Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on December 22, 2025, that it repurchased 70,843 of its ordinary shares on December 19, 2025, as part of its up to $1.5 billion share repurchase program. The average price paid per share was 5,402.47 pence, with transactions ranging from 5,362.00 to 5,456.00 pence. Following these purchases, the company's total issued ordinary shares, excluding treasury shares, stand at 417,219,645, with 34,135,188 shares held in treasury. This information is crucial for shareholders for notification obligations under the Disclosure and Transparency Rules.

Disclaimer*

Ashtead Group PLC
22 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 19 December 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:

70,843

 

 

Date of transaction:

19 December 2025

 

 

Average price paid per share (pence):

5,402.4685

 

 

Lowest price paid per share (pence):

5,362.0000

 

 

Highest price paid per share (pence):

5,456.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,219,645 (excluding Treasury shares), and the Company will hold 34,135,188 ordinary shares in Treasury.

 

The figure of 417,219,645 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

08:01:03

223

5,432.0000

XLON

05003050000004557-E0PcBxJQjMcP

08:01:07

24

5,430.0000

XLON

07003070000004534-E0PcBxJQjMpt

08:01:07

217

5,430.0000

XLON

07003070000004534-E0PcBxJQjMpv

08:01:50

53

5,418.0000

XLON

07003070000004553-E0PcBxJQjOAG

08:01:50

50

5,418.0000

XLON

07003070000004553-E0PcBxJQjOAJ

08:03:03

90

5,444.0000

XLON

07003070000004856-E0PcBxJQjQ11

08:03:03

22

5,444.0000

XLON

07003070000004856-E0PcBxJQjQ1A

08:03:03

146

5,448.0000

XLON

05003050000004857-E0PcBxJQjPzn

08:04:21

146

5,438.0000

XLON

07003070000005078-E0PcBxJQjRQV

08:04:46

78

5,432.0000

XLON

05003050000004895-E0PcBxJQjRsa

08:05:08

123

5,426.0000

XLON

05003050000005090-E0PcBxJQjSJY

08:08:34

80

5,446.0000

XLON

05003050000005522-E0PcBxJQjW4c

08:08:34

116

5,446.0000

XLON

05003050000005522-E0PcBxJQjW4f

08:08:40

102

5,444.0000

XLON

05003050000005320-E0PcBxJQjWEr

08:08:40

57

5,444.0000

XLON

07003070000005516-E0PcBxJQjWEv

08:10:19

153

5,446.0000

XLON

05003050000005688-E0PcBxJQjXbC

08:12:47

60

5,442.0000

XLON

05003050000005850-E0PcBxJQjZio

08:12:47

91

5,442.0000

XLON

07003070000005358-E0PcBxJQjZim

08:14:21

254

5,436.0000

XLON

07003070000006014-E0PcBxJQjajQ

08:16:04

254

5,452.0000

XLON

05003050000006517-E0PcBxJQjcjb

08:16:04

293

5,454.0000

XLON

07003070000006529-E0PcBxJQjcj6

08:18:35

185

5,454.0000

XLON

07003070000007038-E0PcBxJQjfBP

08:18:35

158

5,456.0000

XLON

05003050000007064-E0PcBxJQjfAw

08:19:58

79

5,446.0000

XLON

05003050000007065-E0PcBxJQjgZw

08:21:25

118

5,436.0000

XLON

05003050000007519-E0PcBxJQjhrc

08:22:42

154

5,442.0000

XLON

05003050000008395-E0PcBxJQjipZ

08:25:01

109

5,440.0000

XLON

05003050000009060-E0PcBxJQjkBo

08:25:01

34

5,440.0000

XLON

05003050000009060-E0PcBxJQjkBq

08:25:01

26

5,440.0000

XLON

05003050000009060-E0PcBxJQjkBs

08:25:12

166

5,436.0000

XLON

07003070000008829-E0PcBxJQjkIO

08:25:13

134

5,432.0000

XLON

07003070000008288-E0PcBxJQjkJn

08:28:21

237

5,424.0000

XLON

07003070000010026-E0PcBxJQjmR8

08:28:24

161

5,422.0000

XLON

05003050000009578-E0PcBxJQjmTh

08:29:25

182

5,416.0000

XLON

05003050000010290-E0PcBxJQjnMc

08:31:29

76

5,440.0000

XLON

07003070000010790-E0PcBxJQjpMC

08:31:29

103

5,440.0000

XLON

07003070000010790-E0PcBxJQjpLn

08:31:29

73

5,442.0000

XLON

07003070000010820-E0PcBxJQjpLG

08:31:29

81

5,442.0000

XLON

07003070000010820-E0PcBxJQjpLI

08:33:56

146

5,436.0000

XLON

05003050000011293-E0PcBxJQjqpw

08:36:31

156

5,442.0000

XLON

07003070000012212-E0PcBxJQjs8e

08:39:21

177

5,444.0000

XLON

05003050000012503-E0PcBxJQjtUW

08:39:21

257

5,446.0000

XLON

07003070000012944-E0PcBxJQjtUG

08:41:33

172

5,440.0000

XLON

07003070000013395-E0PcBxJQjucS

08:41:33

143

5,444.0000

XLON

05003050000013363-E0PcBxJQjubK

08:45:16

149

5,436.0000

XLON

05003050000013735-E0PcBxJQjx40

08:45:16

18

5,436.0000

XLON

05003050000013735-E0PcBxJQjx46

08:45:16

119

5,438.0000

XLON

05003050000013976-E0PcBxJQjx3T

08:46:05

56

5,444.0000

XLON

07003070000014617-E0PcBxJQjxXr

08:47:36

116

5,446.0000

XLON

05003050000014962-E0PcBxJQjyM0

08:48:21

174

5,446.0000

XLON

05003050000015201-E0PcBxJQjyjl

08:49:19

116

5,444.0000

XLON

05003050000014824-E0PcBxJQjzWl

08:51:43

7

5,438.0000

XLON

05003050000016048-E0PcBxJQk133

08:51:43

14

5,438.0000

XLON

05003050000016048-E0PcBxJQk12u

08:51:43

133

5,438.0000

XLON

05003050000016048-E0PcBxJQk12z

08:52:33

111

5,436.0000

XLON

07003070000015937-E0PcBxJQk1Pu

08:52:33

50

5,436.0000

XLON

07003070000015937-E0PcBxJQk1Pw

08:56:21

154

5,438.0000

XLON

07003070000017070-E0PcBxJQk3J3

08:57:21

56

5,438.0000

XLON

05003050000017271-E0PcBxJQk3q1

08:57:21

168

5,436.0000

XLON

05003050000016991-E0PcBxJQk3q6

08:59:50

168

5,434.0000

XLON

07003070000017437-E0PcBxJQk4tr

09:01:01

109

5,438.0000

XLON

07003070000018976-E0PcBxJQk61g

09:02:34

129

5,442.0000

XLON

05003050000019645-E0PcBxJQk7bI

09:03:07

129

5,440.0000

XLON

07003070000019108-E0PcBxJQk8E0

09:03:11

57

5,440.0000

XLON

05003050000020003-E0PcBxJQk8Gl

09:04:24

181

5,440.0000

XLON

05003050000020523-E0PcBxJQk93R

09:06:21

70

5,442.0000

XLON

05003050000021218-E0PcBxJQk9zu

09:06:21

75

5,442.0000

XLON

05003050000021218-E0PcBxJQk9zw

09:06:21

49

5,442.0000

XLON

05003050000021218-E0PcBxJQk9zy

09:06:28

16

5,438.0000

XLON

05003050000019088-E0PcBxJQkA2p

09:06:36

113

5,438.0000

XLON

05003050000019088-E0PcBxJQkA6r

09:06:36

70

5,438.0000

XLON

07003070000021082-E0PcBxJQkA6t

09:08:03

30

5,438.0000

XLON

05003050000021957-E0PcBxJQkApZ

09:08:25

58

5,438.0000

XLON

05003050000022077-E0PcBxJQkB2W

09:08:25

85

5,438.0000

XLON

05003050000022077-E0PcBxJQkB2Y

09:08:28

26

5,436.0000

XLON

05003050000021781-E0PcBxJQkB3M

09:08:44

114

5,436.0000

XLON

05003050000021781-E0PcBxJQkBH2

09:10:59

144

5,426.0000

XLON

05003050000022361-E0PcBxJQkCfD

09:11:48

117

5,418.0000

XLON

05003050000023264-E0PcBxJQkDJh

09:14:30

29

5,416.0000

XLON

05003050000024333-E0PcBxJQkFyq

09:15:28

27

5,418.0000

XLON

05003050000024706-E0PcBxJQkGeS

09:15:48

112

5,422.0000

XLON

05003050000024895-E0PcBxJQkGmf

09:16:52

184

5,422.0000

XLON

05003050000025311-E0PcBxJQkHdH

09:18:21

8

5,422.0000

XLON

07003070000025833-E0PcBxJQkIde

09:20:07

156

5,430.0000

XLON

07003070000026465-E0PcBxJQkKI5

09:21:28

4

5,428.0000

XLON

05003050000026740-E0PcBxJQkL25

09:21:28

230

5,428.0000

XLON

05003050000026740-E0PcBxJQkL27

09:22:29

18

5,426.0000

XLON

05003050000026302-E0PcBxJQkLfn

09:22:41

32

5,430.0000

XLON

05003050000027299-E0PcBxJQkLl2

09:22:41

113

5,430.0000

XLON

05003050000027299-E0PcBxJQkLl4

09:23:28

12

5,426.0000

XLON

05003050000026302-E0PcBxJQkMCw

09:27:29

192

5,432.0000

XLON

07003070000027922-E0PcBxJQkOrF

09:27:29

7

5,432.0000

XLON

07003070000027922-E0PcBxJQkOr3

09:28:45

33

5,430.0000

XLON

07003070000027851-E0PcBxJQkPN5

09:29:25

151

5,430.0000

XLON

07003070000027851-E0PcBxJQkPaP

09:29:28

1

5,428.0000

XLON

07003070000027923-E0PcBxJQkPee

09:29:28

6

5,428.0000

XLON

07003070000027923-E0PcBxJQkPeg

09:29:28

132

5,428.0000

XLON

07003070000027923-E0PcBxJQkPek

09:31:28

37

5,426.0000

XLON

07003070000029521-E0PcBxJQkR2N

09:31:28

78

5,426.0000

XLON

05003050000029511-E0PcBxJQkR2R

09:31:28

61

5,426.0000

XLON

07003070000029521-E0PcBxJQkR2P

09:32:41

93

5,422.0000

XLON

07003070000028953-E0PcBxJQkRz0

09:32:41

57

5,422.0000

XLON

07003070000028953-E0PcBxJQkRz3

09:34:17

58

5,424.0000

XLON

07003070000030692-E0PcBxJQkT3H

09:34:28

25

5,422.0000

XLON

07003070000030665-E0PcBxJQkT9L

09:35:32

36

5,422.0000

XLON

07003070000030665-E0PcBxJQkTiK

09:36:31

27

5,424.0000

XLON

07003070000031609-E0PcBxJQkUPD

09:38:31

38

5,430.0000

XLON

07003070000031801-E0PcBxJQkVBf

09:38:31

115

5,430.0000

XLON

07003070000031801-E0PcBxJQkVBh

09:38:52

199

5,430.0000

XLON

05003050000032064-E0PcBxJQkVSC

09:40:40

72

5,428.0000

XLON

05003050000031785-E0PcBxJQkWbn

09:40:40

105

5,428.0000

XLON

07003070000031779-E0PcBxJQkWbl

09:43:02

45

5,428.0000

XLON

07003070000033183-E0PcBxJQkXiT

09:43:31

24

5,426.0000

XLON

07003070000031802-E0PcBxJQkY3w

09:44:29

55

5,428.0000

XLON

07003070000033530-E0PcBxJQkYXX

09:45:35

188

5,428.0000

XLON

07003070000033530-E0PcBxJQkYyB

09:45:35

132

5,428.0000

XLON

07003070000033715-E0PcBxJQkYyD

09:45:35

81

5,430.0000

XLON

05003050000033857-E0PcBxJQkYxX

09:45:35

55

5,430.0000

XLON

07003070000033872-E0PcBxJQkYxb

09:46:29

199

5,430.0000

XLON

07003070000034202-E0PcBxJQkZYv

09:47:24

180

5,428.0000

XLON

05003050000033936-E0PcBxJQka4v

09:49:57

178

5,424.0000

XLON

05003050000034544-E0PcBxJQkbOq

09:50:28

47

5,422.0000

XLON

07003070000034577-E0PcBxJQkbfz

09:50:39

145

5,422.0000

XLON

07003070000034577-E0PcBxJQkbkj

09:51:46

66

5,424.0000

XLON

05003050000035794-E0PcBxJQkcHo

09:53:29

103

5,422.0000

XLON

05003050000035950-E0PcBxJQkd6D

09:53:29

90

5,422.0000

XLON

07003070000036096-E0PcBxJQkd6F

09:55:46

160

5,420.0000

XLON

07003070000035638-E0PcBxJQke9Q

09:56:28

55

5,418.0000

XLON

07003070000036592-E0PcBxJQkea4

09:56:33

31

5,418.0000

XLON

07003070000036592-E0PcBxJQkebM

10:00:15

238

5,424.0000

XLON

07003070000037984-E0PcBxJQkgRQ

10:01:23

174

5,424.0000

XLON

05003050000038915-E0PcBxJQkhJx

10:01:23

16

5,424.0000

XLON

05003050000038915-E0PcBxJQkhJz

10:02:21

187

5,422.0000

XLON

07003070000037873-E0PcBxJQki9k

10:05:15

151

5,430.0000

XLON

05003050000040212-E0PcBxJQkkhE

10:06:29

209

5,438.0000

XLON

07003070000040955-E0PcBxJQkliN

10:09:04

199

5,436.0000

XLON

05003050000040805-E0PcBxJQknl3

10:15:16

445

5,442.0000

XLON

05003050000046689-E0PcBxJQkw0X

10:15:16

43

5,442.0000

XLON

07003070000046717-E0PcBxJQkw0v

10:15:16

342

5,442.0000

XLON

07003070000046717-E0PcBxJQkw10

10:17:27

506

5,444.0000

XLON

07003070000047997-E0PcBxJQl2IS

10:18:51

195

5,446.0000

XLON

05003050000048576-E0PcBxJQl3lp

10:18:51

444

5,446.0000

XLON

07003070000048598-E0PcBxJQl3ln

10:21:12

200

5,446.0000

XLON

05003050000049213-E0PcBxJQl5Wx

10:22:23

241

5,446.0000

XLON

07003070000049513-E0PcBxJQl6J9

10:24:22

86

5,450.0000

XLON

05003050000049672-E0PcBxJQl7pf

10:24:22

114

5,450.0000

XLON

05003050000049672-E0PcBxJQl7ph

10:24:48

262

5,448.0000

XLON

05003050000049750-E0PcBxJQl87m

10:25:49

243

5,446.0000

XLON

05003050000050081-E0PcBxJQl8s0

10:25:50

226

5,444.0000

XLON

05003050000049137-E0PcBxJQl8sw

10:25:50

15

5,444.0000

XLON

05003050000049137-E0PcBxJQl8sy

10:27:28

55

5,446.0000

XLON

07003070000050467-E0PcBxJQl9id

10:27:28

137

5,446.0000

XLON

07003070000050467-E0PcBxJQl9if

10:28:28

21

5,444.0000

XLON

07003070000050459-E0PcBxJQlAM2

10:28:28

107

5,444.0000

XLON

07003070000050459-E0PcBxJQlAM5

10:28:52

143

5,442.0000

XLON

05003050000050801-E0PcBxJQlAcV

10:29:06

153

5,440.0000

XLON

07003070000050855-E0PcBxJQlAie

10:31:28

97

5,438.0000

XLON

05003050000051263-E0PcBxJQlCNf

10:33:55

140

5,434.0000

XLON

05003050000051789-E0PcBxJQlDRb

10:33:58

89

5,430.0000

XLON

07003070000051716-E0PcBxJQlDWZ

10:33:58

24

5,432.0000

XLON

05003050000052341-E0PcBxJQlDVl

10:33:58

37

5,432.0000

XLON

05003050000052341-E0PcBxJQlDVp

10:33:59

207

5,428.0000

XLON

07003070000052417-E0PcBxJQlDXd

10:35:28

37

5,416.0000

XLON

05003050000052734-E0PcBxJQlEQG

10:35:28

55

5,416.0000

XLON

05003050000052734-E0PcBxJQlEQE

10:38:29

98

5,410.0000

XLON

07003070000053567-E0PcBxJQlG39

10:40:42

4

5,412.0000

XLON

07003070000054123-E0PcBxJQlGtd

10:41:51

5

5,412.0000

XLON

07003070000054123-E0PcBxJQlHIp

10:42:49

156

5,412.0000

XLON

07003070000054123-E0PcBxJQlHf3

10:43:29

130

5,410.0000

XLON

07003070000053990-E0PcBxJQlI1d

10:46:53

77

5,414.0000

XLON

07003070000055978-E0PcBxJQlJea

10:47:28

55

5,414.0000

XLON

07003070000055978-E0PcBxJQlJuE

10:47:53

70

5,416.0000

XLON

07003070000056250-E0PcBxJQlK2r

10:47:55

76

5,416.0000

XLON

07003070000056250-E0PcBxJQlK5A

10:47:55

139

5,416.0000

XLON

07003070000056250-E0PcBxJQlK5F

10:47:57

153

5,414.0000

XLON

07003070000055978-E0PcBxJQlK5r

10:47:57

73

5,414.0000

XLON

07003070000056160-E0PcBxJQlK5t

10:48:38

246

5,412.0000

XLON

05003050000055225-E0PcBxJQlKPY

10:49:30

201

5,408.0000

XLON

07003070000056346-E0PcBxJQlKr7

10:49:30

62

5,408.0000

XLON

07003070000056346-E0PcBxJQlKrC

10:49:35

55

5,408.0000

XLON

07003070000056745-E0PcBxJQlKwg

10:49:59

17

5,406.0000

XLON

05003050000056410-E0PcBxJQlM0Q

10:49:59

13

5,406.0000

XLON

05003050000056410-E0PcBxJQlLuA

10:49:59

15

5,406.0000

XLON

05003050000056410-E0PcBxJQlLlT

10:50:14

840

5,412.0000

XLON

05003050000057369-E0PcBxJQlNAW

10:50:14

14

5,412.0000

XLON

05003050000057369-E0PcBxJQlN9o

10:50:20

651

5,410.0000

XLON

05003050000057316-E0PcBxJQlNpW

10:50:29

152

5,406.0000

XLON

07003070000057823-E0PcBxJQlOD4

10:50:29

314

5,406.0000

XLON

07003070000057399-E0PcBxJQlOD6

10:51:53

153

5,406.0000

XLON

07003070000060522-E0PcBxJQlTmU

10:52:00

19

5,408.0000

XLON

05003050000060906-E0PcBxJQlUOa

10:52:35

126

5,410.0000

XLON

07003070000061862-E0PcBxJQlWKz

10:52:35

15

5,410.0000

XLON

07003070000061862-E0PcBxJQlWL1

10:52:35

73

5,410.0000

XLON

07003070000061862-E0PcBxJQlWL3

10:52:35

37

5,410.0000

XLON

07003070000061862-E0PcBxJQlWL5

10:52:40

16

5,408.0000

XLON

05003050000061835-E0PcBxJQlWQN

10:52:44

13

5,408.0000

XLON

05003050000061835-E0PcBxJQlWr5

10:52:44

15

5,408.0000

XLON

05003050000061835-E0PcBxJQlWl6

10:52:44

14

5,408.0000

XLON

05003050000061835-E0PcBxJQlWfH

10:52:44

16

5,408.0000

XLON

05003050000061835-E0PcBxJQlWaX

10:52:48

99

5,408.0000

XLON

05003050000061835-E0PcBxJQlX3o

10:52:59

10

5,406.0000

XLON

07003070000061405-E0PcBxJQlXeU

10:52:59

18

5,406.0000

XLON

07003070000061405-E0PcBxJQlXWQ

10:53:05

288

5,406.0000

XLON

07003070000061405-E0PcBxJQlXuX

10:53:33

173

5,408.0000

XLON

05003050000063545-E0PcBxJQlZdk

10:53:59

488

5,404.0000

XLON

05003050000061836-E0PcBxJQlaqb

10:54:04

512

5,402.0000

XLON

07003070000063605-E0PcBxJQlbH3

10:55:28

11

5,400.0000

XLON

05003050000066279-E0PcBxJQlfy6

10:55:29

14

5,400.0000

XLON

05003050000066279-E0PcBxJQlgFt

10:55:29

10

5,400.0000

XLON

05003050000066279-E0PcBxJQlg5H

10:55:29

17

5,400.0000

XLON

05003050000066279-E0PcBxJQlg4N

10:55:29

18

5,400.0000

XLON

05003050000066279-E0PcBxJQlg1r

10:55:29

5

5,400.0000

XLON

05003050000066279-E0PcBxJQlfzP

10:55:32

23

5,402.0000

XLON

05003050000067177-E0PcBxJQlgUY

10:55:32

43

5,402.0000

XLON

05003050000067177-E0PcBxJQlgUa

10:55:32

173

5,402.0000

XLON

05003050000067177-E0PcBxJQlgUc

10:55:44

16

5,400.0000

XLON

05003050000066279-E0PcBxJQlhPG

10:55:44

16

5,400.0000

XLON

05003050000066279-E0PcBxJQlhJ4

10:55:44

14

5,400.0000

XLON

05003050000066279-E0PcBxJQlhE0

10:55:44

13

5,400.0000

XLON

05003050000066279-E0PcBxJQlhB6

10:55:46

454

5,400.0000

XLON

05003050000066279-E0PcBxJQlhbh

10:55:48

469

5,398.0000

XLON

07003070000067221-E0PcBxJQlhg9

10:55:48

4

5,400.0000

XLON

05003050000066279-E0PcBxJQlhfa

10:57:27

322

5,400.0000

XLON

05003050000070057-E0PcBxJQlnK0

10:57:44

16

5,398.0000

XLON

05003050000070027-E0PcBxJQloWm

10:57:59

199

5,402.0000

XLON

05003050000071400-E0PcBxJQlpC6

10:58:14

12

5,398.0000

XLON

05003050000070027-E0PcBxJQlq66

10:58:14

294

5,398.0000

XLON

05003050000070027-E0PcBxJQlq68

10:58:33

81

5,400.0000

XLON

07003070000072713-E0PcBxJQlreg

10:59:14

70

5,400.0000

XLON

07003070000073612-E0PcBxJQlu21

10:59:55

162

5,398.0000

XLON

05003050000072678-E0PcBxJQlwPb

11:00:18

108

5,398.0000

XLON

05003050000075442-E0PcBxJQlxLl

11:00:52

108

5,394.0000

XLON

07003070000073614-E0PcBxJQly0x

11:02:13

106

5,394.0000

XLON

07003070000076128-E0PcBxJQlz7S

11:02:13

15

5,394.0000

XLON

07003070000076128-E0PcBxJQlz7U

11:03:09

131

5,392.0000

XLON

05003050000075992-E0PcBxJQlzWw

11:04:28

20

5,392.0000

XLON

07003070000076496-E0PcBxJQm0H3

11:04:28

92

5,392.0000

XLON

07003070000076496-E0PcBxJQm0H5

11:06:14

112

5,388.0000

XLON

05003050000076889-E0PcBxJQm1Kf

11:06:14

35

5,388.0000

XLON

05003050000076889-E0PcBxJQm1Kh

11:08:28

55

5,384.0000

XLON

05003050000077514-E0PcBxJQm2pM

11:08:43

63

5,384.0000

XLON

05003050000077514-E0PcBxJQm36w

11:10:28

14

5,380.0000

XLON

07003070000077305-E0PcBxJQm4aa

11:10:30

45

5,380.0000

XLON

07003070000077305-E0PcBxJQm4bV

11:10:30

86

5,380.0000

XLON

07003070000078936-E0PcBxJQm4bX

11:12:36

45

5,388.0000

XLON

05003050000079766-E0PcBxJQm5ot

11:13:13

95

5,388.0000

XLON

05003050000079841-E0PcBxJQm626

11:13:28

55

5,386.0000

XLON

07003070000079762-E0PcBxJQm66v

11:13:34

53

5,386.0000

XLON

07003070000079762-E0PcBxJQm69R

11:13:34

88

5,386.0000

XLON

07003070000080092-E0PcBxJQm69T

11:15:36

34

5,386.0000

XLON

05003050000080859-E0PcBxJQm7wB

11:16:13

122

5,386.0000

XLON

05003050000080949-E0PcBxJQm8Dp

11:17:00

133

5,384.0000

XLON

07003070000080738-E0PcBxJQm8eW

11:19:28

116

5,388.0000

XLON

07003070000082005-E0PcBxJQmASD

11:20:14

41

5,388.0000

XLON

05003050000082458-E0PcBxJQmAy6

11:20:29

55

5,386.0000

XLON

07003070000081980-E0PcBxJQmB3j

11:21:29

55

5,386.0000

XLON

07003070000081980-E0PcBxJQmBbm

11:22:23

41

5,386.0000

XLON

07003070000081980-E0PcBxJQmBzR

11:22:23

96

5,386.0000

XLON

07003070000082898-E0PcBxJQmBzT

11:23:29

55

5,384.0000

XLON

07003070000082006-E0PcBxJQmCR5

11:23:37

26

5,384.0000

XLON

07003070000082006-E0PcBxJQmCX4

11:26:51

132

5,388.0000

XLON

05003050000084182-E0PcBxJQmE7f

11:28:37

53

5,388.0000

XLON

05003050000085075-E0PcBxJQmF0P

11:28:57

104

5,388.0000

XLON

05003050000085161-E0PcBxJQmF9b

11:32:28

93

5,390.0000

XLON

07003070000085616-E0PcBxJQmGgp

11:32:28

55

5,390.0000

XLON

07003070000085616-E0PcBxJQmGgd

11:34:28

244

5,396.0000

XLON

05003050000086484-E0PcBxJQmHo2

11:36:41

209

5,396.0000

XLON

07003070000086741-E0PcBxJQmIhD

11:37:00

146

5,394.0000

XLON

07003070000086337-E0PcBxJQmJC2

11:37:08

66

5,394.0000

XLON

07003070000086337-E0PcBxJQmJMw

11:41:12

197

5,396.0000

XLON

05003050000088556-E0PcBxJQmL7j

11:43:32

89

5,398.0000

XLON

05003050000088926-E0PcBxJQmMSZ

11:43:32

116

5,398.0000

XLON

07003070000088856-E0PcBxJQmMSX

11:46:35

89

5,402.0000

XLON

05003050000090092-E0PcBxJQmNxi

11:46:35

164

5,402.0000

XLON

07003070000089951-E0PcBxJQmNxg

11:47:28

55

5,396.0000

XLON

05003050000090293-E0PcBxJQmOWj

11:47:28

60

5,396.0000

XLON

05003050000090293-E0PcBxJQmOWm

11:47:55

116

5,394.0000

XLON

07003070000090211-E0PcBxJQmOhm

11:51:29

19

5,396.0000

XLON

05003050000091173-E0PcBxJQmPqW

11:52:56

55

5,396.0000

XLON

05003050000091173-E0PcBxJQmQO1

11:53:28

23

5,396.0000

XLON

05003050000091173-E0PcBxJQmQf5

11:56:18

202

5,400.0000

XLON

05003050000092832-E0PcBxJQmS0L

11:57:54

58

5,398.0000

XLON

05003050000093006-E0PcBxJQmSo6

11:57:54

114

5,398.0000

XLON

05003050000093006-E0PcBxJQmSny

11:58:29

77

5,396.0000

XLON

05003050000091681-E0PcBxJQmT67

11:58:29

101

5,396.0000

XLON

07003070000092116-E0PcBxJQmT69

11:58:31

58

5,394.0000

XLON

07003070000091627-E0PcBxJQmT7c

11:58:31

55

5,394.0000

XLON

07003070000092590-E0PcBxJQmT7e

11:59:27

129

5,398.0000

XLON

07003070000093709-E0PcBxJQmTdX

11:59:31

119

5,396.0000

XLON

07003070000093693-E0PcBxJQmTgS

12:03:37

150

5,400.0000

XLON

05003050000095341-E0PcBxJQmWHO

12:04:16

108

5,396.0000

XLON

07003070000095286-E0PcBxJQmWqd

12:04:16

7

5,396.0000

XLON

07003070000095286-E0PcBxJQmWqf

12:04:28

23

5,394.0000

XLON

07003070000094121-E0PcBxJQmWwV

12:06:40

136

5,400.0000

XLON

07003070000096956-E0PcBxJQmYNU

12:06:52

113

5,398.0000

XLON

07003070000096947-E0PcBxJQmYRv

12:06:52

23

5,398.0000

XLON

07003070000096947-E0PcBxJQmYRx

12:09:28

46

5,396.0000

XLON

05003050000098016-E0PcBxJQmZp4

12:09:28

9

5,396.0000

XLON

05003050000098016-E0PcBxJQmZp7

12:09:28

64

5,396.0000

XLON

07003070000098042-E0PcBxJQmZp9

12:11:33

108

5,394.0000

XLON

05003050000098885-E0PcBxJQmazC

12:12:30

55

5,394.0000

XLON

05003050000099253-E0PcBxJQmbS1

12:12:48

65

5,394.0000

XLON

05003050000099253-E0PcBxJQmbXN

12:13:22

59

5,392.0000

XLON

07003070000099238-E0PcBxJQmbpO

12:15:04

57

5,390.0000

XLON

05003050000099222-E0PcBxJQmcZz

12:16:52

18

5,394.0000

XLON

05003050000100623-E0PcBxJQmdJH

12:16:52

84

5,394.0000

XLON

05003050000100623-E0PcBxJQmdJ3

12:17:16

124

5,394.0000

XLON

05003050000100811-E0PcBxJQmdSg

12:18:46

110

5,392.0000

XLON

05003050000100738-E0PcBxJQmeIt

12:21:02

114

5,392.0000

XLON

05003050000101949-E0PcBxJQmfFB

12:21:07

13

5,392.0000

XLON

05003050000101949-E0PcBxJQmfHI

12:22:28

16

5,388.0000

XLON

05003050000099877-E0PcBxJQmfmm

12:24:15

188

5,392.0000

XLON

05003050000103031-E0PcBxJQmgbf

12:25:29

18

5,390.0000

XLON

07003070000102863-E0PcBxJQmhGf

12:25:36

87

5,390.0000

XLON

07003070000102863-E0PcBxJQmhKl

12:26:52

21

5,390.0000

XLON

07003070000102863-E0PcBxJQmhiQ

12:27:56

128

5,396.0000

XLON

05003050000104259-E0PcBxJQmiA9

12:30:17

156

5,394.0000

XLON

05003050000104465-E0PcBxJQmj0A

12:30:22

169

5,392.0000

XLON

07003070000104096-E0PcBxJQmj1z

12:32:31

85

5,388.0000

XLON

05003050000105433-E0PcBxJQmk5K

12:32:33

13

5,388.0000

XLON

05003050000105433-E0PcBxJQmk6C

12:32:33

39

5,388.0000

XLON

05003050000105433-E0PcBxJQmk6E

12:34:31

3

5,388.0000

XLON

05003050000105658-E0PcBxJQmkwC

12:35:28

40

5,388.0000

XLON

05003050000105658-E0PcBxJQmlAh

12:38:28

35

5,390.0000

XLON

07003070000106794-E0PcBxJQmmMZ

12:38:30

78

5,390.0000

XLON

07003070000106794-E0PcBxJQmmN1

12:41:29

20

5,392.0000

XLON

05003050000108092-E0PcBxJQmnKt

12:41:37

210

5,394.0000

XLON

07003070000108209-E0PcBxJQmnOo

12:41:57

121

5,396.0000

XLON

05003050000108294-E0PcBxJQmnUP

12:43:14

160

5,398.0000

XLON

07003070000108641-E0PcBxJQmnwo

12:43:49

119

5,392.0000

XLON

05003050000108092-E0PcBxJQmoCD

12:46:55

5

5,396.0000

XLON

05003050000109893-E0PcBxJQmpV7

12:47:31

31

5,394.0000

XLON

05003050000109641-E0PcBxJQmpno

12:47:31

121

5,394.0000

XLON

05003050000109641-E0PcBxJQmpnm

12:47:31

135

5,396.0000

XLON

05003050000109893-E0PcBxJQmpn4

12:50:53

111

5,392.0000

XLON

07003070000110466-E0PcBxJQmrhg

12:53:35

103

5,390.0000

XLON

05003050000110458-E0PcBxJQmt00

12:54:31

4

5,392.0000

XLON

07003070000112030-E0PcBxJQmtLU

12:54:33

106

5,392.0000

XLON

05003050000112005-E0PcBxJQmtMs

12:54:33

157

5,392.0000

XLON

07003070000112030-E0PcBxJQmtMq

12:55:28

41

5,390.0000

XLON

05003050000110458-E0PcBxJQmtpE

12:56:32

96

5,394.0000

XLON

05003050000112995-E0PcBxJQmuKD

12:56:32

15

5,394.0000

XLON

05003050000112995-E0PcBxJQmuKG

12:57:41

121

5,392.0000

XLON

05003050000113160-E0PcBxJQmuy3

12:57:48

54

5,390.0000

XLON

07003070000112657-E0PcBxJQmv5u

12:57:48

65

5,390.0000

XLON

07003070000112657-E0PcBxJQmv63

12:59:28

38

5,386.0000

XLON

07003070000110440-E0PcBxJQmvxb

12:59:30

66

5,386.0000

XLON

07003070000110440-E0PcBxJQmvyM

13:01:46

115

5,392.0000

XLON

05003050000115023-E0PcBxJQmy9E

13:02:47

20

5,390.0000

XLON

05003050000114480-E0PcBxJQmylE

13:02:47

95

5,390.0000

XLON

05003050000114480-E0PcBxJQmylG

13:03:39

2

5,390.0000

XLON

05003050000116031-E0PcBxJQmzNr

13:03:39

33

5,390.0000

XLON

05003050000116031-E0PcBxJQmzNt

13:08:08

207

5,392.0000

XLON

05003050000117969-E0PcBxJQn1yD

13:09:33

30

5,392.0000

XLON

05003050000118750-E0PcBxJQn3B3

13:09:33

61

5,392.0000

XLON

05003050000118750-E0PcBxJQn3B5

13:09:33

2

5,392.0000

XLON

05003050000118750-E0PcBxJQn3B7

13:09:47

118

5,390.0000

XLON

07003070000116311-E0PcBxJQn3UN

13:09:47

59

5,390.0000

XLON

05003050000117141-E0PcBxJQn3UP

13:10:27

178

5,388.0000

XLON

05003050000118297-E0PcBxJQn3x8

13:14:49

143

5,386.0000

XLON

07003070000119045-E0PcBxJQn6UA

13:14:49

112

5,386.0000

XLON

07003070000120463-E0PcBxJQn6UC

13:14:49

150

5,386.0000

XLON

07003070000120585-E0PcBxJQn6UE

13:17:19

143

5,386.0000

XLON

07003070000121897-E0PcBxJQn7dX

13:21:28

258

5,386.0000

XLON

05003050000123567-E0PcBxJQn9ey

13:24:29

258

5,388.0000

XLON

07003070000124992-E0PcBxJQnAqx

13:25:58

165

5,392.0000

XLON

05003050000125612-E0PcBxJQnBYb

13:26:28

1

5,390.0000

XLON

05003050000125598-E0PcBxJQnBo0

13:28:28

1

5,390.0000

XLON

05003050000125598-E0PcBxJQnCmq

13:28:59

150

5,392.0000

XLON

07003070000126533-E0PcBxJQnD5b

13:29:22

64

5,392.0000

XLON

07003070000126628-E0PcBxJQnDL6

13:29:29

1

5,390.0000

XLON

05003050000125598-E0PcBxJQnDSk

13:32:28

33

5,392.0000

XLON

07003070000127791-E0PcBxJQnF1a

13:32:28

153

5,392.0000

XLON

07003070000127791-E0PcBxJQnF1V

13:32:28

1

5,392.0000

XLON

07003070000127791-E0PcBxJQnF1P

13:32:48

45

5,392.0000

XLON

05003050000128317-E0PcBxJQnFDt

13:32:48

84

5,392.0000

XLON

05003050000128317-E0PcBxJQnFDv

13:33:00

228

5,390.0000

XLON

05003050000125598-E0PcBxJQnFK3

13:33:48

69

5,388.0000

XLON

05003050000127073-E0PcBxJQnFqu

13:34:31

1

5,388.0000

XLON

07003070000128944-E0PcBxJQnGL7

13:35:17

144

5,388.0000

XLON

07003070000128944-E0PcBxJQnGiB

13:38:07

187

5,392.0000

XLON

05003050000130729-E0PcBxJQnI0L

13:38:07

120

5,392.0000

XLON

07003070000130678-E0PcBxJQnI0J

13:38:07

69

5,392.0000

XLON

07003070000130679-E0PcBxJQnI0N

13:39:09

16

5,388.0000

XLON

05003050000130940-E0PcBxJQnIbS

13:39:09

125

5,388.0000

XLON

05003050000130940-E0PcBxJQnIbW

13:39:09

154

5,390.0000

XLON

07003070000130910-E0PcBxJQnIYm

13:40:40

12

5,388.0000

XLON

05003050000131749-E0PcBxJQnJIb

13:40:40

2

5,388.0000

XLON

05003050000131749-E0PcBxJQnJId

13:40:40

21

5,388.0000

XLON

05003050000131749-E0PcBxJQnJIf

13:41:20

112

5,386.0000

XLON

05003050000131608-E0PcBxJQnJew

13:41:29

4

5,384.0000

XLON

07003070000131596-E0PcBxJQnJrB

13:41:29

139

5,384.0000

XLON

07003070000131596-E0PcBxJQnJrD

13:44:18

123

5,396.0000

XLON

07003070000133305-E0PcBxJQnLKq

13:45:29

19

5,392.0000

XLON

05003050000133650-E0PcBxJQnM6G

13:47:41

29

5,400.0000

XLON

05003050000134820-E0PcBxJQnMpd

13:47:41

4

5,400.0000

XLON

05003050000134820-E0PcBxJQnMpf

13:49:01

97

5,398.0000

XLON

07003070000135314-E0PcBxJQnNVC

13:49:01

42

5,398.0000

XLON

07003070000135314-E0PcBxJQnNVE

13:49:15

96

5,396.0000

XLON

05003050000134520-E0PcBxJQnNeW

13:49:15

160

5,396.0000

XLON

05003050000134586-E0PcBxJQnNea

13:51:07

126

5,390.0000

XLON

05003050000135851-E0PcBxJQnOoB

13:56:28

134

5,388.0000

XLON

07003070000136363-E0PcBxJQnRDo

13:56:28

43

5,388.0000

XLON

07003070000137496-E0PcBxJQnRDq

13:56:28

44

5,388.0000

XLON

07003070000137496-E0PcBxJQnRDt

13:56:31

108

5,386.0000

XLON

07003070000135425-E0PcBxJQnRFN

13:56:42

164

5,384.0000

XLON

07003070000135778-E0PcBxJQnRJK

13:56:43

87

5,382.0000

XLON

07003070000136889-E0PcBxJQnRLC

13:58:28

29

5,380.0000

XLON

05003050000138162-E0PcBxJQnSJT

13:58:28

110

5,380.0000

XLON

05003050000138162-E0PcBxJQnSJV

13:59:21

116

5,380.0000

XLON

07003070000138924-E0PcBxJQnSlS

13:59:23

37

5,380.0000

XLON

07003070000138924-E0PcBxJQnSlc

14:00:10

126

5,382.0000

XLON

07003070000139065-E0PcBxJQnTIS

14:02:26

160

5,380.0000

XLON

07003070000139713-E0PcBxJQnUmD

14:02:26

135

5,378.0000

XLON

07003070000139367-E0PcBxJQnUmc

14:02:29

74

5,376.0000

XLON

05003050000140035-E0PcBxJQnUrZ

14:02:29

89

5,376.0000

XLON

07003070000140265-E0PcBxJQnUrb

14:06:03

156

5,378.0000

XLON

07003070000141118-E0PcBxJQnXBb

14:08:02

57

5,380.0000

XLON

07003070000143029-E0PcBxJQnYms

14:08:02

103

5,380.0000

XLON

07003070000143029-E0PcBxJQnYmu

14:09:10

106

5,380.0000

XLON

07003070000143375-E0PcBxJQnZQl

14:09:10

111

5,380.0000

XLON

07003070000143375-E0PcBxJQnZQr

14:10:22

101

5,380.0000

XLON

07003070000144159-E0PcBxJQna3n

14:10:22

22

5,380.0000

XLON

07003070000144159-E0PcBxJQna3p

14:11:22

2

5,380.0000

XLON

05003050000144705-E0PcBxJQnase

14:11:22

44

5,380.0000

XLON

05003050000144705-E0PcBxJQnasg

14:15:02

207

5,384.0000

XLON

07003070000146266-E0PcBxJQndEQ

14:15:35

269

5,382.0000

XLON

05003050000146173-E0PcBxJQndig

14:15:47

145

5,380.0000

XLON

05003050000146325-E0PcBxJQndsy

14:17:31

200

5,378.0000

XLON

05003050000147471-E0PcBxJQnfUA

14:19:20

87

5,384.0000

XLON

07003070000148370-E0PcBxJQngiO

14:20:58

69

5,384.0000

XLON

05003050000148896-E0PcBxJQnhrP

14:20:58

135

5,384.0000

XLON

07003070000148370-E0PcBxJQnhrJ

14:22:02

63

5,386.0000

XLON

05003050000149547-E0PcBxJQnifq

14:22:10

179

5,386.0000

XLON

05003050000149612-E0PcBxJQnioP

14:24:04

55

5,384.0000

XLON

05003050000149231-E0PcBxJQnk5K

14:24:04

14

5,384.0000

XLON

05003050000149231-E0PcBxJQnk5R

14:24:04

178

5,384.0000

XLON

07003070000149140-E0PcBxJQnk5I

14:26:46

143

5,384.0000

XLON

05003050000151104-E0PcBxJQnmAL

14:26:51

42

5,384.0000

XLON

05003050000151104-E0PcBxJQnmCx

14:26:51

72

5,384.0000

XLON

05003050000151104-E0PcBxJQnmCu

14:27:58

245

5,384.0000

XLON

05003050000152113-E0PcBxJQnmzJ

14:27:58

55

5,384.0000

XLON

05003050000152113-E0PcBxJQnmzH

14:30:05

40

5,382.0000

XLON

05003050000153566-E0PcBxJQnqXe

14:30:54

137

5,390.0000

XLON

07003070000155817-E0PcBxJQnt6M

14:30:54

90

5,390.0000

XLON

07003070000155817-E0PcBxJQnt6O

14:30:56

84

5,390.0000

XLON

05003050000156072-E0PcBxJQntBV

14:31:16

288

5,400.0000

XLON

05003050000156669-E0PcBxJQnuOB

14:31:16

71

5,400.0000

XLON

07003070000156501-E0PcBxJQnuOD

14:31:20

324

5,396.0000

XLON

07003070000156418-E0PcBxJQnufE

14:31:36

112

5,392.0000

XLON

05003050000156777-E0PcBxJQnvGa

14:32:43

268

5,388.0000

XLON

07003070000158014-E0PcBxJQnxUf

14:33:16

221

5,392.0000

XLON

07003070000158688-E0PcBxJQnybF

14:33:17

155

5,390.0000

XLON

05003050000158866-E0PcBxJQnyex

14:33:17

113

5,390.0000

XLON

05003050000158866-E0PcBxJQnyf0

14:34:34

95

5,390.0000

XLON

07003070000160152-E0PcBxJQo0kr

14:34:42

55

5,390.0000

XLON

07003070000160152-E0PcBxJQo0y7

14:34:42

67

5,390.0000

XLON

07003070000160152-E0PcBxJQo0y9

14:35:04

186

5,388.0000

XLON

05003050000160317-E0PcBxJQo1ev

14:35:10

62

5,386.0000

XLON

07003070000160529-E0PcBxJQo1p2

14:35:26

47

5,386.0000

XLON

05003050000161413-E0PcBxJQo2RU

14:35:26

78

5,386.0000

XLON

05003050000161413-E0PcBxJQo2RL

14:36:07

147

5,384.0000

XLON

05003050000161361-E0PcBxJQo3R0

14:36:58

7

5,382.0000

XLON

05003050000162673-E0PcBxJQo4pE

14:37:08

114

5,382.0000

XLON

05003050000163169-E0PcBxJQo5L4

14:38:52

14

5,388.0000

XLON

05003050000164527-E0PcBxJQo7mC

14:38:52

49

5,388.0000

XLON

05003050000164527-E0PcBxJQo7mE

14:38:52

24

5,388.0000

XLON

05003050000164527-E0PcBxJQo7m7

14:38:52

13

5,388.0000

XLON

07003070000164268-E0PcBxJQo7lp

14:38:52

12

5,388.0000

XLON

05003050000164527-E0PcBxJQo7lv

14:38:52

67

5,388.0000

XLON

07003070000164268-E0PcBxJQo7lt

14:38:52

37

5,390.0000

XLON

07003070000164383-E0PcBxJQo7l6

14:38:52

119

5,390.0000

XLON

07003070000164383-E0PcBxJQo7lA

14:38:56

18

5,384.0000

XLON

07003070000163915-E0PcBxJQo7y7

14:38:56

26

5,384.0000

XLON

07003070000163915-E0PcBxJQo7yF

14:38:56

97

5,384.0000

XLON

07003070000163915-E0PcBxJQo7yH

14:38:56

7

5,384.0000

XLON

07003070000163915-E0PcBxJQo7yJ

14:41:10

146

5,392.0000

XLON

05003050000166376-E0PcBxJQoBAY

14:42:26

173

5,392.0000

XLON

05003050000167512-E0PcBxJQoCuH

14:42:49

122

5,390.0000

XLON

07003070000166035-E0PcBxJQoDV4

14:42:51

176

5,388.0000

XLON

07003070000167614-E0PcBxJQoDcj

14:44:35

128

5,390.0000

XLON

05003050000169323-E0PcBxJQoFy8

14:45:33

78

5,390.0000

XLON

05003050000169941-E0PcBxJQoHNg

14:45:33

120

5,390.0000

XLON

05003050000169941-E0PcBxJQoHNi

14:46:14

128

5,388.0000

XLON

05003050000168984-E0PcBxJQoIYt

14:46:39

141

5,386.0000

XLON

07003070000168590-E0PcBxJQoJ8K

14:47:50

150

5,394.0000

XLON

05003050000171674-E0PcBxJQoKbc

14:49:07

97

5,388.0000

XLON

07003070000172286-E0PcBxJQoMPl

14:49:07

83

5,390.0000

XLON

05003050000172057-E0PcBxJQoMOb

14:49:07

176

5,390.0000

XLON

07003070000171430-E0PcBxJQoMOZ

14:49:42

156

5,386.0000

XLON

05003050000172451-E0PcBxJQoN7u

14:51:21

170

5,390.0000

XLON

05003050000173820-E0PcBxJQoPtM

14:52:12

161

5,394.0000

XLON

05003050000174879-E0PcBxJQoROa

14:53:44

31

5,394.0000

XLON

07003070000175779-E0PcBxJQoTLd

14:53:55

55

5,392.0000

XLON

07003070000174588-E0PcBxJQoTdh

14:54:26

118

5,394.0000

XLON

05003050000176256-E0PcBxJQoUbH

14:55:49

324

5,394.0000

XLON

05003050000177118-E0PcBxJQoWci

14:55:55

106

5,392.0000

XLON

07003070000174588-E0PcBxJQoWjM

14:55:55

52

5,392.0000

XLON

07003070000175888-E0PcBxJQoWjQ

14:55:56

125

5,392.0000

XLON

07003070000175888-E0PcBxJQoWjk

14:57:17

163

5,394.0000

XLON

07003070000178252-E0PcBxJQoYCr

14:57:17

12

5,394.0000

XLON

07003070000178252-E0PcBxJQoYCt

14:57:25

139

5,392.0000

XLON

05003050000178218-E0PcBxJQoYPH

14:57:59

20

5,392.0000

XLON

05003050000178218-E0PcBxJQoYx3

14:59:03

157

5,400.0000

XLON

07003070000179294-E0PcBxJQoa3H

15:01:00

209

5,402.0000

XLON

07003070000180752-E0PcBxJQodDk

15:01:24

116

5,400.0000

XLON

05003050000180867-E0PcBxJQodik

15:01:24

60

5,400.0000

XLON

07003070000180705-E0PcBxJQodim

15:01:29

125

5,396.0000

XLON

05003050000179356-E0PcBxJQodmJ

15:01:29

79

5,396.0000

XLON

05003050000179356-E0PcBxJQodmM

15:03:25

104

5,396.0000

XLON

07003070000182939-E0PcBxJQogPo

15:03:25

137

5,398.0000

XLON

07003070000183028-E0PcBxJQogPC

15:03:58

3

5,396.0000

XLON

07003070000182939-E0PcBxJQoh4N

15:04:13

66

5,396.0000

XLON

05003050000183561-E0PcBxJQohMW

15:04:13

99

5,396.0000

XLON

07003070000182939-E0PcBxJQohMU

15:05:58

202

5,400.0000

XLON

07003070000184789-E0PcBxJQojP3

15:06:08

258

5,398.0000

XLON

05003050000184745-E0PcBxJQojjK

15:07:53

137

5,398.0000

XLON

07003070000186025-E0PcBxJQom5F

15:07:53

83

5,398.0000

XLON

07003070000186025-E0PcBxJQom5J

15:08:07

220

5,396.0000

XLON

07003070000185495-E0PcBxJQomJs

15:08:46

159

5,400.0000

XLON

07003070000186781-E0PcBxJQomze

15:09:27

146

5,398.0000

XLON

07003070000186766-E0PcBxJQonYz

15:10:32

151

5,396.0000

XLON

07003070000187744-E0PcBxJQooVU

15:11:37

96

5,396.0000

XLON

05003050000188406-E0PcBxJQopW0

15:12:13

137

5,392.0000

XLON

05003050000188405-E0PcBxJQoqA5

15:13:28

2

5,390.0000

XLON

07003070000188909-E0PcBxJQor5F

15:14:11

261

5,392.0000

XLON

05003050000190246-E0PcBxJQorrX

15:15:17

230

5,394.0000

XLON

05003050000190919-E0PcBxJQoslr

15:16:01

73

5,392.0000

XLON

07003070000190648-E0PcBxJQotwd

15:16:27

235

5,398.0000

XLON

05003050000191849-E0PcBxJQouaq

15:16:35

97

5,396.0000

XLON

05003050000191801-E0PcBxJQoufL

15:16:35

29

5,396.0000

XLON

07003070000191767-E0PcBxJQoufR

15:16:43

110

5,396.0000

XLON

07003070000191767-E0PcBxJQov0a

15:19:28

183

5,394.0000

XLON

07003070000192919-E0PcBxJQoyW8

15:19:35

118

5,392.0000

XLON

05003050000192144-E0PcBxJQoydk

15:20:14

238

5,392.0000

XLON

07003070000193933-E0PcBxJQoz8m

15:20:30

183

5,390.0000

XLON

05003050000192980-E0PcBxJQozM0

15:21:49

225

5,386.0000

XLON

07003070000195147-E0PcBxJQp0b5

15:21:55

89

5,384.0000

XLON

05003050000194658-E0PcBxJQp0jw

15:23:20

226

5,388.0000

XLON

07003070000196311-E0PcBxJQp2Ac

15:23:21

196

5,386.0000

XLON

07003070000196282-E0PcBxJQp2Eh

15:25:01

170

5,388.0000

XLON

05003050000197646-E0PcBxJQp3wg

15:25:11

170

5,386.0000

XLON

05003050000197570-E0PcBxJQp4FP

15:25:17

92

5,384.0000

XLON

07003070000197572-E0PcBxJQp4S1

15:26:51

154

5,386.0000

XLON

05003050000198733-E0PcBxJQp5wQ

15:27:58

55

5,388.0000

XLON

05003050000198948-E0PcBxJQp7pX

15:27:58

31

5,388.0000

XLON

05003050000198948-E0PcBxJQp7pZ

15:28:43

141

5,390.0000

XLON

05003050000199969-E0PcBxJQp8vv

15:29:55

183

5,390.0000

XLON

07003070000200833-E0PcBxJQpA9x

15:30:04

179

5,388.0000

XLON

05003050000199882-E0PcBxJQpAPx

15:32:04

43

5,388.0000

XLON

07003070000202179-E0PcBxJQpCUa

15:32:04

148

5,388.0000

XLON

07003070000202179-E0PcBxJQpCUU

15:33:12

55

5,388.0000

XLON

07003070000203164-E0PcBxJQpDJX

15:33:12

188

5,388.0000

XLON

07003070000203164-E0PcBxJQpDJZ

15:34:19

175

5,386.0000

XLON

07003070000202180-E0PcBxJQpEML

15:35:33

6

5,388.0000

XLON

05003050000204460-E0PcBxJQpFS5

15:35:33

180

5,388.0000

XLON

05003050000204460-E0PcBxJQpFSB

15:37:07

217

5,388.0000

XLON

05003050000205016-E0PcBxJQpH0z

15:37:07

22

5,388.0000

XLON

05003050000205016-E0PcBxJQpH0x

15:37:42

186

5,386.0000

XLON

05003050000204361-E0PcBxJQpHUG

15:37:46

135

5,384.0000

XLON

07003070000204518-E0PcBxJQpHWi

15:38:33

153

5,384.0000

XLON

07003070000206095-E0PcBxJQpI7r

15:40:11

265

5,384.0000

XLON

05003050000207621-E0PcBxJQpJIr

15:41:09

230

5,382.0000

XLON

05003050000206081-E0PcBxJQpKDD

15:42:30

172

5,380.0000

XLON

05003050000208525-E0PcBxJQpLNK

15:43:38

91

5,378.0000

XLON

07003070000208531-E0PcBxJQpMix

15:43:38

126

5,378.0000

XLON

07003070000209493-E0PcBxJQpMiz

15:43:43

187

5,376.0000

XLON

05003050000208526-E0PcBxJQpMrd

15:45:40

55

5,370.0000

XLON

05003050000210703-E0PcBxJQpOxd

15:45:40

58

5,372.0000

XLON

07003070000210685-E0PcBxJQpOw6

15:45:40

203

5,372.0000

XLON

07003070000210685-E0PcBxJQpOwA

15:46:27

2

5,376.0000

XLON

07003070000211723-E0PcBxJQpPs6

15:46:27

48

5,376.0000

XLON

07003070000211723-E0PcBxJQpPs8

15:46:48

9

5,376.0000

XLON

05003050000211958-E0PcBxJQpQ8L

15:47:57

27

5,374.0000

XLON

05003050000211743-E0PcBxJQpRJ4

15:47:57

243

5,374.0000

XLON

05003050000211743-E0PcBxJQpRHz

15:47:57

121

5,376.0000

XLON

05003050000212013-E0PcBxJQpRGq

15:48:25

139

5,376.0000

XLON

07003070000212874-E0PcBxJQpS1P

15:48:55

37

5,376.0000

XLON

07003070000212874-E0PcBxJQpSOk

15:49:57

215

5,378.0000

XLON

07003070000213698-E0PcBxJQpT9D

15:49:58

37

5,374.0000

XLON

07003070000212808-E0PcBxJQpTBh

15:52:03

59

5,378.0000

XLON

05003050000214463-E0PcBxJQpV9V

15:52:03

84

5,378.0000

XLON

07003070000214431-E0PcBxJQpV9X

15:52:03

102

5,378.0000

XLON

05003050000214688-E0PcBxJQpV9f

15:52:03

99

5,378.0000

XLON

07003070000214640-E0PcBxJQpV9Z

15:52:03

118

5,378.0000

XLON

07003070000214651-E0PcBxJQpV9d

15:53:17

154

5,376.0000

XLON

05003050000215703-E0PcBxJQpWCi

15:53:17

129

5,378.0000

XLON

05003050000215763-E0PcBxJQpWAx

15:53:17

31

5,378.0000

XLON

05003050000215763-E0PcBxJQpWB0

15:53:17

32

5,378.0000

XLON

05003050000215763-E0PcBxJQpWB5

15:55:55

38

5,376.0000

XLON

05003050000215703-E0PcBxJQpYua

15:55:55

186

5,376.0000

XLON

07003070000216545-E0PcBxJQpYuc

15:57:20

251

5,380.0000

XLON

05003050000218217-E0PcBxJQpa8q

15:57:44

342

5,378.0000

XLON

05003050000218029-E0PcBxJQpaSE

15:58:48

55

5,378.0000

XLON

07003070000219082-E0PcBxJQpbQx

15:59:40

191

5,376.0000

XLON

05003050000218722-E0PcBxJQpcUE

15:59:40

150

5,378.0000

XLON

05003050000219489-E0PcBxJQpcTj

15:59:50

251

5,376.0000

XLON

07003070000219604-E0PcBxJQpciM

16:00:28

212

5,374.0000

XLON

07003070000218688-E0PcBxJQpdi6

16:00:28

17

5,374.0000

XLON

07003070000218688-E0PcBxJQpdi3

16:02:34

270

5,370.0000

XLON

07003070000221699-E0PcBxJQpfyC

16:02:38

270

5,368.0000

XLON

05003050000221097-E0PcBxJQpg4W

16:04:03

98

5,362.0000

XLON

05003050000222111-E0PcBxJQphJi

16:04:11

6

5,362.0000

XLON

05003050000222111-E0PcBxJQphPG

16:04:11

80

5,362.0000

XLON

05003050000222111-E0PcBxJQphPE

16:04:51

156

5,364.0000

XLON

07003070000222965-E0PcBxJQpiHU

16:04:51

42

5,364.0000

XLON

07003070000222965-E0PcBxJQpiHB

16:04:56

183

5,366.0000

XLON

05003050000223061-E0PcBxJQpiMl

16:08:08

58

5,370.0000

XLON

05003050000224978-E0PcBxJQplkp

16:09:26

5

5,372.0000

XLON

07003070000225719-E0PcBxJQpms2

16:09:27

63

5,372.0000

XLON

05003050000225748-E0PcBxJQpmsn

16:09:27

143

5,372.0000

XLON

07003070000225719-E0PcBxJQpmsl

16:09:56

76

5,370.0000

XLON

05003050000224978-E0PcBxJQpnGA

16:09:56

133

5,370.0000

XLON

05003050000224978-E0PcBxJQpnGJ

16:09:56

97

5,370.0000

XLON

07003070000224953-E0PcBxJQpnGP

16:11:09

220

5,376.0000

XLON

05003050000226472-E0PcBxJQpojg

16:11:09

109

5,376.0000

XLON

05003050000226472-E0PcBxJQpoji

16:12:42

414

5,380.0000

XLON

07003070000227368-E0PcBxJQpqQG

16:12:53

359

5,378.0000

XLON

07003070000227012-E0PcBxJQpqeC

16:13:15

308

5,374.0000

XLON

07003070000227917-E0PcBxJQprAd

16:13:28

202

5,372.0000

XLON

05003050000227939-E0PcBxJQprWC

16:13:28

61

5,372.0000

XLON

07003070000227688-E0PcBxJQprWA

16:14:48

57

5,374.0000

XLON

07003070000229289-E0PcBxJQpsoN

16:15:20

2

5,380.0000

XLON

05003050000230234-E0PcBxJQptWK

16:15:20

7

5,380.0000

XLON

05003050000230234-E0PcBxJQptWM

16:15:39

216

5,380.0000

XLON

07003070000230238-E0PcBxJQptgk

16:16:30

55

5,380.0000

XLON

05003050000230658-E0PcBxJQpudX

16:16:46

14

5,380.0000

XLON

05003050000230658-E0PcBxJQpv3P

16:17:30

55

5,380.0000

XLON

05003050000230658-E0PcBxJQpvii

16:18:01

178

5,380.0000

XLON

05003050000230658-E0PcBxJQpw8e

16:18:08

3

5,380.0000

XLON

07003070000231004-E0PcBxJQpwFe

16:18:08

19

5,380.0000

XLON

07003070000231004-E0PcBxJQpwFg

16:18:08

57

5,380.0000

XLON

07003070000231004-E0PcBxJQpwFi

16:18:26

175

5,380.0000

XLON

07003070000231099-E0PcBxJQpwVp

16:18:55

163

5,378.0000

XLON

05003050000229996-E0PcBxJQpxAT

16:19:48

100

5,378.0000

XLON

07003070000231366-E0PcBxJQpxz6

16:19:58

271

5,378.0000

XLON

05003050000231420-E0PcBxJQpyDn

16:19:58

24

5,378.0000

XLON

05003050000231420-E0PcBxJQpyDs

16:20:03

246

5,376.0000

XLON

07003070000231417-E0PcBxJQpyMh

16:21:53

100

5,378.0000

XLON

05003050000231964-E0PcBxJQq0UF

16:21:54

117

5,378.0000

XLON

05003050000231966-E0PcBxJQq0WF

16:21:54

100

5,378.0000

XLON

05003050000231966-E0PcBxJQq0WH

16:21:55

376

5,378.0000

XLON

05003050000231971-E0PcBxJQq0Wf

 

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