Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group PLC announced on December 31, 2025, that it repurchased 73,925 of its ordinary shares on December 30, 2025, at an average price of 5,139.04 pence per share, as part of its up to $1.5 billion share repurchase program. Following this transaction, the company's total issued ordinary shares are 416,928,200, excluding treasury shares, and it holds 34,426,633 ordinary shares in treasury. This information is relevant for shareholders and others needing to determine notification obligations under the Disclosure and Transparency Rules.

Disclaimer*

Ashtead Group PLC
31 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 30 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:

73,925

 

 

Date of transaction:

30 December 2025

 

 

Average price paid per share (pence):

5,139.0409

 

 

Lowest price paid per share (pence):

5,120.0000

 

 

Highest price paid per share (pence):

5,158.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,928,200 (excluding Treasury shares), and the Company will hold 34,426,633 ordinary shares in Treasury.

 

The figure of 416,928,200 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

08:02:10

301

5,134.0000

XLON

05003050000004548-E0PkAVcdTqtE

08:02:10

383

5,132.0000

XLON

05003050000004471-E0PkAVcdTqtM

08:02:11

165

5,130.0000

XLON

07003070000004595-E0PkAVcdTqvJ

08:02:57

202

5,122.0000

XLON

07003070000004728-E0PkAVcdTs4v

08:02:57

221

5,124.0000

XLON

05003050000004695-E0PkAVcdTs4p

08:05:21

134

5,122.0000

XLON

05003050000005036-E0PkAVcdTu5S

08:09:52

100

5,132.0000

XLON

07003070000005481-E0PkAVcdTwV8

08:10:26

109

5,132.0000

XLON

07003070000005487-E0PkAVcdTwt3

08:11:55

131

5,134.0000

XLON

07003070000005561-E0PkAVcdTxko

08:11:55

103

5,132.0000

XLON

05003050000005524-E0PkAVcdTxlA

08:11:56

113

5,134.0000

XLON

05003050000005614-E0PkAVcdTxnf

08:12:09

141

5,138.0000

XLON

05003050000005617-E0PkAVcdTxxo

08:12:48

16

5,140.0000

XLON

05003050000005668-E0PkAVcdTyHA

08:12:48

87

5,140.0000

XLON

05003050000005668-E0PkAVcdTyHC

08:14:35

39

5,140.0000

XLON

05003050000005709-E0PkAVcdTz0r

08:14:35

102

5,140.0000

XLON

05003050000005709-E0PkAVcdTz0t

08:17:21

112

5,148.0000

XLON

07003070000006859-E0PkAVcdU0zx

08:17:22

126

5,148.0000

XLON

05003050000007153-E0PkAVcdU10N

08:17:24

18

5,148.0000

XLON

07003070000007206-E0PkAVcdU128

08:17:24

120

5,148.0000

XLON

07003070000007206-E0PkAVcdU12A

08:17:25

110

5,148.0000

XLON

07003070000007217-E0PkAVcdU12V

08:17:26

110

5,148.0000

XLON

07003070000007224-E0PkAVcdU12x

08:17:27

120

5,148.0000

XLON

07003070000007239-E0PkAVcdU13A

08:17:30

150

5,146.0000

XLON

07003070000007261-E0PkAVcdU14Y

08:17:30

113

5,146.0000

XLON

07003070000006753-E0PkAVcdU14E

08:18:52

92

5,146.0000

XLON

07003070000007770-E0PkAVcdU1iP

08:19:16

71

5,144.0000

XLON

07003070000007966-E0PkAVcdU1x2

08:19:39

92

5,144.0000

XLON

05003050000008068-E0PkAVcdU29o

08:19:57

110

5,142.0000

XLON

05003050000007210-E0PkAVcdU2Id

08:20:03

48

5,140.0000

XLON

07003070000008325-E0PkAVcdU2Kt

08:20:03

79

5,140.0000

XLON

07003070000008325-E0PkAVcdU2Kv

08:21:52

158

5,142.0000

XLON

07003070000009107-E0PkAVcdU38H

08:21:52

23

5,142.0000

XLON

07003070000009107-E0PkAVcdU38F

08:24:45

110

5,142.0000

XLON

05003050000009250-E0PkAVcdU43t

08:24:46

60

5,142.0000

XLON

05003050000010084-E0PkAVcdU44G

08:24:47

139

5,142.0000

XLON

05003050000010086-E0PkAVcdU451

08:24:48

180

5,142.0000

XLON

07003070000010179-E0PkAVcdU45R

08:24:48

19

5,142.0000

XLON

07003070000010179-E0PkAVcdU45T

08:25:12

19

5,142.0000

XLON

05003050000010218-E0PkAVcdU4D1

08:26:22

141

5,140.0000

XLON

07003070000008852-E0PkAVcdU4bE

08:26:22

169

5,142.0000

XLON

05003050000010218-E0PkAVcdU4ay

08:26:57

19

5,138.0000

XLON

07003070000010852-E0PkAVcdU4tR

08:26:57

68

5,138.0000

XLON

07003070000010852-E0PkAVcdU4tV

08:28:00

293

5,138.0000

XLON

07003070000011300-E0PkAVcdU5Q8

08:28:10

113

5,136.0000

XLON

05003050000007167-E0PkAVcdU5XJ

08:30:00

174

5,136.0000

XLON

07003070000011941-E0PkAVcdU6LP

08:30:04

158

5,136.0000

XLON

05003050000012065-E0PkAVcdU6Px

08:30:06

95

5,134.0000

XLON

05003050000011476-E0PkAVcdU6RU

08:31:01

112

5,138.0000

XLON

05003050000012469-E0PkAVcdU6sC

08:31:01

22

5,138.0000

XLON

05003050000012469-E0PkAVcdU6s5

08:31:25

38

5,138.0000

XLON

07003070000012655-E0PkAVcdU75v

08:31:25

7

5,138.0000

XLON

07003070000012655-E0PkAVcdU75x

08:32:30

90

5,142.0000

XLON

05003050000012987-E0PkAVcdU7m9

08:32:41

119

5,142.0000

XLON

05003050000013096-E0PkAVcdU7wn

08:33:15

86

5,144.0000

XLON

07003070000013332-E0PkAVcdU892

08:33:20

84

5,140.0000

XLON

07003070000012883-E0PkAVcdU8BU

08:34:26

81

5,142.0000

XLON

07003070000013700-E0PkAVcdU8ZW

08:35:10

149

5,140.0000

XLON

05003050000013894-E0PkAVcdU8nz

08:35:16

197

5,138.0000

XLON

07003070000013681-E0PkAVcdU8sX

08:37:14

24

5,138.0000

XLON

05003050000014641-E0PkAVcdU9wU

08:37:14

59

5,138.0000

XLON

05003050000014641-E0PkAVcdU9wY

08:37:37

3

5,138.0000

XLON

07003070000014778-E0PkAVcdUA9d

08:37:37

100

5,138.0000

XLON

07003070000014778-E0PkAVcdUA9f

08:38:54

112

5,138.0000

XLON

07003070000015144-E0PkAVcdUAYC

08:39:28

17

5,136.0000

XLON

05003050000014218-E0PkAVcdUAhL

08:44:15

103

5,136.0000

XLON

05003050000014218-E0PkAVcdUCHy

08:45:02

4

5,136.0000

XLON

05003050000014218-E0PkAVcdUCcX

08:45:02

54

5,136.0000

XLON

05003050000015556-E0PkAVcdUCcZ

08:45:05

167

5,136.0000

XLON

05003050000015556-E0PkAVcdUCdn

08:45:05

209

5,136.0000

XLON

05003050000017172-E0PkAVcdUCdr

08:45:29

78

5,132.0000

XLON

05003050000017330-E0PkAVcdUCmb

08:45:29

73

5,132.0000

XLON

05003050000017330-E0PkAVcdUCmd

08:45:29

62

5,132.0000

XLON

05003050000013299-E0PkAVcdUClQ

08:45:29

61

5,132.0000

XLON

07003070000014299-E0PkAVcdUClU

08:46:01

2

5,132.0000

XLON

05003050000017511-E0PkAVcdUCuI

08:46:01

93

5,132.0000

XLON

05003050000017511-E0PkAVcdUCuK

08:46:01

180

5,132.0000

XLON

05003050000017511-E0PkAVcdUCuM

08:46:01

51

5,132.0000

XLON

05003050000017511-E0PkAVcdUCuO

08:47:41

100

5,132.0000

XLON

07003070000018153-E0PkAVcdUDKc

08:47:41

114

5,132.0000

XLON

07003070000018153-E0PkAVcdUDKe

08:47:41

16

5,132.0000

XLON

07003070000018153-E0PkAVcdUDKg

08:49:21

41

5,132.0000

XLON

05003050000018636-E0PkAVcdUDkR

08:49:21

112

5,132.0000

XLON

05003050000018636-E0PkAVcdUDkT

08:49:21

2

5,132.0000

XLON

05003050000018636-E0PkAVcdUDkV

08:49:21

93

5,132.0000

XLON

05003050000018636-E0PkAVcdUDkX

08:49:21

26

5,132.0000

XLON

05003050000018636-E0PkAVcdUDkZ

08:50:05

99

5,128.0000

XLON

07003070000017388-E0PkAVcdUE0g

08:51:01

93

5,128.0000

XLON

07003070000019336-E0PkAVcdUEKO

08:51:01

111

5,128.0000

XLON

07003070000019336-E0PkAVcdUEKQ

08:53:53

2

5,128.0000

XLON

05003050000020134-E0PkAVcdUEwU

08:53:53

93

5,128.0000

XLON

05003050000020134-E0PkAVcdUEwW

08:53:53

127

5,128.0000

XLON

05003050000020134-E0PkAVcdUEwY

08:54:22

180

5,128.0000

XLON

05003050000020255-E0PkAVcdUF55

08:56:01

150

5,126.0000

XLON

07003070000020648-E0PkAVcdUFcS

08:56:25

77

5,126.0000

XLON

05003050000020713-E0PkAVcdUFhf

08:56:25

221

5,124.0000

XLON

05003050000020008-E0PkAVcdUFhp

08:58:20

160

5,124.0000

XLON

07003070000021038-E0PkAVcdUG9K

09:01:41

141

5,128.0000

XLON

05003050000022745-E0PkAVcdUHNq

09:01:49

87

5,128.0000

XLON

05003050000022873-E0PkAVcdUHOn

09:04:00

163

5,128.0000

XLON

05003050000024339-E0PkAVcdUI4C

09:05:57

3

5,128.0000

XLON

05003050000025994-E0PkAVcdUIho

09:05:57

93

5,128.0000

XLON

05003050000025994-E0PkAVcdUIhq

09:05:57

4

5,128.0000

XLON

05003050000025994-E0PkAVcdUIhs

09:07:16

26

5,128.0000

XLON

05003050000026224-E0PkAVcdUJQY

09:07:16

133

5,128.0000

XLON

05003050000026224-E0PkAVcdUJQa

09:08:04

132

5,128.0000

XLON

05003050000026464-E0PkAVcdUJg9

09:08:49

175

5,126.0000

XLON

05003050000022022-E0PkAVcdUJq0

09:11:20

70

5,126.0000

XLON

05003050000027293-E0PkAVcdUKYc

09:11:20

66

5,126.0000

XLON

07003070000027338-E0PkAVcdUKYa

09:13:08

166

5,126.0000

XLON

05003050000027788-E0PkAVcdUL74

09:13:08

273

5,128.0000

XLON

05003050000028398-E0PkAVcdUL6Q

09:22:29

147

5,124.0000

XLON

07003070000026959-E0PkAVcdUOO6

09:22:29

138

5,126.0000

XLON

05003050000028887-E0PkAVcdUONG

09:22:30

206

5,124.0000

XLON

05003050000032002-E0PkAVcdUOPA

09:22:31

140

5,124.0000

XLON

05003050000032010-E0PkAVcdUOPd

09:22:33

94

5,126.0000

XLON

07003070000032049-E0PkAVcdUOQB

09:22:34

137

5,126.0000

XLON

07003070000032053-E0PkAVcdUORF

09:22:35

140

5,126.0000

XLON

07003070000032085-E0PkAVcdUORw

09:22:59

112

5,124.0000

XLON

05003050000032038-E0PkAVcdUOXq

09:22:59

49

5,124.0000

XLON

05003050000032038-E0PkAVcdUOXs

09:22:59

105

5,126.0000

XLON

05003050000032259-E0PkAVcdUOXd

09:22:59

69

5,126.0000

XLON

05003050000032259-E0PkAVcdUOXf

09:25:26

127

5,122.0000

XLON

07003070000023205-E0PkAVcdUP8U

09:29:04

144

5,124.0000

XLON

05003050000033387-E0PkAVcdUPzG

09:29:05

3

5,124.0000

XLON

05003050000034433-E0PkAVcdUPzm

09:29:06

143

5,124.0000

XLON

05003050000034437-E0PkAVcdUQ0A

09:29:27

77

5,122.0000

XLON

07003070000033131-E0PkAVcdUQ5V

09:29:46

95

5,120.0000

XLON

05003050000033086-E0PkAVcdUQB6

09:29:46

26

5,122.0000

XLON

07003070000033131-E0PkAVcdUQAc

09:29:46

60

5,122.0000

XLON

07003070000033381-E0PkAVcdUQAe

09:30:53

162

5,120.0000

XLON

05003050000035058-E0PkAVcdUQZu

09:37:31

79

5,122.0000

XLON

07003070000036035-E0PkAVcdUTGU

09:37:31

24

5,122.0000

XLON

07003070000036035-E0PkAVcdUTGY

09:38:21

64

5,124.0000

XLON

05003050000037332-E0PkAVcdUTW2

09:38:21

142

5,124.0000

XLON

05003050000037332-E0PkAVcdUTW5

09:38:22

224

5,124.0000

XLON

05003050000037612-E0PkAVcdUTWR

09:38:30

164

5,124.0000

XLON

05003050000037617-E0PkAVcdUTZ9

09:38:30

44

5,124.0000

XLON

05003050000037617-E0PkAVcdUTZD

09:42:51

195

5,128.0000

XLON

05003050000039087-E0PkAVcdUUmA

09:42:51

25

5,128.0000

XLON

07003070000039098-E0PkAVcdUUmG

09:42:51

161

5,128.0000

XLON

07003070000039098-E0PkAVcdUUmM

09:42:55

160

5,128.0000

XLON

07003070000039193-E0PkAVcdUUpK

09:42:55

46

5,128.0000

XLON

07003070000039193-E0PkAVcdUUpM

09:43:18

18

5,128.0000

XLON

07003070000039275-E0PkAVcdUUxW

09:43:26

4

5,128.0000

XLON

07003070000039275-E0PkAVcdUV1b

09:43:26

47

5,128.0000

XLON

07003070000039275-E0PkAVcdUV1Y

09:44:31

179

5,128.0000

XLON

05003050000039744-E0PkAVcdUVIo

09:44:31

71

5,128.0000

XLON

05003050000039744-E0PkAVcdUVIq

09:44:31

100

5,128.0000

XLON

05003050000039744-E0PkAVcdUVIs

09:44:33

77

5,126.0000

XLON

05003050000039206-E0PkAVcdUVJb

09:44:33

74

5,126.0000

XLON

05003050000039371-E0PkAVcdUVJd

09:50:10

78

5,128.0000

XLON

07003070000041552-E0PkAVcdUWjD

09:50:10

140

5,128.0000

XLON

07003070000041552-E0PkAVcdUWjF

09:51:50

43

5,128.0000

XLON

05003050000042182-E0PkAVcdUXMF

09:51:50

2

5,128.0000

XLON

05003050000042182-E0PkAVcdUXMH

09:52:14

95

5,128.0000

XLON

07003070000042242-E0PkAVcdUXSu

09:52:14

16

5,128.0000

XLON

07003070000042242-E0PkAVcdUXSw

09:52:38

83

5,128.0000

XLON

05003050000042379-E0PkAVcdUXYa

09:52:38

6

5,128.0000

XLON

05003050000042379-E0PkAVcdUXYU

09:53:55

47

5,126.0000

XLON

05003050000040285-E0PkAVcdUXqr

09:53:55

115

5,126.0000

XLON

05003050000040285-E0PkAVcdUXqt

09:53:55

43

5,128.0000

XLON

05003050000042783-E0PkAVcdUXqe

09:54:23

82

5,126.0000

XLON

05003050000042894-E0PkAVcdUXye

09:54:23

2

5,126.0000

XLON

05003050000042894-E0PkAVcdUXyg

09:57:40

170

5,130.0000

XLON

05003050000043815-E0PkAVcdUYuG

10:21:53

91

5,134.0000

XLON

07003070000045653-E0PkAVcdUgxL

10:21:53

68

5,134.0000

XLON

07003070000045653-E0PkAVcdUgxQ

10:21:54

102

5,134.0000

XLON

05003050000050914-E0PkAVcdUgzH

10:21:54

71

5,134.0000

XLON

05003050000050914-E0PkAVcdUgzJ

10:21:54

4

5,134.0000

XLON

05003050000050914-E0PkAVcdUgzL

10:21:55

165

5,134.0000

XLON

07003070000050904-E0PkAVcdUh22

10:21:56

65

5,132.0000

XLON

07003070000044645-E0PkAVcdUh3Q

10:21:56

127

5,132.0000

XLON

07003070000044645-E0PkAVcdUh3U

10:21:56

215

5,134.0000

XLON

05003050000050922-E0PkAVcdUh2g

10:21:57

120

5,132.0000

XLON

07003070000050921-E0PkAVcdUh44

10:21:59

198

5,134.0000

XLON

07003070000050939-E0PkAVcdUh5R

10:22:12

198

5,134.0000

XLON

07003070000050948-E0PkAVcdUh9W

10:22:13

212

5,134.0000

XLON

05003050000051005-E0PkAVcdUh9r

10:22:14

180

5,134.0000

XLON

07003070000050989-E0PkAVcdUhAa

10:22:15

197

5,134.0000

XLON

07003070000050992-E0PkAVcdUhAu

10:22:16

215

5,132.0000

XLON

07003070000050934-E0PkAVcdUhBj

10:22:16

181

5,134.0000

XLON

07003070000051006-E0PkAVcdUhBV

10:22:17

120

5,132.0000

XLON

07003070000051019-E0PkAVcdUhCy

10:22:17

102

5,132.0000

XLON

07003070000051019-E0PkAVcdUhD0

10:22:41

101

5,132.0000

XLON

07003070000051151-E0PkAVcdUhG7

10:22:41

64

5,132.0000

XLON

07003070000051151-E0PkAVcdUhG9

10:22:41

108

5,132.0000

XLON

07003070000051151-E0PkAVcdUhGB

10:24:43

7

5,130.0000

XLON

05003050000051045-E0PkAVcdUhh2

10:29:12

83

5,130.0000

XLON

05003050000051045-E0PkAVcdUilt

10:29:12

115

5,130.0000

XLON

05003050000051045-E0PkAVcdUilv

10:29:12

164

5,130.0000

XLON

07003070000052008-E0PkAVcdUilx

10:32:51

68

5,132.0000

XLON

07003070000054237-E0PkAVcdUjw0

10:36:07

33

5,132.0000

XLON

07003070000054411-E0PkAVcdUkrL

10:36:07

7

5,132.0000

XLON

07003070000054411-E0PkAVcdUkrN

10:36:07

96

5,132.0000

XLON

07003070000054237-E0PkAVcdUkr3

10:36:07

52

5,132.0000

XLON

07003070000054411-E0PkAVcdUkr5

10:36:07

170

5,134.0000

XLON

05003050000055618-E0PkAVcdUkqk

10:36:08

225

5,132.0000

XLON

07003070000055585-E0PkAVcdUkrm

10:36:09

193

5,132.0000

XLON

07003070000055593-E0PkAVcdUksi

10:36:57

86

5,134.0000

XLON

05003050000055804-E0PkAVcdUlEB

10:36:57

76

5,134.0000

XLON

05003050000055804-E0PkAVcdUlEE

10:37:49

3

5,134.0000

XLON

05003050000056147-E0PkAVcdUlTH

10:37:49

16

5,134.0000

XLON

05003050000056147-E0PkAVcdUlTJ

10:38:13

11

5,134.0000

XLON

05003050000056240-E0PkAVcdUlgB

10:38:37

8

5,134.0000

XLON

05003050000056372-E0PkAVcdUlke

10:39:01

7

5,134.0000

XLON

05003050000056515-E0PkAVcdUltS

10:39:24

182

5,134.0000

XLON

07003070000056652-E0PkAVcdUlzO

10:39:48

148

5,134.0000

XLON

05003050000056857-E0PkAVcdUm3J

10:42:15

151

5,134.0000

XLON

05003050000057831-E0PkAVcdUmgN

10:42:15

29

5,134.0000

XLON

05003050000057831-E0PkAVcdUmgP

10:43:08

218

5,134.0000

XLON

05003050000058102-E0PkAVcdUmyF

10:44:24

162

5,134.0000

XLON

07003070000058438-E0PkAVcdUnO0

10:44:24

31

5,134.0000

XLON

07003070000058438-E0PkAVcdUnO2

10:44:24

2

5,134.0000

XLON

07003070000058438-E0PkAVcdUnO4

10:45:08

243

5,132.0000

XLON

07003070000055688-E0PkAVcdUnbu

10:46:32

157

5,134.0000

XLON

05003050000059016-E0PkAVcdUo1u

10:47:43

14

5,134.0000

XLON

05003050000059385-E0PkAVcdUoFN

10:48:55

1

5,134.0000

XLON

07003070000059827-E0PkAVcdUoTu

10:48:55

136

5,134.0000

XLON

07003070000059827-E0PkAVcdUoTw

10:53:08

208

5,134.0000

XLON

07003070000061095-E0PkAVcdUpyM

10:53:08

172

5,132.0000

XLON

07003070000058971-E0PkAVcdUpyZ

10:53:15

24

5,130.0000

XLON

05003050000059896-E0PkAVcdUq0S

10:56:50

137

5,130.0000

XLON

05003050000059896-E0PkAVcdUrYc

10:58:19

63

5,130.0000

XLON

07003070000062310-E0PkAVcdUrwo

10:59:48

136

5,132.0000

XLON

05003050000063141-E0PkAVcdUsxM

10:59:55

65

5,130.0000

XLON

05003050000062628-E0PkAVcdUt0U

10:59:55

19

5,130.0000

XLON

07003070000062310-E0PkAVcdUt0S

11:00:11

47

5,130.0000

XLON

05003050000062628-E0PkAVcdUtAS

11:03:10

72

5,134.0000

XLON

05003050000064200-E0PkAVcdUvEk

11:03:10

89

5,134.0000

XLON

05003050000064200-E0PkAVcdUvEo

11:03:10

2

5,134.0000

XLON

05003050000064200-E0PkAVcdUvEq

11:03:10

4

5,134.0000

XLON

05003050000064200-E0PkAVcdUvEt

11:03:34

1

5,134.0000

XLON

05003050000064200-E0PkAVcdUvTC

11:03:34

158

5,134.0000

XLON

05003050000064292-E0PkAVcdUvTE

11:03:34

165

5,134.0000

XLON

07003070000064383-E0PkAVcdUvTZ

11:05:06

166

5,130.0000

XLON

05003050000064293-E0PkAVcdUw7E

11:06:12

31

5,126.0000

XLON

05003050000064519-E0PkAVcdUwxv

11:06:12

145

5,126.0000

XLON

05003050000064519-E0PkAVcdUwxx

11:06:12

230

5,128.0000

XLON

05003050000065082-E0PkAVcdUwwa

11:09:13

183

5,124.0000

XLON

05003050000065672-E0PkAVcdUyJz

11:09:48

49

5,124.0000

XLON

05003050000066422-E0PkAVcdUye0

11:09:48

42

5,124.0000

XLON

05003050000066422-E0PkAVcdUye2

11:09:48

54

5,124.0000

XLON

05003050000066422-E0PkAVcdUye4

11:09:48

5

5,124.0000

XLON

05003050000066422-E0PkAVcdUye6

11:09:56

19

5,122.0000

XLON

07003070000065743-E0PkAVcdUyhX

11:09:59

139

5,122.0000

XLON

07003070000065743-E0PkAVcdUyiK

11:09:59

25

5,122.0000

XLON

07003070000065743-E0PkAVcdUyiM

11:11:28

112

5,120.0000

XLON

07003070000067114-E0PkAVcdUzPh

11:24:35

60

5,122.0000

XLON

05003050000067988-E0PkAVcdV2WL

11:24:35

146

5,122.0000

XLON

05003050000067988-E0PkAVcdV2WN

11:27:05

32

5,124.0000

XLON

07003070000071256-E0PkAVcdV3Pw

11:27:05

136

5,124.0000

XLON

07003070000071256-E0PkAVcdV3Py

11:27:05

18

5,124.0000

XLON

07003070000071256-E0PkAVcdV3Q0

11:27:05

43

5,124.0000

XLON

07003070000071256-E0PkAVcdV3Q2

11:27:06

263

5,124.0000

XLON

05003050000071160-E0PkAVcdV3Qk

11:27:07

136

5,124.0000

XLON

05003050000071164-E0PkAVcdV3RK

11:27:31

102

5,124.0000

XLON

07003070000071376-E0PkAVcdV3aD

11:27:31

120

5,124.0000

XLON

07003070000071376-E0PkAVcdV3aF

11:28:47

136

5,124.0000

XLON

07003070000071702-E0PkAVcdV3y8

11:29:11

84

5,124.0000

XLON

05003050000071734-E0PkAVcdV45j

11:33:19

151

5,124.0000

XLON

05003050000072884-E0PkAVcdV56b

11:33:19

86

5,124.0000

XLON

05003050000072884-E0PkAVcdV56Z

11:35:39

110

5,126.0000

XLON

05003050000072993-E0PkAVcdV61J

11:35:39

61

5,126.0000

XLON

07003070000072972-E0PkAVcdV61H

11:47:50

1

5,132.0000

XLON

07003070000077016-E0PkAVcdVACn

11:47:50

54

5,132.0000

XLON

07003070000077016-E0PkAVcdVACp

11:56:15

98

5,132.0000

XLON

05003050000076930-E0PkAVcdVBxL

11:56:15

120

5,132.0000

XLON

05003050000076930-E0PkAVcdVBxP

11:56:16

270

5,132.0000

XLON

07003070000079151-E0PkAVcdVByB

11:56:17

252

5,132.0000

XLON

05003050000079061-E0PkAVcdVByl

11:56:24

215

5,132.0000

XLON

07003070000079158-E0PkAVcdVC7K

11:56:28

21

5,132.0000

XLON

05003050000079089-E0PkAVcdVCAi

11:56:30

248

5,132.0000

XLON

05003050000079089-E0PkAVcdVCBE

11:56:46

1

5,132.0000

XLON

07003070000079191-E0PkAVcdVCDv

11:58:04

11

5,134.0000

XLON

07003070000079463-E0PkAVcdVCOO

11:58:04

6

5,134.0000

XLON

07003070000079463-E0PkAVcdVCOQ

11:58:05

219

5,134.0000

XLON

07003070000079467-E0PkAVcdVCPG

11:58:06

102

5,134.0000

XLON

07003070000079470-E0PkAVcdVCPv

11:58:07

261

5,134.0000

XLON

07003070000079483-E0PkAVcdVCQE

11:58:08

102

5,134.0000

XLON

05003050000079394-E0PkAVcdVCQa

11:58:32

100

5,134.0000

XLON

07003070000079561-E0PkAVcdVCTc

11:58:32

101

5,134.0000

XLON

07003070000079561-E0PkAVcdVCTe

11:59:48

102

5,134.0000

XLON

05003050000079687-E0PkAVcdVCvB

11:59:48

6

5,134.0000

XLON

05003050000079687-E0PkAVcdVCvD

11:59:48

102

5,134.0000

XLON

05003050000079687-E0PkAVcdVCvF

11:59:48

95

5,134.0000

XLON

05003050000079687-E0PkAVcdVCvH

12:01:04

102

5,134.0000

XLON

05003050000080314-E0PkAVcdVDXh

12:01:04

7

5,134.0000

XLON

05003050000080314-E0PkAVcdVDXj

12:01:04

91

5,134.0000

XLON

05003050000080314-E0PkAVcdVDXl

12:03:08

175

5,134.0000

XLON

05003050000081000-E0PkAVcdVEtt

12:04:24

100

5,134.0000

XLON

07003070000081544-E0PkAVcdVFWY

12:04:48

74

5,134.0000

XLON

05003050000081480-E0PkAVcdVFdo

12:06:04

170

5,134.0000

XLON

07003070000082047-E0PkAVcdVGI5

12:21:03

191

5,136.0000

XLON

07003070000083476-E0PkAVcdVKEt

12:21:04

283

5,136.0000

XLON

07003070000086586-E0PkAVcdVKGF

12:21:05

1

5,136.0000

XLON

07003070000086590-E0PkAVcdVKGg

12:21:05

239

5,136.0000

XLON

07003070000086590-E0PkAVcdVKGi

12:21:06

278

5,134.0000

XLON

05003050000083049-E0PkAVcdVKHe

12:21:06

160

5,136.0000

XLON

05003050000086459-E0PkAVcdVKHv

12:21:06

140

5,136.0000

XLON

05003050000086459-E0PkAVcdVKHx

12:21:06

8

5,136.0000

XLON

05003050000086459-E0PkAVcdVKHz

12:21:06

92

5,136.0000

XLON

05003050000086459-E0PkAVcdVKI1

12:21:06

56

5,136.0000

XLON

05003050000086459-E0PkAVcdVKI3

12:21:52

249

5,132.0000

XLON

07003070000086617-E0PkAVcdVKXN

12:40:06

125

5,138.0000

XLON

05003050000092565-E0PkAVcdVPmQ

12:40:06

20

5,138.0000

XLON

05003050000092565-E0PkAVcdVPmS

12:40:06

111

5,138.0000

XLON

05003050000092565-E0PkAVcdVPmU

12:40:07

11

5,138.0000

XLON

05003050000092575-E0PkAVcdVPnK

12:40:07

160

5,138.0000

XLON

05003050000092575-E0PkAVcdVPnM

12:40:07

131

5,138.0000

XLON

05003050000092575-E0PkAVcdVPnO

12:40:08

338

5,138.0000

XLON

05003050000092578-E0PkAVcdVPnu

12:40:09

25

5,136.0000

XLON

05003050000092587-E0PkAVcdVPop

12:45:06

225

5,138.0000

XLON

07003070000094394-E0PkAVcdVQy5

12:45:06

64

5,138.0000

XLON

07003070000094394-E0PkAVcdVQxx

12:45:07

48

5,138.0000

XLON

07003070000094404-E0PkAVcdVQz1

12:45:07

114

5,138.0000

XLON

07003070000094404-E0PkAVcdVQz5

12:45:07

2

5,138.0000

XLON

07003070000094404-E0PkAVcdVQyq

12:45:07

52

5,138.0000

XLON

07003070000094404-E0PkAVcdVQyk

12:45:07

75

5,138.0000

XLON

07003070000094404-E0PkAVcdVQym

12:45:31

131

5,138.0000

XLON

07003070000094631-E0PkAVcdVR4A

12:45:55

94

5,138.0000

XLON

07003070000094663-E0PkAVcdVR9Z

12:47:40

52

5,138.0000

XLON

05003050000094593-E0PkAVcdVRZy

12:47:40

160

5,138.0000

XLON

05003050000094593-E0PkAVcdVRa0

12:47:41

123

5,136.0000

XLON

05003050000092594-E0PkAVcdVRax

12:47:41

169

5,136.0000

XLON

05003050000092594-E0PkAVcdVRb3

12:47:41

1

5,136.0000

XLON

05003050000092594-E0PkAVcdVRb9

12:48:48

119

5,138.0000

XLON

07003070000094815-E0PkAVcdVRtD

12:49:16

86

5,136.0000

XLON

07003070000094792-E0PkAVcdVRy0

12:49:16

93

5,136.0000

XLON

07003070000094792-E0PkAVcdVRy3

12:55:35

79

5,138.0000

XLON

07003070000095233-E0PkAVcdVUDe

12:55:35

15

5,138.0000

XLON

07003070000095233-E0PkAVcdVUDg

12:55:35

3

5,138.0000

XLON

07003070000095233-E0PkAVcdVUDi

12:59:34

97

5,138.0000

XLON

07003070000095233-E0PkAVcdVVGD

12:59:34

139

5,138.0000

XLON

07003070000095282-E0PkAVcdVVGF

13:00:49

134

5,138.0000

XLON

05003050000095407-E0PkAVcdVVs2

13:01:08

71

5,138.0000

XLON

05003050000095407-E0PkAVcdVVuo

13:03:41

16

5,138.0000

XLON

05003050000095407-E0PkAVcdVWy4

13:03:41

57

5,138.0000

XLON

07003070000095786-E0PkAVcdVWy8

13:03:41

174

5,138.0000

XLON

05003050000095549-E0PkAVcdVWy6

13:04:05

171

5,138.0000

XLON

05003050000095769-E0PkAVcdVX5A

13:05:21

222

5,138.0000

XLON

05003050000095840-E0PkAVcdVXNK

13:05:21

26

5,138.0000

XLON

05003050000095840-E0PkAVcdVXNM

13:06:04

74

5,138.0000

XLON

07003070000096003-E0PkAVcdVXUI

13:06:04

81

5,138.0000

XLON

07003070000096003-E0PkAVcdVXUK

13:06:04

16

5,138.0000

XLON

07003070000096003-E0PkAVcdVXUM

13:07:44

15

5,138.0000

XLON

07003070000096086-E0PkAVcdVXoq

13:07:44

20

5,138.0000

XLON

07003070000096086-E0PkAVcdVXos

13:07:44

31

5,138.0000

XLON

07003070000096086-E0PkAVcdVXou

13:07:44

111

5,138.0000

XLON

07003070000096086-E0PkAVcdVXow

13:09:24

15

5,138.0000

XLON

07003070000096188-E0PkAVcdVY6z

13:09:24

3

5,138.0000

XLON

07003070000096188-E0PkAVcdVY71

13:09:24

3

5,138.0000

XLON

07003070000096188-E0PkAVcdVY73

13:09:24

59

5,138.0000

XLON

07003070000096188-E0PkAVcdVY75

13:10:12

16

5,138.0000

XLON

05003050000096119-E0PkAVcdVYFq

13:10:36

11

5,138.0000

XLON

05003050000096139-E0PkAVcdVYJ1

13:10:36

49

5,138.0000

XLON

05003050000096139-E0PkAVcdVYJ3

13:11:04

2

5,138.0000

XLON

05003050000096158-E0PkAVcdVYLh

13:11:28

3

5,138.0000

XLON

07003070000096276-E0PkAVcdVYOT

13:11:52

15

5,138.0000

XLON

07003070000096293-E0PkAVcdVYTH

13:11:52

2

5,138.0000

XLON

07003070000096293-E0PkAVcdVYTJ

13:12:16

3

5,138.0000

XLON

05003050000096221-E0PkAVcdVYWv

13:12:16

45

5,138.0000

XLON

05003050000096221-E0PkAVcdVYWx

13:12:40

2

5,138.0000

XLON

07003070000096343-E0PkAVcdVYbj

13:14:48

57

5,138.0000

XLON

07003070000096441-E0PkAVcdVZ2a

13:14:48

160

5,138.0000

XLON

07003070000096441-E0PkAVcdVZ2c

13:16:04

6

5,138.0000

XLON

05003050000096457-E0PkAVcdVZU4

13:16:04

43

5,138.0000

XLON

05003050000096457-E0PkAVcdVZU6

13:16:04

36

5,138.0000

XLON

05003050000096457-E0PkAVcdVZU8

13:16:06

58

5,136.0000

XLON

05003050000095074-E0PkAVcdVZWn

13:16:09

74

5,136.0000

XLON

05003050000095074-E0PkAVcdVZXZ

13:16:09

179

5,136.0000

XLON

05003050000095074-E0PkAVcdVZXc

13:17:44

6

5,136.0000

XLON

05003050000096553-E0PkAVcdVZyq

13:17:44

43

5,136.0000

XLON

05003050000096553-E0PkAVcdVZys

13:17:44

28

5,136.0000

XLON

05003050000096553-E0PkAVcdVZyu

13:19:23

81

5,136.0000

XLON

05003050000096599-E0PkAVcdVaV3

13:21:28

176

5,136.0000

XLON

07003070000096760-E0PkAVcdVb8G

13:24:49

135

5,140.0000

XLON

07003070000097108-E0PkAVcdVcfE

13:24:49

51

5,140.0000

XLON

07003070000097108-E0PkAVcdVcfG

13:25:06

113

5,140.0000

XLON

05003050000097041-E0PkAVcdVclJ

13:26:36

31

5,142.0000

XLON

07003070000097285-E0PkAVcdVdq7

13:30:17

252

5,142.0000

XLON

05003050000097219-E0PkAVcdVfWx

13:30:30

279

5,142.0000

XLON

05003050000097525-E0PkAVcdVfam

13:30:36

39

5,140.0000

XLON

05003050000097165-E0PkAVcdVfkM

13:30:36

156

5,140.0000

XLON

05003050000097165-E0PkAVcdVfkT

13:33:08

132

5,140.0000

XLON

07003070000097823-E0PkAVcdVgwa

13:33:08

6

5,140.0000

XLON

07003070000097823-E0PkAVcdVgwc

13:33:08

100

5,140.0000

XLON

07003070000097823-E0PkAVcdVgwe

13:34:24

9

5,140.0000

XLON

05003050000097787-E0PkAVcdVhNX

13:36:00

132

5,140.0000

XLON

05003050000097880-E0PkAVcdVhxa

13:38:15

317

5,140.0000

XLON

05003050000098026-E0PkAVcdVifE

13:38:35

57

5,138.0000

XLON

05003050000097603-E0PkAVcdVimb

13:38:35

119

5,138.0000

XLON

07003070000097350-E0PkAVcdVimZ

13:38:35

57

5,138.0000

XLON

05003050000097982-E0PkAVcdVimf

13:41:04

287

5,140.0000

XLON

07003070000098347-E0PkAVcdVjou

13:42:42

200

5,138.0000

XLON

05003050000098231-E0PkAVcdVkI3

13:44:25

72

5,136.0000

XLON

05003050000098308-E0PkAVcdVl8Z

13:44:25

59

5,136.0000

XLON

05003050000098308-E0PkAVcdVl8d

13:52:50

142

5,136.0000

XLON

05003050000098461-E0PkAVcdVni7

13:52:50

56

5,136.0000

XLON

07003070000098705-E0PkAVcdVni9

13:52:51

291

5,136.0000

XLON

07003070000099121-E0PkAVcdVnj5

13:53:06

152

5,136.0000

XLON

07003070000099133-E0PkAVcdVnnq

13:53:06

100

5,136.0000

XLON

07003070000099133-E0PkAVcdVnnn

13:55:17

233

5,136.0000

XLON

07003070000099244-E0PkAVcdVoMq

13:59:08

318

5,136.0000

XLON

05003050000099222-E0PkAVcdVpcd

13:59:16

213

5,134.0000

XLON

05003050000098426-E0PkAVcdVphd

14:00:36

71

5,132.0000

XLON

05003050000098462-E0PkAVcdVqbm

14:00:36

71

5,132.0000

XLON

05003050000098686-E0PkAVcdVqbo

14:00:45

89

5,130.0000

XLON

05003050000098583-E0PkAVcdVqhz

14:00:48

213

5,128.0000

XLON

05003050000099391-E0PkAVcdVqjj

14:00:48

49

5,130.0000

XLON

05003050000099549-E0PkAVcdVqj1

14:05:38

129

5,130.0000

XLON

05003050000099882-E0PkAVcdVsXK

14:05:38

156

5,130.0000

XLON

05003050000099882-E0PkAVcdVsXM

14:05:38

4

5,130.0000

XLON

05003050000099882-E0PkAVcdVsXO

14:08:50

322

5,132.0000

XLON

05003050000100092-E0PkAVcdVtVJ

14:13:35

249

5,138.0000

XLON

07003070000100561-E0PkAVcdVuqe

14:18:16

226

5,144.0000

XLON

07003070000100902-E0PkAVcdVwf8

14:18:17

241

5,144.0000

XLON

05003050000100828-E0PkAVcdVwg9

14:18:18

150

5,144.0000

XLON

05003050000100830-E0PkAVcdVwiM

14:18:18

7

5,144.0000

XLON

05003050000100830-E0PkAVcdVwiO

14:18:18

36

5,144.0000

XLON

05003050000100830-E0PkAVcdVwiQ

14:18:19

326

5,144.0000

XLON

05003050000100832-E0PkAVcdVwj4

14:19:26

176

5,142.0000

XLON

05003050000100513-E0PkAVcdVxB4

14:19:26

94

5,142.0000

XLON

05003050000100513-E0PkAVcdVxBA

14:21:05

150

5,144.0000

XLON

07003070000101181-E0PkAVcdVxzu

14:21:05

4

5,144.0000

XLON

07003070000101181-E0PkAVcdVxzw

14:22:20

3

5,144.0000

XLON

07003070000101261-E0PkAVcdVyLt

14:22:44

74

5,144.0000

XLON

05003050000101174-E0PkAVcdVySL

14:23:33

80

5,144.0000

XLON

07003070000101333-E0PkAVcdVyoa

14:23:33

240

5,144.0000

XLON

07003070000101333-E0PkAVcdVyoe

14:23:50

85

5,142.0000

XLON

05003050000101068-E0PkAVcdVyuu

14:23:50

83

5,142.0000

XLON

05003050000101175-E0PkAVcdVyuy

14:24:25

10

5,144.0000

XLON

07003070000101412-E0PkAVcdVzHj

14:24:49

4

5,144.0000

XLON

07003070000101443-E0PkAVcdVzWq

14:24:49

150

5,144.0000

XLON

07003070000101443-E0PkAVcdVzWs

14:26:53

10

5,144.0000

XLON

05003050000101519-E0PkAVcdW0M4

14:26:53

12

5,144.0000

XLON

05003050000101519-E0PkAVcdW0M6

14:26:53

2

5,144.0000

XLON

05003050000101519-E0PkAVcdW0M8

14:27:45

9

5,144.0000

XLON

05003050000101592-E0PkAVcdW0j9

14:28:09

120

5,144.0000

XLON

05003050000101625-E0PkAVcdW0qj

14:28:09

89

5,144.0000

XLON

05003050000101625-E0PkAVcdW0ql

14:28:33

9

5,144.0000

XLON

05003050000101666-E0PkAVcdW15m

14:28:58

41

5,144.0000

XLON

07003070000101805-E0PkAVcdW1Iv

14:29:13

137

5,144.0000

XLON

07003070000101805-E0PkAVcdW1Ro

14:29:26

33

5,144.0000

XLON

05003050000101760-E0PkAVcdW1aD

14:29:50

13

5,146.0000

XLON

05003050000101802-E0PkAVcdW1yH

14:30:14

153

5,146.0000

XLON

07003070000102045-E0PkAVcdW35c

14:30:14

13

5,146.0000

XLON

07003070000102045-E0PkAVcdW35Z

14:30:14

32

5,146.0000

XLON

07003070000102045-E0PkAVcdW35X

14:30:14

76

5,146.0000

XLON

07003070000102045-E0PkAVcdW35S

14:30:14

38

5,146.0000

XLON

07003070000102045-E0PkAVcdW35U

14:30:38

66

5,146.0000

XLON

07003070000102108-E0PkAVcdW3wZ

14:31:05

209

5,146.0000

XLON

07003070000102146-E0PkAVcdW4Kh

14:31:16

273

5,144.0000

XLON

05003050000101760-E0PkAVcdW4Wj

14:32:02

227

5,142.0000

XLON

07003070000101653-E0PkAVcdW5DX

14:33:09

150

5,140.0000

XLON

05003050000102320-E0PkAVcdW67T

14:33:09

36

5,140.0000

XLON

05003050000102320-E0PkAVcdW67V

14:33:09

36

5,140.0000

XLON

05003050000102320-E0PkAVcdW67X

14:33:09

66

5,140.0000

XLON

05003050000102320-E0PkAVcdW67Z

14:33:09

160

5,140.0000

XLON

05003050000102320-E0PkAVcdW67b

14:34:32

79

5,138.0000

XLON

05003050000102327-E0PkAVcdW7PT

14:34:32

235

5,138.0000

XLON

05003050000102327-E0PkAVcdW7PV

14:36:25

13

5,146.0000

XLON

07003070000102726-E0PkAVcdW8wR

14:36:28

78

5,150.0000

XLON

05003050000102666-E0PkAVcdW91w

14:36:28

150

5,150.0000

XLON

05003050000102666-E0PkAVcdW91y

14:36:28

62

5,150.0000

XLON

05003050000102666-E0PkAVcdW920

14:36:28

25

5,150.0000

XLON

05003050000102666-E0PkAVcdW922

14:36:59

45

5,150.0000

XLON

05003050000102715-E0PkAVcdW9Sa

14:36:59

56

5,150.0000

XLON

05003050000102715-E0PkAVcdW9Sc

14:36:59

158

5,150.0000

XLON

05003050000102715-E0PkAVcdW9Se

14:36:59

81

5,150.0000

XLON

05003050000102715-E0PkAVcdW9Sg

14:37:45

39

5,146.0000

XLON

07003070000102732-E0PkAVcdW9z9

14:37:45

239

5,146.0000

XLON

07003070000102732-E0PkAVcdW9zC

14:39:35

344

5,144.0000

XLON

05003050000102830-E0PkAVcdWBGR

14:40:23

342

5,144.0000

XLON

07003070000103027-E0PkAVcdWByX

14:40:34

255

5,142.0000

XLON

07003070000102668-E0PkAVcdWCCH

14:43:16

159

5,138.0000

XLON

05003050000103275-E0PkAVcdWE6p

14:43:16

117

5,138.0000

XLON

05003050000103275-E0PkAVcdWE6l

14:45:19

16

5,140.0000

XLON

05003050000103523-E0PkAVcdWFMo

14:45:19

71

5,140.0000

XLON

05003050000103523-E0PkAVcdWFMq

14:45:33

233

5,138.0000

XLON

05003050000103447-E0PkAVcdWFWB

14:45:33

1

5,138.0000

XLON

05003050000103447-E0PkAVcdWFWF

14:45:33

53

5,138.0000

XLON

05003050000103447-E0PkAVcdWFWK

14:46:35

63

5,138.0000

XLON

07003070000103692-E0PkAVcdWGKd

14:46:35

34

5,138.0000

XLON

07003070000103692-E0PkAVcdWGKf

14:46:41

276

5,136.0000

XLON

07003070000103193-E0PkAVcdWGN2

14:49:21

137

5,142.0000

XLON

07003070000104078-E0PkAVcdWJBZ

14:49:21

69

5,142.0000

XLON

07003070000104078-E0PkAVcdWJBT

14:49:21

93

5,142.0000

XLON

07003070000104078-E0PkAVcdWJBV

14:50:53

385

5,142.0000

XLON

05003050000104144-E0PkAVcdWKCT

14:52:26

120

5,144.0000

XLON

05003050000104290-E0PkAVcdWL9q

14:52:26

164

5,144.0000

XLON

05003050000104290-E0PkAVcdWL9u

14:52:41

216

5,142.0000

XLON

05003050000104279-E0PkAVcdWLJo

14:52:41

162

5,142.0000

XLON

05003050000104279-E0PkAVcdWLJf

14:54:51

42

5,144.0000

XLON

07003070000104503-E0PkAVcdWMSc

14:54:55

198

5,144.0000

XLON

05003050000104445-E0PkAVcdWMUZ

14:55:19

44

5,144.0000

XLON

07003070000104541-E0PkAVcdWMqJ

14:56:18

188

5,154.0000

XLON

05003050000104571-E0PkAVcdWNZA

14:56:24

137

5,154.0000

XLON

05003050000104579-E0PkAVcdWNem

14:56:35

94

5,156.0000

XLON

07003070000104648-E0PkAVcdWNwY

14:57:58

30

5,158.0000

XLON

07003070000104750-E0PkAVcdWOlA

14:57:58

86

5,158.0000

XLON

07003070000104750-E0PkAVcdWOlC

14:57:58

157

5,158.0000

XLON

07003070000104750-E0PkAVcdWOlE

14:57:58

188

5,158.0000

XLON

07003070000104750-E0PkAVcdWOlG

14:57:58

53

5,158.0000

XLON

07003070000104750-E0PkAVcdWOlI

14:57:59

157

5,154.0000

XLON

05003050000104588-E0PkAVcdWOmg

15:00:29

86

5,152.0000

XLON

05003050000105006-E0PkAVcdWQtI

15:00:29

123

5,152.0000

XLON

07003070000104601-E0PkAVcdWQtE

15:00:29

128

5,152.0000

XLON

07003070000104774-E0PkAVcdWQtG

15:01:35

195

5,152.0000

XLON

07003070000105166-E0PkAVcdWRdd

15:01:35

89

5,152.0000

XLON

07003070000105166-E0PkAVcdWRdf

15:02:01

13

5,154.0000

XLON

05003050000105162-E0PkAVcdWRvm

15:03:04

59

5,152.0000

XLON

07003070000105199-E0PkAVcdWSYM

15:03:56

90

5,150.0000

XLON

05003050000104889-E0PkAVcdWTEB

15:03:56

160

5,150.0000

XLON

07003070000104581-E0PkAVcdWTE7

15:03:56

61

5,150.0000

XLON

07003070000104690-E0PkAVcdWTE9

15:03:56

402

5,152.0000

XLON

07003070000105365-E0PkAVcdWTDe

15:05:36

150

5,148.0000

XLON

05003050000105421-E0PkAVcdWU3b

15:05:36

32

5,148.0000

XLON

05003050000105421-E0PkAVcdWU3d

15:05:36

140

5,148.0000

XLON

05003050000105421-E0PkAVcdWU3f

15:05:36

82

5,148.0000

XLON

05003050000105421-E0PkAVcdWU3h

15:07:16

260

5,152.0000

XLON

05003050000105615-E0PkAVcdWUxb

15:07:16

37

5,152.0000

XLON

05003050000105615-E0PkAVcdWUxd

15:07:19

69

5,150.0000

XLON

05003050000105557-E0PkAVcdWUzX

15:07:19

161

5,150.0000

XLON

05003050000105557-E0PkAVcdWUza

15:09:22

110

5,150.0000

XLON

07003070000105861-E0PkAVcdWX1B

15:10:19

87

5,150.0000

XLON

05003050000105891-E0PkAVcdWXdc

15:11:12

5

5,148.0000

XLON

07003070000105989-E0PkAVcdWYHu

15:11:12

190

5,148.0000

XLON

07003070000105989-E0PkAVcdWYI6

15:11:59

339

5,148.0000

XLON

05003050000106064-E0PkAVcdWYvn

15:13:56

166

5,146.0000

XLON

05003050000105307-E0PkAVcdWa6X

15:13:56

68

5,146.0000

XLON

07003070000105760-E0PkAVcdWa6b

15:13:56

72

5,146.0000

XLON

07003070000105906-E0PkAVcdWa6d

15:15:40

9

5,152.0000

XLON

05003050000106423-E0PkAVcdWby2

15:15:58

83

5,152.0000

XLON

07003070000106516-E0PkAVcdWcDU

15:15:58

149

5,152.0000

XLON

07003070000106516-E0PkAVcdWcDW

15:15:58

3

5,152.0000

XLON

07003070000106516-E0PkAVcdWcDS

15:15:58

61

5,152.0000

XLON

07003070000106516-E0PkAVcdWcCt

15:15:58

59

5,152.0000

XLON

07003070000106516-E0PkAVcdWcCv

15:15:58

34

5,152.0000

XLON

07003070000106516-E0PkAVcdWcCr

15:17:38

155

5,154.0000

XLON

05003050000106599-E0PkAVcdWdNC

15:17:38

198

5,154.0000

XLON

05003050000106599-E0PkAVcdWdNE

15:17:38

129

5,154.0000

XLON

05003050000106599-E0PkAVcdWdNG

15:19:51

48

5,154.0000

XLON

07003070000106849-E0PkAVcdWeNs

15:19:51

116

5,154.0000

XLON

07003070000106849-E0PkAVcdWeNu

15:20:19

184

5,152.0000

XLON

05003050000106821-E0PkAVcdWeYi

15:20:19

163

5,152.0000

XLON

05003050000106821-E0PkAVcdWeYf

15:21:35

5

5,152.0000

XLON

07003070000107026-E0PkAVcdWf8u

15:21:35

9

5,152.0000

XLON

07003070000107026-E0PkAVcdWf8w

15:21:35

70

5,152.0000

XLON

07003070000107026-E0PkAVcdWf8y

15:21:59

23

5,152.0000

XLON

05003050000106956-E0PkAVcdWfPc

15:22:23

32

5,152.0000

XLON

07003070000107082-E0PkAVcdWfXS

15:23:05

68

5,154.0000

XLON

05003050000107042-E0PkAVcdWfp9

15:23:05

111

5,154.0000

XLON

05003050000107042-E0PkAVcdWfpB

15:23:15

34

5,154.0000

XLON

05003050000107057-E0PkAVcdWft1

15:23:15

57

5,154.0000

XLON

05003050000107057-E0PkAVcdWfsz

15:23:15

44

5,154.0000

XLON

05003050000107057-E0PkAVcdWfsv

15:23:15

57

5,154.0000

XLON

05003050000107057-E0PkAVcdWfsx

15:23:15

16

5,154.0000

XLON

05003050000107057-E0PkAVcdWfsp

15:23:15

9

5,154.0000

XLON

05003050000107057-E0PkAVcdWfsr

15:23:15

16

5,154.0000

XLON

05003050000107057-E0PkAVcdWfst

15:23:25

74

5,154.0000

XLON

05003050000107057-E0PkAVcdWfvb

15:24:05

122

5,154.0000

XLON

07003070000107194-E0PkAVcdWgFD

15:24:07

206

5,152.0000

XLON

05003050000107017-E0PkAVcdWgGD

15:26:54

238

5,152.0000

XLON

05003050000107191-E0PkAVcdWhbq

15:26:54

56

5,152.0000

XLON

05003050000107191-E0PkAVcdWhbs

15:26:54

71

5,152.0000

XLON

05003050000107191-E0PkAVcdWhbv

15:26:54

121

5,154.0000

XLON

07003070000107463-E0PkAVcdWhbC

15:26:54

188

5,154.0000

XLON

07003070000107463-E0PkAVcdWhbE

15:26:56

175

5,150.0000

XLON

05003050000107347-E0PkAVcdWhdX

15:28:15

197

5,152.0000

XLON

07003070000107563-E0PkAVcdWiDU

15:28:15

44

5,152.0000

XLON

07003070000107563-E0PkAVcdWiDW

15:28:51

312

5,150.0000

XLON

05003050000107449-E0PkAVcdWiXJ

15:32:21

306

5,150.0000

XLON

07003070000108029-E0PkAVcdWkjU

15:33:40

99

5,150.0000

XLON

07003070000108158-E0PkAVcdWlTe

15:33:45

279

5,150.0000

XLON

07003070000108158-E0PkAVcdWlVN

15:35:28

319

5,152.0000

XLON

07003070000108316-E0PkAVcdWmWO

15:37:00

308

5,152.0000

XLON

07003070000108430-E0PkAVcdWnKV

15:37:00

27

5,152.0000

XLON

07003070000108430-E0PkAVcdWnKX

15:37:00

32

5,152.0000

XLON

07003070000108430-E0PkAVcdWnKZ

15:39:04

81

5,154.0000

XLON

07003070000108638-E0PkAVcdWosw

15:39:04

235

5,154.0000

XLON

07003070000108638-E0PkAVcdWosy

15:39:04

8

5,154.0000

XLON

07003070000108638-E0PkAVcdWot0

15:39:04

73

5,154.0000

XLON

07003070000108638-E0PkAVcdWot2

15:39:06

55

5,152.0000

XLON

05003050000108445-E0PkAVcdWovf

15:39:55

281

5,152.0000

XLON

05003050000108445-E0PkAVcdWpGV

15:39:55

94

5,154.0000

XLON

05003050000108577-E0PkAVcdWpFp

15:39:55

226

5,154.0000

XLON

05003050000108577-E0PkAVcdWpFr

15:39:56

182

5,150.0000

XLON

07003070000108678-E0PkAVcdWpHy

15:39:59

119

5,148.0000

XLON

07003070000108705-E0PkAVcdWpKI

15:45:48

300

5,150.0000

XLON

07003070000109073-E0PkAVcdWsUW

15:45:50

50

5,152.0000

XLON

05003050000109207-E0PkAVcdWsaF

15:46:40

42

5,150.0000

XLON

07003070000109073-E0PkAVcdWtC3

15:46:40

69

5,150.0000

XLON

07003070000109194-E0PkAVcdWtCB

15:47:12

224

5,148.0000

XLON

05003050000108791-E0PkAVcdWtQq

15:47:12

59

5,148.0000

XLON

05003050000108924-E0PkAVcdWtQs

15:47:52

165

5,150.0000

XLON

07003070000109522-E0PkAVcdWu3Y

15:47:52

76

5,150.0000

XLON

07003070000109522-E0PkAVcdWu3a

15:48:15

16

5,150.0000

XLON

05003050000109436-E0PkAVcdWuIW

15:48:15

11

5,150.0000

XLON

05003050000109436-E0PkAVcdWuIY

15:48:40

235

5,150.0000

XLON

05003050000109463-E0PkAVcdWuZl

15:48:40

144

5,150.0000

XLON

05003050000109463-E0PkAVcdWuZn

15:49:55

51

5,150.0000

XLON

07003070000109696-E0PkAVcdWvEY

15:50:20

38

5,150.0000

XLON

05003050000109633-E0PkAVcdWvUE

15:50:20

229

5,150.0000

XLON

05003050000109633-E0PkAVcdWvUG

15:51:35

46

5,150.0000

XLON

07003070000109852-E0PkAVcdWwJE

15:52:00

107

5,150.0000

XLON

07003070000109889-E0PkAVcdWwbu

15:52:00

181

5,150.0000

XLON

07003070000109889-E0PkAVcdWwbw

15:53:15

173

5,150.0000

XLON

07003070000109966-E0PkAVcdWxSK

15:53:15

168

5,150.0000

XLON

07003070000109966-E0PkAVcdWxSM

15:53:15

47

5,150.0000

XLON

07003070000109966-E0PkAVcdWxSO

15:53:15

27

5,150.0000

XLON

07003070000109966-E0PkAVcdWxSQ

15:53:24

78

5,148.0000

XLON

05003050000109359-E0PkAVcdWxWi

15:53:24

262

5,148.0000

XLON

05003050000109359-E0PkAVcdWxWm

15:57:12

6

5,150.0000

XLON

07003070000110345-E0PkAVcdWzwH

15:57:12

145

5,150.0000

XLON

07003070000110345-E0PkAVcdWzwJ

15:57:12

48

5,150.0000

XLON

07003070000110345-E0PkAVcdWzwL

15:57:12

69

5,150.0000

XLON

07003070000110345-E0PkAVcdWzwN

15:58:15

43

5,150.0000

XLON

07003070000110467-E0PkAVcdX0f7

15:58:15

165

5,150.0000

XLON

07003070000110467-E0PkAVcdX0f9

15:58:15

122

5,150.0000

XLON

07003070000110467-E0PkAVcdX0fB

15:59:09

367

5,148.0000

XLON

05003050000110108-E0PkAVcdX1Nq

15:59:10

113

5,146.0000

XLON

07003070000110346-E0PkAVcdX1Q7

16:00:41

296

5,144.0000

XLON

05003050000110704-E0PkAVcdX2iP

16:00:43

55

5,142.0000

XLON

07003070000110666-E0PkAVcdX2ku

16:00:43

300

5,142.0000

XLON

07003070000110666-E0PkAVcdX2l5

16:02:08

332

5,140.0000

XLON

05003050000110943-E0PkAVcdX3o4

16:05:28

393

5,140.0000

XLON

07003070000111456-E0PkAVcdX5pt

16:05:28

35

5,140.0000

XLON

07003070000111456-E0PkAVcdX5pw

16:05:28

37

5,140.0000

XLON

07003070000111456-E0PkAVcdX5py

16:06:12

72

5,138.0000

XLON

05003050000111422-E0PkAVcdX6EG

16:06:12

231

5,138.0000

XLON

07003070000111501-E0PkAVcdX6E8

16:06:12

65

5,138.0000

XLON

07003070000111514-E0PkAVcdX6EC

16:06:12

61

5,138.0000

XLON

07003070000111520-E0PkAVcdX6EE

16:07:32

102

5,138.0000

XLON

05003050000111659-E0PkAVcdX78i

16:07:32

38

5,138.0000

XLON

05003050000111659-E0PkAVcdX78k

16:07:32

182

5,138.0000

XLON

05003050000111659-E0PkAVcdX78m

16:12:56

341

5,142.0000

XLON

07003070000112263-E0PkAVcdXASD

16:12:57

235

5,142.0000

XLON

07003070000112516-E0PkAVcdXAT7

16:12:57

120

5,142.0000

XLON

07003070000112516-E0PkAVcdXAT9

16:12:57

112

5,142.0000

XLON

07003070000112516-E0PkAVcdXATB

16:12:58

54

5,142.0000

XLON

05003050000112397-E0PkAVcdXATw

16:12:58

235

5,142.0000

XLON

05003050000112397-E0PkAVcdXATy

16:12:58

43

5,142.0000

XLON

05003050000112397-E0PkAVcdXAU0

16:12:58

120

5,142.0000

XLON

05003050000112397-E0PkAVcdXAU2

16:13:48

240

5,144.0000

XLON

05003050000112516-E0PkAVcdXAqO

16:14:22

304

5,142.0000

XLON

05003050000112435-E0PkAVcdXB8X

16:14:22

112

5,142.0000

XLON

05003050000112435-E0PkAVcdXB8a

16:15:33

463

5,140.0000

XLON

07003070000113051-E0PkAVcdXC5I

16:15:33

364

5,142.0000

XLON

05003050000112937-E0PkAVcdXC4F

16:18:15

51

5,144.0000

XLON

05003050000113396-E0PkAVcdXDqo

16:18:15

32

5,144.0000

XLON

05003050000113396-E0PkAVcdXDqq

16:18:15

7

5,144.0000

XLON

05003050000113396-E0PkAVcdXDqs

16:18:15

235

5,144.0000

XLON

05003050000113396-E0PkAVcdXDqu

16:18:40

158

5,144.0000

XLON

07003070000113557-E0PkAVcdXECF

16:19:09

389

5,142.0000

XLON

05003050000113258-E0PkAVcdXEex

16:22:35

235

5,148.0000

XLON

07003070000114320-E0PkAVcdXHIz

16:22:36

21

5,148.0000

XLON

05003050000114235-E0PkAVcdXHJs

16:22:36

21

5,148.0000

XLON

05003050000114235-E0PkAVcdXHJw

16:22:36

413

5,148.0000

XLON

05003050000114235-E0PkAVcdXHK2

16:22:43

67

5,148.0000

XLON

07003070000114333-E0PkAVcdXHOK

16:22:43

159

5,148.0000

XLON

05003050000114246-E0PkAVcdXHO7

16:23:17

120

5,148.0000

XLON

07003070000114393-E0PkAVcdXHiQ

16:23:17

159

5,148.0000

XLON

07003070000114393-E0PkAVcdXHiS

16:24:00

7

5,148.0000

XLON

07003070000114528-E0PkAVcdXI5x

16:24:00

202

5,148.0000

XLON

07003070000114528-E0PkAVcdXI5z

16:24:32

7

5,148.0000

XLON

05003050000114537-E0PkAVcdXIVd

16:25:00

687

5,148.0000

XLON

07003070000114661-E0PkAVcdXIrA

 

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