Transaction in Own Shares

Summary by AI BETAClose X

On September 9, 2025, Ashtead Group plc purchased 78,091 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 5,556.9119 pence, with the lowest price at 5,462.0000 pence and the highest at 5,612.0000 pence. Following this transaction, the number of ordinary shares in issue will be 423,619,759 (excluding Treasury shares), and the Company will hold 27,735,074 ordinary shares in Treasury.

Disclaimer*

Ashtead Group PLC
10 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 9 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:

78,091



Date of transaction:

9 September 2025



Average price paid per share (pence):

5,556.9119



Lowest price paid per share (pence):

5,462.0000



Highest price paid per share (pence):

5,612.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,619,759 (excluding Treasury shares), and the Company will hold 27,735,074 ordinary shares in Treasury.

 

The figure of 423,619,759 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:36:13

135

5,606.0000

XLON

05002050000023055-E0OQvBPj8YQ9

08:36:24

72

5,606.0000

XLON

05002050000023799-E0OQvBPj8Yci

08:36:24

37

5,606.0000

XLON

05002050000023799-E0OQvBPj8Yck

08:36:24

10

5,606.0000

XLON

05002050000023799-E0OQvBPj8Ycm

08:36:49

174

5,604.0000

XLON

07002070000022820-E0OQvBPj8Z2m

08:37:11

72

5,600.0000

XLON

05002050000024278-E0OQvBPj8ZfI

08:37:11

57

5,600.0000

XLON

05002050000024278-E0OQvBPj8ZfK

08:37:11

18

5,600.0000

XLON

05002050000024278-E0OQvBPj8ZfM

08:37:11

103

5,600.0000

XLON

05002050000024278-E0OQvBPj8ZfO

08:38:56

71

5,600.0000

XLON

05002050000024526-E0OQvBPj8bKP

08:38:56

96

5,600.0000

XLON

05002050000024526-E0OQvBPj8bKV

08:39:32

117

5,600.0000

XLON

07002070000025394-E0OQvBPj8biL

08:39:32

39

5,600.0000

XLON

07002070000025394-E0OQvBPj8biR

08:40:13

174

5,596.0000

XLON

07002070000023633-E0OQvBPj8cQh

08:41:07

7

5,590.0000

XLON

05002050000026146-E0OQvBPj8d4P

08:41:07

114

5,590.0000

XLON

05002050000026146-E0OQvBPj8d4R

08:42:58

96

5,590.0000

XLON

05002050000027040-E0OQvBPj8esP

08:42:58

80

5,590.0000

XLON

07002070000026831-E0OQvBPj8esR

08:43:31

144

5,586.0000

XLON

07002070000026832-E0OQvBPj8flO

08:45:12

252

5,582.0000

XLON

07002070000029119-E0OQvBPj8hgs

08:45:21

189

5,580.0000

XLON

05002050000027690-E0OQvBPj8hvm

08:45:26

163

5,576.0000

XLON

07002070000028452-E0OQvBPj8i3X

08:48:04

90

5,586.0000

XLON

07002070000031323-E0OQvBPj8kjt

08:49:20

179

5,586.0000

XLON

05002050000031965-E0OQvBPj8ldJ

08:49:38

210

5,584.0000

XLON

07002070000030775-E0OQvBPj8lub

08:51:17

67

5,584.0000

XLON

05002050000032807-E0OQvBPj8nPD

08:51:17

164

5,584.0000

XLON

07002070000032635-E0OQvBPj8nPF

08:51:17

142

5,584.0000

XLON

05002050000032807-E0OQvBPj8nPB

08:52:11

62

5,584.0000

XLON

07002070000033557-E0OQvBPj8o0U

08:52:11

51

5,584.0000

XLON

07002070000033557-E0OQvBPj8o0W

08:52:11

90

5,584.0000

XLON

07002070000033557-E0OQvBPj8o0Y

08:54:55

213

5,580.0000

XLON

07002070000034779-E0OQvBPj8ruL

08:55:00

112

5,578.0000

XLON

07002070000029692-E0OQvBPj8s3G

08:55:31

40

5,578.0000

XLON

05002050000035883-E0OQvBPj8su9

08:55:31

29

5,578.0000

XLON

05002050000035883-E0OQvBPj8suB

08:56:12

22

5,580.0000

XLON

05002050000036169-E0OQvBPj8tey

08:56:12

89

5,580.0000

XLON

05002050000036169-E0OQvBPj8tf0

08:57:39

179

5,584.0000

XLON

07002070000036614-E0OQvBPj8vHY

08:57:55

179

5,582.0000

XLON

05002050000036779-E0OQvBPj8veg

08:59:49

143

5,582.0000

XLON

05002050000038465-E0OQvBPj8xmK

08:59:49

31

5,582.0000

XLON

05002050000038465-E0OQvBPj8xmN

08:59:57

192

5,580.0000

XLON

05002050000037698-E0OQvBPj8xqU

09:03:54

151

5,588.0000

XLON

05002050000041768-E0OQvBPj92ha

09:05:06

166

5,586.0000

XLON

05002050000041746-E0OQvBPj94N0

09:05:58

157

5,588.0000

XLON

05002050000043114-E0OQvBPj95lc

09:06:15

155

5,584.0000

XLON

05002050000041275-E0OQvBPj96GU

09:06:15

9

5,584.0000

XLON

05002050000041275-E0OQvBPj96GZ

09:08:51

231

5,588.0000

XLON

05002050000045142-E0OQvBPj98yq

09:11:09

172

5,592.0000

XLON

05002050000046879-E0OQvBPj9BH4

09:13:03

162

5,590.0000

XLON

07002070000046664-E0OQvBPj9CvQ

09:18:26

156

5,592.0000

XLON

07002070000051768-E0OQvBPj9Hpw

09:18:27

113

5,592.0000

XLON

07002070000052833-E0OQvBPj9HsG

09:18:27

66

5,592.0000

XLON

07002070000052833-E0OQvBPj9HsI

09:19:26

379

5,598.0000

XLON

07002070000053766-E0OQvBPj9Ixd

09:19:26

5

5,598.0000

XLON

07002070000053766-E0OQvBPj9Ixa

09:19:37

34

5,596.0000

XLON

05002050000053945-E0OQvBPj9JES

09:20:14

385

5,596.0000

XLON

05002050000053945-E0OQvBPj9KAu

09:22:00

229

5,598.0000

XLON

05002050000055620-E0OQvBPj9LY6

09:23:15

229

5,598.0000

XLON

05002050000056097-E0OQvBPj9MZC

09:24:16

242

5,600.0000

XLON

07002070000057402-E0OQvBPj9NWx

09:25:31

293

5,600.0000

XLON

05002050000058274-E0OQvBPj9OL3

09:26:29

131

5,600.0000

XLON

05002050000058328-E0OQvBPj9PR4

09:27:51

187

5,592.0000

XLON

05002050000059398-E0OQvBPj9QvR

09:28:29

238

5,590.0000

XLON

07002070000059231-E0OQvBPj9RVV

09:30:07

144

5,588.0000

XLON

07002070000061037-E0OQvBPj9T2K

09:31:51

168

5,588.0000

XLON

05002050000061493-E0OQvBPj9UPX

09:32:25

38

5,588.0000

XLON

05002050000061493-E0OQvBPj9Uny

09:32:25

133

5,588.0000

XLON

05002050000062808-E0OQvBPj9UoA

09:33:51

41

5,588.0000

XLON

05002050000064031-E0OQvBPj9W1y

09:33:51

49

5,588.0000

XLON

05002050000064031-E0OQvBPj9W20

09:33:51

97

5,588.0000

XLON

05002050000064031-E0OQvBPj9W22

09:34:31

170

5,586.0000

XLON

05002050000060465-E0OQvBPj9Wbv

09:36:09

172

5,586.0000

XLON

07002070000064849-E0OQvBPj9Y7Q

09:36:09

25

5,586.0000

XLON

07002070000064849-E0OQvBPj9Y7X

09:36:09

5

5,586.0000

XLON

07002070000064849-E0OQvBPj9Y7O

09:38:51

44

5,584.0000

XLON

07002070000066872-E0OQvBPj9ahp

09:38:51

40

5,584.0000

XLON

07002070000066872-E0OQvBPj9ahr

09:38:51

132

5,584.0000

XLON

07002070000066872-E0OQvBPj9aht

09:38:51

30

5,584.0000

XLON

07002070000066872-E0OQvBPj9ahv

09:39:16

41

5,582.0000

XLON

05002050000066176-E0OQvBPj9b3q

09:39:16

88

5,582.0000

XLON

07002070000062663-E0OQvBPj9b3o

09:39:16

34

5,582.0000

XLON

05002050000066176-E0OQvBPj9b3u

09:41:36

106

5,580.0000

XLON

07002070000067916-E0OQvBPj9cYV

09:41:36

99

5,580.0000

XLON

07002070000067916-E0OQvBPj9cYh

09:45:33

267

5,580.0000

XLON

07002070000070957-E0OQvBPj9fb7

09:46:42

180

5,578.0000

XLON

05002050000067957-E0OQvBPj9gpR

09:47:16

209

5,578.0000

XLON

05002050000072361-E0OQvBPj9hTy

09:47:16

75

5,578.0000

XLON

05002050000072361-E0OQvBPj9hU4

09:50:24

209

5,578.0000

XLON

07002070000073059-E0OQvBPj9kLD

09:53:05

41

5,582.0000

XLON

07002070000075164-E0OQvBPj9mpY

09:53:05

132

5,582.0000

XLON

07002070000075164-E0OQvBPj9mpa

09:53:05

84

5,582.0000

XLON

07002070000075164-E0OQvBPj9mpc

09:53:21

260

5,580.0000

XLON

07002070000074293-E0OQvBPj9nA8

09:54:00

166

5,578.0000

XLON

05002050000075861-E0OQvBPj9nl5

09:54:00

47

5,578.0000

XLON

05002050000075861-E0OQvBPj9nl8

10:03:36

227

5,584.0000

XLON

07002070000076784-E0OQvBPj9uvw

10:03:36

293

5,586.0000

XLON

05002050000078423-E0OQvBPj9uuO

10:05:31

238

5,588.0000

XLON

05002050000082013-E0OQvBPj9wpJ

10:07:49

92

5,590.0000

XLON

05002050000083298-E0OQvBPj9z0D

10:07:49

132

5,590.0000

XLON

05002050000083298-E0OQvBPj9z0F

10:07:49

33

5,590.0000

XLON

05002050000083298-E0OQvBPj9z0H

10:08:42

132

5,590.0000

XLON

05002050000083684-E0OQvBPj9zir

10:08:53

192

5,592.0000

XLON

07002070000083481-E0OQvBPj9zuH

10:08:53

317

5,592.0000

XLON

05002050000083747-E0OQvBPj9zuN

10:10:33

131

5,592.0000

XLON

07002070000085716-E0OQvBPjA166

10:10:35

83

5,592.0000

XLON

05002050000085934-E0OQvBPjA1An

10:13:04

1

5,594.0000

XLON

07002070000087421-E0OQvBPjA334

10:13:04

40

5,594.0000

XLON

07002070000087421-E0OQvBPjA336

10:13:04

132

5,594.0000

XLON

07002070000087421-E0OQvBPjA338

10:14:48

216

5,596.0000

XLON

05002050000089445-E0OQvBPjA4rE

10:16:34

213

5,598.0000

XLON

07002070000090189-E0OQvBPjA6GK

10:19:44

280

5,600.0000

XLON

07002070000091927-E0OQvBPjA8XE

10:20:31

53

5,600.0000

XLON

07002070000092270-E0OQvBPjA9I3

10:20:31

80

5,600.0000

XLON

07002070000092270-E0OQvBPjA9I5

10:20:31

5

5,600.0000

XLON

07002070000092270-E0OQvBPjA9I7

10:20:31

80

5,600.0000

XLON

07002070000092270-E0OQvBPjA9I9

10:23:04

20

5,598.0000

XLON

05002050000093846-E0OQvBPjABqI

10:24:44

77

5,598.0000

XLON

05002050000094563-E0OQvBPjACrg

10:26:15

274

5,598.0000

XLON

07002070000094801-E0OQvBPjAERN

10:27:11

49

5,598.0000

XLON

05002050000095727-E0OQvBPjAFNK

10:27:11

61

5,598.0000

XLON

05002050000095727-E0OQvBPjAFNM

10:27:11

93

5,598.0000

XLON

05002050000095727-E0OQvBPjAFNO

10:27:11

58

5,598.0000

XLON

05002050000095727-E0OQvBPjAFNQ

10:28:15

272

5,596.0000

XLON

05002050000090010-E0OQvBPjAGKX

10:29:36

49

5,598.0000

XLON

07002070000096537-E0OQvBPjAH3v

10:29:36

165

5,598.0000

XLON

07002070000096537-E0OQvBPjAH3x

10:31:06

272

5,594.0000

XLON

05002050000096434-E0OQvBPjAIKM

10:32:41

193

5,600.0000

XLON

07002070000097979-E0OQvBPjAJFr

10:35:09

89

5,598.0000

XLON

05002050000098739-E0OQvBPjAKWj

10:36:29

374

5,600.0000

XLON

07002070000099962-E0OQvBPjALJY

10:38:04

46

5,600.0000

XLON

05002050000101012-E0OQvBPjAM3T

10:38:04

163

5,600.0000

XLON

05002050000101012-E0OQvBPjAM3V

10:38:14

110

5,598.0000

XLON

07002070000099794-E0OQvBPjAM9S

10:38:41

161

5,596.0000

XLON

05002050000100648-E0OQvBPjAMKY

10:50:37

70

5,602.0000

XLON

05002050000106229-E0OQvBPjAUgd

10:50:37

201

5,602.0000

XLON

05002050000105200-E0OQvBPjAUev

10:50:37

39

5,602.0000

XLON

05002050000105200-E0OQvBPjAUex

10:50:47

178

5,602.0000

XLON

05002050000106229-E0OQvBPjAUq8

10:50:47

47

5,602.0000

XLON

05002050000106229-E0OQvBPjAUqA

10:51:55

253

5,604.0000

XLON

07002070000106263-E0OQvBPjAVJa

10:53:35

60

5,606.0000

XLON

05002050000107576-E0OQvBPjAWSG

10:53:35

242

5,606.0000

XLON

05002050000107576-E0OQvBPjAWSU

10:54:30

188

5,604.0000

XLON

05002050000107212-E0OQvBPjAWqK

10:54:31

365

5,602.0000

XLON

05002050000106435-E0OQvBPjAWrq

10:54:31

7

5,602.0000

XLON

05002050000106435-E0OQvBPjAWrs

10:59:37

95

5,602.0000

XLON

05002050000109995-E0OQvBPjAaIP

10:59:37

92

5,602.0000

XLON

07002070000108774-E0OQvBPjAaIN

10:59:37

64

5,602.0000

XLON

07002070000108774-E0OQvBPjAaIL

11:01:25

314

5,604.0000

XLON

05002050000111441-E0OQvBPjAbKY

11:04:46

246

5,606.0000

XLON

07002070000112966-E0OQvBPjAdX3

11:10:29

273

5,610.0000

XLON

07002070000115203-E0OQvBPjAifE

11:10:30

4

5,610.0000

XLON

07002070000115557-E0OQvBPjAigC

11:10:53

154

5,612.0000

XLON

07002070000115757-E0OQvBPjAiw8

11:10:53

41

5,612.0000

XLON

07002070000115757-E0OQvBPjAiwA

11:10:53

100

5,612.0000

XLON

07002070000115757-E0OQvBPjAiwC

11:11:31

295

5,610.0000

XLON

07002070000115557-E0OQvBPjAjmQ

11:12:33

237

5,610.0000

XLON

05002050000117399-E0OQvBPjAkRa

11:14:01

296

5,612.0000

XLON

05002050000118089-E0OQvBPjAmXS

11:14:38

137

5,610.0000

XLON

05002050000117815-E0OQvBPjAnEG

11:14:38

124

5,610.0000

XLON

05002050000118047-E0OQvBPjAnEI

11:15:31

135

5,610.0000

XLON

05002050000119474-E0OQvBPjAnnq

11:16:40

160

5,608.0000

XLON

07002070000119170-E0OQvBPjAody

11:17:18

129

5,604.0000

XLON

07002070000120578-E0OQvBPjAp2Q

11:18:24

82

5,602.0000

XLON

05002050000120895-E0OQvBPjAps8

11:18:24

47

5,602.0000

XLON

05002050000120895-E0OQvBPjApsA

11:23:04

154

5,604.0000

XLON

05002050000124815-E0OQvBPjAsHW

11:23:13

97

5,602.0000

XLON

07002070000124145-E0OQvBPjAsTM

11:23:13

108

5,602.0000

XLON

07002070000122461-E0OQvBPjAsTG

11:23:13

22

5,602.0000

XLON

07002070000124145-E0OQvBPjAsTK

11:23:51

148

5,602.0000

XLON

05002050000125411-E0OQvBPjAsxF

11:32:11

39

5,602.0000

XLON

07002070000130304-E0OQvBPjAyAT

11:32:11

152

5,602.0000

XLON

07002070000130304-E0OQvBPjAyAV

11:32:11

75

5,602.0000

XLON

07002070000130304-E0OQvBPjAyAX

11:32:11

31

5,602.0000

XLON

07002070000130304-E0OQvBPjAyAZ

11:32:20

171

5,600.0000

XLON

07002070000125101-E0OQvBPjAyJw

11:32:20

147

5,600.0000

XLON

07002070000128558-E0OQvBPjAyK0

11:33:51

155

5,602.0000

XLON

07002070000131105-E0OQvBPjAzKk

11:33:51

18

5,602.0000

XLON

07002070000131105-E0OQvBPjAzKm

11:36:25

150

5,604.0000

XLON

07002070000132334-E0OQvBPjB10V

11:36:25

76

5,604.0000

XLON

07002070000132334-E0OQvBPjB10X

11:36:34

174

5,602.0000

XLON

05002050000132063-E0OQvBPjB158

11:38:05

95

5,600.0000

XLON

07002070000133280-E0OQvBPjB1r3

11:38:05

47

5,600.0000

XLON

07002070000133280-E0OQvBPjB1r5

11:39:25

63

5,598.0000

XLON

07002070000132712-E0OQvBPjB2bj

11:39:25

118

5,598.0000

XLON

07002070000132712-E0OQvBPjB2bh

11:45:07

205

5,602.0000

XLON

05002050000137525-E0OQvBPjB5ai

11:45:20

287

5,600.0000

XLON

07002070000137217-E0OQvBPjB5oR

11:46:24

39

5,600.0000

XLON

05002050000138115-E0OQvBPjB6Ql

11:46:24

34

5,600.0000

XLON

05002050000138115-E0OQvBPjB6Qn

11:48:01

161

5,598.0000

XLON

07002070000134305-E0OQvBPjB7N9

11:50:31

115

5,602.0000

XLON

05002050000140267-E0OQvBPjB8xc

11:50:31

93

5,602.0000

XLON

05002050000140267-E0OQvBPjB8xe

11:51:25

222

5,600.0000

XLON

05002050000139517-E0OQvBPjB9aR

11:51:49

222

5,598.0000

XLON

05002050000139395-E0OQvBPjB9sF

11:52:56

72

5,594.0000

XLON

07002070000140737-E0OQvBPjBAcG

11:52:56

43

5,594.0000

XLON

07002070000140737-E0OQvBPjBAcI

11:54:17

46

5,592.0000

XLON

05002050000140991-E0OQvBPjBBKL

11:54:17

81

5,592.0000

XLON

05002050000140991-E0OQvBPjBBKR

11:59:30

272

5,594.0000

XLON

07002070000142820-E0OQvBPjBEpR

12:00:32

200

5,594.0000

XLON

07002070000143929-E0OQvBPjBGGm

12:00:32

84

5,594.0000

XLON

07002070000143929-E0OQvBPjBGGo

12:07:31

26

5,600.0000

XLON

05002050000147574-E0OQvBPjBKrG

12:07:31

155

5,600.0000

XLON

05002050000147574-E0OQvBPjBKrI

12:07:31

92

5,600.0000

XLON

05002050000147574-E0OQvBPjBKrK

12:08:31

250

5,600.0000

XLON

07002070000147809-E0OQvBPjBLNo

12:08:31

23

5,600.0000

XLON

07002070000147809-E0OQvBPjBLNq

12:08:32

117

5,598.0000

XLON

05002050000145259-E0OQvBPjBLQ8

12:09:36

124

5,598.0000

XLON

05002050000145259-E0OQvBPjBLwi

12:09:36

150

5,598.0000

XLON

05002050000146658-E0OQvBPjBLwk

12:10:31

210

5,598.0000

XLON

05002050000150020-E0OQvBPjBMU5

12:11:42

183

5,596.0000

XLON

05002050000144720-E0OQvBPjBNBU

12:12:00

112

5,594.0000

XLON

05002050000145614-E0OQvBPjBNbu

12:12:00

69

5,594.0000

XLON

05002050000146676-E0OQvBPjBNbw

12:13:51

100

5,592.0000

XLON

05002050000151428-E0OQvBPjBP1N

12:13:51

54

5,592.0000

XLON

05002050000151428-E0OQvBPjBP1P

12:15:31

51

5,592.0000

XLON

05002050000152113-E0OQvBPjBQ1t

12:15:31

147

5,592.0000

XLON

05002050000152113-E0OQvBPjBQ1v

12:17:11

58

5,592.0000

XLON

05002050000152811-E0OQvBPjBR38

12:17:11

69

5,592.0000

XLON

05002050000152811-E0OQvBPjBR3A

12:17:11

27

5,592.0000

XLON

05002050000152811-E0OQvBPjBR3C

12:17:35

132

5,590.0000

XLON

05002050000150701-E0OQvBPjBRH4

12:17:40

94

5,588.0000

XLON

07002070000150429-E0OQvBPjBRNx

12:20:31

155

5,588.0000

XLON

07002070000154209-E0OQvBPjBTC2

12:20:31

19

5,588.0000

XLON

07002070000154209-E0OQvBPjBTC4

12:29:42

193

5,590.0000

XLON

05002050000155894-E0OQvBPjBY9b

12:29:42

81

5,590.0000

XLON

07002070000157694-E0OQvBPjBY9f

12:29:42

119

5,590.0000

XLON

05002050000157985-E0OQvBPjBY9d

12:30:09

171

5,592.0000

XLON

05002050000158949-E0OQvBPjBYQM

12:31:21

45

5,592.0000

XLON

07002070000159400-E0OQvBPjBZS2

12:31:21

116

5,592.0000

XLON

07002070000159400-E0OQvBPjBZS4

12:34:05

139

5,592.0000

XLON

05002050000160838-E0OQvBPjBacq

12:34:05

129

5,592.0000

XLON

05002050000160838-E0OQvBPjBacs

12:34:05

73

5,592.0000

XLON

05002050000160838-E0OQvBPjBacb

12:35:31

116

5,592.0000

XLON

07002070000161183-E0OQvBPjBbZw

12:35:31

45

5,592.0000

XLON

07002070000161183-E0OQvBPjBbZy

12:36:06

142

5,590.0000

XLON

05002050000158924-E0OQvBPjBbrf

12:37:11

116

5,590.0000

XLON

07002070000161968-E0OQvBPjBccr

12:37:11

50

5,590.0000

XLON

07002070000161968-E0OQvBPjBcct

12:37:11

38

5,590.0000

XLON

07002070000161968-E0OQvBPjBccv

12:37:13

132

5,588.0000

XLON

07002070000154904-E0OQvBPjBcgV

12:37:13

56

5,588.0000

XLON

07002070000154904-E0OQvBPjBcgc

12:37:46

72

5,586.0000

XLON

05002050000161437-E0OQvBPjBd2b

12:37:46

112

5,584.0000

XLON

05002050000162210-E0OQvBPjBd2r

12:38:51

77

5,584.0000

XLON

07002070000162622-E0OQvBPjBdgw

12:38:51

24

5,584.0000

XLON

07002070000162622-E0OQvBPjBdgy

12:40:18

101

5,582.0000

XLON

05002050000162848-E0OQvBPjBeZC

12:40:18

110

5,578.0000

XLON

07002070000162623-E0OQvBPjBeZa

12:44:16

181

5,578.0000

XLON

05002050000165079-E0OQvBPjBiLd

12:45:31

116

5,580.0000

XLON

07002070000165707-E0OQvBPjBjHu

12:45:31

47

5,580.0000

XLON

07002070000165707-E0OQvBPjBjHw

12:45:31

4

5,580.0000

XLON

07002070000165707-E0OQvBPjBjHy

12:48:27

141

5,578.0000

XLON

07002070000166537-E0OQvBPjBkuD

12:49:15

133

5,576.0000

XLON

07002070000164049-E0OQvBPjBlYG

12:49:15

67

5,574.0000

XLON

05002050000163916-E0OQvBPjBlYW

12:49:15

79

5,574.0000

XLON

05002050000165872-E0OQvBPjBlYY

12:55:31

87

5,580.0000

XLON

07002070000170879-E0OQvBPjBpwO

12:55:31

42

5,580.0000

XLON

07002070000170879-E0OQvBPjBpwQ

12:55:31

31

5,580.0000

XLON

07002070000170879-E0OQvBPjBpwS

12:55:31

66

5,580.0000

XLON

07002070000170879-E0OQvBPjBpwU

12:55:31

56

5,580.0000

XLON

07002070000170879-E0OQvBPjBpwW

12:59:52

332

5,584.0000

XLON

05002050000172986-E0OQvBPjBtQ5

13:02:50

148

5,584.0000

XLON

07002070000174736-E0OQvBPjBwCe

13:02:50

237

5,584.0000

XLON

07002070000174736-E0OQvBPjBwCg

13:03:28

383

5,582.0000

XLON

07002070000172495-E0OQvBPjBx8k

13:04:45

84

5,582.0000

XLON

05002050000175567-E0OQvBPjBxt7

13:04:46

110

5,582.0000

XLON

05002050000175567-E0OQvBPjBxtQ

13:04:46

149

5,582.0000

XLON

07002070000175367-E0OQvBPjBxtS

13:05:31

61

5,582.0000

XLON

07002070000176228-E0OQvBPjByk6

13:05:31

40

5,582.0000

XLON

07002070000176228-E0OQvBPjByk8

13:05:31

29

5,582.0000

XLON

07002070000176228-E0OQvBPjBykA

13:08:17

155

5,584.0000

XLON

07002070000177778-E0OQvBPjC1Zg

13:09:00

162

5,584.0000

XLON

05002050000178206-E0OQvBPjC2A8

13:10:57

47

5,582.0000

XLON

05002050000177462-E0OQvBPjC3U1

13:11:44

181

5,580.0000

XLON

07002070000178727-E0OQvBPjC3zm

13:11:44

82

5,582.0000

XLON

05002050000177462-E0OQvBPjC3zJ

13:12:18

114

5,582.0000

XLON

05002050000179775-E0OQvBPjC4Td

13:13:31

125

5,580.0000

XLON

07002070000179533-E0OQvBPjC5aR

13:17:37

249

5,586.0000

XLON

07002070000182068-E0OQvBPjC8FT

13:18:51

166

5,586.0000

XLON

05002050000183015-E0OQvBPjC9Cg

13:20:31

170

5,590.0000

XLON

07002070000183589-E0OQvBPjCALX

13:20:31

52

5,590.0000

XLON

07002070000183589-E0OQvBPjCALZ

13:21:59

81

5,588.0000

XLON

05002050000183133-E0OQvBPjCBFz

13:21:59

59

5,588.0000

XLON

05002050000183133-E0OQvBPjCBG1

13:23:51

170

5,590.0000

XLON

05002050000185394-E0OQvBPjCCfL

13:27:34

182

5,588.0000

XLON

07002070000184529-E0OQvBPjCEyu

13:27:34

179

5,590.0000

XLON

05002050000186891-E0OQvBPjCEyA

13:30:28

210

5,592.0000

XLON

07002070000188236-E0OQvBPjCHYC

13:30:29

81

5,590.0000

XLON

07002070000187977-E0OQvBPjCHbW

13:30:29

143

5,590.0000

XLON

07002070000188182-E0OQvBPjCHbc

13:30:39

146

5,590.0000

XLON

07002070000189563-E0OQvBPjCHtZ

13:33:04

56

5,592.0000

XLON

05002050000191504-E0OQvBPjCKut

13:33:04

103

5,592.0000

XLON

05002050000191504-E0OQvBPjCKuv

13:33:20

175

5,590.0000

XLON

07002070000190544-E0OQvBPjCL8y

13:34:16

145

5,588.0000

XLON

05002050000191938-E0OQvBPjCMZF

13:34:16

29

5,588.0000

XLON

05002050000191938-E0OQvBPjCMZI

13:38:27

199

5,592.0000

XLON

05002050000193427-E0OQvBPjCPq8

13:38:28

122

5,590.0000

XLON

07002070000192463-E0OQvBPjCPrf

13:38:28

71

5,590.0000

XLON

07002070000194076-E0OQvBPjCPrh

13:39:16

72

5,588.0000

XLON

07002070000194489-E0OQvBPjCQhr

13:39:16

120

5,588.0000

XLON

07002070000194489-E0OQvBPjCQht

13:41:00

163

5,586.0000

XLON

05002050000194631-E0OQvBPjCSoe

13:44:10

167

5,580.0000

XLON

07002070000195363-E0OQvBPjCVS3

13:44:10

79

5,582.0000

XLON

05002050000196412-E0OQvBPjCVRA

13:44:10

101

5,582.0000

XLON

07002070000194268-E0OQvBPjCVR8

13:50:06

67

5,584.0000

XLON

07002070000200663-E0OQvBPjCc9V

13:50:06

294

5,584.0000

XLON

05002050000200781-E0OQvBPjCc9T

13:50:06

74

5,584.0000

XLON

05002050000200828-E0OQvBPjCc9X

13:50:32

76

5,582.0000

XLON

05002050000198369-E0OQvBPjCcZq

13:50:32

12

5,582.0000

XLON

05002050000198369-E0OQvBPjCcZs

13:50:32

135

5,582.0000

XLON

07002070000198231-E0OQvBPjCcZu

13:53:03

144

5,584.0000

XLON

05002050000202357-E0OQvBPjCeus

13:53:03

279

5,584.0000

XLON

07002070000202266-E0OQvBPjCeuu

13:53:03

70

5,584.0000

XLON

05002050000202358-E0OQvBPjCeuz

13:53:03

27

5,584.0000

XLON

07002070000202266-E0OQvBPjCeux

13:55:01

129

5,580.0000

XLON

07002070000202689-E0OQvBPjCgpU

13:55:17

213

5,578.0000

XLON

05002050000202796-E0OQvBPjCh7S

13:55:17

38

5,580.0000

XLON

07002070000202689-E0OQvBPjCh6r

13:55:48

39

5,578.0000

XLON

05002050000204015-E0OQvBPjChen

13:55:48

101

5,578.0000

XLON

05002050000204015-E0OQvBPjChep

13:57:50

169

5,580.0000

XLON

05002050000204589-E0OQvBPjCjgb

13:57:54

85

5,578.0000

XLON

07002070000204192-E0OQvBPjCjo9

13:57:54

83

5,578.0000

XLON

07002070000204465-E0OQvBPjCjoB

13:59:44

149

5,578.0000

XLON

07002070000205634-E0OQvBPjClZm

13:59:53

162

5,576.0000

XLON

05002050000205374-E0OQvBPjCln9

14:00:59

145

5,576.0000

XLON

05002050000206276-E0OQvBPjCo8M

14:01:00

135

5,574.0000

XLON

07002070000205216-E0OQvBPjCoDb

14:02:16

113

5,572.0000

XLON

07002070000207276-E0OQvBPjCqgo

14:03:44

83

5,570.0000

XLON

07002070000206470-E0OQvBPjCsA0

14:04:11

160

5,570.0000

XLON

07002070000208245-E0OQvBPjCse4

14:05:31

8

5,572.0000

XLON

05002050000210304-E0OQvBPjCwsE

14:05:31

170

5,572.0000

XLON

05002050000210304-E0OQvBPjCwsG

14:05:31

15

5,572.0000

XLON

05002050000210304-E0OQvBPjCwsI

14:06:29

113

5,568.0000

XLON

05002050000207453-E0OQvBPjCytT

14:06:29

83

5,572.0000

XLON

05002050000210922-E0OQvBPjCysB

14:07:17

161

5,576.0000

XLON

07002070000211471-E0OQvBPjD0FC

14:10:03

121

5,582.0000

XLON

07002070000213227-E0OQvBPjD51x

14:11:30

100

5,584.0000

XLON

07002070000214383-E0OQvBPjD6nm

14:11:30

86

5,584.0000

XLON

07002070000214383-E0OQvBPjD6no

14:11:34

143

5,582.0000

XLON

07002070000213873-E0OQvBPjD6qo

14:14:15

157

5,580.0000

XLON

07002070000212801-E0OQvBPjD8xI

14:14:15

30

5,580.0000

XLON

05002050000215964-E0OQvBPjD8xO

14:14:15

42

5,580.0000

XLON

05002050000215964-E0OQvBPjD8xQ

14:14:15

118

5,580.0000

XLON

07002070000214787-E0OQvBPjD8xM

14:15:40

68

5,580.0000

XLON

05002050000217051-E0OQvBPjDBAp

14:15:40

97

5,580.0000

XLON

05002050000217051-E0OQvBPjDBAr

14:16:17

33

5,580.0000

XLON

07002070000217203-E0OQvBPjDBoF

14:16:17

47

5,580.0000

XLON

07002070000217203-E0OQvBPjDBoJ

14:18:50

50

5,580.0000

XLON

07002070000217515-E0OQvBPjDECQ

14:21:46

310

5,582.0000

XLON

05002050000220190-E0OQvBPjDHDk

14:22:11

170

5,582.0000

XLON

07002070000220330-E0OQvBPjDI8s

14:22:11

72

5,582.0000

XLON

07002070000220330-E0OQvBPjDI8u

14:22:11

109

5,582.0000

XLON

07002070000220330-E0OQvBPjDI8w

14:22:49

173

5,580.0000

XLON

05002050000218026-E0OQvBPjDIom

14:22:49

124

5,580.0000

XLON

05002050000219701-E0OQvBPjDIoo

14:26:09

334

5,584.0000

XLON

05002050000223249-E0OQvBPjDMdJ

14:27:11

87

5,584.0000

XLON

07002070000223894-E0OQvBPjDNUo

14:27:11

34

5,584.0000

XLON

07002070000223894-E0OQvBPjDNUq

14:27:11

170

5,584.0000

XLON

07002070000223894-E0OQvBPjDNUs

14:27:11

70

5,584.0000

XLON

07002070000223894-E0OQvBPjDNUu

14:28:51

99

5,584.0000

XLON

05002050000225448-E0OQvBPjDP9G

14:28:51

54

5,584.0000

XLON

05002050000225448-E0OQvBPjDP9I

14:29:45

65

5,584.0000

XLON

07002070000226179-E0OQvBPjDQDd

14:29:45

58

5,584.0000

XLON

07002070000226179-E0OQvBPjDQDf

14:29:45

61

5,584.0000

XLON

07002070000226179-E0OQvBPjDQDh

14:29:45

82

5,584.0000

XLON

07002070000226179-E0OQvBPjDQDj

14:29:54

200

5,582.0000

XLON

07002070000221371-E0OQvBPjDQMb

14:29:54

81

5,582.0000

XLON

07002070000225172-E0OQvBPjDQMd

14:29:54

66

5,582.0000

XLON

07002070000221371-E0OQvBPjDQMZ

14:30:05

106

5,578.0000

XLON

05002050000224038-E0OQvBPjDSQ8

14:30:05

30

5,578.0000

XLON

05002050000224038-E0OQvBPjDSPp

14:30:44

338

5,582.0000

XLON

07002070000228531-E0OQvBPjDWRJ

14:31:38

338

5,582.0000

XLON

05002050000230643-E0OQvBPjDa4s

14:32:24

396

5,586.0000

XLON

05002050000232627-E0OQvBPjDcPB

14:32:28

104

5,584.0000

XLON

05002050000232487-E0OQvBPjDcaj

14:32:28

345

5,584.0000

XLON

05002050000232487-E0OQvBPjDcan

14:32:28

193

5,584.0000

XLON

07002070000232369-E0OQvBPjDcap

14:33:51

2

5,578.0000

XLON

05002050000235354-E0OQvBPjDfQF

14:33:51

17

5,578.0000

XLON

05002050000235354-E0OQvBPjDfQH

14:33:51

148

5,578.0000

XLON

05002050000235354-E0OQvBPjDfQJ

14:34:05

269

5,576.0000

XLON

07002070000235086-E0OQvBPjDfwj

14:36:19

223

5,568.0000

XLON

07002070000235581-E0OQvBPjDlXx

14:36:19

231

5,574.0000

XLON

05002050000237664-E0OQvBPjDlQq

14:36:19

273

5,574.0000

XLON

07002070000237419-E0OQvBPjDlQo

14:37:11

76

5,558.0000

XLON

05002050000239585-E0OQvBPjDo1d

14:37:11

76

5,558.0000

XLON

05002050000239585-E0OQvBPjDo1f

14:37:11

32

5,558.0000

XLON

05002050000239585-E0OQvBPjDo1h

14:37:36

260

5,556.0000

XLON

07002070000239333-E0OQvBPjDp8c

14:39:55

152

5,558.0000

XLON

07002070000241434-E0OQvBPjDtXV

14:40:46

182

5,556.0000

XLON

07002070000241378-E0OQvBPjDw3v

14:42:04

314

5,554.0000

XLON

05002050000242762-E0OQvBPjDzgh

14:43:09

297

5,558.0000

XLON

05002050000244968-E0OQvBPjE1lP

14:43:09

100

5,558.0000

XLON

07002070000244748-E0OQvBPjE1lR

14:43:09

99

5,558.0000

XLON

05002050000244969-E0OQvBPjE1lT

14:43:25

106

5,554.0000

XLON

07002070000244555-E0OQvBPjE2NO

14:45:05

146

5,552.0000

XLON

05002050000246237-E0OQvBPjE5mH

14:45:05

120

5,552.0000

XLON

05002050000246237-E0OQvBPjE5mL

14:45:20

232

5,550.0000

XLON

07002070000246008-E0OQvBPjE6yE

14:46:12

8

5,548.0000

XLON

07002070000248538-E0OQvBPjE9Zk

14:47:05

23

5,548.0000

XLON

05002050000249698-E0OQvBPjEAvq

14:47:05

15

5,548.0000

XLON

05002050000249698-E0OQvBPjEAvs

14:47:40

205

5,552.0000

XLON

05002050000249960-E0OQvBPjECez

14:47:44

28

5,552.0000

XLON

05002050000249960-E0OQvBPjECoe

14:48:24

116

5,554.0000

XLON

05002050000250810-E0OQvBPjEF00

14:48:24

164

5,554.0000

XLON

07002070000250593-E0OQvBPjEEzy

14:48:51

15

5,554.0000

XLON

07002070000251548-E0OQvBPjEFvb

14:48:51

25

5,554.0000

XLON

07002070000251548-E0OQvBPjEFvd

14:49:44

48

5,552.0000

XLON

07002070000252420-E0OQvBPjEHX1

14:50:31

130

5,552.0000

XLON

05002050000253471-E0OQvBPjEJYm

14:50:31

170

5,552.0000

XLON

05002050000253471-E0OQvBPjEJYo

14:50:31

93

5,552.0000

XLON

05002050000253471-E0OQvBPjEJYq

14:50:31

12

5,552.0000

XLON

05002050000253471-E0OQvBPjEJYs

14:51:46

174

5,554.0000

XLON

07002070000253910-E0OQvBPjEMLo

14:52:30

262

5,556.0000

XLON

05002050000255178-E0OQvBPjEO7o

14:53:30

341

5,554.0000

XLON

05002050000255132-E0OQvBPjEPub

14:54:06

344

5,552.0000

XLON

07002070000256346-E0OQvBPjEQf6

14:54:14

7

5,550.0000

XLON

05002050000256622-E0OQvBPjEQuI

14:54:14

222

5,550.0000

XLON

05002050000256622-E0OQvBPjEQuL

14:57:13

305

5,554.0000

XLON

05002050000258931-E0OQvBPjEWiU

14:58:03

208

5,550.0000

XLON

05002050000258109-E0OQvBPjEYHA

14:59:36

330

5,556.0000

XLON

05002050000261052-E0OQvBPjEaTb

15:00:01

185

5,552.0000

XLON

05002050000261006-E0OQvBPjEbZ9

15:00:28

200

5,552.0000

XLON

05002050000261006-E0OQvBPjEdvH

15:00:34

286

5,550.0000

XLON

05002050000263820-E0OQvBPjEeRG

15:00:35

72

5,548.0000

XLON

07002070000263604-E0OQvBPjEeai

15:00:59

165

5,546.0000

XLON

05002050000261747-E0OQvBPjEfu8

15:02:44

244

5,552.0000

XLON

07002070000266660-E0OQvBPjEm4G

15:03:19

244

5,550.0000

XLON

05002050000266871-E0OQvBPjEo8B

15:06:11

73

5,558.0000

XLON

05002050000271309-E0OQvBPjEx50

15:06:11

251

5,558.0000

XLON

07002070000270705-E0OQvBPjEx4y

15:06:16

212

5,556.0000

XLON

07002070000270626-E0OQvBPjExSo

15:06:34

117

5,554.0000

XLON

07002070000270627-E0OQvBPjEy3d

15:08:17

298

5,556.0000

XLON

07002070000274120-E0OQvBPjF2QA

15:08:51

15

5,556.0000

XLON

05002050000275076-E0OQvBPjF3aY

15:08:51

44

5,556.0000

XLON

05002050000275076-E0OQvBPjF3aa

15:08:51

170

5,556.0000

XLON

05002050000275076-E0OQvBPjF3ac

15:08:51

37

5,556.0000

XLON

05002050000275076-E0OQvBPjF3ae

15:08:51

9

5,556.0000

XLON

05002050000275076-E0OQvBPjF3ag

15:09:05

275

5,554.0000

XLON

07002070000273044-E0OQvBPjF42t

15:10:41

13

5,552.0000

XLON

05002050000277110-E0OQvBPjF7Kq

15:10:41

46

5,552.0000

XLON

05002050000277110-E0OQvBPjF7Ks

15:10:59

332

5,548.0000

XLON

05002050000276911-E0OQvBPjF7oU

15:12:17

96

5,544.0000

XLON

07002070000276323-E0OQvBPjF9jw

15:12:17

191

5,544.0000

XLON

07002070000278470-E0OQvBPjF9jy

15:12:19

229

5,542.0000

XLON

07002070000277987-E0OQvBPjF9n8

15:15:00

86

5,548.0000

XLON

05002050000281356-E0OQvBPjFEvI

15:15:31

42

5,548.0000

XLON

05002050000282008-E0OQvBPjFGpb

15:15:31

47

5,548.0000

XLON

05002050000282008-E0OQvBPjFGpd

15:15:31

37

5,548.0000

XLON

05002050000282008-E0OQvBPjFGpf

15:15:31

37

5,548.0000

XLON

05002050000282008-E0OQvBPjFGph

15:16:40

131

5,548.0000

XLON

05002050000282565-E0OQvBPjFJAt

15:16:40

169

5,548.0000

XLON

07002070000282377-E0OQvBPjFJAr

15:16:43

95

5,546.0000

XLON

07002070000281836-E0OQvBPjFJGR

15:17:11

2

5,546.0000

XLON

07002070000283690-E0OQvBPjFK3b

15:17:11

59

5,546.0000

XLON

07002070000283690-E0OQvBPjFK3d

15:17:11

170

5,546.0000

XLON

07002070000283690-E0OQvBPjFK3f

15:17:11

37

5,546.0000

XLON

07002070000283690-E0OQvBPjFK3h

15:17:11

35

5,546.0000

XLON

07002070000283690-E0OQvBPjFK3j

15:17:22

256

5,544.0000

XLON

05002050000283896-E0OQvBPjFKL6

15:17:25

79

5,540.0000

XLON

07002070000283395-E0OQvBPjFKUl

15:17:25

17

5,540.0000

XLON

07002070000283395-E0OQvBPjFKUq

15:17:25

105

5,540.0000

XLON

07002070000283395-E0OQvBPjFKUs

15:18:51

170

5,534.0000

XLON

05002050000285579-E0OQvBPjFMe0

15:19:17

103

5,532.0000

XLON

07002070000285369-E0OQvBPjFNEC

15:19:17

139

5,532.0000

XLON

07002070000285369-E0OQvBPjFNEE

15:19:29

6

5,528.0000

XLON

05002050000285580-E0OQvBPjFNST

15:19:29

171

5,528.0000

XLON

05002050000285580-E0OQvBPjFNS9

15:20:31

11

5,524.0000

XLON

05002050000287295-E0OQvBPjFPFo

15:20:31

124

5,524.0000

XLON

05002050000287295-E0OQvBPjFPFq

15:21:23

160

5,518.0000

XLON

05002050000287296-E0OQvBPjFR66

15:21:23

197

5,522.0000

XLON

07002070000287053-E0OQvBPjFR0o

15:22:11

49

5,516.0000

XLON

07002070000288669-E0OQvBPjFSjN

15:22:11

88

5,516.0000

XLON

07002070000288669-E0OQvBPjFSjP

15:22:16

158

5,514.0000

XLON

05002050000288931-E0OQvBPjFSpS

15:23:02

137

5,510.0000

XLON

07002070000288670-E0OQvBPjFU5i

15:25:03

119

5,514.0000

XLON

07002070000290818-E0OQvBPjFXrh

15:25:48

129

5,512.0000

XLON

05002050000290286-E0OQvBPjFYyx

15:26:12

234

5,510.0000

XLON

07002070000291420-E0OQvBPjFZld

15:28:00

185

5,504.0000

XLON

05002050000293140-E0OQvBPjFd83

15:28:01

202

5,502.0000

XLON

07002070000292948-E0OQvBPjFdBR

15:29:35

8

5,510.0000

XLON

05002050000295231-E0OQvBPjFfik

15:29:37

235

5,510.0000

XLON

05002050000295231-E0OQvBPjFfld

15:29:41

104

5,504.0000

XLON

05002050000295232-E0OQvBPjFfxg

15:29:41

54

5,506.0000

XLON

05002050000294908-E0OQvBPjFfvh

15:29:41

190

5,506.0000

XLON

05002050000294908-E0OQvBPjFfvq

15:30:31

168

5,490.0000

XLON

05002050000296291-E0OQvBPjFiGj

15:32:59

209

5,490.0000

XLON

07002070000298245-E0OQvBPjFmcz

15:33:14

140

5,488.0000

XLON

07002070000296151-E0OQvBPjFn44

15:33:14

70

5,488.0000

XLON

07002070000297794-E0OQvBPjFn46

15:35:14

191

5,484.0000

XLON

05002050000300028-E0OQvBPjFrCX

15:35:14

210

5,484.0000

XLON

07002070000299857-E0OQvBPjFrCV

15:35:31

254

5,482.0000

XLON

07002070000300999-E0OQvBPjFrnS

15:35:53

30

5,480.0000

XLON

05002050000299484-E0OQvBPjFsZR

15:35:53

180

5,480.0000

XLON

05002050000299484-E0OQvBPjFsZW

15:38:01

244

5,478.0000

XLON

05002050000302900-E0OQvBPjFwWQ

15:38:38

188

5,476.0000

XLON

07002070000302697-E0OQvBPjFxhE

15:38:39

170

5,472.0000

XLON

05002050000302165-E0OQvBPjFxkw

15:38:51

39

5,470.0000

XLON

07002070000304242-E0OQvBPjFy0S

15:39:00

214

5,468.0000

XLON

05002050000304419-E0OQvBPjFy8k

15:40:03

4

5,470.0000

XLON

05002050000304988-E0OQvBPjG02k

15:40:03

70

5,470.0000

XLON

05002050000304988-E0OQvBPjG02m

15:40:45

182

5,468.0000

XLON

07002070000306013-E0OQvBPjG19v

15:42:14

56

5,470.0000

XLON

07002070000307244-E0OQvBPjG3Af

15:42:14

233

5,470.0000

XLON

07002070000307244-E0OQvBPjG3Aj

15:42:54

242

5,466.0000

XLON

05002050000305985-E0OQvBPjG40A

15:44:35

203

5,462.0000

XLON

05002050000309127-E0OQvBPjG6bL

15:46:05

346

5,468.0000

XLON

05002050000310457-E0OQvBPjG9ax

15:48:35

292

5,472.0000

XLON

05002050000313130-E0OQvBPjGE3u

15:48:40

119

5,470.0000

XLON

07002070000312888-E0OQvBPjGEAU

15:48:40

146

5,470.0000

XLON

07002070000312888-E0OQvBPjGEAW

15:49:44

78

5,474.0000

XLON

07002070000314053-E0OQvBPjGFvk

15:49:44

11

5,474.0000

XLON

07002070000314053-E0OQvBPjGFvm

15:49:44

71

5,474.0000

XLON

07002070000314053-E0OQvBPjGFvo

15:49:44

43

5,474.0000

XLON

07002070000314053-E0OQvBPjGFvq

15:49:44

30

5,474.0000

XLON

07002070000314053-E0OQvBPjGFvs

15:50:05

312

5,472.0000

XLON

07002070000313359-E0OQvBPjGGdH

15:50:21

155

5,468.0000

XLON

07002070000314054-E0OQvBPjGHKP

15:50:22

13

5,468.0000

XLON

07002070000314054-E0OQvBPjGHKn

15:51:29

184

5,468.0000

XLON

05002050000314956-E0OQvBPjGInw

15:51:29

276

5,468.0000

XLON

07002070000314781-E0OQvBPjGInu

15:51:43

92

5,464.0000

XLON

07002070000315440-E0OQvBPjGJNd

15:54:46

272

5,470.0000

XLON

05002050000318213-E0OQvBPjGO2X

15:55:31

35

5,472.0000

XLON

05002050000318896-E0OQvBPjGPLN

15:55:31

13

5,472.0000

XLON

05002050000318896-E0OQvBPjGPLP

15:55:31

54

5,472.0000

XLON

05002050000318896-E0OQvBPjGPLR

15:55:31

19

5,472.0000

XLON

05002050000318896-E0OQvBPjGPLT

15:55:31

120

5,472.0000

XLON

05002050000318896-E0OQvBPjGPLV

15:56:06

210

5,472.0000

XLON

05002050000318950-E0OQvBPjGQ6t

15:56:06

92

5,472.0000

XLON

07002070000318772-E0OQvBPjGQ6v

15:59:44

20

5,472.0000

XLON

05002050000321700-E0OQvBPjGUz6

15:59:44

419

5,472.0000

XLON

05002050000321700-E0OQvBPjGUyz

16:00:02

22

5,472.0000

XLON

05002050000321700-E0OQvBPjGVic

16:00:05

185

5,470.0000

XLON

05002050000321118-E0OQvBPjGW9K

16:00:05

201

5,470.0000

XLON

05002050000321118-E0OQvBPjGW9a

16:00:07

160

5,468.0000

XLON

07002070000315962-E0OQvBPjGWKl

16:00:07

170

5,468.0000

XLON

07002070000320189-E0OQvBPjGWKn

16:00:31

1

5,464.0000

XLON

07002070000323027-E0OQvBPjGX0t

16:00:31

170

5,464.0000

XLON

07002070000323027-E0OQvBPjGX0v

16:00:31

86

5,464.0000

XLON

07002070000323027-E0OQvBPjGX0x

16:00:33

281

5,462.0000

XLON

05002050000323161-E0OQvBPjGX69

16:02:11

80

5,472.0000

XLON

05002050000324673-E0OQvBPjGZj9

16:02:11

12

5,472.0000

XLON

05002050000324673-E0OQvBPjGZjB

16:02:11

23

5,472.0000

XLON

05002050000324673-E0OQvBPjGZjD

16:02:11

170

5,472.0000

XLON

05002050000324673-E0OQvBPjGZjF

16:03:13

225

5,470.0000

XLON

07002070000324517-E0OQvBPjGbPU

16:03:51

11

5,470.0000

XLON

07002070000326017-E0OQvBPjGcnH

16:03:51

133

5,470.0000

XLON

07002070000326017-E0OQvBPjGcnJ

16:03:51

89

5,470.0000

XLON

07002070000326017-E0OQvBPjGcnL

16:06:36

389

5,474.0000

XLON

05002050000328104-E0OQvBPjGhLZ

16:07:44

342

5,476.0000

XLON

05002050000329254-E0OQvBPjGj4D

16:07:44

170

5,478.0000

XLON

07002070000329008-E0OQvBPjGj27

16:07:44

80

5,478.0000

XLON

07002070000329008-E0OQvBPjGj29

16:08:51

170

5,476.0000

XLON

07002070000329881-E0OQvBPjGlbT

16:11:52

389

5,480.0000

XLON

05002050000332204-E0OQvBPjGrJz

16:12:31

389

5,478.0000

XLON

05002050000332036-E0OQvBPjGsTq

16:13:32

14

5,480.0000

XLON

07002070000333712-E0OQvBPjGtw6

16:13:32

11

5,480.0000

XLON

07002070000333712-E0OQvBPjGtw8

16:13:32

170

5,480.0000

XLON

07002070000333712-E0OQvBPjGtwA

16:13:47

248

5,478.0000

XLON

05002050000333915-E0OQvBPjGuH4

16:13:49

80

5,476.0000

XLON

07002070000332331-E0OQvBPjGuKx

16:14:28

328

5,476.0000

XLON

05002050000334190-E0OQvBPjGvVr

16:14:45

394

5,474.0000

XLON

07002070000333713-E0OQvBPjGvrA

16:15:32

45

5,472.0000

XLON

05002050000335785-E0OQvBPjGxmy

16:15:32

14

5,472.0000

XLON

05002050000335785-E0OQvBPjGxn0

16:15:32

7

5,472.0000

XLON

05002050000335785-E0OQvBPjGxn2

16:15:32

126

5,472.0000

XLON

05002050000335785-E0OQvBPjGxn4

16:15:32

87

5,472.0000

XLON

05002050000335785-E0OQvBPjGxn6

16:17:44

311

5,472.0000

XLON

05002050000335828-E0OQvBPjH2He

16:17:44

390

5,472.0000

XLON

05002050000336305-E0OQvBPjH2Hi

16:19:41

449

5,472.0000

XLON

05002050000336705-E0OQvBPjH72a

16:19:41

49

5,472.0000

XLON

07002070000336303-E0OQvBPjH72W

16:19:41

104

5,472.0000

XLON

07002070000336303-E0OQvBPjH72Y

16:19:41

252

5,472.0000

XLON

07002070000336479-E0OQvBPjH72c

16:21:31

473

5,470.0000

XLON

05002050000337169-E0OQvBPjHAzd

16:22:12

69

5,470.0000

XLON

07002070000337383-E0OQvBPjHByG

16:22:12

151

5,470.0000

XLON

07002070000337383-E0OQvBPjHByI

16:22:12

170

5,470.0000

XLON

07002070000337383-E0OQvBPjHByK

16:22:12

10

5,470.0000

XLON

07002070000337383-E0OQvBPjHByM

16:22:12

7

5,470.0000

XLON

07002070000337383-E0OQvBPjHByO

16:22:12

30

5,470.0000

XLON

07002070000337383-E0OQvBPjHByQ

16:22:13

473

5,468.0000

XLON

05002050000337156-E0OQvBPjHC1B

16:24:47

2

5,468.0000

XLON

07002070000337889-E0OQvBPjHFj5

16:24:47

338

5,468.0000

XLON

07002070000337889-E0OQvBPjHFj1

16:24:48

12

5,466.0000

XLON

05002050000337938-E0OQvBPjHFkK

16:25:39

284

5,470.0000

XLON

05002050000338315-E0OQvBPjHHn6

16:25:39

306

5,470.0000

XLON

07002070000338132-E0OQvBPjHHn8

16:26:28

31

5,476.0000

XLON

07002070000338425-E0OQvBPjHK3m

16:26:28

155

5,476.0000

XLON

07002070000338425-E0OQvBPjHK3h

16:27:54

241

5,476.0000

XLON

07002070000338857-E0OQvBPjHMXf

16:28:51

142

5,472.0000

XLON

07002070000338657-E0OQvBPjHOJx

16:28:57

17

5,474.0000

XLON

05002050000339427-E0OQvBPjHOZj

 

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