Transaction in Own Shares

Summary by AI BETAClose X

On September 29, 2025, Ashtead Group plc repurchased 89,000 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 5,047.2076 pence, with the lowest price at 5,018.0000 pence and the highest at 5,090.0000 pence. Following this transaction, the remaining number of ordinary shares in issue will be 422,449,056, excluding treasury shares. The company will hold 28,905,777 ordinary shares in treasury.

Disclaimer*

Ashtead Group PLC
30 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 29 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:

89,000



Date of transaction:

29 September 2025



Average price paid per share (pence):

5,047.2076



Lowest price paid per share (pence):

5,018.0000



Highest price paid per share (pence):

5,090.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,449,056 (excluding Treasury shares), and the Company will hold 28,905,777 ordinary shares in Treasury.

 

The figure of 422,449,056 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

08:02:18

207

5,040.0000

XLON

05002050000004199-E0OfQN4HZwV5

08:02:18

226

5,038.0000

XLON

05002050000004047-E0OfQN4HZwVE

08:04:05

227

5,032.0000

XLON

07002070000004307-E0OfQN4HZzxL

08:04:05

309

5,038.0000

XLON

05002050000004265-E0OfQN4HZzvu

08:04:05

206

5,036.0000

XLON

07002070000004253-E0OfQN4HZzw4

08:06:35

256

5,038.0000

XLON

07002070000004820-E0OfQN4Ha4ip

08:06:39

118

5,038.0000

XLON

05002050000004860-E0OfQN4Ha4y3

08:07:41

166

5,040.0000

XLON

07002070000005012-E0OfQN4Ha6XA

08:08:20

222

5,040.0000

XLON

05002050000005047-E0OfQN4Ha7XX

08:09:21

176

5,040.0000

XLON

07002070000005227-E0OfQN4Ha90I

08:10:00

140

5,040.0000

XLON

05002050000005240-E0OfQN4Ha9zd

08:10:43

23

5,040.0000

XLON

07002070000005404-E0OfQN4HaBA5

08:10:43

54

5,040.0000

XLON

07002070000005404-E0OfQN4HaBA8

08:11:58

172

5,044.0000

XLON

07002070000005592-E0OfQN4HaDIv

08:13:04

30

5,060.0000

XLON

05002050000005790-E0OfQN4HaFd5

08:13:04

153

5,060.0000

XLON

05002050000005790-E0OfQN4HaFd7

08:13:35

182

5,066.0000

XLON

07002070000005978-E0OfQN4HaGW5

08:14:35

169

5,062.0000

XLON

05002050000006103-E0OfQN4HaIOV

08:15:09

155

5,058.0000

XLON

07002070000005886-E0OfQN4HaJFv

08:15:09

166

5,056.0000

XLON

05002050000005769-E0OfQN4HaJGT

08:16:05

149

5,054.0000

XLON

05002050000007379-E0OfQN4HaLMH

08:16:05

62

5,054.0000

XLON

05002050000007379-E0OfQN4HaLMJ

08:16:16

54

5,050.0000

XLON

05002050000006215-E0OfQN4HaLon

08:16:16

18

5,050.0000

XLON

05002050000006215-E0OfQN4HaLor

08:16:16

82

5,050.0000

XLON

05002050000006215-E0OfQN4HaLot

08:17:41

139

5,048.0000

XLON

05002050000008754-E0OfQN4HaOFt

08:18:01

195

5,046.0000

XLON

07002070000009014-E0OfQN4HaOlm

08:18:41

95

5,050.0000

XLON

07002070000009318-E0OfQN4HaQ3P

08:19:21

118

5,052.0000

XLON

07002070000009980-E0OfQN4HaRra

08:22:06

133

5,060.0000

XLON

05002050000011146-E0OfQN4HaVsX

08:22:07

258

5,060.0000

XLON

07002070000011869-E0OfQN4HaVtp

08:22:10

82

5,058.0000

XLON

07002070000011182-E0OfQN4HaW1j

08:22:10

69

5,058.0000

XLON

05002050000011107-E0OfQN4HaW1l

08:22:10

248

5,060.0000

XLON

07002070000011920-E0OfQN4HaW1M

08:24:11

122

5,062.0000

XLON

07002070000013085-E0OfQN4HaZC0

08:24:11

122

5,064.0000

XLON

07002070000013274-E0OfQN4HaZBg

08:24:26

159

5,062.0000

XLON

05002050000013311-E0OfQN4HaZYx

08:25:35

164

5,056.0000

XLON

07002070000010862-E0OfQN4HabOM

08:25:51

1

5,054.0000

XLON

05002050000014413-E0OfQN4Habdt

08:26:57

267

5,064.0000

XLON

07002070000015224-E0OfQN4HacoV

08:26:57

28

5,064.0000

XLON

07002070000015224-E0OfQN4HacoX

08:27:36

97

5,064.0000

XLON

07002070000015579-E0OfQN4Hadfo

08:27:57

159

5,060.0000

XLON

05002050000015124-E0OfQN4Hadyr

08:29:12

191

5,062.0000

XLON

05002050000016132-E0OfQN4HafXi

08:29:35

1

5,062.0000

XLON

05002050000016509-E0OfQN4Hag6o

08:29:35

168

5,062.0000

XLON

05002050000016509-E0OfQN4Hag6q

08:30:50

150

5,070.0000

XLON

07002070000017513-E0OfQN4HaiLy

08:31:14

195

5,070.0000

XLON

07002070000017630-E0OfQN4Haj17

08:31:48

134

5,070.0000

XLON

07002070000017930-E0OfQN4HajlW

08:32:44

57

5,072.0000

XLON

05002050000018666-E0OfQN4HalPy

08:32:44

166

5,072.0000

XLON

07002070000018668-E0OfQN4HalOB

08:32:49

98

5,072.0000

XLON

07002070000018784-E0OfQN4HalVZ

08:34:22

157

5,072.0000

XLON

07002070000019815-E0OfQN4HankK

08:35:03

19

5,072.0000

XLON

07002070000020243-E0OfQN4Haoe7

08:35:03

125

5,072.0000

XLON

07002070000020243-E0OfQN4Haoe9

08:36:10

146

5,072.0000

XLON

05002050000020880-E0OfQN4Haprp

08:36:41

17

5,070.0000

XLON

05002050000021299-E0OfQN4Haqb5

08:36:41

159

5,070.0000

XLON

05002050000021299-E0OfQN4Haqb7

08:39:21

55

5,074.0000

XLON

07002070000022902-E0OfQN4Hatzc

08:39:21

37

5,074.0000

XLON

07002070000022902-E0OfQN4Hatze

08:39:54

11

5,074.0000

XLON

07002070000023334-E0OfQN4Hauu1

08:40:41

196

5,082.0000

XLON

05002050000023803-E0OfQN4Haw5K

08:40:58

129

5,080.0000

XLON

05002050000023519-E0OfQN4HawaK

08:40:58

67

5,080.0000

XLON

05002050000023519-E0OfQN4HawaM

08:41:49

273

5,090.0000

XLON

05002050000024283-E0OfQN4Haxt7

08:42:02

152

5,086.0000

XLON

05002050000024250-E0OfQN4Hay9w

08:42:02

199

5,088.0000

XLON

07002070000024205-E0OfQN4Hay9J

08:43:00

242

5,078.0000

XLON

05002050000024776-E0OfQN4HazEz

08:43:35

127

5,072.0000

XLON

07002070000024488-E0OfQN4Hazrc

08:43:35

27

5,072.0000

XLON

07002070000024488-E0OfQN4Hazri

08:44:00

101

5,070.0000

XLON

07002070000025224-E0OfQN4Hb0HJ

08:44:27

159

5,070.0000

XLON

07002070000025717-E0OfQN4Hb0dA

08:44:31

207

5,068.0000

XLON

05002050000025742-E0OfQN4Hb0i9

08:46:02

15

5,064.0000

XLON

05002050000026927-E0OfQN4Hb34A

08:46:23

141

5,064.0000

XLON

05002050000026927-E0OfQN4Hb3Vh

08:46:44

172

5,062.0000

XLON

07002070000026917-E0OfQN4Hb3lX

08:48:33

217

5,062.0000

XLON

05002050000027990-E0OfQN4Hb5XK

08:48:33

105

5,062.0000

XLON

05002050000028383-E0OfQN4Hb5XQ

08:49:02

173

5,058.0000

XLON

07002070000025502-E0OfQN4Hb5sH

08:50:39

136

5,062.0000

XLON

05002050000029766-E0OfQN4Hb7y8

08:50:39

16

5,062.0000

XLON

05002050000029766-E0OfQN4Hb7yA

08:50:51

128

5,060.0000

XLON

05002050000029283-E0OfQN4Hb8AM

08:51:01

38

5,060.0000

XLON

07002070000030002-E0OfQN4Hb8Wc

08:51:01

37

5,060.0000

XLON

07002070000030002-E0OfQN4Hb8We

08:55:32

228

5,064.0000

XLON

07002070000031674-E0OfQN4HbEMv

08:56:01

174

5,064.0000

XLON

07002070000033061-E0OfQN4HbEpM

08:56:32

152

5,062.0000

XLON

05002050000031282-E0OfQN4HbFa4

08:56:52

16

5,060.0000

XLON

05002050000030891-E0OfQN4HbFuE

08:56:52

151

5,060.0000

XLON

05002050000030891-E0OfQN4HbFuI

08:57:41

49

5,060.0000

XLON

05002050000034026-E0OfQN4HbH8g

08:57:41

35

5,060.0000

XLON

05002050000034026-E0OfQN4HbH8i

08:57:41

129

5,060.0000

XLON

05002050000034026-E0OfQN4HbH8k

08:57:41

18

5,060.0000

XLON

05002050000034026-E0OfQN4HbH8m

08:57:43

134

5,056.0000

XLON

07002070000034025-E0OfQN4HbHFU

09:00:43

187

5,056.0000

XLON

07002070000036290-E0OfQN4HbKjS

09:02:27

223

5,058.0000

XLON

07002070000037831-E0OfQN4HbN8U

09:02:35

175

5,056.0000

XLON

05002050000037200-E0OfQN4HbNI4

09:02:44

187

5,054.0000

XLON

05002050000035005-E0OfQN4HbNSk

09:04:43

77

5,050.0000

XLON

05002050000038002-E0OfQN4HbP9U

09:04:43

77

5,050.0000

XLON

05002050000039210-E0OfQN4HbP9W

09:05:17

147

5,046.0000

XLON

07002070000039229-E0OfQN4HbPzv

09:08:05

177

5,048.0000

XLON

07002070000041382-E0OfQN4HbT2L

09:08:18

177

5,046.0000

XLON

05002050000040925-E0OfQN4HbT97

09:10:47

191

5,050.0000

XLON

05002050000043341-E0OfQN4HbVAr

09:13:14

175

5,050.0000

XLON

05002050000043556-E0OfQN4HbWvd

09:14:21

216

5,050.0000

XLON

07002070000045713-E0OfQN4HbXai

09:15:40

165

5,048.0000

XLON

05002050000042988-E0OfQN4HbYvV

09:17:42

168

5,050.0000

XLON

07002070000047837-E0OfQN4HbaZx

09:17:56

156

5,048.0000

XLON

05002050000047611-E0OfQN4HbalR

09:19:28

34

5,050.0000

XLON

07002070000048657-E0OfQN4HbbzA

09:19:28

194

5,050.0000

XLON

07002070000048657-E0OfQN4HbbzC

09:19:56

169

5,048.0000

XLON

07002070000048198-E0OfQN4HbcbD

09:22:12

272

5,050.0000

XLON

05002050000049638-E0OfQN4Hbemb

09:23:01

165

5,050.0000

XLON

07002070000050534-E0OfQN4HbfLU

09:24:22

173

5,050.0000

XLON

05002050000051349-E0OfQN4HbgPq

09:24:22

26

5,050.0000

XLON

05002050000051349-E0OfQN4HbgPu

09:26:41

164

5,052.0000

XLON

05002050000052733-E0OfQN4Hbifi

09:26:41

45

5,052.0000

XLON

05002050000052732-E0OfQN4HbifS

09:27:12

18

5,050.0000

XLON

07002070000052379-E0OfQN4Hbiwl

09:27:31

157

5,050.0000

XLON

07002070000052379-E0OfQN4HbjBE

09:28:46

215

5,050.0000

XLON

07002070000053638-E0OfQN4HbkD8

09:31:16

206

5,052.0000

XLON

07002070000055243-E0OfQN4HblqS

09:32:05

187

5,050.0000

XLON

05002050000054624-E0OfQN4Hbmpe

09:32:42

100

5,050.0000

XLON

07002070000056343-E0OfQN4HbnTn

09:32:42

77

5,050.0000

XLON

07002070000056343-E0OfQN4HbnTp

09:32:42

45

5,050.0000

XLON

07002070000056343-E0OfQN4HbnTr

09:33:45

146

5,048.0000

XLON

05002050000056772-E0OfQN4Hbokq

09:33:45

22

5,048.0000

XLON

05002050000056772-E0OfQN4Hboku

09:34:55

172

5,044.0000

XLON

07002070000054139-E0OfQN4Hbpf9

09:37:24

179

5,056.0000

XLON

05002050000058787-E0OfQN4Hbshb

09:39:00

164

5,058.0000

XLON

05002050000059537-E0OfQN4Hbtln

09:40:01

163

5,062.0000

XLON

05002050000059989-E0OfQN4Hbuyw

09:41:02

227

5,060.0000

XLON

07002070000060419-E0OfQN4Hbw15

09:41:31

164

5,058.0000

XLON

05002050000059700-E0OfQN4HbwQ7

09:41:51

182

5,056.0000

XLON

07002070000058938-E0OfQN4Hbwxv

09:43:21

172

5,062.0000

XLON

05002050000061662-E0OfQN4HbyXN

09:44:45

186

5,058.0000

XLON

07002070000061332-E0OfQN4HbzSg

09:46:18

205

5,056.0000

XLON

05002050000062861-E0OfQN4Hc0aH

09:48:43

160

5,056.0000

XLON

05002050000063587-E0OfQN4Hc29Y

09:49:22

37

5,056.0000

XLON

05002050000064341-E0OfQN4Hc2dy

09:49:22

100

5,056.0000

XLON

05002050000064341-E0OfQN4Hc2e0

09:49:22

84

5,056.0000

XLON

05002050000064341-E0OfQN4Hc2e2

09:49:27

21

5,054.0000

XLON

05002050000062121-E0OfQN4Hc2ix

09:49:27

121

5,054.0000

XLON

05002050000062121-E0OfQN4Hc2j0

09:53:08

210

5,052.0000

XLON

05002050000065767-E0OfQN4Hc5dp

09:55:01

190

5,052.0000

XLON

05002050000066941-E0OfQN4Hc74j

09:56:41

23

5,052.0000

XLON

05002050000067646-E0OfQN4Hc8EV

09:56:41

151

5,052.0000

XLON

05002050000067646-E0OfQN4Hc8EY

09:56:57

196

5,050.0000

XLON

07002070000065165-E0OfQN4Hc8UB

09:57:42

173

5,050.0000

XLON

07002070000068049-E0OfQN4Hc968

09:57:42

63

5,050.0000

XLON

07002070000068049-E0OfQN4Hc96A

10:01:41

230

5,050.0000

XLON

07002070000069215-E0OfQN4HcCBY

10:03:21

241

5,050.0000

XLON

07002070000070995-E0OfQN4HcDx1

10:03:42

96

5,048.0000

XLON

07002070000068879-E0OfQN4HcEFH

10:03:42

135

5,048.0000

XLON

07002070000070732-E0OfQN4HcEFJ

10:04:51

155

5,052.0000

XLON

07002070000071508-E0OfQN4HcF1I

10:08:21

266

5,054.0000

XLON

07002070000073382-E0OfQN4HcI3p

10:08:58

90

5,052.0000

XLON

05002050000072554-E0OfQN4HcIWF

10:08:58

138

5,052.0000

XLON

05002050000072554-E0OfQN4HcIWK

10:11:02

43

5,058.0000

XLON

07002070000074767-E0OfQN4HcKUf

10:11:02

72

5,058.0000

XLON

07002070000074767-E0OfQN4HcKUh

10:11:41

85

5,058.0000

XLON

07002070000075028-E0OfQN4HcL3W

10:12:50

182

5,058.0000

XLON

07002070000075452-E0OfQN4HcLrX

10:19:27

224

5,064.0000

XLON

05002050000077634-E0OfQN4HcRY9

10:19:38

270

5,062.0000

XLON

07002070000077280-E0OfQN4HcRdM

10:21:04

268

5,062.0000

XLON

05002050000079042-E0OfQN4HcSfH

10:24:12

301

5,062.0000

XLON

07002070000079723-E0OfQN4HcUgZ

10:24:45

239

5,062.0000

XLON

07002070000080381-E0OfQN4HcV0s

10:26:32

188

5,064.0000

XLON

07002070000080881-E0OfQN4HcWZI

10:26:32

182

5,064.0000

XLON

07002070000081201-E0OfQN4HcWZK

10:29:37

258

5,068.0000

XLON

05002050000082727-E0OfQN4HcYsP

10:31:41

264

5,068.0000

XLON

07002070000083637-E0OfQN4HcaTN

10:32:50

197

5,066.0000

XLON

05002050000082446-E0OfQN4HcbKR

10:33:35

245

5,062.0000

XLON

07002070000084423-E0OfQN4HcbpS

10:34:30

125

5,064.0000

XLON

07002070000085159-E0OfQN4HccRp

10:34:30

31

5,064.0000

XLON

07002070000085159-E0OfQN4HccRi

10:35:01

156

5,062.0000

XLON

05002050000085187-E0OfQN4HccmN

10:36:21

130

5,060.0000

XLON

07002070000085795-E0OfQN4Hce2S

10:36:21

56

5,060.0000

XLON

07002070000085795-E0OfQN4Hce2W

10:36:44

186

5,058.0000

XLON

07002070000085796-E0OfQN4HceCn

10:38:35

24

5,058.0000

XLON

07002070000086531-E0OfQN4Hcff5

10:39:40

74

5,058.0000

XLON

07002070000086531-E0OfQN4Hcgju

10:39:40

71

5,058.0000

XLON

07002070000087239-E0OfQN4Hcgjw

10:42:03

147

5,056.0000

XLON

07002070000086532-E0OfQN4HciH3

10:47:07

200

5,058.0000

XLON

05002050000090545-E0OfQN4Hclx6

10:47:17

200

5,056.0000

XLON

05002050000088982-E0OfQN4Hcm6l

10:47:42

76

5,056.0000

XLON

07002070000090973-E0OfQN4HcmVn

10:50:30

126

5,056.0000

XLON

07002070000091201-E0OfQN4HcnyO

10:50:30

25

5,056.0000

XLON

07002070000091201-E0OfQN4HcnyQ

10:51:02

94

5,056.0000

XLON

05002050000092490-E0OfQN4HcoI3

10:51:02

45

5,056.0000

XLON

05002050000092490-E0OfQN4HcoI5

10:51:04

200

5,054.0000

XLON

07002070000088678-E0OfQN4HcoIs

10:52:42

128

5,054.0000

XLON

05002050000093448-E0OfQN4Hcpas

10:52:42

94

5,054.0000

XLON

05002050000093448-E0OfQN4Hcpau

10:52:42

13

5,054.0000

XLON

05002050000093448-E0OfQN4Hcpaw

10:54:22

65

5,054.0000

XLON

07002070000094060-E0OfQN4HcqXP

10:54:22

94

5,054.0000

XLON

07002070000094060-E0OfQN4HcqXR

10:54:22

45

5,054.0000

XLON

07002070000094060-E0OfQN4HcqXT

10:58:21

202

5,062.0000

XLON

05002050000095836-E0OfQN4HctQx

10:59:31

184

5,062.0000

XLON

05002050000096174-E0OfQN4Hcu5m

10:59:42

278

5,060.0000

XLON

07002070000095368-E0OfQN4HcuIo

11:01:41

94

5,062.0000

XLON

05002050000097299-E0OfQN4Hcw2C

11:03:35

94

5,068.0000

XLON

05002050000098201-E0OfQN4Hcxag

11:03:35

20

5,068.0000

XLON

05002050000098201-E0OfQN4Hcxai

11:05:01

255

5,070.0000

XLON

07002070000098762-E0OfQN4Hcyp9

11:06:02

183

5,070.0000

XLON

07002070000099199-E0OfQN4HcziV

11:07:18

128

5,068.0000

XLON

05002050000098503-E0OfQN4Hd0ct

11:07:18

72

5,068.0000

XLON

05002050000098832-E0OfQN4Hd0cv

11:09:29

185

5,074.0000

XLON

07002070000100556-E0OfQN4Hd2NF

11:10:27

168

5,072.0000

XLON

05002050000100285-E0OfQN4Hd3WU

11:11:02

45

5,072.0000

XLON

05002050000101376-E0OfQN4Hd4BF

11:11:02

94

5,072.0000

XLON

05002050000101376-E0OfQN4Hd4BH

11:12:42

23

5,072.0000

XLON

07002070000101955-E0OfQN4Hd5Cs

11:12:42

178

5,072.0000

XLON

07002070000101955-E0OfQN4Hd5Cu

11:13:22

168

5,070.0000

XLON

05002050000100610-E0OfQN4Hd5YK

11:15:27

90

5,070.0000

XLON

07002070000102897-E0OfQN4Hd72C

11:15:27

105

5,070.0000

XLON

07002070000102897-E0OfQN4Hd72A

11:17:20

52

5,072.0000

XLON

05002050000104109-E0OfQN4Hd8j6

11:17:20

127

5,072.0000

XLON

05002050000104109-E0OfQN4Hd8j8

11:17:42

59

5,072.0000

XLON

05002050000104245-E0OfQN4Hd8vj

11:19:30

151

5,074.0000

XLON

05002050000104953-E0OfQN4Hd9xA

11:19:30

91

5,074.0000

XLON

07002070000104645-E0OfQN4Hd9x8

11:21:52

212

5,078.0000

XLON

07002070000105860-E0OfQN4HdBQg

11:22:42

56

5,078.0000

XLON

07002070000106346-E0OfQN4HdC0l

11:22:42

60

5,078.0000

XLON

07002070000106346-E0OfQN4HdC0n

11:25:01

239

5,080.0000

XLON

07002070000107321-E0OfQN4HdDtt

11:26:02

55

5,080.0000

XLON

05002050000107878-E0OfQN4HdEcA

11:26:41

74

5,080.0000

XLON

05002050000108103-E0OfQN4HdF7D

11:26:41

61

5,080.0000

XLON

05002050000108103-E0OfQN4HdF7G

11:27:42

174

5,080.0000

XLON

05002050000108488-E0OfQN4HdFgQ

11:29:09

188

5,078.0000

XLON

07002070000107068-E0OfQN4HdGrP

11:30:25

122

5,078.0000

XLON

05002050000109375-E0OfQN4HdHvy

11:30:58

171

5,076.0000

XLON

05002050000109103-E0OfQN4HdIVn

11:32:42

120

5,076.0000

XLON

07002070000110383-E0OfQN4HdJSz

11:33:56

129

5,074.0000

XLON

07002070000109720-E0OfQN4HdKUV

11:33:56

20

5,074.0000

XLON

07002070000109720-E0OfQN4HdKUP

11:34:22

59

5,072.0000

XLON

07002070000111206-E0OfQN4HdL7t

11:35:20

24

5,074.0000

XLON

05002050000111567-E0OfQN4HdLuW

11:35:20

65

5,074.0000

XLON

05002050000111567-E0OfQN4HdLuY

11:35:36

94

5,070.0000

XLON

05002050000107675-E0OfQN4HdM8z

11:35:36

10

5,070.0000

XLON

05002050000107675-E0OfQN4HdM91

11:37:42

140

5,072.0000

XLON

05002050000112592-E0OfQN4HdNvA

11:38:02

126

5,070.0000

XLON

05002050000112212-E0OfQN4HdO23

11:40:09

135

5,068.0000

XLON

05002050000111979-E0OfQN4HdPaI

11:42:14

145

5,072.0000

XLON

05002050000113936-E0OfQN4HdRRR

11:44:22

171

5,074.0000

XLON

07002070000115043-E0OfQN4HdSbz

11:44:22

57

5,074.0000

XLON

07002070000115043-E0OfQN4HdSc1

11:46:05

168

5,074.0000

XLON

05002050000115819-E0OfQN4HdTrT

11:47:21

195

5,072.0000

XLON

07002070000114458-E0OfQN4HdUiR

11:49:00

134

5,072.0000

XLON

05002050000116835-E0OfQN4HdVzA

11:49:22

94

5,072.0000

XLON

07002070000116817-E0OfQN4HdW9F

11:51:02

31

5,072.0000

XLON

05002050000117602-E0OfQN4HdXKp

11:51:02

11

5,072.0000

XLON

05002050000117602-E0OfQN4HdXKr

11:51:02

13

5,072.0000

XLON

05002050000117602-E0OfQN4HdXKt

11:51:02

123

5,072.0000

XLON

05002050000117602-E0OfQN4HdXKv

11:51:02

45

5,072.0000

XLON

05002050000117602-E0OfQN4HdXKx

11:52:17

201

5,070.0000

XLON

07002070000116306-E0OfQN4HdXyb

11:55:01

17

5,072.0000

XLON

05002050000119193-E0OfQN4HdZHH

11:55:01

220

5,072.0000

XLON

05002050000119193-E0OfQN4HdZHJ

11:56:02

127

5,072.0000

XLON

07002070000119399-E0OfQN4HdZlm

11:56:02

68

5,072.0000

XLON

07002070000119399-E0OfQN4HdZlo

11:56:34

168

5,070.0000

XLON

05002050000118338-E0OfQN4Hda7r

11:58:32

152

5,070.0000

XLON

05002050000120280-E0OfQN4HdbaY

11:59:22

31

5,070.0000

XLON

05002050000120896-E0OfQN4HdcOI

11:59:22

21

5,070.0000

XLON

05002050000120896-E0OfQN4HdcOK

11:59:22

74

5,070.0000

XLON

05002050000120896-E0OfQN4HdcOM

12:01:41

62

5,070.0000

XLON

05002050000122007-E0OfQN4Hde36

12:01:41

50

5,070.0000

XLON

05002050000122007-E0OfQN4Hde38

12:01:41

56

5,070.0000

XLON

05002050000122007-E0OfQN4Hde3A

12:02:42

63

5,070.0000

XLON

07002070000122393-E0OfQN4Hdex3

12:02:42

37

5,070.0000

XLON

07002070000122393-E0OfQN4Hdex5

12:02:42

61

5,070.0000

XLON

07002070000122393-E0OfQN4Hdex7

12:02:56

82

5,068.0000

XLON

05002050000120281-E0OfQN4HdfCI

12:04:39

192

5,072.0000

XLON

07002070000123190-E0OfQN4Hdg5w

12:06:11

78

5,070.0000

XLON

05002050000123211-E0OfQN4Hdgwd

12:06:11

71

5,070.0000

XLON

05002050000123330-E0OfQN4Hdgwf

12:08:29

169

5,072.0000

XLON

07002070000124529-E0OfQN4HdiSZ

12:09:22

142

5,072.0000

XLON

07002070000125156-E0OfQN4Hdiwl

12:11:10

194

5,072.0000

XLON

07002070000125867-E0OfQN4Hdk8B

12:12:44

61

5,070.0000

XLON

07002070000124516-E0OfQN4Hdkrt

12:12:44

60

5,070.0000

XLON

07002070000124516-E0OfQN4Hdkrv

12:17:05

222

5,070.0000

XLON

07002070000127872-E0OfQN4HdnzV

12:17:05

188

5,072.0000

XLON

05002050000128378-E0OfQN4Hdnyy

12:18:06

191

5,068.0000

XLON

05002050000129173-E0OfQN4Hdojj

12:22:51

183

5,074.0000

XLON

07002070000130489-E0OfQN4Hds5I

12:24:22

94

5,074.0000

XLON

07002070000131806-E0OfQN4Hdt51

12:25:00

98

5,072.0000

XLON

05002050000130151-E0OfQN4HdtQy

12:25:00

77

5,072.0000

XLON

05002050000130151-E0OfQN4HdtR0

12:26:50

264

5,072.0000

XLON

07002070000132428-E0OfQN4HduWT

12:27:42

18

5,072.0000

XLON

07002070000133262-E0OfQN4HdvBJ

12:27:42

205

5,072.0000

XLON

07002070000133262-E0OfQN4HdvBL

12:27:49

190

5,070.0000

XLON

05002050000129845-E0OfQN4HdvEw

12:28:15

78

5,068.0000

XLON

07002070000131173-E0OfQN4HdvQx

12:30:01

94

5,066.0000

XLON

05002050000134304-E0OfQN4HdwSI

12:30:01

42

5,066.0000

XLON

05002050000134304-E0OfQN4HdwSK

12:41:57

212

5,074.0000

XLON

07002070000139049-E0OfQN4He2yO

12:41:58

94

5,074.0000

XLON

05002050000139250-E0OfQN4He2ym

12:41:59

33

5,074.0000

XLON

05002050000139260-E0OfQN4He2za

12:41:59

179

5,074.0000

XLON

05002050000139260-E0OfQN4He2ze

12:42:00

24

5,074.0000

XLON

07002070000139080-E0OfQN4He30W

12:42:00

6

5,074.0000

XLON

07002070000139080-E0OfQN4He30Y

12:42:00

2

5,074.0000

XLON

07002070000139080-E0OfQN4He30a

12:42:00

1

5,074.0000

XLON

07002070000139080-E0OfQN4He30d

12:42:00

55

5,074.0000

XLON

07002070000139080-E0OfQN4He30f

12:42:00

69

5,074.0000

XLON

07002070000139080-E0OfQN4He30U

12:42:00

1

5,074.0000

XLON

07002070000139080-E0OfQN4He30P

12:43:09

160

5,074.0000

XLON

07002070000139080-E0OfQN4He3YX

12:44:36

252

5,076.0000

XLON

07002070000140015-E0OfQN4He4Na

12:45:45

60

5,076.0000

XLON

05002050000140615-E0OfQN4He4nH

12:45:45

233

5,076.0000

XLON

05002050000140615-E0OfQN4He4nJ

12:45:48

252

5,074.0000

XLON

05002050000139935-E0OfQN4He4og

12:46:09

141

5,072.0000

XLON

05002050000140877-E0OfQN4He51X

12:49:44

142

5,074.0000

XLON

07002070000141218-E0OfQN4He71A

12:49:44

194

5,074.0000

XLON

07002070000141409-E0OfQN4He71C

12:52:12

171

5,072.0000

XLON

07002070000142980-E0OfQN4He8vk

12:58:02

270

5,074.0000

XLON

07002070000146125-E0OfQN4HeCIJ

12:58:56

54

5,074.0000

XLON

05002050000146984-E0OfQN4HeCzH

12:58:56

68

5,074.0000

XLON

05002050000146984-E0OfQN4HeCzJ

13:00:01

96

5,072.0000

XLON

05002050000144694-E0OfQN4HeDlX

13:00:01

62

5,072.0000

XLON

05002050000144694-E0OfQN4HeDlZ

13:00:01

77

5,072.0000

XLON

05002050000145738-E0OfQN4HeDlb

13:00:31

174

5,070.0000

XLON

05002050000144103-E0OfQN4HeE9I

13:03:05

285

5,066.0000

XLON

07002070000148064-E0OfQN4HeFzi

13:03:40

306

5,064.0000

XLON

05002050000147380-E0OfQN4HeGK1

13:05:33

71

5,066.0000

XLON

05002050000149815-E0OfQN4HeHik

13:05:33

124

5,066.0000

XLON

05002050000149815-E0OfQN4HeHim

13:05:41

210

5,064.0000

XLON

05002050000149780-E0OfQN4HeHoL

13:10:41

118

5,068.0000

XLON

07002070000152423-E0OfQN4HeLOU

13:10:41

45

5,068.0000

XLON

07002070000152423-E0OfQN4HeLOW

13:11:03

160

5,066.0000

XLON

07002070000151355-E0OfQN4HeLjG

13:12:42

86

5,066.0000

XLON

05002050000153356-E0OfQN4HeMwD

13:12:42

118

5,066.0000

XLON

05002050000153356-E0OfQN4HeMwF

13:12:42

48

5,066.0000

XLON

05002050000153356-E0OfQN4HeMwH

13:12:44

47

5,064.0000

XLON

07002070000150754-E0OfQN4HeMxC

13:12:44

60

5,064.0000

XLON

07002070000150754-E0OfQN4HeMxE

13:14:08

106

5,062.0000

XLON

05002050000150507-E0OfQN4HeO6V

13:14:08

1

5,062.0000

XLON

05002050000150507-E0OfQN4HeO6R

13:15:41

181

5,062.0000

XLON

07002070000154715-E0OfQN4HePGN

13:15:42

153

5,060.0000

XLON

05002050000154218-E0OfQN4HePJ0

13:16:02

118

5,060.0000

XLON

07002070000154907-E0OfQN4HePgV

13:16:02

14

5,060.0000

XLON

07002070000154907-E0OfQN4HePgX

13:18:21

31

5,060.0000

XLON

05002050000155905-E0OfQN4HeRKS

13:21:02

133

5,062.0000

XLON

07002070000157066-E0OfQN4HeTBU

13:21:02

82

5,062.0000

XLON

07002070000157066-E0OfQN4HeTBS

13:21:09

65

5,060.0000

XLON

07002070000156800-E0OfQN4HeTJq

13:21:09

122

5,060.0000

XLON

07002070000156800-E0OfQN4HeTJk

13:23:33

86

5,060.0000

XLON

07002070000157806-E0OfQN4HeUxD

13:23:33

68

5,060.0000

XLON

07002070000157806-E0OfQN4HeUxF

13:27:47

306

5,060.0000

XLON

07002070000159722-E0OfQN4HeY2w

13:28:21

227

5,058.0000

XLON

07002070000158515-E0OfQN4HeYRN

13:29:22

100

5,058.0000

XLON

07002070000160535-E0OfQN4HeZ8Q

13:29:22

84

5,058.0000

XLON

07002070000160535-E0OfQN4HeZ8S

13:32:42

146

5,058.0000

XLON

05002050000162255-E0OfQN4HecYp

13:32:42

118

5,058.0000

XLON

05002050000162255-E0OfQN4HecYr

13:32:45

65

5,056.0000

XLON

05002050000161530-E0OfQN4Hecau

13:32:45

182

5,056.0000

XLON

05002050000161530-E0OfQN4Hecay

13:37:34

197

5,056.0000

XLON

07002070000164754-E0OfQN4Hegwl

13:37:34

93

5,056.0000

XLON

07002070000164754-E0OfQN4Hegwn

13:39:18

224

5,056.0000

XLON

05002050000165578-E0OfQN4HeiCa

13:39:22

170

5,056.0000

XLON

07002070000165699-E0OfQN4HeiFd

13:39:22

94

5,056.0000

XLON

07002070000165699-E0OfQN4HeiFf

13:39:34

244

5,054.0000

XLON

07002070000163054-E0OfQN4HeiMF

13:42:07

104

5,056.0000

XLON

05002050000166869-E0OfQN4HekS0

13:42:07

41

5,056.0000

XLON

05002050000166869-E0OfQN4HekS2

13:43:16

192

5,056.0000

XLON

07002070000167222-E0OfQN4HelOp

13:44:22

118

5,056.0000

XLON

07002070000167890-E0OfQN4HemV0

13:44:22

96

5,056.0000

XLON

07002070000167890-E0OfQN4HemV2

13:44:22

17

5,056.0000

XLON

07002070000167890-E0OfQN4HemV4

13:45:30

174

5,054.0000

XLON

05002050000166603-E0OfQN4Hen8G

13:49:04

181

5,054.0000

XLON

05002050000169135-E0OfQN4HeqJk

13:49:05

110

5,052.0000

XLON

05002050000168763-E0OfQN4HeqLi

13:49:05

45

5,052.0000

XLON

05002050000168763-E0OfQN4HeqLk

13:49:27

56

5,050.0000

XLON

07002070000170329-E0OfQN4Heqht

13:49:27

112

5,050.0000

XLON

07002070000170329-E0OfQN4Heqhv

13:49:38

51

5,048.0000

XLON

05002050000169582-E0OfQN4Hequn

13:49:38

123

5,048.0000

XLON

05002050000169582-E0OfQN4Hequq

13:51:02

130

5,046.0000

XLON

07002070000171126-E0OfQN4Hervn

13:54:38

243

5,046.0000

XLON

05002050000172636-E0OfQN4Heuvl

13:54:51

165

5,044.0000

XLON

07002070000171871-E0OfQN4Hev3h

13:57:20

189

5,044.0000

XLON

05002050000174129-E0OfQN4HexNF

13:57:42

135

5,044.0000

XLON

07002070000174216-E0OfQN4HexoP

13:58:16

1

5,042.0000

XLON

05002050000173290-E0OfQN4HeyZ6

13:58:16

161

5,042.0000

XLON

05002050000173290-E0OfQN4HeyZA

13:59:05

194

5,040.0000

XLON

07002070000173238-E0OfQN4HezGu

14:02:40

163

5,046.0000

XLON

07002070000175840-E0OfQN4Hf3mQ

14:03:07

40

5,044.0000

XLON

05002050000175745-E0OfQN4Hf4Ld

14:03:07

85

5,044.0000

XLON

05002050000175745-E0OfQN4Hf4Lf

14:03:07

74

5,044.0000

XLON

07002070000177060-E0OfQN4Hf4Lj

14:03:07

6

5,044.0000

XLON

07002070000177060-E0OfQN4Hf4Ll

14:03:26

150

5,040.0000

XLON

07002070000175029-E0OfQN4Hf4b9

14:04:12

75

5,038.0000

XLON

05002050000177070-E0OfQN4Hf5Or

14:05:01

6

5,038.0000

XLON

07002070000178441-E0OfQN4Hf67D

14:05:40

144

5,038.0000

XLON

07002070000178753-E0OfQN4Hf6Z4

14:05:44

150

5,036.0000

XLON

05002050000177082-E0OfQN4Hf6bO

14:06:01

156

5,034.0000

XLON

07002070000178064-E0OfQN4Hf6oc

14:06:41

148

5,034.0000

XLON

05002050000179308-E0OfQN4Hf7Zb

14:07:46

148

5,032.0000

XLON

07002070000178892-E0OfQN4Hf8Qy

14:10:01

17

5,034.0000

XLON

07002070000180898-E0OfQN4HfAEO

14:10:01

59

5,034.0000

XLON

07002070000180898-E0OfQN4HfAEQ

14:10:01

8

5,034.0000

XLON

07002070000180898-E0OfQN4HfAES

14:10:01

8

5,034.0000

XLON

07002070000180898-E0OfQN4HfAEU

14:10:01

73

5,034.0000

XLON

07002070000180898-E0OfQN4HfAEW

14:11:02

10

5,034.0000

XLON

05002050000181453-E0OfQN4HfB0J

14:13:13

251

5,038.0000

XLON

07002070000182194-E0OfQN4HfCuw

14:18:08

9

5,042.0000

XLON

07002070000184225-E0OfQN4HfIi3

14:18:08

221

5,042.0000

XLON

07002070000184225-E0OfQN4HfIi5

14:18:47

66

5,042.0000

XLON

05002050000185281-E0OfQN4HfJDD

14:18:59

19

5,040.0000

XLON

07002070000183782-E0OfQN4HfJM2

14:18:59

196

5,040.0000

XLON

07002070000183782-E0OfQN4HfJM4

14:22:36

225

5,042.0000

XLON

07002070000186287-E0OfQN4HfMFs

14:22:37

160

5,042.0000

XLON

05002050000186972-E0OfQN4HfMGS

14:22:37

90

5,042.0000

XLON

05002050000186972-E0OfQN4HfMGU

14:23:16

56

5,042.0000

XLON

05002050000187377-E0OfQN4HfMlg

14:23:16

133

5,042.0000

XLON

05002050000187377-E0OfQN4HfMli

14:24:17

118

5,042.0000

XLON

07002070000187733-E0OfQN4HfNR5

14:24:17

62

5,042.0000

XLON

07002070000187733-E0OfQN4HfNR7

14:24:17

43

5,042.0000

XLON

07002070000187733-E0OfQN4HfNR9

14:24:17

37

5,042.0000

XLON

07002070000187733-E0OfQN4HfNRB

14:25:35

85

5,042.0000

XLON

05002050000188496-E0OfQN4HfORC

14:25:57

43

5,042.0000

XLON

07002070000188565-E0OfQN4HfObt

14:25:57

105

5,042.0000

XLON

07002070000188565-E0OfQN4HfObv

14:25:57

90

5,042.0000

XLON

07002070000188565-E0OfQN4HfObx

14:25:57

195

5,042.0000

XLON

07002070000188565-E0OfQN4HfObz

14:25:57

91

5,042.0000

XLON

07002070000188565-E0OfQN4HfOc1

14:26:02

66

5,042.0000

XLON

07002070000188614-E0OfQN4HfOi0

14:26:02

33

5,042.0000

XLON

07002070000188614-E0OfQN4HfOi2

14:26:21

175

5,040.0000

XLON

05002050000185394-E0OfQN4HfOzK

14:26:32

171

5,036.0000

XLON

07002070000181468-E0OfQN4HfPES

14:28:21

144

5,034.0000

XLON

05002050000190265-E0OfQN4HfQmE

14:30:31

142

5,040.0000

XLON

05002050000192410-E0OfQN4HfWbm

14:30:31

109

5,040.0000

XLON

07002070000192354-E0OfQN4HfWbk

14:30:47

60

5,040.0000

XLON

05002050000193943-E0OfQN4HfXgE

14:30:47

59

5,040.0000

XLON

05002050000193943-E0OfQN4HfXgG

14:31:02

101

5,040.0000

XLON

07002070000194214-E0OfQN4HfYkA

14:31:41

103

5,042.0000

XLON

07002070000195165-E0OfQN4Hfb5m

14:31:41

45

5,042.0000

XLON

07002070000195165-E0OfQN4Hfb5o

14:32:15

301

5,038.0000

XLON

05002050000191851-E0OfQN4HfckC

14:32:15

34

5,040.0000

XLON

07002070000196098-E0OfQN4Hfcjs

14:32:15

4

5,040.0000

XLON

07002070000196098-E0OfQN4Hfcjw

14:32:15

160

5,040.0000

XLON

07002070000196098-E0OfQN4Hfcjz

14:32:42

164

5,036.0000

XLON

07002070000196099-E0OfQN4Hfdvv

14:33:56

130

5,034.0000

XLON

07002070000198300-E0OfQN4HfgXH

14:34:09

230

5,034.0000

XLON

05002050000198343-E0OfQN4Hfh1O

14:34:09

115

5,034.0000

XLON

07002070000198300-E0OfQN4Hfh1M

14:35:21

4

5,032.0000

XLON

07002070000199827-E0OfQN4Hfjaz

14:35:21

118

5,032.0000

XLON

07002070000199827-E0OfQN4Hfjb1

14:35:21

94

5,032.0000

XLON

07002070000199827-E0OfQN4Hfjb3

14:35:53

172

5,030.0000

XLON

05002050000197384-E0OfQN4Hfkpz

14:35:53

58

5,030.0000

XLON

05002050000197384-E0OfQN4Hfkq5

14:36:40

162

5,032.0000

XLON

07002070000201387-E0OfQN4HfmxB

14:37:54

196

5,032.0000

XLON

05002050000201984-E0OfQN4Hfp5M

14:37:55

120

5,032.0000

XLON

05002050000202638-E0OfQN4Hfp6E

14:37:55

175

5,032.0000

XLON

05002050000202638-E0OfQN4Hfp6G

14:37:55

50

5,032.0000

XLON

05002050000202638-E0OfQN4Hfp6I

14:38:40

211

5,030.0000

XLON

05002050000200620-E0OfQN4HfqeV

14:40:11

246

5,030.0000

XLON

05002050000204090-E0OfQN4Hftay

14:40:34

180

5,028.0000

XLON

05002050000198593-E0OfQN4HfuAb

14:41:25

213

5,030.0000

XLON

05002050000205622-E0OfQN4HfwSC

14:41:31

164

5,028.0000

XLON

07002070000205479-E0OfQN4HfwkC

14:42:45

70

5,030.0000

XLON

05002050000207287-E0OfQN4HfzHw

14:43:00

157

5,030.0000

XLON

07002070000207483-E0OfQN4Hfzia

14:43:00

8

5,030.0000

XLON

07002070000207483-E0OfQN4Hfziq

14:43:36

62

5,030.0000

XLON

05002050000208123-E0OfQN4Hg0rv

14:43:36

172

5,030.0000

XLON

05002050000208123-E0OfQN4Hg0rx

14:43:36

77

5,030.0000

XLON

05002050000208123-E0OfQN4Hg0rz

14:43:36

41

5,030.0000

XLON

05002050000208123-E0OfQN4Hg0s1

14:44:00

197

5,026.0000

XLON

05002050000203831-E0OfQN4Hg1S8

14:45:13

78

5,022.0000

XLON

05002050000206714-E0OfQN4Hg4C3

14:45:13

87

5,022.0000

XLON

05002050000206714-E0OfQN4Hg4C6

14:46:05

256

5,022.0000

XLON

05002050000210332-E0OfQN4Hg660

14:46:37

68

5,020.0000

XLON

07002070000208434-E0OfQN4Hg7CP

14:46:37

114

5,020.0000

XLON

07002070000208434-E0OfQN4Hg7CR

14:47:43

80

5,020.0000

XLON

05002050000212135-E0OfQN4Hg8wR

14:47:43

185

5,020.0000

XLON

05002050000212135-E0OfQN4Hg8wT

14:48:22

26

5,020.0000

XLON

05002050000212699-E0OfQN4HgA76

14:48:55

47

5,020.0000

XLON

07002070000213017-E0OfQN4HgAxC

14:48:55

172

5,020.0000

XLON

07002070000213017-E0OfQN4HgAxA

14:49:34

103

5,020.0000

XLON

07002070000213574-E0OfQN4HgCGT

14:50:05

238

5,020.0000

XLON

05002050000214183-E0OfQN4HgDFA

14:50:44

20

5,020.0000

XLON

07002070000214659-E0OfQN4HgEWu

14:50:44

58

5,020.0000

XLON

07002070000214659-E0OfQN4HgEWw

14:51:22

185

5,020.0000

XLON

05002050000215251-E0OfQN4HgFR3

14:51:54

8

5,020.0000

XLON

07002070000215654-E0OfQN4HgGTC

14:51:54

26

5,020.0000

XLON

07002070000215654-E0OfQN4HgGTE

14:51:54

26

5,020.0000

XLON

07002070000215654-E0OfQN4HgGTG

14:52:07

96

5,020.0000

XLON

07002070000215838-E0OfQN4HgGsW

14:52:07

118

5,020.0000

XLON

07002070000215838-E0OfQN4HgGsY

14:52:46

111

5,020.0000

XLON

05002050000216559-E0OfQN4HgHtf

14:55:26

182

5,022.0000

XLON

05002050000218454-E0OfQN4HgM4X

14:55:27

99

5,022.0000

XLON

07002070000218686-E0OfQN4HgM8j

14:55:28

102

5,022.0000

XLON

05002050000218883-E0OfQN4HgMAN

14:55:28

100

5,022.0000

XLON

05002050000218883-E0OfQN4HgMAL

14:55:35

189

5,022.0000

XLON

05002050000218895-E0OfQN4HgMeW

14:55:35

37

5,022.0000

XLON

05002050000218895-E0OfQN4HgMeY

14:57:17

182

5,020.0000

XLON

07002070000216956-E0OfQN4HgQ1e

14:57:17

246

5,022.0000

XLON

05002050000219259-E0OfQN4HgQ18

14:57:19

15

5,022.0000

XLON

05002050000220550-E0OfQN4HgQ83

14:57:19

59

5,022.0000

XLON

05002050000220550-E0OfQN4HgQ85

14:57:27

211

5,022.0000

XLON

05002050000220647-E0OfQN4HgQF9

14:57:27

2

5,022.0000

XLON

05002050000220647-E0OfQN4HgQFD

14:59:07

215

5,022.0000

XLON

05002050000221476-E0OfQN4HgSZW

14:59:07

170

5,022.0000

XLON

05002050000221486-E0OfQN4HgSZY

14:59:31

171

5,018.0000

XLON

05002050000209760-E0OfQN4HgTOf

15:00:34

81

5,020.0000

XLON

05002050000224326-E0OfQN4HgVho

15:00:34

167

5,020.0000

XLON

05002050000224326-E0OfQN4HgVhq

15:01:03

108

5,020.0000

XLON

07002070000224789-E0OfQN4HgXBI

15:01:03

10

5,020.0000

XLON

07002070000224789-E0OfQN4HgXBK

15:01:03

34

5,020.0000

XLON

07002070000224789-E0OfQN4HgXBM

15:01:03

179

5,020.0000

XLON

07002070000224789-E0OfQN4HgXBO

15:01:14

182

5,018.0000

XLON

05002050000224267-E0OfQN4HgXdq

15:03:24

188

5,020.0000

XLON

07002070000226856-E0OfQN4HgbtF

15:03:24

183

5,022.0000

XLON

07002070000227046-E0OfQN4Hgbsp

15:03:38

28

5,020.0000

XLON

07002070000226856-E0OfQN4HgcIA

15:06:36

88

5,022.0000

XLON

05002050000229479-E0OfQN4Hghfl

15:06:36

56

5,024.0000

XLON

05002050000229591-E0OfQN4HgheZ

15:06:36

78

5,024.0000

XLON

05002050000229591-E0OfQN4Hghed

15:06:36

41

5,024.0000

XLON

05002050000229591-E0OfQN4Hghef

15:06:36

81

5,024.0000

XLON

05002050000229718-E0OfQN4Hghej

15:06:37

59

5,024.0000

XLON

05002050000229798-E0OfQN4Hgho0

15:06:38

42

5,024.0000

XLON

07002070000229660-E0OfQN4HghqJ

15:06:39

182

5,024.0000

XLON

07002070000229674-E0OfQN4Hghrq

15:07:02

127

5,022.0000

XLON

05002050000229479-E0OfQN4HgiZA

15:08:32

174

5,022.0000

XLON

05002050000230532-E0OfQN4HgkqS

15:08:32

163

5,024.0000

XLON

05002050000230596-E0OfQN4Hgkpg

15:09:52

227

5,026.0000

XLON

05002050000231858-E0OfQN4HgnNR

15:10:11

189

5,026.0000

XLON

07002070000232292-E0OfQN4Hgo5F

15:10:11

20

5,026.0000

XLON

07002070000232292-E0OfQN4Hgo5I

15:11:11

193

5,026.0000

XLON

05002050000232991-E0OfQN4HgpZQ

15:11:17

209

5,026.0000

XLON

05002050000233514-E0OfQN4Hgpnz

15:11:56

82

5,026.0000

XLON

07002070000233822-E0OfQN4Hgqkc

15:12:06

200

5,024.0000

XLON

05002050000231458-E0OfQN4Hgqtm

15:14:42

194

5,028.0000

XLON

05002050000235929-E0OfQN4Hgv6i

15:14:44

407

5,028.0000

XLON

07002070000235807-E0OfQN4HgvBE

15:15:23

15

5,026.0000

XLON

07002070000234783-E0OfQN4HgwK4

15:15:23

15

5,026.0000

XLON

07002070000234783-E0OfQN4HgwK6

15:15:23

7

5,026.0000

XLON

07002070000234783-E0OfQN4HgwJy

15:15:23

22

5,026.0000

XLON

07002070000234783-E0OfQN4HgwK0

15:15:23

144

5,026.0000

XLON

07002070000234601-E0OfQN4HgwJh

15:15:23

22

5,026.0000

XLON

07002070000234601-E0OfQN4HgwJj

15:15:23

45

5,026.0000

XLON

07002070000234601-E0OfQN4HgwJT

15:15:29

201

5,030.0000

XLON

07002070000236317-E0OfQN4HgwoD

15:16:07

102

5,030.0000

XLON

07002070000236843-E0OfQN4HgxoI

15:16:07

52

5,030.0000

XLON

07002070000236843-E0OfQN4HgxoK

15:16:07

50

5,030.0000

XLON

07002070000236843-E0OfQN4HgxoM

15:16:07

5

5,030.0000

XLON

07002070000236843-E0OfQN4HgxoA

15:16:24

7

5,030.0000

XLON

07002070000236895-E0OfQN4HgyDo

15:16:24

144

5,030.0000

XLON

07002070000236895-E0OfQN4HgyDq

15:16:24

178

5,030.0000

XLON

07002070000236919-E0OfQN4HgyDu

15:20:30

65

5,032.0000

XLON

05002050000239255-E0OfQN4Hh4QZ

15:20:30

97

5,032.0000

XLON

05002050000239255-E0OfQN4Hh4QH

15:20:30

15

5,032.0000

XLON

05002050000239255-E0OfQN4Hh4QP

15:20:30

177

5,034.0000

XLON

07002070000240155-E0OfQN4Hh4Q1

15:21:08

161

5,034.0000

XLON

05002050000240765-E0OfQN4Hh5io

15:21:19

177

5,032.0000

XLON

05002050000240756-E0OfQN4Hh5xk

15:21:27

44

5,030.0000

XLON

05002050000238766-E0OfQN4Hh6HP

15:21:27

117

5,030.0000

XLON

05002050000238766-E0OfQN4Hh6Ha

15:22:48

450

5,032.0000

XLON

07002070000241945-E0OfQN4Hh7wI

15:25:01

161

5,032.0000

XLON

07002070000242998-E0OfQN4HhArR

15:25:01

65

5,032.0000

XLON

07002070000243073-E0OfQN4HhArT

15:25:01

157

5,032.0000

XLON

07002070000243073-E0OfQN4HhArW

15:26:05

4

5,032.0000

XLON

07002070000244130-E0OfQN4HhCUM

15:26:05

64

5,032.0000

XLON

07002070000244130-E0OfQN4HhCUO

15:26:05

37

5,032.0000

XLON

07002070000244130-E0OfQN4HhCUQ

15:26:05

37

5,032.0000

XLON

07002070000244130-E0OfQN4HhCUS

15:26:44

193

5,032.0000

XLON

07002070000244524-E0OfQN4HhDP5

15:26:44

2

5,032.0000

XLON

07002070000244524-E0OfQN4HhDP7

15:27:45

2

5,032.0000

XLON

07002070000245108-E0OfQN4HhEVf

15:27:45

57

5,032.0000

XLON

07002070000245108-E0OfQN4HhEVh

15:28:00

59

5,032.0000

XLON

05002050000245401-E0OfQN4HhEq3

15:28:00

59

5,032.0000

XLON

05002050000245401-E0OfQN4HhEq5

15:28:00

150

5,032.0000

XLON

05002050000245401-E0OfQN4HhEq7

15:31:00

40

5,032.0000

XLON

07002070000245907-E0OfQN4HhJot

15:31:00

242

5,032.0000

XLON

05002050000246066-E0OfQN4HhJoe

15:31:00

122

5,032.0000

XLON

07002070000245907-E0OfQN4HhJog

15:32:01

1

5,032.0000

XLON

07002070000248008-E0OfQN4HhLZF

15:32:01

27

5,032.0000

XLON

07002070000248008-E0OfQN4HhLZH

15:32:01

165

5,032.0000

XLON

07002070000248008-E0OfQN4HhLZL

15:32:02

165

5,032.0000

XLON

05002050000248203-E0OfQN4HhLb7

15:32:02

153

5,032.0000

XLON

05002050000248203-E0OfQN4HhLb9

15:32:38

62

5,032.0000

XLON

07002070000248423-E0OfQN4HhMWs

15:32:38

2

5,032.0000

XLON

07002070000248423-E0OfQN4HhMWu

15:32:38

40

5,032.0000

XLON

07002070000248423-E0OfQN4HhMWw

15:32:38

74

5,032.0000

XLON

07002070000248423-E0OfQN4HhMWy

15:32:38

164

5,032.0000

XLON

07002070000248423-E0OfQN4HhMX0

15:32:38

19

5,032.0000

XLON

07002070000248423-E0OfQN4HhMX2

15:34:01

209

5,030.0000

XLON

07002070000247309-E0OfQN4HhOLh

15:34:01

9

5,032.0000

XLON

07002070000249325-E0OfQN4HhOLN

15:34:01

172

5,032.0000

XLON

07002070000249325-E0OfQN4HhOLP

15:34:01

100

5,032.0000

XLON

07002070000249325-E0OfQN4HhOLR

15:34:01

75

5,032.0000

XLON

07002070000249325-E0OfQN4HhOLT

15:34:16

155

5,028.0000

XLON

07002070000248018-E0OfQN4HhOgV

15:36:44

77

5,028.0000

XLON

07002070000251149-E0OfQN4HhSEk

15:36:44

21

5,028.0000

XLON

07002070000251149-E0OfQN4HhSEm

15:36:44

147

5,028.0000

XLON

07002070000251149-E0OfQN4HhSEo

15:36:44

166

5,028.0000

XLON

07002070000251149-E0OfQN4HhSEq

15:36:44

2

5,028.0000

XLON

07002070000251149-E0OfQN4HhSEs

15:37:45

39

5,024.0000

XLON

07002070000250496-E0OfQN4HhTIr

15:37:45

60

5,024.0000

XLON

07002070000249528-E0OfQN4HhTIk

15:37:45

43

5,024.0000

XLON

07002070000250496-E0OfQN4HhTIm

15:37:45

42

5,024.0000

XLON

07002070000249528-E0OfQN4HhTIU

15:37:45

204

5,026.0000

XLON

05002050000250684-E0OfQN4HhTHW

15:37:45

67

5,028.0000

XLON

07002070000251780-E0OfQN4HhTGZ

15:37:45

147

5,028.0000

XLON

07002070000251780-E0OfQN4HhTGb

15:37:45

42

5,028.0000

XLON

07002070000251780-E0OfQN4HhTGd

15:37:45

109

5,028.0000

XLON

07002070000251780-E0OfQN4HhTGf

15:41:38

131

5,024.0000

XLON

05002050000254382-E0OfQN4HhZ3Z

15:41:38

64

5,024.0000

XLON

05002050000254382-E0OfQN4HhZ3b

15:42:28

241

5,024.0000

XLON

07002070000254384-E0OfQN4Hha9I

15:42:28

7

5,024.0000

XLON

07002070000254384-E0OfQN4Hha9K

15:44:48

42

5,026.0000

XLON

05002050000255434-E0OfQN4HhcTI

15:44:48

125

5,026.0000

XLON

05002050000255434-E0OfQN4HhcTK

15:44:48

34

5,026.0000

XLON

05002050000255434-E0OfQN4HhcTM

15:44:48

8

5,026.0000

XLON

05002050000255434-E0OfQN4HhcTD

15:49:43

214

5,028.0000

XLON

05002050000256033-E0OfQN4HhiFR

15:49:43

27

5,028.0000

XLON

05002050000256033-E0OfQN4HhiFU

15:49:44

102

5,028.0000

XLON

05002050000258565-E0OfQN4HhiGv

15:49:44

123

5,028.0000

XLON

05002050000258565-E0OfQN4HhiGs

15:51:29

161

5,028.0000

XLON

05002050000258576-E0OfQN4Hhkuz

15:51:37

360

5,030.0000

XLON

05002050000259511-E0OfQN4Hhl4s

15:51:38

67

5,030.0000

XLON

07002070000259407-E0OfQN4Hhl5M

15:51:38

11

5,030.0000

XLON

07002070000259407-E0OfQN4Hhl5O

15:51:42

93

5,030.0000

XLON

05002050000259583-E0OfQN4HhlCc

15:51:42

197

5,030.0000

XLON

05002050000259583-E0OfQN4HhlCf

15:51:43

76

5,030.0000

XLON

05002050000259590-E0OfQN4HhlDf

15:52:11

25

5,030.0000

XLON

05002050000259633-E0OfQN4HhmGi

15:52:11

88

5,030.0000

XLON

07002070000259457-E0OfQN4HhmGU

15:52:11

36

5,030.0000

XLON

05002050000259633-E0OfQN4HhmGa

15:52:11

24

5,030.0000

XLON

07002070000259457-E0OfQN4HhmGW

15:52:11

28

5,030.0000

XLON

07002070000259457-E0OfQN4HhmGY

15:52:11

24

5,030.0000

XLON

05002050000259590-E0OfQN4HhmGG

15:52:38

55

5,030.0000

XLON

05002050000259633-E0OfQN4Hhmwg

15:52:38

92

5,030.0000

XLON

07002070000259704-E0OfQN4Hhmwm

15:52:38

69

5,030.0000

XLON

05002050000259768-E0OfQN4Hhmwi

15:52:38

78

5,030.0000

XLON

05002050000259895-E0OfQN4Hhmwo

15:54:34

237

5,030.0000

XLON

05002050000260108-E0OfQN4Hhp9y

15:56:07

290

5,030.0000

XLON

07002070000261070-E0OfQN4HhrEm

15:56:07

83

5,030.0000

XLON

07002070000261116-E0OfQN4HhrEo

15:56:07

134

5,028.0000

XLON

07002070000259348-E0OfQN4HhrFD

15:56:45

87

5,028.0000

XLON

05002050000262297-E0OfQN4Hhs0C

15:56:45

117

5,028.0000

XLON

05002050000262297-E0OfQN4Hhs0K

15:58:38

71

5,028.0000

XLON

05002050000262741-E0OfQN4Hhtl3

15:58:38

122

5,028.0000

XLON

05002050000262741-E0OfQN4Hhtl8

15:58:38

74

5,028.0000

XLON

07002070000263185-E0OfQN4HhtlG

15:58:38

74

5,028.0000

XLON

05002050000263251-E0OfQN4HhtlE

15:58:39

120

5,028.0000

XLON

07002070000263604-E0OfQN4HhtmU

15:58:39

147

5,028.0000

XLON

07002070000263604-E0OfQN4HhtmW

15:58:39

37

5,028.0000

XLON

07002070000263604-E0OfQN4HhtmY

15:58:39

99

5,028.0000

XLON

07002070000263604-E0OfQN4Hhtma

15:58:40

147

5,028.0000

XLON

07002070000263613-E0OfQN4HhtoC

15:58:43

210

5,028.0000

XLON

07002070000263622-E0OfQN4Hhtrf

15:58:43

89

5,028.0000

XLON

07002070000263622-E0OfQN4Hhtrh

15:58:43

107

5,028.0000

XLON

07002070000263632-E0OfQN4Hhtrj

15:58:43

5

5,028.0000

XLON

07002070000263622-E0OfQN4Hhtrc

15:58:45

60

5,028.0000

XLON

05002050000263810-E0OfQN4HhttM

15:58:45

31

5,028.0000

XLON

05002050000263810-E0OfQN4HhttO

15:59:40

106

5,028.0000

XLON

05002050000264307-E0OfQN4HhuyF

16:01:58

169

5,028.0000

XLON

07002070000264166-E0OfQN4HhyzH

16:01:58

208

5,028.0000

XLON

07002070000264652-E0OfQN4HhyzJ

16:01:59

213

5,028.0000

XLON

07002070000265661-E0OfQN4Hhz2q

16:01:59

195

5,028.0000

XLON

07002070000265661-E0OfQN4Hhz2s

16:02:00

161

5,026.0000

XLON

05002050000265225-E0OfQN4Hhz6f

16:02:00

210

5,026.0000

XLON

05002050000265896-E0OfQN4Hhz6h

16:02:01

328

5,024.0000

XLON

07002070000265662-E0OfQN4Hhz84

16:02:01

154

5,024.0000

XLON

07002070000265662-E0OfQN4Hhz87

16:03:39

187

5,028.0000

XLON

07002070000266690-E0OfQN4Hi1kV

16:03:39

100

5,028.0000

XLON

07002070000266690-E0OfQN4Hi1kX

16:05:38

171

5,032.0000

XLON

05002050000267987-E0OfQN4Hi5Rf

16:05:39

194

5,032.0000

XLON

05002050000268229-E0OfQN4Hi5VY

16:05:50

161

5,034.0000

XLON

05002050000268291-E0OfQN4Hi5jh

16:07:25

61

5,034.0000

XLON

05002050000269346-E0OfQN4Hi7vA

16:07:25

147

5,034.0000

XLON

05002050000269346-E0OfQN4Hi7vC

16:07:25

100

5,034.0000

XLON

05002050000269346-E0OfQN4Hi7vE

16:07:25

26

5,034.0000

XLON

05002050000269346-E0OfQN4Hi7vG

16:07:41

171

5,032.0000

XLON

07002070000268318-E0OfQN4Hi8Sz

16:07:47

147

5,032.0000

XLON

07002070000269381-E0OfQN4Hi8e7

16:07:47

135

5,032.0000

XLON

07002070000269381-E0OfQN4Hi8e9

16:07:47

100

5,032.0000

XLON

07002070000269381-E0OfQN4Hi8eB

16:07:47

2

5,032.0000

XLON

07002070000269381-E0OfQN4Hi8eD

16:07:47

98

5,032.0000

XLON

07002070000269381-E0OfQN4Hi8eF

16:07:47

56

5,032.0000

XLON

07002070000269381-E0OfQN4Hi8eH

16:07:54

152

5,030.0000

XLON

05002050000267781-E0OfQN4Hi8lu

16:09:59

387

5,030.0000

XLON

05002050000270642-E0OfQN4HiBuk

16:09:59

129

5,030.0000

XLON

07002070000270491-E0OfQN4HiBum

16:09:59

206

5,030.0000

XLON

07002070000270491-E0OfQN4HiBuo

16:11:07

146

5,030.0000

XLON

05002050000271721-E0OfQN4HiDbF

16:11:07

3

5,030.0000

XLON

05002050000271721-E0OfQN4HiDbH

16:11:07

65

5,030.0000

XLON

05002050000271721-E0OfQN4HiDbJ

16:11:07

69

5,030.0000

XLON

05002050000271721-E0OfQN4HiDbL

16:11:43

177

5,030.0000

XLON

07002070000271708-E0OfQN4HiEht

16:13:49

184

5,032.0000

XLON

07002070000273563-E0OfQN4HiHc1

16:13:49

100

5,032.0000

XLON

07002070000273563-E0OfQN4HiHc3

16:13:49

3

5,032.0000

XLON

07002070000273563-E0OfQN4HiHc5

16:14:20

225

5,030.0000

XLON

05002050000273016-E0OfQN4HiION

16:14:28

100

5,030.0000

XLON

05002050000274108-E0OfQN4HiIY1

16:14:28

183

5,030.0000

XLON

05002050000274108-E0OfQN4HiIY3

16:18:23

274

5,032.0000

XLON

05002050000275136-E0OfQN4HiNaL

16:18:24

184

5,032.0000

XLON

07002070000275568-E0OfQN4HiNcJ

16:18:24

8

5,032.0000

XLON

07002070000275568-E0OfQN4HiNcL

16:18:24

139

5,032.0000

XLON

07002070000275568-E0OfQN4HiNcN

16:19:13

164

5,032.0000

XLON

05002050000275913-E0OfQN4HiOpe

16:19:13

1

5,032.0000

XLON

05002050000275913-E0OfQN4HiOpg

16:19:13

75

5,032.0000

XLON

05002050000275913-E0OfQN4HiOpi

16:19:13

13

5,032.0000

XLON

05002050000275913-E0OfQN4HiOpk

16:20:11

161

5,030.0000

XLON

05002050000274247-E0OfQN4HiQb5

16:20:11

23

5,032.0000

XLON

05002050000276117-E0OfQN4HiQal

16:20:11

353

5,032.0000

XLON

07002070000275875-E0OfQN4HiQah

16:20:11

57

5,032.0000

XLON

05002050000276117-E0OfQN4HiQan

16:21:21

404

5,032.0000

XLON

07002070000276230-E0OfQN4HiRwJ

16:22:10

69

5,034.0000

XLON

07002070000276420-E0OfQN4HiSys

16:22:10

100

5,034.0000

XLON

07002070000276420-E0OfQN4HiSyu

16:22:10

58

5,034.0000

XLON

07002070000276420-E0OfQN4HiSyw

16:22:10

97

5,034.0000

XLON

07002070000276420-E0OfQN4HiSyy

16:22:10

57

5,034.0000

XLON

07002070000276420-E0OfQN4HiSz0

16:23:03

4

5,034.0000

XLON

07002070000276595-E0OfQN4HiUH7

16:23:03

184

5,034.0000

XLON

07002070000276595-E0OfQN4HiUH9

16:23:03

100

5,034.0000

XLON

07002070000276595-E0OfQN4HiUHB

16:23:03

8

5,034.0000

XLON

07002070000276595-E0OfQN4HiUHD

16:23:23

107

5,032.0000

XLON

05002050000276726-E0OfQN4HiUjY

16:23:59

120

5,030.0000

XLON

05002050000276028-E0OfQN4HiVMd

16:24:16

163

5,032.0000

XLON

07002070000276877-E0OfQN4HiVjG

16:24:16

6

5,032.0000

XLON

07002070000276877-E0OfQN4HiVjI

16:24:16

67

5,032.0000

XLON

07002070000276877-E0OfQN4HiVjK

16:24:16

36

5,032.0000

XLON

07002070000276877-E0OfQN4HiVjM

16:24:58

371

5,030.0000

XLON

05002050000277079-E0OfQN4HiX0A

16:25:40

184

5,030.0000

XLON

07002070000277186-E0OfQN4HiYKl

16:25:40

69

5,030.0000

XLON

07002070000277186-E0OfQN4HiYKn

16:26:11

290

5,030.0000

XLON

05002050000277402-E0OfQN4HiZV5

16:26:48

184

5,030.0000

XLON

07002070000277463-E0OfQN4Hiaeb

16:26:48

3

5,030.0000

XLON

07002070000277463-E0OfQN4Hiaed

16:26:48

57

5,030.0000

XLON

07002070000277463-E0OfQN4Hiaef

16:27:02

110

5,028.0000

XLON

05002050000276378-E0OfQN4Hiax3

16:27:02

116

5,028.0000

XLON

07002070000275873-E0OfQN4Hiax1

16:27:51

4

5,030.0000

XLON

05002050000277923-E0OfQN4HicFa

16:27:51

120

5,030.0000

XLON

05002050000277923-E0OfQN4HicFc

16:28:05

128

5,030.0000

XLON

07002070000277887-E0OfQN4Hicce

16:28:05

46

5,030.0000

XLON

07002070000277887-E0OfQN4Hiccg

16:28:05

55

5,030.0000

XLON

07002070000277887-E0OfQN4Hicci

16:28:05

18

5,030.0000

XLON

07002070000277887-E0OfQN4Hicck

16:28:33

192

5,030.0000

XLON

07002070000277981-E0OfQN4HidiX

16:28:33

79

5,030.0000

XLON

07002070000277981-E0OfQN4HidiZ

16:28:55

574

5,030.0000

XLON

07002070000278064-E0OfQN4HieGU

 

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