Transaction in Own Shares

Summary by AI BETAClose X

On September 19, 2025, Ashtead Group plc repurchased 82,000 of its own ordinary shares at an average price of 5,264.5844 pence per share, with the lowest price paid being 5,238.0000 pence and the highest being 5,310.0000 pence. This buyback was executed as part of the company's share repurchase program, which has a total value of up to $1.5 billion. Following this transaction, the number of ordinary shares in issue will be 422,967,263, excluding treasury shares. The company will hold 28,387,570 ordinary shares in Treasury.

Disclaimer*

Ashtead Group PLC
22 September 2025
 

Transaction in Own Shares

 

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

82,000



Date of transaction:

19 September 2025



Average price paid per share (pence):

5,264.5844



Lowest price paid per share (pence):

5,238.0000



Highest price paid per share (pence):

5,310.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,967,263 (excluding Treasury shares), and the Company will hold 28,387,570 ordinary shares in Treasury.

 

The figure of 422,967,263 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:01

1

5,296.0000

XLON

05002050000003394-E0OYAmF0Ln98

08:01:31

121

5,310.0000

XLON

07002070000003509-E0OYAmF0Lpb5

08:01:41

124

5,310.0000

XLON

07002070000003509-E0OYAmF0Lq6E

08:01:41

13

5,310.0000

XLON

07002070000003509-E0OYAmF0Lq6O

08:01:41

23

5,308.0000

XLON

05002050000003520-E0OYAmF0Lq6f

08:01:41

192

5,308.0000

XLON

05002050000003520-E0OYAmF0Lq6h

08:03:02

24

5,308.0000

XLON

07002070000003692-E0OYAmF0LtKw

08:03:37

157

5,310.0000

XLON

07002070000003809-E0OYAmF0Lubm

08:04:01

162

5,304.0000

XLON

05002050000003690-E0OYAmF0LvLq

08:04:01

187

5,308.0000

XLON

07002070000003692-E0OYAmF0LvKr

08:04:58

115

5,296.0000

XLON

07002070000003920-E0OYAmF0Lwlk

08:04:58

115

5,298.0000

XLON

07002070000003967-E0OYAmF0Lwkz

08:06:58

125

5,294.0000

XLON

07002070000004185-E0OYAmF0M2KS

08:08:00

160

5,282.0000

XLON

05002050000004187-E0OYAmF0M5dF

08:08:00

127

5,284.0000

XLON

05002050000003926-E0OYAmF0M5cM

08:08:00

202

5,288.0000

XLON

05002050000004388-E0OYAmF0M5bd

08:10:05

111

5,274.0000

XLON

07002070000004639-E0OYAmF0MA4K

08:10:06

125

5,272.0000

XLON

07002070000004567-E0OYAmF0MA5i

08:10:06

3

5,274.0000

XLON

07002070000004639-E0OYAmF0MA5W

08:12:04

169

5,268.0000

XLON

07002070000004769-E0OYAmF0MDOy

08:12:18

103

5,260.0000

XLON

07002070000004638-E0OYAmF0MDnR

08:12:41

123

5,254.0000

XLON

05002050000004821-E0OYAmF0MEaj

08:16:22

178

5,284.0000

XLON

05002050000006322-E0OYAmF0MKhJ

08:17:10

108

5,278.0000

XLON

05002050000006134-E0OYAmF0MLpB

08:19:07

177

5,286.0000

XLON

05002050000008135-E0OYAmF0MPHG

08:19:07

207

5,284.0000

XLON

07002070000007904-E0OYAmF0MPHS

08:20:07

193

5,284.0000

XLON

07002070000008846-E0OYAmF0MQqh

08:21:19

204

5,280.0000

XLON

07002070000008372-E0OYAmF0MSBm

08:21:19

216

5,282.0000

XLON

05002050000009192-E0OYAmF0MSBQ

08:21:50

69

5,278.0000

XLON

05002050000006134-E0OYAmF0MSfC

08:21:50

79

5,278.0000

XLON

05002050000007227-E0OYAmF0MSfE

08:23:33

117

5,276.0000

XLON

07002070000010185-E0OYAmF0MUx5

08:25:20

156

5,280.0000

XLON

07002070000011097-E0OYAmF0MWoo

08:27:06

182

5,278.0000

XLON

07002070000011626-E0OYAmF0MYgm

08:27:06

166

5,280.0000

XLON

07002070000011653-E0OYAmF0MYeX

08:29:39

195

5,280.0000

XLON

07002070000013447-E0OYAmF0MbOA

08:31:00

79

5,280.0000

XLON

05002050000014418-E0OYAmF0MdU3

08:31:00

129

5,280.0000

XLON

05002050000014418-E0OYAmF0MdU5

08:31:00

10

5,280.0000

XLON

05002050000014418-E0OYAmF0MdU7

08:32:41

182

5,288.0000

XLON

07002070000015397-E0OYAmF0Mfc1

08:34:10

100

5,282.0000

XLON

05002050000014538-E0OYAmF0Mh5r

08:34:21

109

5,282.0000

XLON

05002050000016220-E0OYAmF0MhAp

08:34:21

91

5,282.0000

XLON

05002050000016220-E0OYAmF0MhAr

08:34:21

68

5,282.0000

XLON

05002050000016220-E0OYAmF0MhAt

08:34:21

26

5,282.0000

XLON

05002050000016220-E0OYAmF0MhAv

08:34:51

134

5,276.0000

XLON

05002050000012463-E0OYAmF0MhUk

08:34:51

112

5,274.0000

XLON

07002070000015443-E0OYAmF0MhVB

08:37:05

130

5,272.0000

XLON

05002050000018026-E0OYAmF0Mk8L

08:37:05

2

5,272.0000

XLON

05002050000018026-E0OYAmF0Mk8N

08:37:41

100

5,270.0000

XLON

05002050000018610-E0OYAmF0Ml05

08:39:21

183

5,270.0000

XLON

05002050000019807-E0OYAmF0Mmwl

08:39:22

178

5,268.0000

XLON

07002070000017417-E0OYAmF0MmyZ

08:41:09

44

5,268.0000

XLON

05002050000020637-E0OYAmF0Mofo

08:41:09

30

5,268.0000

XLON

05002050000020637-E0OYAmF0Mofr

08:41:09

62

5,268.0000

XLON

05002050000020637-E0OYAmF0Moft

08:43:15

173

5,274.0000

XLON

05002050000021552-E0OYAmF0MrEi

08:44:21

143

5,274.0000

XLON

07002070000022403-E0OYAmF0MsQh

08:46:01

59

5,274.0000

XLON

05002050000023290-E0OYAmF0Mu1M

08:46:01

103

5,274.0000

XLON

05002050000023290-E0OYAmF0Mu1O

08:47:48

170

5,274.0000

XLON

05002050000024134-E0OYAmF0MvQH

08:50:24

96

5,270.0000

XLON

05002050000021367-E0OYAmF0MxqG

08:50:24

72

5,272.0000

XLON

07002070000021569-E0OYAmF0Mxpd

08:50:24

172

5,274.0000

XLON

05002050000024848-E0OYAmF0MxpG

08:53:03

176

5,278.0000

XLON

07002070000026241-E0OYAmF0N1P0

08:53:03

147

5,276.0000

XLON

05002050000026165-E0OYAmF0N1PG

08:54:22

90

5,274.0000

XLON

07002070000027339-E0OYAmF0N392

08:54:22

91

5,274.0000

XLON

07002070000027339-E0OYAmF0N394

08:56:07

162

5,272.0000

XLON

07002070000025987-E0OYAmF0N56N

08:56:07

186

5,274.0000

XLON

05002050000028154-E0OYAmF0N566

08:59:10

151

5,276.0000

XLON

05002050000029448-E0OYAmF0N9Eh

08:59:11

196

5,274.0000

XLON

07002070000029314-E0OYAmF0N9Gh

08:59:26

12

5,274.0000

XLON

05002050000029759-E0OYAmF0N9Z2

08:59:26

11

5,274.0000

XLON

05002050000029759-E0OYAmF0N9Z4

08:59:26

127

5,274.0000

XLON

05002050000029759-E0OYAmF0N9Z7

09:00:00

106

5,272.0000

XLON

07002070000029417-E0OYAmF0NAFC

09:01:33

164

5,272.0000

XLON

07002070000031480-E0OYAmF0NCZe

09:01:38

140

5,268.0000

XLON

05002050000031491-E0OYAmF0NCi8

09:02:55

129

5,266.0000

XLON

05002050000032901-E0OYAmF0NEb5

09:03:09

119

5,260.0000

XLON

07002070000032887-E0OYAmF0NEx4

09:04:35

112

5,254.0000

XLON

07002070000034030-E0OYAmF0NGKV

09:04:52

140

5,252.0000

XLON

05002050000034081-E0OYAmF0NGhu

09:07:37

124

5,246.0000

XLON

05002050000036618-E0OYAmF0NJjB

09:08:02

100

5,244.0000

XLON

07002070000035548-E0OYAmF0NK6x

09:10:22

137

5,248.0000

XLON

07002070000037719-E0OYAmF0NMM2

09:10:58

114

5,246.0000

XLON

07002070000037611-E0OYAmF0NNC0

09:11:12

102

5,250.0000

XLON

07002070000038539-E0OYAmF0NNTA

09:15:48

188

5,264.0000

XLON

05002050000040918-E0OYAmF0NSxC

09:16:58

204

5,270.0000

XLON

07002070000042168-E0OYAmF0NUTQ

09:17:08

204

5,268.0000

XLON

05002050000041632-E0OYAmF0NUdW

09:19:10

124

5,270.0000

XLON

05002050000042762-E0OYAmF0NX12

09:20:45

34

5,274.0000

XLON

07002070000044293-E0OYAmF0NYaI

09:20:45

117

5,274.0000

XLON

07002070000044293-E0OYAmF0NYaK

09:21:11

173

5,278.0000

XLON

05002050000044682-E0OYAmF0NZ9y

09:21:23

101

5,276.0000

XLON

07002070000044580-E0OYAmF0NZWV

09:23:31

115

5,272.0000

XLON

07002070000045359-E0OYAmF0NbcY

09:23:31

4

5,276.0000

XLON

05002050000045431-E0OYAmF0NbbS

09:23:31

157

5,276.0000

XLON

05002050000045431-E0OYAmF0NbbV

09:23:31

132

5,278.0000

XLON

07002070000045834-E0OYAmF0Nbb9

09:24:25

103

5,272.0000

XLON

05002050000046605-E0OYAmF0NcAK

09:24:25

4

5,272.0000

XLON

05002050000046605-E0OYAmF0NcAM

09:26:47

106

5,272.0000

XLON

07002070000047639-E0OYAmF0Nf0W

09:26:47

88

5,274.0000

XLON

05002050000047706-E0OYAmF0Nez5

09:28:55

59

5,272.0000

XLON

05002050000048440-E0OYAmF0NhJK

09:30:08

28

5,272.0000

XLON

05002050000048440-E0OYAmF0NiuC

09:30:08

95

5,272.0000

XLON

05002050000049222-E0OYAmF0NiuG

09:31:04

178

5,272.0000

XLON

05002050000050529-E0OYAmF0Njsi

09:32:44

109

5,274.0000

XLON

05002050000051427-E0OYAmF0NlRZ

09:32:44

73

5,274.0000

XLON

05002050000051427-E0OYAmF0NlRb

09:34:25

132

5,276.0000

XLON

05002050000052187-E0OYAmF0Nmzb

09:34:25

74

5,276.0000

XLON

07002070000052110-E0OYAmF0Nmzd

09:34:58

70

5,274.0000

XLON

05002050000051925-E0OYAmF0NneT

09:37:04

150

5,282.0000

XLON

05002050000053350-E0OYAmF0Nph2

09:37:32

161

5,280.0000

XLON

05002050000052974-E0OYAmF0NqIy

09:39:40

107

5,286.0000

XLON

07002070000054338-E0OYAmF0NsAL

09:39:40

24

5,286.0000

XLON

07002070000054338-E0OYAmF0NsAS

09:41:26

138

5,284.0000

XLON

05002050000054219-E0OYAmF0NtnR

09:41:26

157

5,286.0000

XLON

05002050000055104-E0OYAmF0Ntn7

09:42:44

109

5,282.0000

XLON

05002050000055828-E0OYAmF0NvYf

09:42:58

146

5,278.0000

XLON

07002070000055729-E0OYAmF0Nvtz

09:45:22

121

5,282.0000

XLON

07002070000056850-E0OYAmF0NysM

09:47:54

175

5,290.0000

XLON

05002050000057683-E0OYAmF0O1dR

09:47:54

70

5,290.0000

XLON

07002070000057593-E0OYAmF0O1dP

09:47:54

67

5,290.0000

XLON

07002070000057594-E0OYAmF0O1dT

09:49:22

125

5,286.0000

XLON

07002070000057299-E0OYAmF0O3Vj

09:51:04

199

5,286.0000

XLON

07002070000059666-E0OYAmF0O5DD

09:51:04

8

5,286.0000

XLON

07002070000059666-E0OYAmF0O5DM

09:51:58

19

5,284.0000

XLON

05002050000059140-E0OYAmF0O656

09:51:58

100

5,284.0000

XLON

05002050000059140-E0OYAmF0O658

09:53:19

201

5,282.0000

XLON

07002070000060442-E0OYAmF0O7l3

09:54:44

174

5,280.0000

XLON

07002070000061137-E0OYAmF0O9I7

09:55:28

147

5,278.0000

XLON

07002070000060443-E0OYAmF0OAAl

09:58:13

124

5,282.0000

XLON

07002070000061959-E0OYAmF0ODGr

09:59:24

25

5,282.0000

XLON

07002070000063396-E0OYAmF0OF21

09:59:24

103

5,282.0000

XLON

07002070000063396-E0OYAmF0OF23

09:59:24

38

5,282.0000

XLON

07002070000063396-E0OYAmF0OF25

09:59:46

124

5,280.0000

XLON

07002070000061946-E0OYAmF0OFQp

10:03:36

126

5,280.0000

XLON

05002050000065901-E0OYAmF0OLna

10:03:36

41

5,280.0000

XLON

05002050000065901-E0OYAmF0OLmv

10:04:30

189

5,280.0000

XLON

07002070000066255-E0OYAmF0OMg7

10:04:42

86

5,278.0000

XLON

05002050000065241-E0OYAmF0OMsJ

10:04:42

45

5,278.0000

XLON

05002050000065241-E0OYAmF0OMsU

10:06:22

147

5,276.0000

XLON

07002070000067141-E0OYAmF0OPME

10:06:26

25

5,274.0000

XLON

07002070000067083-E0OYAmF0OPdq

10:06:26

86

5,274.0000

XLON

07002070000067083-E0OYAmF0OPdt

10:07:44

103

5,280.0000

XLON

07002070000068266-E0OYAmF0OR7V

10:08:36

95

5,278.0000

XLON

05002050000068318-E0OYAmF0ORyu

10:09:30

83

5,270.0000

XLON

07002070000069213-E0OYAmF0OTrL

10:15:50

204

5,272.0000

XLON

07002070000075196-E0OYAmF0OlZj

10:15:50

112

5,272.0000

XLON

07002070000075196-E0OYAmF0OlZl

10:15:50

330

5,272.0000

XLON

07002070000075196-E0OYAmF0OlZn

10:19:31

498

5,280.0000

XLON

07002070000076966-E0OYAmF0OsNL

10:19:31

421

5,278.0000

XLON

05002050000076102-E0OYAmF0OsNS

10:19:52

18

5,278.0000

XLON

05002050000077173-E0OYAmF0OstV

10:20:00

138

5,276.0000

XLON

07002070000077166-E0OYAmF0OtBx

10:20:00

183

5,278.0000

XLON

05002050000077190-E0OYAmF0Ot8A

10:20:00

160

5,278.0000

XLON

05002050000077190-E0OYAmF0Ot8C

10:20:00

255

5,278.0000

XLON

07002070000077175-E0OYAmF0Ot8E

10:20:50

207

5,276.0000

XLON

05002050000077761-E0OYAmF0OtuD

10:21:44

217

5,276.0000

XLON

07002070000078079-E0OYAmF0Ouek

10:21:44

4

5,276.0000

XLON

07002070000078079-E0OYAmF0Ouem

10:21:53

1

5,272.0000

XLON

05002050000077265-E0OYAmF0OumO

10:21:53

174

5,272.0000

XLON

05002050000077265-E0OYAmF0OumS

10:24:31

214

5,270.0000

XLON

07002070000078718-E0OYAmF0OxFO

10:25:16

214

5,268.0000

XLON

05002050000078755-E0OYAmF0OyAF

10:27:02

29

5,268.0000

XLON

07002070000079869-E0OYAmF0OzTH

10:27:02

192

5,268.0000

XLON

07002070000079869-E0OYAmF0OzTJ

10:29:03

158

5,268.0000

XLON

05002050000080490-E0OYAmF0P17G

10:31:25

157

5,268.0000

XLON

05002050000081121-E0OYAmF0P3r7

10:31:44

2

5,266.0000

XLON

07002070000081835-E0OYAmF0P4Kz

10:31:54

112

5,264.0000

XLON

07002070000079279-E0OYAmF0P4XR

10:31:54

69

5,264.0000

XLON

07002070000080788-E0OYAmF0P4XT

10:34:24

202

5,268.0000

XLON

05002050000082614-E0OYAmF0P6pe

10:34:45

83

5,266.0000

XLON

05002050000082558-E0OYAmF0P70x

10:34:45

75

5,266.0000

XLON

05002050000082558-E0OYAmF0P70z

10:35:35

44

5,266.0000

XLON

07002070000083260-E0OYAmF0P7sZ

10:35:35

149

5,266.0000

XLON

07002070000083260-E0OYAmF0P7sb

10:38:25

213

5,272.0000

XLON

05002050000084631-E0OYAmF0PAIH

10:40:28

240

5,270.0000

XLON

05002050000084567-E0OYAmF0PBUK

10:41:31

166

5,268.0000

XLON

07002070000085337-E0OYAmF0PC9P

10:43:48

200

5,268.0000

XLON

07002070000086805-E0OYAmF0PDoA

10:44:51

95

5,264.0000

XLON

05002050000085367-E0OYAmF0PEzg

10:44:51

200

5,266.0000

XLON

07002070000086001-E0OYAmF0PEye

10:49:59

10

5,268.0000

XLON

05002050000090244-E0OYAmF0PLLP

10:49:59

104

5,268.0000

XLON

05002050000090244-E0OYAmF0PLLR

10:49:59

30

5,268.0000

XLON

05002050000090244-E0OYAmF0PLF4

10:49:59

23

5,268.0000

XLON

05002050000090244-E0OYAmF0PL6V

10:50:05

115

5,270.0000

XLON

05002050000090900-E0OYAmF0PMBf

10:50:05

103

5,270.0000

XLON

05002050000090900-E0OYAmF0PMBh

10:50:05

69

5,270.0000

XLON

05002050000090900-E0OYAmF0PMBj

10:50:15

45

5,266.0000

XLON

07002070000089874-E0OYAmF0PNOs

10:50:15

203

5,266.0000

XLON

07002070000089874-E0OYAmF0PNOx

10:50:15

260

5,266.0000

XLON

07002070000090881-E0OYAmF0PNOz

10:50:29

30

5,268.0000

XLON

05002050000091558-E0OYAmF0POyt

10:50:29

22

5,268.0000

XLON

05002050000091558-E0OYAmF0POg7

10:50:29

16

5,268.0000

XLON

05002050000091558-E0OYAmF0POaC

10:50:30

40

5,268.0000

XLON

05002050000091558-E0OYAmF0PP7L

10:51:14

30

5,268.0000

XLON

05002050000091558-E0OYAmF0PT9k

10:51:14

14

5,272.0000

XLON

07002070000092150-E0OYAmF0PSu4

10:51:14

663

5,272.0000

XLON

07002070000092150-E0OYAmF0PSu6

10:51:15

10

5,268.0000

XLON

05002050000091558-E0OYAmF0PTIK

10:51:29

30

5,266.0000

XLON

07002070000091529-E0OYAmF0PURx

10:51:29

15

5,266.0000

XLON

07002070000091529-E0OYAmF0PUNs

10:51:29

13

5,266.0000

XLON

07002070000091529-E0OYAmF0PUHG

10:51:30

41

5,266.0000

XLON

07002070000091529-E0OYAmF0PUeE

10:51:45

48

5,270.0000

XLON

05002050000095046-E0OYAmF0PW0h

10:52:01

677

5,272.0000

XLON

05002050000095206-E0OYAmF0PXZN

10:52:01

319

5,272.0000

XLON

07002070000095193-E0OYAmF0PXZP

10:52:01

538

5,272.0000

XLON

05002050000095207-E0OYAmF0PXZR

10:52:29

30

5,268.0000

XLON

05002050000095208-E0OYAmF0PZkO

10:52:29

14

5,268.0000

XLON

05002050000095208-E0OYAmF0PZfn

10:52:29

17

5,268.0000

XLON

05002050000095208-E0OYAmF0PZZa

10:52:30

42

5,268.0000

XLON

05002050000095208-E0OYAmF0PZpX

10:53:35

973

5,274.0000

XLON

07002070000099333-E0OYAmF0PebX

10:53:41

848

5,272.0000

XLON

05002050000098817-E0OYAmF0PeiJ

10:53:41

33

5,272.0000

XLON

05002050000098817-E0OYAmF0PeiH

10:55:14

855

5,270.0000

XLON

05002050000103082-E0OYAmF0Plzc

10:55:15

19

5,268.0000

XLON

05002050000101137-E0OYAmF0Pm5S

10:55:29

30

5,268.0000

XLON

05002050000101137-E0OYAmF0PnAL

10:55:29

15

5,268.0000

XLON

05002050000101137-E0OYAmF0Pn7c

10:55:29

19

5,268.0000

XLON

05002050000101137-E0OYAmF0Pn0w

10:55:30

41

5,268.0000

XLON

05002050000101137-E0OYAmF0PnJM

10:55:44

30

5,268.0000

XLON

05002050000101137-E0OYAmF0PoN3

10:55:44

11

5,268.0000

XLON

05002050000101137-E0OYAmF0PoKM

10:55:44

17

5,268.0000

XLON

05002050000101137-E0OYAmF0PoFP

10:55:45

41

5,268.0000

XLON

05002050000101137-E0OYAmF0PoTs

10:56:44

30

5,272.0000

XLON

07002070000106597-E0OYAmF0PsXi

10:56:44

10

5,272.0000

XLON

07002070000106597-E0OYAmF0PsSa

10:56:44

12

5,272.0000

XLON

07002070000106597-E0OYAmF0PsNg

10:56:44

11

5,272.0000

XLON

07002070000106597-E0OYAmF0PsL2

10:56:44

13

5,272.0000

XLON

07002070000106597-E0OYAmF0PsHR

10:56:45

24

5,272.0000

XLON

07002070000106597-E0OYAmF0Psg2

10:56:59

10

5,272.0000

XLON

07002070000106597-E0OYAmF0PtiB

10:56:59

30

5,272.0000

XLON

07002070000106597-E0OYAmF0Ptak

10:56:59

19

5,272.0000

XLON

07002070000106597-E0OYAmF0PtYV

10:56:59

12

5,272.0000

XLON

07002070000106597-E0OYAmF0PtTw

10:56:59

15

5,272.0000

XLON

07002070000106597-E0OYAmF0PtOd

10:57:00

44

5,272.0000

XLON

05002050000107137-E0OYAmF0Ptji

10:57:00

1

5,272.0000

XLON

07002070000106597-E0OYAmF0Ptjg

10:57:04

351

5,272.0000

XLON

05002050000107137-E0OYAmF0Pu0K

10:57:14

19

5,268.0000

XLON

07002070000103094-E0OYAmF0PusY

10:57:15

40

5,268.0000

XLON

07002070000103094-E0OYAmF0Pv0m

10:57:29

30

5,268.0000

XLON

07002070000103094-E0OYAmF0Pw53

10:57:29

18

5,268.0000

XLON

07002070000103094-E0OYAmF0Pvzf

10:57:30

29

5,268.0000

XLON

07002070000103094-E0OYAmF0PwC6

10:57:44

30

5,268.0000

XLON

05002050000106611-E0OYAmF0PxEo

10:57:44

14

5,268.0000

XLON

05002050000106611-E0OYAmF0PxBR

10:57:44

14

5,268.0000

XLON

05002050000106611-E0OYAmF0Px5j

10:57:44

18

5,268.0000

XLON

05002050000106611-E0OYAmF0Px1S

10:57:45

44

5,268.0000

XLON

05002050000106611-E0OYAmF0PxMl

10:58:27

41

5,274.0000

XLON

07002070000110572-E0OYAmF0Q0L6

10:58:27

361

5,274.0000

XLON

07002070000110572-E0OYAmF0Q0L9

10:58:30

14

5,272.0000

XLON

07002070000110053-E0OYAmF0Q0xP

10:58:44

30

5,272.0000

XLON

07002070000110053-E0OYAmF0Q1xe

10:58:44

11

5,272.0000

XLON

07002070000110053-E0OYAmF0Q1qd

10:58:44

10

5,272.0000

XLON

07002070000110053-E0OYAmF0Q1kX

10:58:44

15

5,272.0000

XLON

07002070000110053-E0OYAmF0Q1jE

10:58:44

10

5,272.0000

XLON

07002070000110053-E0OYAmF0Q1fN

10:58:45

1

5,272.0000

XLON

05002050000110595-E0OYAmF0Q25J

10:58:45

42

5,272.0000

XLON

07002070000110053-E0OYAmF0Q25H

10:58:51

36

5,272.0000

XLON

05002050000110595-E0OYAmF0Q2Zg

10:58:51

158

5,272.0000

XLON

05002050000110595-E0OYAmF0Q2Zi

11:00:05

160

5,266.0000

XLON

07002070000113313-E0OYAmF0Q8TA

11:00:20

182

5,266.0000

XLON

07002070000114558-E0OYAmF0Q8r2

11:00:58

248

5,264.0000

XLON

05002050000114491-E0OYAmF0Q9MF

11:02:05

139

5,258.0000

XLON

07002070000115549-E0OYAmF0QBaN

11:04:22

167

5,260.0000

XLON

05002050000116438-E0OYAmF0QEa6

11:06:42

161

5,262.0000

XLON

05002050000117346-E0OYAmF0QGpN

11:09:16

104

5,266.0000

XLON

07002070000119090-E0OYAmF0QJ6g

11:09:16

82

5,266.0000

XLON

07002070000119090-E0OYAmF0QJ6i

11:10:11

126

5,262.0000

XLON

07002070000119469-E0OYAmF0QJuL

11:10:11

218

5,264.0000

XLON

07002070000118605-E0OYAmF0QJtb

11:12:10

39

5,264.0000

XLON

05002050000120248-E0OYAmF0QLTd

11:12:10

142

5,264.0000

XLON

05002050000120248-E0OYAmF0QLTh

11:12:10

139

5,264.0000

XLON

07002070000120179-E0OYAmF0QLTj

11:13:41

139

5,262.0000

XLON

07002070000120785-E0OYAmF0QMYx

11:19:35

156

5,264.0000

XLON

07002070000123203-E0OYAmF0QRBc

11:21:26

82

5,266.0000

XLON

07002070000124316-E0OYAmF0QT20

11:24:14

178

5,268.0000

XLON

05002050000125635-E0OYAmF0QUnm

11:26:40

77

5,274.0000

XLON

07002070000126605-E0OYAmF0QX0N

11:26:40

63

5,274.0000

XLON

07002070000126605-E0OYAmF0QX0P

11:26:40

69

5,274.0000

XLON

07002070000126605-E0OYAmF0QX0R

11:26:55

114

5,270.0000

XLON

05002050000126302-E0OYAmF0QX86

11:29:53

62

5,270.0000

XLON

05002050000126302-E0OYAmF0QZKI

11:29:53

1

5,270.0000

XLON

07002070000127283-E0OYAmF0QZKK

11:29:53

209

5,270.0000

XLON

07002070000127283-E0OYAmF0QZKM

11:29:55

211

5,268.0000

XLON

07002070000125904-E0OYAmF0QZM0

11:30:33

147

5,264.0000

XLON

05002050000128092-E0OYAmF0Qa6E

11:32:15

161

5,262.0000

XLON

05002050000129079-E0OYAmF0Qbil

11:35:56

175

5,266.0000

XLON

07002070000130586-E0OYAmF0QeTA

11:36:49

198

5,270.0000

XLON

07002070000131045-E0OYAmF0QfGY

11:38:27

3

5,270.0000

XLON

05002050000131641-E0OYAmF0QgNU

11:39:49

167

5,268.0000

XLON

07002070000131974-E0OYAmF0QhLE

11:39:53

213

5,266.0000

XLON

07002070000131016-E0OYAmF0QhPE

11:40:31

103

5,266.0000

XLON

05002050000132295-E0OYAmF0Qi3q

11:40:31

141

5,264.0000

XLON

07002070000132273-E0OYAmF0Qi4H

11:43:22

111

5,264.0000

XLON

07002070000132917-E0OYAmF0Qk92

11:45:36

74

5,262.0000

XLON

05002050000132884-E0OYAmF0QlS0

11:47:48

123

5,260.0000

XLON

05002050000134866-E0OYAmF0Qmn9

11:47:48

42

5,260.0000

XLON

05002050000134866-E0OYAmF0QmnD

11:48:12

42

5,258.0000

XLON

07002070000132918-E0OYAmF0Qn6m

11:48:12

13

5,258.0000

XLON

07002070000132918-E0OYAmF0Qn6s

11:48:42

19

5,258.0000

XLON

07002070000132918-E0OYAmF0QnQh

11:48:42

94

5,258.0000

XLON

07002070000135536-E0OYAmF0QnQm

11:48:43

32

5,258.0000

XLON

07002070000135536-E0OYAmF0QnRA

11:54:13

73

5,256.0000

XLON

05002050000136710-E0OYAmF0Qrvb

11:54:13

80

5,256.0000

XLON

07002070000133589-E0OYAmF0QrvZ

11:56:12

227

5,258.0000

XLON

05002050000138136-E0OYAmF0Qtj6

11:56:58

284

5,256.0000

XLON

07002070000137889-E0OYAmF0Qu56

11:59:45

196

5,258.0000

XLON

05002050000139247-E0OYAmF0Qw83

12:01:43

158

5,262.0000

XLON

05002050000141006-E0OYAmF0QyYK

12:05:55

46

5,262.0000

XLON

07002070000143703-E0OYAmF0R2G6

12:05:55

1

5,262.0000

XLON

07002070000143703-E0OYAmF0R2G9

12:05:55

225

5,262.0000

XLON

07002070000143703-E0OYAmF0R2GE

12:06:03

158

5,258.0000

XLON

07002070000140714-E0OYAmF0R2Oe

12:06:03

218

5,260.0000

XLON

05002050000141293-E0OYAmF0R2NQ

12:13:27

216

5,266.0000

XLON

05002050000147455-E0OYAmF0R8Wz

12:14:20

227

5,264.0000

XLON

05002050000147418-E0OYAmF0R9J3

12:14:59

34

5,262.0000

XLON

05002050000145845-E0OYAmF0RAEa

12:14:59

31

5,262.0000

XLON

05002050000145845-E0OYAmF0RAEe

12:14:59

138

5,262.0000

XLON

05002050000145845-E0OYAmF0RAEg

12:14:59

8

5,262.0000

XLON

05002050000145845-E0OYAmF0RAEn

12:16:48

124

5,260.0000

XLON

07002070000148683-E0OYAmF0RC0b

12:20:02

186

5,266.0000

XLON

07002070000150233-E0OYAmF0RECH

12:20:02

143

5,264.0000

XLON

05002050000150112-E0OYAmF0RECr

12:21:39

137

5,264.0000

XLON

07002070000151239-E0OYAmF0RF8D

12:23:47

10

5,262.0000

XLON

05002050000150557-E0OYAmF0RGRn

12:24:40

148

5,262.0000

XLON

05002050000150557-E0OYAmF0RHBS

12:25:27

78

5,260.0000

XLON

05002050000151331-E0OYAmF0RHfu

12:25:27

60

5,260.0000

XLON

07002070000152743-E0OYAmF0RHfw

12:25:27

10

5,260.0000

XLON

07002070000152743-E0OYAmF0RHg6

12:27:48

107

5,258.0000

XLON

05002050000153413-E0OYAmF0RJCh

12:27:48

6

5,258.0000

XLON

05002050000153413-E0OYAmF0RJCm

12:27:48

78

5,258.0000

XLON

05002050000153413-E0OYAmF0RJCo

12:28:58

129

5,260.0000

XLON

05002050000154242-E0OYAmF0RKB8

12:31:00

65

5,258.0000

XLON

07002070000154187-E0OYAmF0RLiM

12:31:00

122

5,258.0000

XLON

07002070000154187-E0OYAmF0RLiO

12:31:00

132

5,260.0000

XLON

05002050000154808-E0OYAmF0RLhk

12:36:46

170

5,266.0000

XLON

07002070000157695-E0OYAmF0RQ61

12:36:47

160

5,266.0000

XLON

07002070000157911-E0OYAmF0RQ7B

12:36:47

30

5,266.0000

XLON

07002070000157911-E0OYAmF0RQ7D

12:36:54

134

5,264.0000

XLON

05002050000157538-E0OYAmF0RQAi

12:36:54

31

5,264.0000

XLON

05002050000157538-E0OYAmF0RQAm

12:36:54

5

5,264.0000

XLON

05002050000157538-E0OYAmF0RQAr

12:37:13

11

5,262.0000

XLON

07002070000157696-E0OYAmF0RQRx

12:37:13

54

5,262.0000

XLON

07002070000157696-E0OYAmF0RQS1

12:37:13

49

5,262.0000

XLON

07002070000157696-E0OYAmF0RQS4

12:38:35

69

5,258.0000

XLON

05002050000158637-E0OYAmF0RRXR

12:41:06

83

5,256.0000

XLON

07002070000158713-E0OYAmF0RTiA

12:42:27

32

5,252.0000

XLON

05002050000158638-E0OYAmF0RUcV

12:42:27

58

5,252.0000

XLON

05002050000158638-E0OYAmF0RUcd

12:42:28

106

5,250.0000

XLON

05002050000159437-E0OYAmF0RUfp

12:48:27

70

5,256.0000

XLON

05002050000163116-E0OYAmF0RYXP

12:48:27

121

5,256.0000

XLON

05002050000163116-E0OYAmF0RYXR

12:48:27

47

5,256.0000

XLON

05002050000163116-E0OYAmF0RYXT

12:48:36

210

5,254.0000

XLON

05002050000162740-E0OYAmF0RYZp

12:50:35

26

5,258.0000

XLON

05002050000164026-E0OYAmF0RZil

12:52:32

132

5,254.0000

XLON

07002070000163902-E0OYAmF0RbJn

12:53:51

69

5,252.0000

XLON

05002050000163752-E0OYAmF0Rc0b

12:53:51

66

5,252.0000

XLON

05002050000164590-E0OYAmF0Rc0d

12:55:56

169

5,254.0000

XLON

05002050000166209-E0OYAmF0RdFO

12:56:47

79

5,254.0000

XLON

05002050000166920-E0OYAmF0RdtM

12:56:47

3

5,254.0000

XLON

05002050000166920-E0OYAmF0RdtO

12:58:36

73

5,254.0000

XLON

05002050000167670-E0OYAmF0Rf0V

12:58:36

135

5,254.0000

XLON

07002070000167755-E0OYAmF0Rf0X

13:00:06

155

5,252.0000

XLON

07002070000166195-E0OYAmF0Rg6x

13:02:10

126

5,256.0000

XLON

07002070000169291-E0OYAmF0Rihr

13:13:42

13

5,264.0000

XLON

05002050000174137-E0OYAmF0RqkX

13:13:42

184

5,264.0000

XLON

05002050000174137-E0OYAmF0Rqkc

13:13:43

190

5,262.0000

XLON

07002070000171153-E0OYAmF0RqpT

13:13:43

114

5,260.0000

XLON

05002050000170964-E0OYAmF0Rqpy

13:13:43

76

5,260.0000

XLON

05002050000170964-E0OYAmF0Rqq2

13:13:43

242

5,264.0000

XLON

05002050000176156-E0OYAmF0Rqlz

13:14:32

164

5,264.0000

XLON

07002070000176553-E0OYAmF0RrMC

13:14:32

27

5,264.0000

XLON

07002070000176553-E0OYAmF0RrME

13:15:17

3

5,266.0000

XLON

07002070000176977-E0OYAmF0RsCJ

13:15:53

182

5,260.0000

XLON

05002050000176170-E0OYAmF0Rscn

13:15:53

9

5,260.0000

XLON

05002050000176170-E0OYAmF0Rscq

13:15:53

190

5,262.0000

XLON

05002050000176798-E0OYAmF0Rsc6

13:20:01

203

5,264.0000

XLON

07002070000179438-E0OYAmF0RvTi

13:20:13

157

5,262.0000

XLON

05002050000178830-E0OYAmF0Rvb0

13:20:13

71

5,262.0000

XLON

05002050000178830-E0OYAmF0Rvb5

13:24:19

170

5,264.0000

XLON

07002070000181694-E0OYAmF0RyQN

13:25:23

65

5,264.0000

XLON

05002050000181852-E0OYAmF0Rz55

13:25:23

147

5,264.0000

XLON

05002050000181901-E0OYAmF0Rz57

13:28:16

205

5,264.0000

XLON

07002070000182899-E0OYAmF0S15T

13:28:16

33

5,264.0000

XLON

07002070000182899-E0OYAmF0S15X

13:30:11

271

5,264.0000

XLON

05002050000183897-E0OYAmF0S2SZ

13:32:01

10

5,262.0000

XLON

05002050000180273-E0OYAmF0S49x

13:32:01

160

5,262.0000

XLON

05002050000180273-E0OYAmF0S4A0

13:32:12

171

5,260.0000

XLON

05002050000182697-E0OYAmF0S4Hg

13:33:57

129

5,260.0000

XLON

05002050000186538-E0OYAmF0S5gZ

13:33:57

241

5,260.0000

XLON

07002070000186894-E0OYAmF0S5gb

13:37:34

103

5,260.0000

XLON

05002050000188467-E0OYAmF0S8FI

13:37:34

68

5,260.0000

XLON

05002050000188467-E0OYAmF0S8FG

13:38:51

51

5,262.0000

XLON

05002050000189365-E0OYAmF0S8zq

13:38:51

213

5,262.0000

XLON

05002050000189365-E0OYAmF0S8zt

13:40:30

248

5,272.0000

XLON

05002050000191042-E0OYAmF0SAE0

13:40:39

127

5,270.0000

XLON

07002070000191153-E0OYAmF0SAL7

13:40:39

74

5,270.0000

XLON

07002070000191154-E0OYAmF0SAL9

13:43:48

125

5,262.0000

XLON

07002070000191874-E0OYAmF0SBzz

13:50:27

205

5,272.0000

XLON

07002070000196467-E0OYAmF0SGhz

13:50:45

10

5,276.0000

XLON

05002050000197106-E0OYAmF0SH14

13:51:32

106

5,276.0000

XLON

07002070000197210-E0OYAmF0SHra

13:51:51

22

5,278.0000

XLON

05002050000197624-E0OYAmF0SIM5

13:51:53

251

5,278.0000

XLON

05002050000197645-E0OYAmF0SIP8

13:53:31

11

5,276.0000

XLON

07002070000197210-E0OYAmF0SJhE

13:53:31

32

5,276.0000

XLON

07002070000197210-E0OYAmF0SJhG

13:53:31

86

5,276.0000

XLON

05002050000197575-E0OYAmF0SJhL

13:53:31

50

5,276.0000

XLON

07002070000197210-E0OYAmF0SJhJ

13:53:31

231

5,278.0000

XLON

05002050000198424-E0OYAmF0SJgv

13:55:08

177

5,278.0000

XLON

07002070000199311-E0OYAmF0SKsH

13:57:23

56

5,274.0000

XLON

05002050000197003-E0OYAmF0SMH7

13:57:23

126

5,274.0000

XLON

05002050000197003-E0OYAmF0SMHC

14:00:02

66

5,274.0000

XLON

07002070000201489-E0OYAmF0SOK9

14:00:05

149

5,274.0000

XLON

07002070000201489-E0OYAmF0SOMG

14:02:16

216

5,278.0000

XLON

07002070000202706-E0OYAmF0SQcN

14:03:57

234

5,280.0000

XLON

05002050000203679-E0OYAmF0SSkh

14:04:44

70

5,280.0000

XLON

05002050000204240-E0OYAmF0STdF

14:05:08

253

5,280.0000

XLON

05002050000204492-E0OYAmF0SUCN

14:05:31

216

5,278.0000

XLON

05002050000203406-E0OYAmF0SUku

14:08:22

90

5,278.0000

XLON

05002050000206012-E0OYAmF0SWb6

14:08:58

40

5,276.0000

XLON

07002070000202488-E0OYAmF0SX8s

14:09:57

104

5,276.0000

XLON

07002070000202488-E0OYAmF0SXfm

14:09:57

65

5,276.0000

XLON

07002070000202488-E0OYAmF0SXfr

14:10:55

210

5,278.0000

XLON

05002050000207171-E0OYAmF0SYRB

14:11:48

245

5,278.0000

XLON

07002070000207609-E0OYAmF0SZHe

14:11:48

276

5,276.0000

XLON

07002070000206877-E0OYAmF0SZHr

14:15:06

198

5,278.0000

XLON

05002050000209040-E0OYAmF0ScUy

14:16:31

37

5,278.0000

XLON

05002050000209533-E0OYAmF0Sdnw

14:16:31

135

5,278.0000

XLON

05002050000209533-E0OYAmF0Sdny

14:18:50

42

5,282.0000

XLON

07002070000210642-E0OYAmF0Sfkp

14:20:51

286

5,284.0000

XLON

07002070000212293-E0OYAmF0ShMB

14:21:47

137

5,284.0000

XLON

05002050000212430-E0OYAmF0SiEz

14:22:31

96

5,284.0000

XLON

07002070000213191-E0OYAmF0SijM

14:22:31

171

5,284.0000

XLON

07002070000213191-E0OYAmF0SijI

14:23:22

119

5,280.0000

XLON

07002070000210087-E0OYAmF0SjL8

14:23:22

232

5,280.0000

XLON

05002050000213527-E0OYAmF0SjLC

14:23:22

61

5,280.0000

XLON

07002070000210087-E0OYAmF0SjLA

14:23:22

188

5,282.0000

XLON

07002070000210642-E0OYAmF0SjKR

14:24:12

191

5,280.0000

XLON

05002050000213954-E0OYAmF0SkYY

14:24:15

175

5,278.0000

XLON

07002070000214017-E0OYAmF0Skce

14:24:42

191

5,276.0000

XLON

05002050000213955-E0OYAmF0Sl1g

14:26:44

1

5,274.0000

XLON

07002070000214675-E0OYAmF0SmwD

14:26:44

118

5,274.0000

XLON

07002070000214675-E0OYAmF0SmwH

14:28:54

59

5,274.0000

XLON

05002050000215972-E0OYAmF0SpKu

14:28:54

210

5,274.0000

XLON

05002050000215972-E0OYAmF0SpKw

14:29:12

111

5,270.0000

XLON

07002070000216667-E0OYAmF0Spmc

14:29:12

111

5,272.0000

XLON

05002050000214488-E0OYAmF0Splc

14:29:12

94

5,272.0000

XLON

05002050000215666-E0OYAmF0Sple

14:29:13

75

5,268.0000

XLON

05002050000217014-E0OYAmF0Spof

14:30:55

118

5,270.0000

XLON

05002050000220686-E0OYAmF0SvQx

14:30:55

72

5,270.0000

XLON

05002050000220686-E0OYAmF0SvQz

14:30:59

337

5,268.0000

XLON

05002050000219229-E0OYAmF0SvWc

14:31:30

66

5,266.0000

XLON

07002070000219217-E0OYAmF0SxeN

14:32:02

266

5,264.0000

XLON

07002070000222020-E0OYAmF0Syu3

14:34:08

313

5,264.0000

XLON

05002050000224597-E0OYAmF0T4Bu

14:35:55

21

5,264.0000

XLON

05002050000227604-E0OYAmF0T82w

14:35:55

120

5,264.0000

XLON

05002050000227604-E0OYAmF0T82y

14:38:06

164

5,264.0000

XLON

07002070000228514-E0OYAmF0TBJ2

14:38:06

117

5,264.0000

XLON

07002070000229452-E0OYAmF0TBJA

14:38:13

266

5,262.0000

XLON

05002050000221911-E0OYAmF0TBQi

14:38:45

56

5,260.0000

XLON

07002070000224646-E0OYAmF0TCJz

14:38:45

83

5,260.0000

XLON

05002050000230254-E0OYAmF0TCK5

14:38:45

55

5,260.0000

XLON

07002070000224646-E0OYAmF0TCK3

14:41:12

97

5,264.0000

XLON

05002050000232777-E0OYAmF0TH0u

14:41:12

96

5,264.0000

XLON

07002070000232841-E0OYAmF0TH0q

14:41:12

20

5,264.0000

XLON

07002070000232841-E0OYAmF0TH0s

14:41:33

272

5,262.0000

XLON

05002050000231889-E0OYAmF0THgc

14:41:52

98

5,260.0000

XLON

05002050000230826-E0OYAmF0TIJC

14:41:52

95

5,260.0000

XLON

05002050000230826-E0OYAmF0TIJG

14:41:52

291

5,262.0000

XLON

07002070000233666-E0OYAmF0TIG7

14:43:56

213

5,260.0000

XLON

05002050000235097-E0OYAmF0TMG5

14:43:56

7

5,258.0000

XLON

05002050000233547-E0OYAmF0TMGX

14:44:15

3

5,256.0000

XLON

05002050000233618-E0OYAmF0TMkr

14:44:15

80

5,256.0000

XLON

05002050000233618-E0OYAmF0TMku

14:44:15

187

5,258.0000

XLON

05002050000233547-E0OYAmF0TMjg

14:46:02

160

5,258.0000

XLON

05002050000237286-E0OYAmF0TQGu

14:46:02

84

5,258.0000

XLON

05002050000237286-E0OYAmF0TQGw

14:48:26

233

5,258.0000

XLON

05002050000238825-E0OYAmF0TUFa

14:48:26

23

5,260.0000

XLON

05002050000239350-E0OYAmF0TUEv

14:48:26

214

5,260.0000

XLON

05002050000239350-E0OYAmF0TUEt

14:48:50

291

5,256.0000

XLON

07002070000236644-E0OYAmF0TV2J

14:48:51

88

5,254.0000

XLON

05002050000239554-E0OYAmF0TV56

14:48:51

101

5,254.0000

XLON

05002050000239554-E0OYAmF0TV50

14:49:00

171

5,252.0000

XLON

07002070000239616-E0OYAmF0TVT1

14:49:00

101

5,252.0000

XLON

07002070000239616-E0OYAmF0TVT3

14:50:23

113

5,248.0000

XLON

07002070000241154-E0OYAmF0TY8m

14:50:23

76

5,248.0000

XLON

07002070000241154-E0OYAmF0TY8p

14:50:46

145

5,246.0000

XLON

05002050000241071-E0OYAmF0TYsq

14:53:12

133

5,248.0000

XLON

05002050000242445-E0OYAmF0Tcnb

14:53:12

94

5,248.0000

XLON

05002050000242445-E0OYAmF0Tcnf

14:53:12

184

5,250.0000

XLON

05002050000242833-E0OYAmF0Tcmx

14:54:05

213

5,248.0000

XLON

07002070000243831-E0OYAmF0Te1p

14:55:26

87

5,246.0000

XLON

05002050000243738-E0OYAmF0TfrZ

14:55:26

258

5,248.0000

XLON

07002070000244999-E0OYAmF0TfoM

14:55:30

75

5,244.0000

XLON

05002050000244547-E0OYAmF0Tg5I

14:55:30

77

5,244.0000

XLON

07002070000244666-E0OYAmF0Tg5G

14:55:30

53

5,244.0000

XLON

05002050000244890-E0OYAmF0Tg5K

14:55:30

94

5,244.0000

XLON

05002050000244890-E0OYAmF0Tg5N

14:57:24

117

5,242.0000

XLON

07002070000246386-E0OYAmF0TikJ

14:58:41

164

5,240.0000

XLON

05002050000246293-E0OYAmF0TktU

15:00:05

87

5,240.0000

XLON

07002070000248682-E0OYAmF0ToQ2

15:00:05

42

5,240.0000

XLON

07002070000248682-E0OYAmF0ToQ5

15:01:38

275

5,238.0000

XLON

05002050000249004-E0OYAmF0TrVQ

15:01:38

69

5,240.0000

XLON

05002050000249594-E0OYAmF0TrUS

15:01:38

151

5,240.0000

XLON

05002050000249594-E0OYAmF0TrUU

15:02:38

84

5,238.0000

XLON

05002050000250952-E0OYAmF0Ttmf

15:02:59

90

5,238.0000

XLON

05002050000250952-E0OYAmF0Tua6

15:04:52

221

5,242.0000

XLON

07002070000252417-E0OYAmF0TxPF

15:09:09

49

5,244.0000

XLON

05002050000253703-E0OYAmF0U3SA

15:09:09

225

5,244.0000

XLON

05002050000253703-E0OYAmF0U3SC

15:09:09

196

5,246.0000

XLON

07002070000254320-E0OYAmF0U3Ql

15:09:28

18

5,242.0000

XLON

05002050000252890-E0OYAmF0U3u1

15:09:28

198

5,242.0000

XLON

05002050000252890-E0OYAmF0U3u6

15:10:06

48

5,242.0000

XLON

07002070000256340-E0OYAmF0U4yw

15:10:06

110

5,242.0000

XLON

07002070000256340-E0OYAmF0U4yy

15:10:06

38

5,242.0000

XLON

07002070000256340-E0OYAmF0U4yu

15:10:18

196

5,240.0000

XLON

07002070000256848-E0OYAmF0U5RR

15:10:37

3

5,238.0000

XLON

07002070000256273-E0OYAmF0U5yp

15:10:37

213

5,238.0000

XLON

07002070000256273-E0OYAmF0U5yt

15:10:37

216

5,238.0000

XLON

07002070000256756-E0OYAmF0U5yv

15:11:58

67

5,238.0000

XLON

07002070000258072-E0OYAmF0U8HT

15:11:58

227

5,238.0000

XLON

07002070000258072-E0OYAmF0U8HV

15:13:30

141

5,240.0000

XLON

07002070000259513-E0OYAmF0UAPu

15:13:30

70

5,240.0000

XLON

07002070000259513-E0OYAmF0UAPn

15:13:30

1

5,240.0000

XLON

07002070000259513-E0OYAmF0UAPp

15:13:30

4

5,240.0000

XLON

07002070000259513-E0OYAmF0UAPW

15:14:44

196

5,242.0000

XLON

05002050000260069-E0OYAmF0UC7F

15:16:41

235

5,248.0000

XLON

07002070000261765-E0OYAmF0UEtE

15:18:06

216

5,254.0000

XLON

05002050000262325-E0OYAmF0UGZC

15:18:48

217

5,250.0000

XLON

07002070000262404-E0OYAmF0UHtL

15:19:35

73

5,250.0000

XLON

07002070000263499-E0OYAmF0UIz1

15:20:25

136

5,248.0000

XLON

05002050000264063-E0OYAmF0UKJN

15:20:25

99

5,248.0000

XLON

07002070000263221-E0OYAmF0UKJJ

15:22:17

70

5,248.0000

XLON

05002050000264632-E0OYAmF0UMQH

15:22:17

126

5,248.0000

XLON

05002050000265243-E0OYAmF0UMQP

15:23:12

156

5,248.0000

XLON

05002050000265794-E0OYAmF0UNdL

15:24:55

294

5,248.0000

XLON

07002070000266776-E0OYAmF0UQG5

15:25:23

163

5,248.0000

XLON

05002050000267508-E0OYAmF0UR1n

15:25:23

72

5,248.0000

XLON

05002050000267508-E0OYAmF0UR1p

15:26:02

216

5,246.0000

XLON

05002050000266837-E0OYAmF0URuj

15:26:02

196

5,246.0000

XLON

07002070000262890-E0OYAmF0URuh

15:27:25

57

5,242.0000

XLON

07002070000268298-E0OYAmF0UTms

15:27:25

109

5,242.0000

XLON

07002070000268298-E0OYAmF0UTn3

15:27:25

294

5,244.0000

XLON

07002070000269004-E0OYAmF0UTlw

15:29:30

216

5,246.0000

XLON

07002070000270741-E0OYAmF0UWR8

15:34:53

221

5,252.0000

XLON

07002070000273729-E0OYAmF0UegG

15:34:53

241

5,254.0000

XLON

05002050000274034-E0OYAmF0Uefr

15:34:54

126

5,254.0000

XLON

07002070000274466-E0OYAmF0Ueho

15:34:54

65

5,254.0000

XLON

07002070000274466-E0OYAmF0Uehq

15:34:54

114

5,254.0000

XLON

07002070000274466-E0OYAmF0Uehs

15:34:54

158

5,254.0000

XLON

07002070000274466-E0OYAmF0Uehu

15:34:54

70

5,254.0000

XLON

07002070000274466-E0OYAmF0Uehw

15:34:54

59

5,254.0000

XLON

07002070000274466-E0OYAmF0Uehy

15:35:54

167

5,258.0000

XLON

05002050000275119-E0OYAmF0UfsV

15:36:00

63

5,258.0000

XLON

05002050000275119-E0OYAmF0Ufzq

15:36:14

221

5,256.0000

XLON

07002070000274861-E0OYAmF0UgNL

15:36:40

97

5,260.0000

XLON

07002070000275432-E0OYAmF0UhDu

15:38:20

97

5,260.0000

XLON

05002050000276466-E0OYAmF0UjA0

15:38:20

124

5,260.0000

XLON

05002050000276466-E0OYAmF0UjA2

15:38:35

201

5,258.0000

XLON

05002050000276205-E0OYAmF0UjOK

15:38:35

127

5,258.0000

XLON

07002070000276465-E0OYAmF0UjOM

15:40:29

16

5,258.0000

XLON

07002070000277714-E0OYAmF0UlFk

15:40:29

267

5,258.0000

XLON

07002070000277714-E0OYAmF0UlFm

15:40:29

133

5,258.0000

XLON

07002070000277836-E0OYAmF0UlFq

15:41:05

222

5,254.0000

XLON

05002050000277732-E0OYAmF0Ulwd

15:41:05

77

5,254.0000

XLON

07002070000278473-E0OYAmF0Ulwf

15:41:05

125

5,254.0000

XLON

07002070000278473-E0OYAmF0Ulwh

15:41:05

77

5,256.0000

XLON

05002050000275416-E0OYAmF0UlvK

15:41:05

27

5,256.0000

XLON

05002050000275416-E0OYAmF0UlvM

15:43:10

53

5,254.0000

XLON

05002050000279591-E0OYAmF0Uotg

15:43:25

40

5,256.0000

XLON

05002050000280108-E0OYAmF0UpBp

15:43:25

176

5,256.0000

XLON

05002050000280108-E0OYAmF0UpBr

15:44:17

72

5,254.0000

XLON

05002050000279591-E0OYAmF0Uq2c

15:44:17

110

5,254.0000

XLON

05002050000279591-E0OYAmF0Uq2e

15:46:10

222

5,252.0000

XLON

07002070000279044-E0OYAmF0Usa8

15:47:20

90

5,252.0000

XLON

07002070000282217-E0OYAmF0Uu79

15:47:20

123

5,252.0000

XLON

07002070000282412-E0OYAmF0Uu7D

15:47:20

306

5,250.0000

XLON

05002050000280157-E0OYAmF0Uu7a

15:47:20

203

5,250.0000

XLON

05002050000282449-E0OYAmF0Uu7e

15:49:29

222

5,246.0000

XLON

05002050000283596-E0OYAmF0Uwhl

15:50:22

251

5,246.0000

XLON

05002050000284896-E0OYAmF0Uxgf

15:52:28

272

5,250.0000

XLON

07002070000286567-E0OYAmF0V10H

15:52:36

176

5,252.0000

XLON

07002070000286890-E0OYAmF0V34S

15:54:47

142

5,252.0000

XLON

05002050000289043-E0OYAmF0V7A0

15:54:47

100

5,252.0000

XLON

05002050000289043-E0OYAmF0V7A2

15:55:26

272

5,250.0000

XLON

07002070000288657-E0OYAmF0V8Dp

15:55:47

242

5,248.0000

XLON

07002070000286733-E0OYAmF0V8ln

15:57:19

129

5,248.0000

XLON

05002050000290797-E0OYAmF0VAvE

15:57:19

163

5,248.0000

XLON

05002050000290797-E0OYAmF0VAvG

16:00:02

271

5,250.0000

XLON

05002050000292522-E0OYAmF0VF8S

16:01:21

350

5,254.0000

XLON

05002050000294295-E0OYAmF0VHEV

16:01:35

249

5,254.0000

XLON

07002070000294715-E0OYAmF0VHg8

16:01:35

66

5,254.0000

XLON

07002070000294715-E0OYAmF0VHgA

16:01:54

339

5,252.0000

XLON

05002050000294238-E0OYAmF0VHxO

16:02:10

154

5,250.0000

XLON

07002070000294716-E0OYAmF0VIa5

16:03:15

65

5,252.0000

XLON

07002070000296127-E0OYAmF0VK2a

16:03:30

225

5,252.0000

XLON

07002070000296127-E0OYAmF0VKHf

16:04:55

189

5,252.0000

XLON

07002070000297387-E0OYAmF0VMGJ

16:05:27

363

5,252.0000

XLON

07002070000297679-E0OYAmF0VNAf

16:07:27

315

5,256.0000

XLON

07002070000298967-E0OYAmF0VPxD

16:08:34

113

5,256.0000

XLON

05002050000300339-E0OYAmF0VRP2

16:08:34

250

5,256.0000

XLON

05002050000300339-E0OYAmF0VRP8

16:09:07

242

5,254.0000

XLON

07002070000298814-E0OYAmF0VS8S

16:09:07

191

5,254.0000

XLON

07002070000298852-E0OYAmF0VS8U

16:09:07

51

5,254.0000

XLON

07002070000298852-E0OYAmF0VS8W

16:10:13

242

5,256.0000

XLON

07002070000301645-E0OYAmF0VTzC

16:11:00

91

5,256.0000

XLON

05002050000302321-E0OYAmF0VVNu

16:11:58

436

5,254.0000

XLON

05002050000301702-E0OYAmF0VX9j

16:12:25

247

5,250.0000

XLON

07002070000303060-E0OYAmF0VXnU

16:13:43

315

5,250.0000

XLON

07002070000304471-E0OYAmF0VZlu

16:16:19

315

5,256.0000

XLON

07002070000306621-E0OYAmF0Vfm5

16:17:20

349

5,258.0000

XLON

07002070000306909-E0OYAmF0VhdU

16:17:20

38

5,258.0000

XLON

07002070000306909-E0OYAmF0VhdZ

16:17:33

266

5,256.0000

XLON

05002050000306873-E0OYAmF0Vi5F

16:18:33

269

5,256.0000

XLON

05002050000307312-E0OYAmF0Vk47

16:18:33

46

5,256.0000

XLON

05002050000307312-E0OYAmF0Vk49

16:19:42

242

5,254.0000

XLON

05002050000306643-E0OYAmF0Vm1i

16:20:08

238

5,252.0000

XLON

05002050000307132-E0OYAmF0Vmk5

16:21:37

286

5,254.0000

XLON

07002070000307775-E0OYAmF0VpVN

16:21:53

10

5,254.0000

XLON

05002050000308118-E0OYAmF0VppK

16:21:53

159

5,254.0000

XLON

05002050000308118-E0OYAmF0VppM

16:22:06

319

5,252.0000

XLON

05002050000307711-E0OYAmF0Vq36

16:22:55

165

5,250.0000

XLON

05002050000307497-E0OYAmF0VrKP

16:24:01

335

5,252.0000

XLON

07002070000308638-E0OYAmF0VuvC

16:25:06

428

5,250.0000

XLON

07002070000308508-E0OYAmF0Vx6T

16:25:38

258

5,250.0000

XLON

05002050000309107-E0OYAmF0VyR3

16:25:38

74

5,250.0000

XLON

05002050000309107-E0OYAmF0VyQt

16:26:56

221

5,248.0000

XLON

07002070000309042-E0OYAmF0W0YN

16:28:20

110

5,244.0000

XLON

05002050000309239-E0OYAmF0W3aC

16:28:55

2

5,244.0000

XLON

07002070000310157-E0OYAmF0W5FH

16:28:55

162

5,244.0000

XLON

07002070000310157-E0OYAmF0W5FJ

16:28:55

279

5,244.0000

XLON

07002070000310157-E0OYAmF0W5FL

16:28:55

1

5,244.0000

XLON

07002070000310157-E0OYAmF0W5FN

 

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