of 423,049,263 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

08:01:52

202

5,388.0000

XLON

05002050000003397-E0OXRol4pPgi

08:02:23

260

5,382.0000

XLON

07002070000003458-E0OXRol4pRcD

08:02:23

36

5,386.0000

XLON

05002050000003396-E0OXRol4pRbN

08:02:23

168

5,386.0000

XLON

05002050000003396-E0OXRol4pRbS

08:02:51

186

5,372.0000

XLON

07002070000003567-E0OXRol4pSrw

08:03:00

237

5,370.0000

XLON

05002050000003546-E0OXRol4pTF0

08:03:26

186

5,366.0000

XLON

05002050000003547-E0OXRol4pUJp

08:04:21

51

5,362.0000

XLON

05002050000003866-E0OXRol4pVdS

08:04:32

142

5,358.0000

XLON

05002050000003747-E0OXRol4pVtv

08:06:38

183

5,364.0000

XLON

05002050000004132-E0OXRol4pZfv

08:07:31

17

5,364.0000

XLON

05002050000004338-E0OXRol4pbIO

08:07:41

90

5,364.0000

XLON

05002050000004359-E0OXRol4pbUr

08:07:41

35

5,364.0000

XLON

05002050000004359-E0OXRol4pbUt

08:07:49

188

5,360.0000

XLON

07002070000004162-E0OXRol4pbed

08:07:51

136

5,354.0000

XLON

07002070000003972-E0OXRol4pbmo

08:09:21

18

5,348.0000

XLON

07002070000004640-E0OXRol4peVZ

08:09:21

46

5,348.0000

XLON

07002070000004640-E0OXRol4peVb

08:09:21

110

5,348.0000

XLON

07002070000004640-E0OXRol4peVd

08:09:33

113

5,342.0000

XLON

05002050000004392-E0OXRol4pemL

08:12:03

39

5,352.0000

XLON

07002070000005014-E0OXRol4pjRr

08:12:03

112

5,352.0000

XLON

07002070000005014-E0OXRol4pjRt

08:12:18

118

5,352.0000

XLON

05002050000004974-E0OXRol4pk4y

08:12:18

129

5,354.0000

XLON

07002070000005029-E0OXRol4pk4A

08:12:46

129

5,348.0000

XLON

05002050000005001-E0OXRol4pkem

08:13:00

140

5,348.0000

XLON

07002070000005117-E0OXRol4pkv6

08:13:16

117

5,344.0000

XLON

07002070000005030-E0OXRol4plAE

08:16:32

152

5,366.0000

XLON

05002050000006357-E0OXRol4prPx

08:18:29

138

5,378.0000

XLON

07002070000007691-E0OXRol4puX7

08:19:19

126

5,380.0000

XLON

07002070000008034-E0OXRol4pvuI

08:19:20

126

5,378.0000

XLON

05002050000007807-E0OXRol4pvwA

08:19:20

2

5,378.0000

XLON

05002050000007807-E0OXRol4pvwC

08:19:20

214

5,380.0000

XLON

07002070000008340-E0OXRol4pvvf

08:20:37

104

5,378.0000

XLON

07002070000008624-E0OXRol4pxp7

08:20:37

81

5,380.0000

XLON

05002050000008837-E0OXRol4pxoD

08:21:43

74

5,382.0000

XLON

05002050000009928-E0OXRol4pznh

08:21:43

94

5,382.0000

XLON

05002050000009928-E0OXRol4pznj

08:21:55

182

5,384.0000

XLON

05002050000010013-E0OXRol4q07d

08:22:46

135

5,384.0000

XLON

07002070000010513-E0OXRol4q1EB

08:23:33

146

5,382.0000

XLON

07002070000010016-E0OXRol4q1vp

08:23:33

136

5,384.0000

XLON

05002050000010931-E0OXRol4q1vU

08:26:07

48

5,388.0000

XLON

07002070000012406-E0OXRol4q4M3

08:26:07

81

5,388.0000

XLON

07002070000012406-E0OXRol4q4M5

08:26:13

174

5,386.0000

XLON

05002050000012257-E0OXRol4q4Rv

08:26:26

150

5,384.0000

XLON

05002050000011403-E0OXRol4q4gU

08:27:36

130

5,382.0000

XLON

05002050000012669-E0OXRol4q68i

08:27:47

21

5,382.0000

XLON

05002050000013336-E0OXRol4q6Kn

08:27:47

35

5,382.0000

XLON

05002050000013336-E0OXRol4q6Kp

08:28:00

194

5,382.0000

XLON

07002070000013492-E0OXRol4q6Z3

08:30:39

70

5,382.0000

XLON

07002070000013727-E0OXRol4q9qE

08:30:39

168

5,382.0000

XLON

07002070000014188-E0OXRol4q9qG

08:30:39

89

5,382.0000

XLON

07002070000014263-E0OXRol4q9qI

08:31:00

128

5,380.0000

XLON

05002050000015138-E0OXRol4qAFN

08:31:22

181

5,378.0000

XLON

07002070000012704-E0OXRol4qAiK

08:33:45

126

5,376.0000

XLON

07002070000016123-E0OXRol4qDSs

08:33:45

166

5,376.0000

XLON

07002070000016186-E0OXRol4qDSu

08:36:04

69

5,378.0000

XLON

07002070000017852-E0OXRol4qGra

08:36:04

78

5,378.0000

XLON

07002070000017852-E0OXRol4qGrW

08:36:28

159

5,376.0000

XLON

05002050000017409-E0OXRol4qHJi

08:36:28

5

5,376.0000

XLON

05002050000017409-E0OXRol4qHJq

08:36:52

80

5,376.0000

XLON

07002070000018232-E0OXRol4qHbL

08:37:44

145

5,376.0000

XLON

07002070000018662-E0OXRol4qIKg

08:37:58

158

5,378.0000

XLON

07002070000018758-E0OXRol4qIYc

08:37:59

132

5,376.0000

XLON

05002050000018700-E0OXRol4qIbE

08:40:18

238

5,376.0000

XLON

05002050000019449-E0OXRol4qKRo

08:40:18

146

5,376.0000

XLON

07002070000019053-E0OXRol4qKRm

08:41:03

161

5,376.0000

XLON

05002050000020459-E0OXRol4qLMR

08:42:09

120

5,374.0000

XLON

05002050000020849-E0OXRol4qMQK

08:43:21

174

5,376.0000

XLON

05002050000021617-E0OXRol4qNmq

08:44:21

54

5,378.0000

XLON

07002070000022142-E0OXRol4qOTt

08:44:21

149

5,378.0000

XLON

07002070000022142-E0OXRol4qOTv

08:45:09

30

5,378.0000

XLON

05002050000022558-E0OXRol4qPW2

08:45:09

43

5,378.0000

XLON

05002050000022558-E0OXRol4qPW4

08:46:35

141

5,386.0000

XLON

07002070000022948-E0OXRol4qRlR

08:46:35

190

5,386.0000

XLON

07002070000023164-E0OXRol4qRlT

08:47:41

160

5,390.0000

XLON

05002050000024300-E0OXRol4qSvK

08:47:43

178

5,388.0000

XLON

05002050000023635-E0OXRol4qSxj

08:49:21

112

5,394.0000

XLON

05002050000025242-E0OXRol4qVI9

08:49:21

71

5,394.0000

XLON

05002050000025242-E0OXRol4qVIB

08:49:21

26

5,394.0000

XLON

05002050000025242-E0OXRol4qVID

08:51:00

104

5,394.0000

XLON

05002050000026214-E0OXRol4qXJo

08:51:00

3

5,394.0000

XLON

05002050000026214-E0OXRol4qXJq

08:51:00

115

5,394.0000

XLON

05002050000026214-E0OXRol4qXJs

08:52:40

152

5,392.0000

XLON

07002070000027159-E0OXRol4qZM6

08:52:41

108

5,392.0000

XLON

05002050000027188-E0OXRol4qZND

08:53:30

14

5,392.0000

XLON

05002050000027632-E0OXRol4qZyk

08:53:30

133

5,392.0000

XLON

05002050000027632-E0OXRol4qZym

08:54:21

212

5,392.0000

XLON

05002050000028047-E0OXRol4qapg

08:55:11

156

5,400.0000

XLON

07002070000028338-E0OXRol4qbiV

08:56:45

156

5,394.0000

XLON

05002050000029260-E0OXRol4qdE7

08:57:41

158

5,394.0000

XLON

05002050000029935-E0OXRol4qeVe

08:57:49

100

5,392.0000

XLON

05002050000028332-E0OXRol4qeZv

08:57:49

40

5,392.0000

XLON

05002050000028332-E0OXRol4qeZy

08:59:27

160

5,392.0000

XLON

07002070000030714-E0OXRol4qgQn

09:00:06

11

5,390.0000

XLON

05002050000030690-E0OXRol4qhUg

09:00:06

21

5,390.0000

XLON

05002050000030690-E0OXRol4qhUi

09:00:06

43

5,390.0000

XLON

05002050000030690-E0OXRol4qhUm

09:01:00

105

5,390.0000

XLON

05002050000032263-E0OXRol4qiU1

09:01:00

16

5,390.0000

XLON

05002050000032263-E0OXRol4qiU4

09:01:05

18

5,390.0000

XLON

05002050000032263-E0OXRol4qiYW

09:01:12

10

5,390.0000

XLON

05002050000032263-E0OXRol4qibg

09:01:12

24

5,390.0000

XLON

05002050000032263-E0OXRol4qibj

09:04:17

43

5,396.0000

XLON

05002050000035642-E0OXRol4qmJA

09:05:28

162

5,402.0000

XLON

05002050000036633-E0OXRol4qoGA

09:05:33

164

5,400.0000

XLON

07002070000035946-E0OXRol4qoTq

09:06:15

121

5,396.0000

XLON

05002050000035682-E0OXRol4qpLX

09:06:15

44

5,396.0000

XLON

05002050000035682-E0OXRol4qpLZ

09:06:15

204

5,398.0000

XLON

05002050000037029-E0OXRol4qpKc

09:07:41

190

5,394.0000

XLON

07002070000038198-E0OXRol4qqsL

09:07:41

71

5,392.0000

XLON

05002050000037767-E0OXRol4qqsy

09:09:10

105

5,392.0000

XLON

05002050000038162-E0OXRol4qsFd

09:09:30

166

5,390.0000

XLON

05002050000039085-E0OXRol4qsX2

09:09:55

166

5,386.0000

XLON

07002070000039118-E0OXRol4qszG

09:09:55

157

5,390.0000

XLON

07002070000039231-E0OXRol4qsxZ

09:12:41

154

5,392.0000

XLON

05002050000041120-E0OXRol4qwSC

09:14:21

38

5,392.0000

XLON

05002050000042056-E0OXRol4qyZL

09:14:21

104

5,392.0000

XLON

05002050000042056-E0OXRol4qyZN

09:14:21

12

5,392.0000

XLON

05002050000042056-E0OXRol4qyZP

09:16:55

39

5,390.0000

XLON

07002070000043357-E0OXRol4r0mF

09:16:55

203

5,390.0000

XLON

07002070000043357-E0OXRol4r0mH

09:17:41

7

5,390.0000

XLON

05002050000043800-E0OXRol4r1Oa

09:17:41

67

5,390.0000

XLON

05002050000043800-E0OXRol4r1Oc

09:18:40

86

5,390.0000

XLON

07002070000044325-E0OXRol4r29S

09:22:32

177

5,396.0000

XLON

05002050000045594-E0OXRol4r58y

09:23:12

242

5,396.0000

XLON

05002050000046400-E0OXRol4r5d7

09:24:27

208

5,394.0000

XLON

05002050000045160-E0OXRol4r6TD

09:27:25

197

5,400.0000

XLON

05002050000048327-E0OXRol4r8q3

09:27:41

31

5,400.0000

XLON

07002070000048800-E0OXRol4r9AP

09:27:41

131

5,400.0000

XLON

07002070000048800-E0OXRol4r9AR

09:27:41

58

5,400.0000

XLON

07002070000048800-E0OXRol4r9AT

09:31:00

182

5,400.0000

XLON

05002050000049619-E0OXRol4rBzo

09:31:06

180

5,398.0000

XLON

05002050000047927-E0OXRol4rC9S

09:33:27

90

5,400.0000

XLON

05002050000051550-E0OXRol4rE1Y

09:33:27

68

5,400.0000

XLON

05002050000051551-E0OXRol4rE1a

09:33:27

180

5,400.0000

XLON

07002070000051636-E0OXRol4rE1c

09:37:59

98

5,400.0000

XLON

05002050000053499-E0OXRol4rHP1

09:37:59

65

5,400.0000

XLON

07002070000053555-E0OXRol4rHP3

09:38:32

126

5,400.0000

XLON

05002050000054426-E0OXRol4rI4E

09:39:21

1

5,400.0000

XLON

07002070000054953-E0OXRol4rJ5l

09:39:21

2

5,400.0000

XLON

07002070000054953-E0OXRol4rJ5i

09:39:37

176

5,400.0000

XLON

07002070000054953-E0OXRol4rJDk

09:40:57

120

5,400.0000

XLON

07002070000055651-E0OXRol4rJzq

09:41:34

244

5,398.0000

XLON

07002070000052870-E0OXRol4rKMm

09:41:34

163

5,396.0000

XLON

07002070000051623-E0OXRol4rKNR

09:41:35

72

5,394.0000

XLON

07002070000055665-E0OXRol4rKOw

09:45:03

196

5,396.0000

XLON

05002050000056318-E0OXRol4rMvR

09:45:14

245

5,394.0000

XLON

07002070000056426-E0OXRol4rN1x

09:46:18

177

5,394.0000

XLON

05002050000058226-E0OXRol4rNuI

09:46:33

263

5,392.0000

XLON

05002050000058154-E0OXRol4rO7d

09:47:55

153

5,400.0000

XLON

07002070000059043-E0OXRol4rOtB

09:50:56

147

5,414.0000

XLON

07002070000060754-E0OXRol4rSYj

09:51:39

162

5,412.0000

XLON

05002050000060633-E0OXRol4rTUi

09:52:28

191

5,408.0000

XLON

07002070000060326-E0OXRol4rTxb

09:58:25

234

5,412.0000

XLON

05002050000063673-E0OXRol4rZFe

10:00:01

86

5,416.0000

XLON

05002050000065279-E0OXRol4raS2

10:00:01

120

5,416.0000

XLON

07002070000065363-E0OXRol4raS4

10:03:23

270

5,416.0000

XLON

05002050000065859-E0OXRol4rdmh

10:04:07

139

5,414.0000

XLON

05002050000065280-E0OXRol4reDi

10:04:07

87

5,414.0000

XLON

05002050000066709-E0OXRol4reDk

10:05:03

178

5,414.0000

XLON

05002050000067539-E0OXRol4rex5

10:05:03

11

5,416.0000

XLON

07002070000068045-E0OXRol4rewr

10:05:17

71

5,410.0000

XLON

05002050000064981-E0OXRol4rfDq

10:05:17

164

5,410.0000

XLON

07002070000062698-E0OXRol4rfDo

10:06:37

183

5,408.0000

XLON

07002070000068613-E0OXRol4rgGo

10:07:17

166

5,406.0000

XLON

05002050000068509-E0OXRol4rggj

10:08:11

50

5,406.0000

XLON

05002050000069312-E0OXRol4rhXc

10:08:11

84

5,406.0000

XLON

05002050000069312-E0OXRol4rhXY

10:08:31

201

5,404.0000

XLON

07002070000069441-E0OXRol4rhfm

10:11:53

57

5,406.0000

XLON

07002070000070539-E0OXRol4rkm2

10:11:53

91

5,406.0000

XLON

07002070000070539-E0OXRol4rkm6

10:13:59

52

5,406.0000

XLON

05002050000071889-E0OXRol4rmuP

10:13:59

132

5,406.0000

XLON

05002050000071889-E0OXRol4rmuR

10:14:32

149

5,404.0000

XLON

05002050000070427-E0OXRol4rnLz

10:15:01

171

5,402.0000

XLON

05002050000072772-E0OXRol4rnlw

10:17:39

155

5,396.0000

XLON

07002070000073945-E0OXRol4rqOU

10:17:39

163

5,398.0000

XLON

05002050000074191-E0OXRol4rqNj

10:19:35

69

5,394.0000

XLON

05002050000074657-E0OXRol4rs7D

10:19:35

73

5,394.0000

XLON

07002070000076036-E0OXRol4rs7H

10:19:57

135

5,392.0000

XLON

07002070000074850-E0OXRol4rsd0

10:23:30

164

5,392.0000

XLON

07002070000078115-E0OXRol4rvoQ

10:24:25

129

5,390.0000

XLON

05002050000076811-E0OXRol4rwRT

10:26:02

9

5,390.0000

XLON

07002070000079237-E0OXRol4rxcO

10:26:02

48

5,390.0000

XLON

07002070000079237-E0OXRol4rxcQ

10:29:10

152

5,388.0000

XLON

05002050000076782-E0OXRol4s01H

10:29:10

11

5,388.0000

XLON

05002050000076782-E0OXRol4s01J

10:29:22

2

5,388.0000

XLON

07002070000080467-E0OXRol4s06D

10:29:27

30

5,392.0000

XLON

07002070000080520-E0OXRol4s0Ak

10:29:39

215

5,390.0000

XLON

05002050000080471-E0OXRol4s0Fe

10:31:21

156

5,386.0000

XLON

05002050000079483-E0OXRol4s1cx

10:31:21

202

5,388.0000

XLON

07002070000081174-E0OXRol4s1cM

10:31:49

169

5,382.0000

XLON

05002050000078373-E0OXRol4s22o

10:33:44

10

5,384.0000

XLON

05002050000082178-E0OXRol4s4G5

10:34:36

165

5,386.0000

XLON

05002050000082531-E0OXRol4s5Dk

10:39:51

279

5,394.0000

XLON

07002070000084987-E0OXRol4s9Mf

10:40:25

262

5,392.0000

XLON

05002050000084819-E0OXRol4s9pg

10:43:15

60

5,394.0000

XLON

05002050000086268-E0OXRol4sBjj

10:43:15

160

5,394.0000

XLON

05002050000086268-E0OXRol4sBjs

10:44:22

106

5,396.0000

XLON

05002050000087881-E0OXRol4sCfe

10:44:22

30

5,396.0000

XLON

05002050000087881-E0OXRol4sCfg

10:45:49

104

5,400.0000

XLON

05002050000088532-E0OXRol4sEG9

10:47:21

17

5,398.0000

XLON

07002070000088638-E0OXRol4sFcc

10:47:21

180

5,398.0000

XLON

07002070000088638-E0OXRol4sFcf

10:48:05

161

5,398.0000

XLON

07002070000089449-E0OXRol4sGKw

10:48:05

135

5,398.0000

XLON

07002070000089491-E0OXRol4sGKy

10:48:05

3

5,398.0000

XLON

07002070000089491-E0OXRol4sGL0

10:51:58

119

5,400.0000

XLON

05002050000091377-E0OXRol4sJ7M

10:51:58

63

5,400.0000

XLON

05002050000091377-E0OXRol4sJ7O

10:54:13

157

5,398.0000

XLON

05002050000090911-E0OXRol4sKpB

10:55:30

118

5,396.0000

XLON

07002070000090277-E0OXRol4sMLs

10:55:30

83

5,396.0000

XLON

07002070000091783-E0OXRol4sMLu

10:56:03

2

5,396.0000

XLON

05002050000093405-E0OXRol4sMxy

10:57:14

169

5,396.0000

XLON

07002070000093879-E0OXRol4sNw8

10:57:14

107

5,396.0000

XLON

07002070000093879-E0OXRol4sNwB

10:59:19

163

5,396.0000

XLON

05002050000094716-E0OXRol4sPOk

10:59:19

83

5,396.0000

XLON

05002050000094716-E0OXRol4sPOm

10:59:51

193

5,394.0000

XLON

05002050000092340-E0OXRol4sPyT

11:00:28

149

5,394.0000

XLON

05002050000094929-E0OXRol4sQf5

11:01:34

132

5,392.0000

XLON

07002070000095579-E0OXRol4sRZI

11:03:01

157

5,396.0000

XLON

07002070000096321-E0OXRol4sT5h

11:09:17

111

5,394.0000

XLON

05002050000096094-E0OXRol4sY21

11:09:17

81

5,394.0000

XLON

05002050000097485-E0OXRol4sY25

11:11:42

71

5,394.0000

XLON

07002070000099006-E0OXRol4sa0x

11:11:42

255

5,394.0000

XLON

07002070000099006-E0OXRol4sa10

11:12:22

98

5,392.0000

XLON

05002050000098203-E0OXRol4saWY

11:13:20

145

5,390.0000

XLON

07002070000095580-E0OXRol4sbJC

11:13:20

75

5,390.0000

XLON

07002070000100277-E0OXRol4sbJI

11:16:56

217

5,392.0000

XLON

05002050000101762-E0OXRol4sefQ

11:16:56

8

5,392.0000

XLON

05002050000101762-E0OXRol4sef7

11:18:36

192

5,390.0000

XLON

07002070000100555-E0OXRol4sg2H

11:18:36

7

5,390.0000

XLON

07002070000100555-E0OXRol4sg2K

11:19:46

71

5,388.0000

XLON

05002050000100742-E0OXRol4shAb

11:19:46

216

5,388.0000

XLON

05002050000100742-E0OXRol4shAd

11:20:18

71

5,386.0000

XLON

05002050000102661-E0OXRol4shdL

11:21:03

17

5,388.0000

XLON

07002070000103475-E0OXRol4si9A

11:21:03

10

5,388.0000

XLON

07002070000103475-E0OXRol4si9C

11:21:05

5

5,388.0000

XLON

07002070000103499-E0OXRol4siFt

11:21:05

7

5,388.0000

XLON

07002070000103499-E0OXRol4siFv

11:21:53

18

5,388.0000

XLON

07002070000103808-E0OXRol4sigo

11:21:53

22

5,388.0000

XLON

07002070000103808-E0OXRol4sigq

11:21:53

2

5,388.0000

XLON

07002070000103808-E0OXRol4sigs

11:21:53

100

5,388.0000

XLON

07002070000103808-E0OXRol4sigu

11:23:54

77

5,386.0000

XLON

05002050000102661-E0OXRol4sk3p

11:23:54

24

5,386.0000

XLON

05002050000102661-E0OXRol4sk36

11:25:56

45

5,388.0000

XLON

05002050000104907-E0OXRol4slLg

11:25:56

157

5,388.0000

XLON

05002050000104907-E0OXRol4slLj

11:26:51

84

5,388.0000

XLON

05002050000105629-E0OXRol4sm7X

11:26:51

146

5,388.0000

XLON

05002050000105629-E0OXRol4sm7Z

11:26:56

38

5,386.0000

XLON

05002050000103304-E0OXRol4smId

11:26:56

39

5,386.0000

XLON

05002050000103304-E0OXRol4smIf

11:26:56

126

5,386.0000

XLON

05002050000104618-E0OXRol4smIh

11:28:05

160

5,384.0000

XLON

07002070000106230-E0OXRol4sn6m

11:31:55

148

5,382.0000

XLON

07002070000106204-E0OXRol4spPm

11:33:31

18

5,382.0000

XLON

05002050000108451-E0OXRol4sqtM

11:35:12

35

5,382.0000

XLON

05002050000109133-E0OXRol4ssLC

11:35:12

163

5,382.0000

XLON

05002050000109133-E0OXRol4ssLE

11:35:12

12

5,382.0000

XLON

05002050000109133-E0OXRol4ssLG

11:36:56

55

5,380.0000

XLON

05002050000106696-E0OXRol4stcz

11:38:36

75

5,380.0000

XLON

05002050000106696-E0OXRol4subZ

11:40:16

75

5,380.0000

XLON

07002070000108979-E0OXRol4svVT

11:41:22

95

5,380.0000

XLON

05002050000110723-E0OXRol4sw14

11:41:22

4

5,380.0000

XLON

07002070000108979-E0OXRol4sw0w

11:41:22

75

5,380.0000

XLON

07002070000110287-E0OXRol4sw10

11:41:29

66

5,380.0000

XLON

05002050000111397-E0OXRol4sw7h

11:41:29

69

5,380.0000

XLON

07002070000111629-E0OXRol4sw7f

11:41:56

50

5,378.0000

XLON

07002070000109658-E0OXRol4swT0

11:41:56

121

5,378.0000

XLON

07002070000109658-E0OXRol4swT2

11:42:44

230

5,384.0000

XLON

05002050000111947-E0OXRol4sxBl

11:46:56

7

5,384.0000

XLON

07002070000113764-E0OXRol4szw1

11:46:56

212

5,384.0000

XLON

07002070000113764-E0OXRol4szw3

11:47:44

222

5,386.0000

XLON

07002070000114140-E0OXRol4t0Yc

11:48:36

67

5,382.0000

XLON

07002070000112177-E0OXRol4t19g

11:48:36

199

5,382.0000

XLON

07002070000112177-E0OXRol4t19i

11:51:52

172

5,380.0000

XLON

07002070000115815-E0OXRol4t3P4

11:51:52

1

5,380.0000

XLON

07002070000115815-E0OXRol4t3Op

11:51:52

7

5,380.0000

XLON

07002070000115815-E0OXRol4t3Ol

11:52:38

166

5,378.0000

XLON

05002050000114640-E0OXRol4t3zr

11:59:09

247

5,382.0000

XLON

05002050000118452-E0OXRol4t8AZ

11:59:09

15

5,382.0000

XLON

05002050000118452-E0OXRol4t8Ad

11:59:09

7

5,382.0000

XLON

05002050000118452-E0OXRol4t8Af

11:59:55

195

5,380.0000

XLON

05002050000118441-E0OXRol4t9FL

12:00:00

271

5,378.0000

XLON

07002070000118405-E0OXRol4t9f2

12:00:00

129

5,380.0000

XLON

05002050000118441-E0OXRol4t9Nn

12:01:07

144

5,378.0000

XLON

05002050000121023-E0OXRol4tCSM

12:01:07

197

5,380.0000

XLON

07002070000121304-E0OXRol4tCRr

12:03:12

146

5,374.0000

XLON

05002050000123346-E0OXRol4tFUi

12:04:24

117

5,376.0000

XLON

05002050000124608-E0OXRol4tGr4

12:10:21

204

5,388.0000

XLON

07002070000130094-E0OXRol4tMnV

12:10:40

41

5,386.0000

XLON

07002070000128516-E0OXRol4tN8K

12:10:40

173

5,386.0000

XLON

07002070000128516-E0OXRol4tN8Q

12:12:45

166

5,390.0000

XLON

07002070000132303-E0OXRol4tP1W

12:17:51

277

5,396.0000

XLON

05002050000134431-E0OXRol4tTgv

12:24:26

357

5,412.0000

XLON

05002050000139543-E0OXRol4tbco

12:24:26

236

5,412.0000

XLON

07002070000139816-E0OXRol4tbcq

12:25:51

236

5,408.0000

XLON

05002050000139544-E0OXRol4tdFg

12:26:31

234

5,406.0000

XLON

07002070000140579-E0OXRol4te5V

12:26:31

3

5,406.0000

XLON

07002070000140579-E0OXRol4te5X

12:28:02

182

5,406.0000

XLON

05002050000141769-E0OXRol4tfXI

12:31:07

162

5,412.0000

XLON

05002050000142809-E0OXRol4tiYv

12:31:36

26

5,410.0000

XLON

05002050000142781-E0OXRol4tivn

12:33:25

201

5,410.0000

XLON

05002050000142781-E0OXRol4tk4e

12:34:26

13

5,410.0000

XLON

07002070000146475-E0OXRol4tkpV

12:35:26

187

5,410.0000

XLON

07002070000147140-E0OXRol4tlTU

12:37:31

161

5,410.0000

XLON

07002070000147760-E0OXRol4tn74

12:37:31

16

5,410.0000

XLON

07002070000147760-E0OXRol4tn76

12:38:35

211

5,410.0000

XLON

05002050000148561-E0OXRol4to9F

12:40:45

267

5,410.0000

XLON

07002070000149659-E0OXRol4tpxj

12:41:42

194

5,410.0000

XLON

05002050000149898-E0OXRol4tqiM

12:42:14

179

5,408.0000

XLON

07002070000145678-E0OXRol4trL7

12:44:03

18

5,410.0000

XLON

07002070000152410-E0OXRol4tsrI

12:44:27

12

5,410.0000

XLON

07002070000152614-E0OXRol4tt7W

12:45:15

128

5,410.0000

XLON

07002070000153050-E0OXRol4tu4J

12:45:51

25

5,408.0000

XLON

07002070000151746-E0OXRol4tun1

12:45:51

117

5,408.0000

XLON

07002070000151746-E0OXRol4tun3

12:53:08

79

5,410.0000

XLON

05002050000157206-E0OXRol4u0lH

12:53:08

240

5,410.0000

XLON

07002070000156788-E0OXRol4u0lD

12:53:08

185

5,410.0000

XLON

07002070000157417-E0OXRol4u0lF

12:53:42

140

5,406.0000

XLON

07002070000154459-E0OXRol4u1G7

12:53:42

66

5,406.0000

XLON

07002070000155568-E0OXRol4u1G9

12:56:00

195

5,410.0000

XLON

07002070000158675-E0OXRol4u3lw

12:56:06

195

5,408.0000

XLON

07002070000158644-E0OXRol4u3qW

12:56:09

105

5,406.0000

XLON

07002070000158676-E0OXRol4u3tj

13:01:34

180

5,408.0000

XLON

05002050000161142-E0OXRol4u9CK

13:01:43

173

5,406.0000

XLON

07002070000160315-E0OXRol4u9KB

13:02:01

133

5,404.0000

XLON

05002050000158982-E0OXRol4u9hW

13:03:35

7

5,406.0000

XLON

05002050000163170-E0OXRol4uBLR

13:03:35

27

5,406.0000

XLON

05002050000163170-E0OXRol4uBLT

13:06:03

2

5,406.0000

XLON

05002050000164326-E0OXRol4uDMZ

13:06:07

6

5,406.0000

XLON

05002050000164354-E0OXRol4uDQs

13:07:43

42

5,406.0000

XLON

07002070000165341-E0OXRol4uF2y

13:08:35

62

5,406.0000

XLON

05002050000165485-E0OXRol4uFXh

13:08:35

215

5,406.0000

XLON

05002050000165485-E0OXRol4uFXj

13:10:08

169

5,404.0000

XLON

05002050000163555-E0OXRol4uGQe

13:10:17

125

5,402.0000

XLON

07002070000166132-E0OXRol4uGa1

13:11:03

78

5,400.0000

XLON

05002050000162704-E0OXRol4uH86

13:11:55

152

5,400.0000

XLON

07002070000167449-E0OXRol4uHfF

13:12:47

15

5,400.0000

XLON

05002050000167663-E0OXRol4uIPm

13:13:23

125

5,398.0000

XLON

05002050000165864-E0OXRol4uIin

13:15:17

245

5,398.0000

XLON

07002070000168601-E0OXRol4uK0s

13:16:14

164

5,398.0000

XLON

07002070000169346-E0OXRol4uL4W

13:17:20

77

5,396.0000

XLON

05002050000166881-E0OXRol4uM2a

13:17:20

136

5,396.0000

XLON

05002050000166881-E0OXRol4uM2Y

13:18:41

105

5,396.0000

XLON

05002050000169977-E0OXRol4uMwE

13:18:41

43

5,396.0000

XLON

05002050000169977-E0OXRol4uMwB

13:19:27

21

5,396.0000

XLON

07002070000170948-E0OXRol4uNLJ

13:19:27

25

5,396.0000

XLON

07002070000170948-E0OXRol4uNLL

13:19:27

93

5,396.0000

XLON

07002070000170948-E0OXRol4uNLN

13:20:12

121

5,394.0000

XLON

05002050000169949-E0OXRol4uNr0

13:23:35

2

5,396.0000

XLON

07002070000172882-E0OXRol4uPgM

13:25:05

20

5,400.0000

XLON

05002050000173376-E0OXRol4uQk2

13:29:31

366

5,400.0000

XLON

05002050000174892-E0OXRol4uTzY

13:29:31

157

5,400.0000

XLON

07002070000175126-E0OXRol4uTza

13:29:31

88

5,400.0000

XLON

07002070000175126-E0OXRol4uTzc

13:31:19

261

5,398.0000

XLON

05002050000179152-E0OXRol4uWaS

13:31:21

194

5,396.0000

XLON

05002050000172986-E0OXRol4uWhi

13:31:21

11

5,396.0000

XLON

05002050000172986-E0OXRol4uWhm

13:31:52

175

5,394.0000

XLON

07002070000175740-E0OXRol4uXH2

13:33:35

2

5,392.0000

XLON

05002050000181202-E0OXRol4uZ8Y

13:33:42

112

5,390.0000

XLON

05002050000180597-E0OXRol4uZDC

13:33:52

134

5,388.0000

XLON

07002070000180843-E0OXRol4uZX1

13:35:14

143

5,386.0000

XLON

07002070000182138-E0OXRol4ub7T

13:35:19

122

5,384.0000

XLON

05002050000181879-E0OXRol4ubQt

13:36:57

9

5,384.0000

XLON

05002050000183540-E0OXRol4udOJ

13:36:57

97

5,384.0000

XLON

05002050000183540-E0OXRol4udOL

13:37:25

98

5,382.0000

XLON

07002070000183384-E0OXRol4udvZ

13:39:01

97

5,382.0000

XLON

05002050000184483-E0OXRol4uf6t

13:39:21

132

5,380.0000

XLON

05002050000184048-E0OXRol4ufVB

13:39:31

62

5,378.0000

XLON

05002050000185073-E0OXRol4ufld

13:44:24

1

5,382.0000

XLON

07002070000187767-E0OXRol4ukal

13:45:25

210

5,380.0000

XLON

05002050000187202-E0OXRol4ulVO

13:48:21

110

5,378.0000

XLON

05002050000186616-E0OXRol4unq6

13:48:21

83

5,378.0000

XLON

07002070000189253-E0OXRol4unqE

13:48:21

66

5,378.0000

XLON

05002050000187580-E0OXRol4unqA

13:48:33

184

5,374.0000

XLON

07002070000188188-E0OXRol4uo4h

13:49:27

20

5,374.0000

XLON

05002050000189769-E0OXRol4uoxA

13:49:27

48

5,374.0000

XLON

05002050000189769-E0OXRol4uoxC

13:50:15

12

5,374.0000

XLON

07002070000190292-E0OXRol4updW

13:50:15

14

5,374.0000

XLON

07002070000190292-E0OXRol4updY

13:50:15

2

5,374.0000

XLON

07002070000190292-E0OXRol4upda

13:50:15

51

5,374.0000

XLON

07002070000190292-E0OXRol4updc

13:52:13

62

5,380.0000

XLON

07002070000191466-E0OXRol4urlu

13:53:17

196

5,376.0000

XLON

07002070000191331-E0OXRol4usXS

13:53:19

216

5,374.0000

XLON

07002070000190791-E0OXRol4uscM

13:54:06

270

5,370.0000

XLON

05002050000191567-E0OXRol4utNt

13:54:34

130

5,360.0000

XLON

07002070000192556-E0OXRol4utzC

13:54:34

169

5,364.0000

XLON

05002050000192395-E0OXRol4utwf

13:54:34

143

5,366.0000

XLON

07002070000192555-E0OXRol4utwR

13:56:29

86

5,358.0000

XLON

05002050000193285-E0OXRol4uvpu

14:00:15

56

5,360.0000

XLON

07002070000195810-E0OXRol4uz82

14:00:15

126

5,360.0000

XLON

07002070000195810-E0OXRol4uz84

14:00:20

112

5,356.0000

XLON

07002070000193441-E0OXRol4uzGW

14:00:20

171

5,358.0000

XLON

05002050000194131-E0OXRol4uzFL

14:01:28

134

5,350.0000

XLON

07002070000196468-E0OXRol4v0xF

14:01:37

123

5,348.0000

XLON

05002050000196326-E0OXRol4v1B6

14:03:00

139

5,344.0000

XLON

07002070000197812-E0OXRol4v2OG

14:03:25

107

5,342.0000

XLON

05002050000197546-E0OXRol4v2nv

14:05:10

103

5,340.0000

XLON

07002070000199096-E0OXRol4v557

14:07:40

140

5,348.0000

XLON

05002050000200786-E0OXRol4v7yV

14:07:41

140

5,346.0000

XLON

07002070000200953-E0OXRol4v81G

14:08:17

114

5,348.0000

XLON

05002050000201022-E0OXRol4v8b4

14:09:03

125

5,346.0000

XLON

07002070000201129-E0OXRol4v98j

14:11:03

112

5,346.0000

XLON

05002050000201939-E0OXRol4vAzr

14:11:57

131

5,344.0000

XLON

05002050000201913-E0OXRol4vBoH

14:11:57

23

5,344.0000

XLON

05002050000201913-E0OXRol4vBoJ

14:14:18

161

5,346.0000

XLON

05002050000203781-E0OXRol4vEOk

14:14:18

175

5,346.0000

XLON

07002070000203932-E0OXRol4vEOm

14:14:18

26

5,346.0000

XLON

05002050000203781-E0OXRol4vEOf

14:15:22

9

5,346.0000

XLON

07002070000205464-E0OXRol4vFIl

14:17:09

148

5,346.0000

XLON

07002070000205857-E0OXRol4vGSC

14:19:08

19

5,346.0000

XLON

07002070000207131-E0OXRol4vI84

14:19:08

153

5,346.0000

XLON

07002070000207131-E0OXRol4vI87

14:19:08

163

5,346.0000

XLON

07002070000207131-E0OXRol4vI8C

14:20:32

1

5,346.0000

XLON

07002070000208521-E0OXRol4vK05

14:20:32

115

5,346.0000

XLON

07002070000208521-E0OXRol4vK07

14:24:18

4

5,354.0000

XLON

07002070000209849-E0OXRol4vNkB

14:24:18

349

5,354.0000

XLON

07002070000209849-E0OXRol4vNk7

14:25:15

234

5,354.0000

XLON

07002070000211182-E0OXRol4vOTA

14:25:16

240

5,352.0000

XLON

05002050000209282-E0OXRol4vOX9

14:28:06

107

5,352.0000

XLON

05002050000212585-E0OXRol4vRDq

14:28:06

66

5,352.0000

XLON

05002050000212585-E0OXRol4vRDs

14:28:06

105

5,352.0000

XLON

05002050000212585-E0OXRol4vRDu

14:28:06

138

5,352.0000

XLON

05002050000212615-E0OXRol4vRDw

14:28:20

225

5,350.0000

XLON

05002050000211505-E0OXRol4vRL8

14:28:20

28

5,350.0000

XLON

05002050000211505-E0OXRol4vRLA

14:28:20

81

5,350.0000

XLON

05002050000211505-E0OXRol4vRLD

14:30:19

505

5,350.0000

XLON

07002070000213896-E0OXRol4vWlP

14:30:19

9

5,350.0000

XLON

07002070000213896-E0OXRol4vWlN

14:30:19

160

5,352.0000

XLON

05002050000215263-E0OXRol4vWkf

14:30:19

391

5,352.0000

XLON

05002050000215263-E0OXRol4vWkh

14:30:37

220

5,348.0000

XLON

05002050000215265-E0OXRol4vXsF

14:31:14

76

5,348.0000

XLON

07002070000217040-E0OXRol4vZwd

14:31:14

205

5,348.0000

XLON

07002070000217040-E0OXRol4vZwf

14:31:20

248

5,346.0000

XLON

07002070000216881-E0OXRol4vaTl

14:31:20

11

5,346.0000

XLON

07002070000216881-E0OXRol4vaTr

14:31:30

216

5,344.0000

XLON

05002050000216704-E0OXRol4vb1d

14:33:00

236

5,340.0000

XLON

05002050000219589-E0OXRol4vfVg

14:33:19

157

5,338.0000

XLON

07002070000219782-E0OXRol4vgX2

14:34:33

166

5,340.0000

XLON

05002050000222011-E0OXRol4vj89

14:36:57

255

5,340.0000

XLON

05002050000224056-E0OXRol4voGY

14:39:00

347

5,342.0000

XLON

05002050000226558-E0OXRol4vsAk

14:39:20

298

5,340.0000

XLON

05002050000225695-E0OXRol4vt3d

14:40:15

126

5,338.0000

XLON

05002050000228318-E0OXRol4vuyY

14:40:15

18

5,338.0000

XLON

05002050000228318-E0OXRol4vuya

14:40:15

98

5,338.0000

XLON

05002050000228318-E0OXRol4vuyc

14:40:23

162

5,344.0000

XLON

05002050000228394-E0OXRol4vvGe

14:41:27

224

5,344.0000

XLON

07002070000229630-E0OXRol4vxiX

14:44:27

421

5,354.0000

XLON

07002070000233104-E0OXRol4w4Jo

14:44:55

87

5,352.0000

XLON

05002050000232874-E0OXRol4w5JV

14:44:55

56

5,352.0000

XLON

05002050000232874-E0OXRol4w5JY

14:44:55

146

5,352.0000

XLON

05002050000232874-E0OXRol4w5Jg

14:46:27

59

5,352.0000

XLON

05002050000234830-E0OXRol4w8Sv

14:47:28

259

5,352.0000

XLON

05002050000234830-E0OXRol4wAlt

14:48:35

2

5,354.0000

XLON

07002070000237495-E0OXRol4wD2T

14:49:27

17

5,352.0000

XLON

07002070000238304-E0OXRol4wFJh

14:49:27

122

5,352.0000

XLON

07002070000238304-E0OXRol4wFJl

14:49:28

229

5,352.0000

XLON

07002070000238304-E0OXRol4wFL3

14:50:47

83

5,362.0000

XLON

05002050000239406-E0OXRol4wIjW

14:50:47

322

5,362.0000

XLON

07002070000239552-E0OXRol4wIjU

14:50:47

35

5,362.0000

XLON

05002050000239406-E0OXRol4wIjY

14:53:30

405

5,364.0000

XLON

05002050000240742-E0OXRol4wOBh

14:54:13

382

5,366.0000

XLON

05002050000242683-E0OXRol4wPLv

14:56:03

333

5,364.0000

XLON

07002070000243911-E0OXRol4wT4p

14:56:03

366

5,366.0000

XLON

05002050000244493-E0OXRol4wT4H

14:57:17

248

5,360.0000

XLON

07002070000244672-E0OXRol4wVgq

14:57:17

289

5,362.0000

XLON

07002070000240184-E0OXRol4wVf9

14:57:57

216

5,362.0000

XLON

07002070000246406-E0OXRol4wXqs

14:59:43

53

5,368.0000

XLON

07002070000247979-E0OXRol4wawN

14:59:43

253

5,368.0000

XLON

07002070000247979-E0OXRol4wawP

15:01:08

10

5,368.0000

XLON

07002070000250058-E0OXRol4wdhJ

15:01:56

62

5,368.0000

XLON

05002050000250659-E0OXRol4wekV

15:01:56

32

5,368.0000

XLON

05002050000250659-E0OXRol4wekX

15:01:56

11

5,368.0000

XLON

05002050000250659-E0OXRol4wekZ

15:01:56

13

5,368.0000

XLON

05002050000250659-E0OXRol4wekb

15:01:56

8

5,368.0000

XLON

05002050000250659-E0OXRol4wekd

15:01:56

68

5,368.0000

XLON

05002050000250659-E0OXRol4wekf

15:02:13

332

5,364.0000

XLON

05002050000247690-E0OXRol4wfP8

15:03:02

14

5,366.0000

XLON

05002050000251616-E0OXRol4wgxj

15:03:49

15

5,368.0000

XLON

07002070000252375-E0OXRol4wi9D

15:04:28

17

5,368.0000

XLON

07002070000252930-E0OXRol4wj6n

15:04:28

20

5,368.0000

XLON

07002070000252930-E0OXRol4wj6p

15:04:28

53

5,368.0000

XLON

07002070000252930-E0OXRol4wj6r

15:05:16

15

5,368.0000

XLON

05002050000253550-E0OXRol4wkTF

15:05:16

180

5,368.0000

XLON

05002050000253550-E0OXRol4wkTH

15:05:16

91

5,368.0000

XLON

05002050000253550-E0OXRol4wkTJ

15:05:17

291

5,366.0000

XLON

05002050000251616-E0OXRol4wkUj

15:05:21

213

5,364.0000

XLON

07002070000252376-E0OXRol4wkej

15:06:46

186

5,368.0000

XLON

07002070000254929-E0OXRol4wncz

15:06:46

90

5,368.0000

XLON

07002070000254929-E0OXRol4wnd8

15:06:56

161

5,364.0000

XLON

07002070000254930-E0OXRol4wo06

15:06:56

299

5,366.0000

XLON

07002070000254411-E0OXRol4wnz9

15:09:47

209

5,360.0000

XLON

07002070000257504-E0OXRol4wsBr

15:10:13

113

5,360.0000

XLON

07002070000257504-E0OXRol4wske

15:11:58

95

5,358.0000

XLON

07002070000257450-E0OXRol4wvsV

15:11:58

234

5,358.0000

XLON

07002070000257450-E0OXRol4wvsc

15:14:05

215

5,356.0000

XLON

07002070000258807-E0OXRol4wzRO

15:15:45

247

5,352.0000

XLON

05002050000258695-E0OXRol4x1fC

15:16:30

12

5,354.0000

XLON

07002070000263080-E0OXRol4x39i

15:16:30

133

5,354.0000

XLON

07002070000263080-E0OXRol4x39Y

15:17:14

205

5,356.0000

XLON

05002050000262927-E0OXRol4x4py

15:18:36

16

5,362.0000

XLON

05002050000264564-E0OXRol4x7Kk

15:19:00

287

5,366.0000

XLON

05002050000264899-E0OXRol4x87P

15:19:00

45

5,366.0000

XLON

05002050000264899-E0OXRol4x86x

15:22:46

12

5,370.0000

XLON

07002070000268128-E0OXRol4xDRc

15:22:47

490

5,370.0000

XLON

05002050000267948-E0OXRol4xDTA

15:22:48

53

5,370.0000

XLON

07002070000268158-E0OXRol4xDXb

15:22:48

404

5,370.0000

XLON

07002070000268158-E0OXRol4xDXW

15:24:24

294

5,372.0000

XLON

07002070000269470-E0OXRol4xFt0

15:24:56

68

5,370.0000

XLON

07002070000268158-E0OXRol4xGYx

15:26:00

348

5,376.0000

XLON

07002070000270842-E0OXRol4xImn

15:26:18

121

5,376.0000

XLON

05002050000270728-E0OXRol4xJII

15:26:18

177

5,376.0000

XLON

05002050000270728-E0OXRol4xJIK

15:28:50

24

5,376.0000

XLON

05002050000272726-E0OXRol4xNOX

15:28:56

31

5,376.0000

XLON

07002070000272995-E0OXRol4xNTs

15:28:56

37

5,376.0000

XLON

07002070000272995-E0OXRol4xNTu

15:29:15

4

5,376.0000

XLON

05002050000273024-E0OXRol4xO0W

15:29:16

23

5,376.0000

XLON

07002070000273220-E0OXRol4xO1k

15:29:16

30

5,376.0000

XLON

07002070000273220-E0OXRol4xO1m

15:29:30

167

5,376.0000

XLON

07002070000273427-E0OXRol4xOK6

15:29:30

100

5,376.0000

XLON

07002070000273427-E0OXRol4xOK9

15:29:42

213

5,374.0000

XLON

07002070000270487-E0OXRol4xOdu

15:29:42

137

5,374.0000

XLON

07002070000272141-E0OXRol4xOdy

15:31:09

18

5,376.0000

XLON

05002050000274654-E0OXRol4xR97

15:31:09

22

5,376.0000

XLON

05002050000274654-E0OXRol4xR99

15:31:11

311

5,378.0000

XLON

05002050000274682-E0OXRol4xRHX

15:32:31

105

5,380.0000

XLON

05002050000275208-E0OXRol4xTtf

15:32:31

190

5,380.0000

XLON

07002070000275395-E0OXRol4xTth

15:32:33

76

5,378.0000

XLON

05002050000275209-E0OXRol4xTzN

15:33:39

308

5,384.0000

XLON

07002070000276884-E0OXRol4xVPj

15:33:39

258

5,384.0000

XLON

07002070000276885-E0OXRol4xVPl

15:34:53

335

5,382.0000

XLON

07002070000277672-E0OXRol4xXHo

15:35:42

226

5,378.0000

XLON

07002070000277500-E0OXRol4xYoF

15:37:37

209

5,384.0000

XLON

07002070000279588-E0OXRol4xbuJ

15:39:05

322

5,384.0000

XLON

05002050000280121-E0OXRol4xeG0

15:40:30

271

5,384.0000

XLON

07002070000282213-E0OXRol4xfmU

15:40:43

66

5,382.0000

XLON

05002050000281411-E0OXRol4xg45

15:40:43

191

5,382.0000

XLON

07002070000278964-E0OXRol4xg41

15:41:57

18

5,382.0000

XLON

05002050000283266-E0OXRol4xhNl

15:41:57

124

5,382.0000

XLON

05002050000283266-E0OXRol4xhNn

15:41:57

166

5,382.0000

XLON

05002050000283266-E0OXRol4xhNp

15:42:48

220

5,380.0000

XLON

07002070000282847-E0OXRol4xiUs

15:43:13

132

5,378.0000

XLON

05002050000283844-E0OXRol4xj4n

15:43:13

76

5,378.0000

XLON

07002070000284000-E0OXRol4xj4r

15:44:29

49

5,378.0000

XLON

05002050000285102-E0OXRol4xl8m

15:44:35

273

5,376.0000

XLON

05002050000283902-E0OXRol4xlRh

15:46:32

276

5,374.0000

XLON

05002050000286479-E0OXRol4xo89

15:47:18

104

5,372.0000

XLON

05002050000284507-E0OXRol4xpUr

15:47:18

91

5,372.0000

XLON

07002070000285204-E0OXRol4xpUt

15:47:49

198

5,374.0000

XLON

05002050000287927-E0OXRol4xr45

15:47:49

14

5,374.0000

XLON

05002050000287927-E0OXRol4xr47

15:47:49

95

5,374.0000

XLON

05002050000287927-E0OXRol4xr49

15:48:04

46

5,372.0000

XLON

05002050000287601-E0OXRol4xrLX

15:48:04

195

5,372.0000

XLON

05002050000287601-E0OXRol4xrLc

15:49:43

152

5,372.0000

XLON

05002050000289288-E0OXRol4xthk

15:49:44

100

5,372.0000

XLON

05002050000289288-E0OXRol4xthn

15:50:22

32

5,370.0000

XLON

07002070000289434-E0OXRol4xuv7

15:50:22

220

5,370.0000

XLON

07002070000289434-E0OXRol4xuvC

15:51:40

247

5,368.0000

XLON

05002050000290968-E0OXRol4xwY0

15:53:34

9

5,370.0000

XLON

05002050000292385-E0OXRol4xzAj

15:53:34

36

5,370.0000

XLON

05002050000292385-E0OXRol4xzAl

15:53:56

95

5,368.0000

XLON

07002070000292562-E0OXRol4xzjV

15:53:56

216

5,368.0000

XLON

07002070000292562-E0OXRol4xzjb

15:55:05

198

5,368.0000

XLON

05002050000293588-E0OXRol4y1Kq

15:55:05

12

5,368.0000

XLON

05002050000293588-E0OXRol4y1Ks

15:55:05

93

5,368.0000

XLON

05002050000293588-E0OXRol4y1Ku

15:57:45

2

5,370.0000

XLON

07002070000296121-E0OXRol4y4n5

15:57:45

198

5,370.0000

XLON

07002070000296121-E0OXRol4y4n7

15:57:45

41

5,370.0000

XLON

07002070000296121-E0OXRol4y4n9

15:57:45

100

5,370.0000

XLON

07002070000296121-E0OXRol4y4nB

15:57:45

24

5,370.0000

XLON

07002070000296121-E0OXRol4y4nD

15:58:00

287

5,368.0000

XLON

07002070000295507-E0OXRol4y52W

15:59:15

50

5,366.0000

XLON

05002050000294615-E0OXRol4y68r

16:01:08

203

5,368.0000

XLON

05002050000298494-E0OXRol4y95E

16:01:08

115

5,368.0000

XLON

05002050000298494-E0OXRol4y95G

16:01:58

90

5,368.0000

XLON

05002050000299169-E0OXRol4yAG0

16:01:58

198

5,368.0000

XLON

05002050000299169-E0OXRol4yAG2

16:01:59

177

5,366.0000

XLON

05002050000297853-E0OXRol4yAHx

16:01:59

48

5,366.0000

XLON

05002050000297853-E0OXRol4yAHv

16:01:59

65

5,366.0000

XLON

05002050000297853-E0OXRol4yAHS

16:02:50

201

5,366.0000

XLON

07002070000300137-E0OXRol4yBFr

16:02:50

117

5,366.0000

XLON

07002070000300137-E0OXRol4yBFu

16:03:17

110

5,364.0000

XLON

05002050000299197-E0OXRol4yBo9

16:03:17

215

5,364.0000

XLON

05002050000299880-E0OXRol4yBoB

16:04:30

23

5,364.0000

XLON

07002070000301644-E0OXRol4yDuD

16:04:30

43

5,364.0000

XLON

07002070000301644-E0OXRol4yDt8

16:04:30

103

5,364.0000

XLON

07002070000301644-E0OXRol4yDt5

16:04:30

190

5,364.0000

XLON

07002070000301644-E0OXRol4yDss

16:06:00

37

5,360.0000

XLON

05002050000301396-E0OXRol4yG47

16:06:00

118

5,360.0000

XLON

05002050000302017-E0OXRol4yG3s

16:06:00

314

5,360.0000

XLON

05002050000301396-E0OXRol4yG3u

16:06:16

274

5,364.0000

XLON

05002050000302980-E0OXRol4yHlR

16:08:41

211

5,362.0000

XLON

07002070000303082-E0OXRol4yLty

16:08:41

70

5,362.0000

XLON

07002070000305588-E0OXRol4yLu6

16:08:50

309

5,360.0000

XLON

07002070000304896-E0OXRol4yMPr

16:08:50

56

5,360.0000

XLON

07002070000304896-E0OXRol4yMPt

16:09:31

158

5,360.0000

XLON

07002070000306360-E0OXRol4yNqF

16:09:31

195

5,360.0000

XLON

07002070000306360-E0OXRol4yNqH

16:11:25

71

5,364.0000

XLON

07002070000307233-E0OXRol4yROP

16:11:25

105

5,364.0000

XLON

07002070000307233-E0OXRol4yROR

16:11:25

138

5,364.0000

XLON

07002070000307950-E0OXRol4yROb

16:12:51

90

5,364.0000

XLON

05002050000309210-E0OXRol4yT2v

16:12:51

120

5,364.0000

XLON

05002050000309210-E0OXRol4yT2x

16:13:52

63

5,362.0000

XLON

07002070000307275-E0OXRol4yUQW

16:13:52

172

5,362.0000

XLON

07002070000307275-E0OXRol4yUQf

16:14:31

90

5,360.0000

XLON

07002070000311101-E0OXRol4yVeC

16:14:31

198

5,360.0000

XLON

07002070000311101-E0OXRol4yVeE

16:14:31

66

5,360.0000

XLON

07002070000311101-E0OXRol4yVeG

16:15:26

295

5,358.0000

XLON

05002050000307743-E0OXRol4yXEH

16:16:11

90

5,360.0000

XLON

05002050000312058-E0OXRol4yYNH

16:16:11

198

5,360.0000

XLON

05002050000312058-E0OXRol4yYNJ

16:16:11

150

5,360.0000

XLON

05002050000312058-E0OXRol4yYNL

16:16:11

18

5,360.0000

XLON

05002050000312058-E0OXRol4yYNN

16:19:23

289

5,366.0000

XLON

05002050000312885-E0OXRol4ydZQ

16:20:31

318

5,368.0000

XLON

05002050000313132-E0OXRol4yfSI

16:20:31

198

5,370.0000

XLON

07002070000313432-E0OXRol4yfRQ

16:20:31

82

5,370.0000

XLON

07002070000313432-E0OXRol4yfRS

16:22:40

435

5,366.0000

XLON

07002070000313569-E0OXRol4yiXl

16:22:42

67

5,366.0000

XLON

07002070000313917-E0OXRol4yidx

16:23:19

245

5,368.0000

XLON

07002070000314070-E0OXRol4yjbK

16:25:10

112

5,368.0000

XLON

05002050000314013-E0OXRol4ymRt

16:25:10

359

5,368.0000

XLON

07002070000314217-E0OXRol4ymRn

16:25:10

39

5,368.0000

XLON

07002070000314253-E0OXRol4ymRx

16:25:10

65

5,368.0000

XLON

05002050000314088-E0OXRol4ymS3

16:25:10

32

5,368.0000

XLON

07002070000314253-E0OXRol4ymRz

16:25:26

241

5,372.0000

XLON

07002070000314650-E0OXRol4yn14

16:25:58

170

5,372.0000

XLON

05002050000314578-E0OXRol4yndO

16:25:58

190

5,372.0000

XLON

05002050000314578-E0OXRol4yndQ

16:26:17

121

5,372.0000

XLON

07002070000314913-E0OXRol4yo65

16:27:42

73

5,376.0000

XLON

05002050000315052-E0OXRol4yq7L

16:27:42

198

5,376.0000

XLON

05002050000315052-E0OXRol4yq7N

16:27:42

57

5,376.0000

XLON

05002050000315052-E0OXRol4yq7P

16:27:42

64

5,376.0000

XLON

05002050000315052-E0OXRol4yq7R

16:27:42

136

5,376.0000

XLON

05002050000315052-E0OXRol4yq7T

16:27:59

318

5,374.0000

XLON

07002070000315236-E0OXRol4yqbF

16:28:55

401

5,374.0000

XLON

05002050000315366-E0OXRol4ys7H

16:28:55

186

5,374.0000

XLON

05002050000315366-E0OXRol4ys7J

 

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