Transaction in Own Shares

Summary by AI BETAClose X

On September 22, 2025, Ashtead Group PLC purchased 84,500 of its own ordinary shares for Treasury at an average price of 5,208.6550 pence per share, as part of its previously announced share repurchase program of up to $1.5 billion. The lowest price paid per share was 5,168.0000 pence, and the highest price was 5,266.0000 pence. Following this transaction, the number of ordinary shares in issue will be 422,882,763 (excluding Treasury shares), and the Company will hold 28,472,070 ordinary shares in Treasury. J.P. Morgan Securities plc acted as broker for the transaction.

Disclaimer*

Ashtead Group PLC
23 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 22 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:

84,500



Date of transaction:

22 September 2025



Average price paid per share (pence):

5,208.6550



Lowest price paid per share (pence):

5,168.0000



Highest price paid per share (pence):

5,266.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,882,763 (excluding Treasury shares), and the Company will hold 28,472,070 ordinary shares in Treasury.

 

The figure of 422,882,763 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

08:01:47

311

5,230.0000

XLON

05002050000003931-E0OaLegmv4M6

08:01:47

311

5,236.0000

XLON

07002070000003964-E0OaLegmv4L6

08:01:47

342

5,234.0000

XLON

05002050000003930-E0OaLegmv4LA

08:08:56

149

5,238.0000

XLON

05002050000004552-E0OaLegmvINB

08:08:56

37

5,238.0000

XLON

05002050000004552-E0OaLegmvIND

08:08:56

125

5,236.0000

XLON

05002050000004339-E0OaLegmvINh

08:09:04

116

5,240.0000

XLON

07002070000005134-E0OaLegmvIYy

08:09:10

227

5,240.0000

XLON

05002050000005162-E0OaLegmvIf5

08:11:05

147

5,250.0000

XLON

05002050000005427-E0OaLegmvM2D

08:11:06

157

5,254.0000

XLON

07002070000005423-E0OaLegmvMC1

08:11:12

186

5,252.0000

XLON

07002070000005431-E0OaLegmvMQU

08:12:00

145

5,258.0000

XLON

07002070000005501-E0OaLegmvNcs

08:13:13

180

5,262.0000

XLON

05002050000005618-E0OaLegmvPU2

08:13:13

160

5,266.0000

XLON

07002070000005651-E0OaLegmvPTU

08:13:13

175

5,264.0000

XLON

07002070000005598-E0OaLegmvPTk

08:14:53

190

5,256.0000

XLON

05002050000005900-E0OaLegmvSW3

08:15:33

204

5,250.0000

XLON

05002050000006727-E0OaLegmvTZR

08:16:10

189

5,250.0000

XLON

07002070000007082-E0OaLegmvUOd

08:16:44

220

5,248.0000

XLON

07002070000007683-E0OaLegmvV5Y

08:16:50

160

5,244.0000

XLON

05002050000005681-E0OaLegmvVHg

08:16:50

247

5,244.0000

XLON

07002070000005660-E0OaLegmvVHe

08:18:21

160

5,244.0000

XLON

05002050000008660-E0OaLegmvXO6

08:18:43

64

5,244.0000

XLON

05002050000009326-E0OaLegmvXvg

08:18:43

70

5,244.0000

XLON

05002050000009326-E0OaLegmvXvi

08:19:45

36

5,238.0000

XLON

05002050000009938-E0OaLegmvZhk

08:19:45

167

5,238.0000

XLON

05002050000009938-E0OaLegmvZhm

08:20:50

106

5,238.0000

XLON

07002070000010959-E0OaLegmvbKQ

08:21:57

131

5,242.0000

XLON

07002070000011263-E0OaLegmvcUO

08:21:57

118

5,246.0000

XLON

05002050000011879-E0OaLegmvcUD

08:21:57

142

5,244.0000

XLON

07002070000011283-E0OaLegmvcTQ

08:23:24

109

5,240.0000

XLON

05002050000012917-E0OaLegmveR0

08:23:24

72

5,240.0000

XLON

05002050000012917-E0OaLegmveR2

08:23:24

118

5,234.0000

XLON

07002070000012448-E0OaLegmveRq

08:24:06

118

5,230.0000

XLON

05002050000011933-E0OaLegmvfF9

08:24:46

118

5,230.0000

XLON

05002050000013531-E0OaLegmvg9i

08:25:47

62

5,232.0000

XLON

05002050000014553-E0OaLegmvhIz

08:25:47

63

5,232.0000

XLON

05002050000014553-E0OaLegmvhJ1

08:26:02

164

5,232.0000

XLON

07002070000014671-E0OaLegmvhiC

08:26:04

140

5,230.0000

XLON

07002070000014018-E0OaLegmvhlE

08:27:50

117

5,226.0000

XLON

07002070000015804-E0OaLegmvjO7

08:29:07

128

5,228.0000

XLON

05002050000016751-E0OaLegmvke1

08:32:24

115

5,242.0000

XLON

07002070000019106-E0OaLegmvoRp

08:32:28

59

5,240.0000

XLON

05002050000019148-E0OaLegmvoXc

08:32:28

55

5,240.0000

XLON

05002050000019148-E0OaLegmvoXe

08:32:30

125

5,240.0000

XLON

05002050000019202-E0OaLegmvoZY

08:33:15

100

5,240.0000

XLON

05002050000019662-E0OaLegmvpKU

08:33:15

79

5,240.0000

XLON

05002050000019662-E0OaLegmvpKW

08:34:08

134

5,238.0000

XLON

07002070000020283-E0OaLegmvqHk

08:35:23

113

5,238.0000

XLON

07002070000020879-E0OaLegmvrOc

08:35:23

128

5,236.0000

XLON

07002070000018526-E0OaLegmvrOr

08:35:48

124

5,234.0000

XLON

05002050000021586-E0OaLegmvrob

08:36:26

155

5,234.0000

XLON

05002050000021698-E0OaLegmvsGQ

08:36:45

134

5,234.0000

XLON

05002050000022038-E0OaLegmvsYb

08:37:41

134

5,234.0000

XLON

05002050000022547-E0OaLegmvtPT

08:39:07

98

5,240.0000

XLON

07002070000023423-E0OaLegmvvD6

08:39:07

57

5,240.0000

XLON

07002070000023423-E0OaLegmvvD8

08:39:21

99

5,240.0000

XLON

07002070000023508-E0OaLegmvvMv

08:39:23

159

5,236.0000

XLON

07002070000022964-E0OaLegmvvR7

08:39:23

122

5,240.0000

XLON

05002050000023569-E0OaLegmvvPw

08:41:01

130

5,234.0000

XLON

05002050000024858-E0OaLegmvwz2

08:41:44

110

5,234.0000

XLON

05002050000025387-E0OaLegmvxYr

08:42:01

104

5,232.0000

XLON

05002050000019134-E0OaLegmvxpT

08:42:41

3

5,230.0000

XLON

05002050000025949-E0OaLegmvyyx

08:45:45

34

5,234.0000

XLON

05002050000027376-E0OaLegmw1oo

08:45:45

78

5,234.0000

XLON

05002050000027376-E0OaLegmw1ol

08:46:01

150

5,234.0000

XLON

07002070000027466-E0OaLegmw21M

08:50:21

109

5,240.0000

XLON

05002050000029508-E0OaLegmw6Gl

08:50:59

183

5,246.0000

XLON

07002070000029936-E0OaLegmw7P8

08:51:00

109

5,246.0000

XLON

07002070000029953-E0OaLegmw7QM

08:51:01

131

5,246.0000

XLON

07002070000029966-E0OaLegmw7Sq

08:51:02

183

5,246.0000

XLON

07002070000029975-E0OaLegmw7Uh

08:51:44

77

5,246.0000

XLON

07002070000030291-E0OaLegmw820

08:52:14

15

5,246.0000

XLON

07002070000030512-E0OaLegmw8Oa

08:52:30

99

5,248.0000

XLON

07002070000030608-E0OaLegmw8nb

08:52:40

119

5,246.0000

XLON

07002070000030564-E0OaLegmw8zz

08:53:13

109

5,246.0000

XLON

05002050000031052-E0OaLegmw9Qv

08:53:56

109

5,244.0000

XLON

05002050000029852-E0OaLegmwA0A

08:54:53

174

5,246.0000

XLON

05002050000031935-E0OaLegmwAlE

08:55:36

149

5,246.0000

XLON

07002070000032380-E0OaLegmwBip

08:55:50

10

5,246.0000

XLON

05002050000032522-E0OaLegmwBxV

08:55:52

139

5,246.0000

XLON

05002050000032522-E0OaLegmwBzw

08:55:54

118

5,244.0000

XLON

05002050000031567-E0OaLegmwC3P

08:56:05

99

5,244.0000

XLON

07002070000032585-E0OaLegmwCBz

08:57:08

108

5,240.0000

XLON

07002070000033054-E0OaLegmwDAm

08:58:04

42

5,240.0000

XLON

07002070000033378-E0OaLegmwDfo

08:58:04

68

5,240.0000

XLON

07002070000033378-E0OaLegmwDfq

08:58:57

4

5,240.0000

XLON

07002070000033713-E0OaLegmwEC7

09:00:34

146

5,240.0000

XLON

07002070000033713-E0OaLegmwFpg

09:01:12

111

5,240.0000

XLON

07002070000035729-E0OaLegmwGfy

09:02:27

112

5,244.0000

XLON

05002050000037156-E0OaLegmwIA4

09:02:41

111

5,244.0000

XLON

05002050000037858-E0OaLegmwIKT

09:02:41

4

5,244.0000

XLON

05002050000037858-E0OaLegmwIKV

09:02:41

42

5,244.0000

XLON

05002050000037858-E0OaLegmwIKX

09:02:41

43

5,244.0000

XLON

05002050000037858-E0OaLegmwIKZ

09:02:41

74

5,244.0000

XLON

05002050000037858-E0OaLegmwIKb

09:02:42

110

5,240.0000

XLON

07002070000036884-E0OaLegmwIMg

09:03:59

149

5,236.0000

XLON

07002070000032748-E0OaLegmwJLe

09:05:19

124

5,240.0000

XLON

07002070000039584-E0OaLegmwKj4

09:07:24

116

5,242.0000

XLON

07002070000041723-E0OaLegmwNHG

09:08:15

125

5,242.0000

XLON

05002050000041924-E0OaLegmwO3L

09:11:20

135

5,246.0000

XLON

05002050000043935-E0OaLegmwQVO

09:11:21

305

5,246.0000

XLON

07002070000044312-E0OaLegmwQW5

09:11:54

24

5,248.0000

XLON

05002050000044783-E0OaLegmwRGR

09:15:01

144

5,250.0000

XLON

07002070000046036-E0OaLegmwTXf

09:15:02

135

5,250.0000

XLON

07002070000046732-E0OaLegmwTZb

09:15:03

177

5,250.0000

XLON

07002070000046739-E0OaLegmwTaF

09:16:27

70

5,250.0000

XLON

05002050000047213-E0OaLegmwUpo

09:16:37

48

5,248.0000

XLON

05002050000044783-E0OaLegmwUyK

09:16:37

69

5,248.0000

XLON

05002050000044783-E0OaLegmwUy8

09:18:11

148

5,250.0000

XLON

05002050000048458-E0OaLegmwW2x

09:18:23

124

5,248.0000

XLON

05002050000047907-E0OaLegmwWFl

09:18:55

57

5,248.0000

XLON

07002070000048823-E0OaLegmwWil

09:18:55

68

5,248.0000

XLON

07002070000048823-E0OaLegmwWin

09:20:40

161

5,248.0000

XLON

07002070000049494-E0OaLegmwYWh

09:21:01

3

5,248.0000

XLON

05002050000050277-E0OaLegmwYgt

09:21:01

4

5,248.0000

XLON

05002050000050277-E0OaLegmwYgv

09:22:13

129

5,250.0000

XLON

05002050000050465-E0OaLegmwZpY

09:22:44

46

5,246.0000

XLON

07002070000051044-E0OaLegmwaGC

09:23:23

155

5,246.0000

XLON

07002070000051202-E0OaLegmwadp

09:24:07

182

5,246.0000

XLON

07002070000051593-E0OaLegmwbJY

09:24:49

84

5,246.0000

XLON

07002070000051951-E0OaLegmwc7m

09:24:51

138

5,244.0000

XLON

05002050000042540-E0OaLegmwcBD

09:25:03

116

5,244.0000

XLON

05002050000052182-E0OaLegmwcX0

09:25:03

2

5,244.0000

XLON

05002050000052182-E0OaLegmwcX2

09:25:03

42

5,244.0000

XLON

05002050000052182-E0OaLegmwcX4

09:25:03

93

5,244.0000

XLON

05002050000052182-E0OaLegmwcX6

09:25:03

42

5,244.0000

XLON

05002050000052182-E0OaLegmwcX8

09:26:01

93

5,242.0000

XLON

07002070000052584-E0OaLegmwdat

09:26:01

114

5,242.0000

XLON

07002070000052584-E0OaLegmwdav

09:26:01

42

5,242.0000

XLON

07002070000052584-E0OaLegmwdax

09:26:01

45

5,242.0000

XLON

07002070000052584-E0OaLegmwdaz

09:26:01

24

5,242.0000

XLON

07002070000052584-E0OaLegmwdb1

09:27:41

123

5,238.0000

XLON

07002070000053403-E0OaLegmwerm

09:27:41

53

5,238.0000

XLON

07002070000053403-E0OaLegmwero

09:30:26

209

5,238.0000

XLON

07002070000054262-E0OaLegmwgyy

09:31:01

69

5,240.0000

XLON

07002070000055246-E0OaLegmwhbu

09:31:44

70

5,240.0000

XLON

07002070000055692-E0OaLegmwiBV

09:31:44

2

5,240.0000

XLON

07002070000055692-E0OaLegmwiBX

09:31:44

93

5,240.0000

XLON

07002070000055692-E0OaLegmwiBZ

09:31:44

2

5,240.0000

XLON

07002070000055692-E0OaLegmwiBb

09:32:41

129

5,240.0000

XLON

05002050000056367-E0OaLegmwiuC

09:33:24

98

5,240.0000

XLON

05002050000056679-E0OaLegmwjNq

09:35:04

2

5,238.0000

XLON

05002050000057549-E0OaLegmwksf

09:36:28

239

5,238.0000

XLON

05002050000057549-E0OaLegmwlsU

09:36:41

143

5,236.0000

XLON

05002050000057207-E0OaLegmwm4L

09:38:24

145

5,236.0000

XLON

05002050000058597-E0OaLegmwnCm

09:39:21

44

5,240.0000

XLON

07002070000059220-E0OaLegmwntf

09:39:21

129

5,240.0000

XLON

07002070000059220-E0OaLegmwnth

09:39:53

113

5,238.0000

XLON

07002070000059096-E0OaLegmwoBK

09:40:16

171

5,234.0000

XLON

05002050000048889-E0OaLegmwoRf

09:41:28

146

5,236.0000

XLON

05002050000060056-E0OaLegmwp8N

09:42:41

173

5,236.0000

XLON

05002050000060812-E0OaLegmwpxn

09:44:21

114

5,230.0000

XLON

05002050000061477-E0OaLegmwrEG

09:44:21

69

5,230.0000

XLON

05002050000061477-E0OaLegmwrEI

09:44:21

29

5,230.0000

XLON

05002050000061477-E0OaLegmwrEK

09:44:21

2

5,230.0000

XLON

05002050000061477-E0OaLegmwrEM

09:46:16

94

5,228.0000

XLON

07002070000062011-E0OaLegmwsSB

09:46:16

55

5,228.0000

XLON

07002070000062011-E0OaLegmwsS9

09:46:21

121

5,226.0000

XLON

07002070000057811-E0OaLegmwsVi

09:48:00

135

5,226.0000

XLON

07002070000062620-E0OaLegmwtW8

09:49:11

72

5,222.0000

XLON

05002050000063293-E0OaLegmwuOK

09:49:11

20

5,222.0000

XLON

05002050000063293-E0OaLegmwuOM

09:49:56

176

5,222.0000

XLON

07002070000063209-E0OaLegmwusK

09:51:16

99

5,222.0000

XLON

07002070000063920-E0OaLegmwwCL

09:51:16

119

5,222.0000

XLON

07002070000063920-E0OaLegmwwCN

09:53:49

149

5,224.0000

XLON

05002050000065245-E0OaLegmwxu7

09:54:21

192

5,224.0000

XLON

05002050000065544-E0OaLegmwyBb

09:56:01

181

5,224.0000

XLON

07002070000066034-E0OaLegmwz8Q

09:56:20

190

5,222.0000

XLON

05002050000064994-E0OaLegmwzNR

09:57:41

54

5,222.0000

XLON

07002070000066865-E0OaLegmx0KQ

09:57:41

118

5,222.0000

XLON

07002070000066865-E0OaLegmx0KS

09:57:41

1

5,222.0000

XLON

07002070000066865-E0OaLegmx0KU

09:58:51

200

5,218.0000

XLON

05002050000059755-E0OaLegmx1LF

10:00:27

196

5,220.0000

XLON

07002070000068056-E0OaLegmx2jR

10:00:28

140

5,218.0000

XLON

07002070000067698-E0OaLegmx2kX

10:03:56

147

5,218.0000

XLON

07002070000068331-E0OaLegmx58c

10:04:55

182

5,218.0000

XLON

05002050000070132-E0OaLegmx5rz

10:06:01

182

5,218.0000

XLON

05002050000071020-E0OaLegmx6td

10:06:06

158

5,216.0000

XLON

05002050000068474-E0OaLegmx6zi

10:10:50

132

5,210.0000

XLON

05002050000072346-E0OaLegmxAnt

10:10:50

48

5,210.0000

XLON

05002050000072346-E0OaLegmxAnz

10:14:32

199

5,212.0000

XLON

05002050000074082-E0OaLegmxDCl

10:14:55

169

5,210.0000

XLON

07002070000073371-E0OaLegmxDVw

10:17:41

216

5,220.0000

XLON

07002070000076680-E0OaLegmxFTG

10:18:00

167

5,218.0000

XLON

07002070000076444-E0OaLegmxFdV

10:20:23

166

5,218.0000

XLON

05002050000077627-E0OaLegmxHKQ

10:21:41

155

5,220.0000

XLON

07002070000078217-E0OaLegmxIK5

10:22:03

89

5,220.0000

XLON

05002050000078638-E0OaLegmxIfH

10:22:23

78

5,218.0000

XLON

07002070000078122-E0OaLegmxIp9

10:23:00

202

5,218.0000

XLON

05002050000079060-E0OaLegmxJ8U

10:24:30

1

5,216.0000

XLON

07002070000079755-E0OaLegmxKA6

10:25:51

236

5,218.0000

XLON

07002070000080048-E0OaLegmxL5J

10:26:01

112

5,220.0000

XLON

05002050000080512-E0OaLegmxLFP

10:26:01

91

5,220.0000

XLON

05002050000080512-E0OaLegmxLFR

10:26:01

92

5,220.0000

XLON

05002050000080512-E0OaLegmxLFT

10:27:01

156

5,216.0000

XLON

07002070000079755-E0OaLegmxMNe

10:31:09

220

5,218.0000

XLON

07002070000081616-E0OaLegmxPEx

10:32:19

204

5,216.0000

XLON

05002050000081169-E0OaLegmxQBK

10:32:41

40

5,216.0000

XLON

07002070000082935-E0OaLegmxQQp

10:32:41

2

5,216.0000

XLON

07002070000082935-E0OaLegmxQQr

10:32:41

94

5,216.0000

XLON

07002070000082935-E0OaLegmxQQt

10:32:41

42

5,216.0000

XLON

07002070000082935-E0OaLegmxQQv

10:32:41

51

5,216.0000

XLON

07002070000082935-E0OaLegmxQQx

10:34:24

150

5,216.0000

XLON

07002070000083708-E0OaLegmxRSD

10:34:24

57

5,216.0000

XLON

07002070000083708-E0OaLegmxRSF

10:36:01

2

5,216.0000

XLON

07002070000084383-E0OaLegmxSUA

10:36:01

93

5,216.0000

XLON

07002070000084383-E0OaLegmxSUC

10:36:01

37

5,216.0000

XLON

07002070000084383-E0OaLegmxSUE

10:36:01

84

5,216.0000

XLON

07002070000084383-E0OaLegmxSUG

10:36:18

69

5,212.0000

XLON

05002050000083833-E0OaLegmxSmq

10:36:18

113

5,212.0000

XLON

07002070000081617-E0OaLegmxSmo

10:37:41

110

5,212.0000

XLON

05002050000085220-E0OaLegmxTxK

10:37:41

25

5,212.0000

XLON

05002050000085220-E0OaLegmxTxM

10:37:41

31

5,212.0000

XLON

05002050000085220-E0OaLegmxTxO

10:39:21

114

5,208.0000

XLON

05002050000085950-E0OaLegmxV9l

10:39:21

29

5,208.0000

XLON

05002050000085950-E0OaLegmxV9n

10:39:21

29

5,208.0000

XLON

05002050000085950-E0OaLegmxV9p

10:40:52

138

5,202.0000

XLON

05002050000082983-E0OaLegmxWB6

10:40:52

53

5,202.0000

XLON

05002050000082983-E0OaLegmxWB8

10:41:20

140

5,202.0000

XLON

05002050000086582-E0OaLegmxWXi

10:43:00

118

5,198.0000

XLON

07002070000087042-E0OaLegmxY0A

10:44:21

19

5,198.0000

XLON

07002070000087665-E0OaLegmxYmT

10:44:45

12

5,198.0000

XLON

07002070000087665-E0OaLegmxZ6Y

10:46:42

2

5,198.0000

XLON

07002070000087665-E0OaLegmxaUQ

10:46:42

139

5,198.0000

XLON

07002070000087665-E0OaLegmxaUS

10:48:24

93

5,200.0000

XLON

05002050000089279-E0OaLegmxbaH

10:48:24

29

5,200.0000

XLON

05002050000089279-E0OaLegmxbaJ

10:48:24

37

5,200.0000

XLON

05002050000089279-E0OaLegmxbaL

10:48:24

82

5,200.0000

XLON

05002050000089279-E0OaLegmxbaN

10:49:21

57

5,202.0000

XLON

07002070000089402-E0OaLegmxbzr

10:49:21

41

5,202.0000

XLON

07002070000089402-E0OaLegmxbzk

10:50:03

93

5,202.0000

XLON

07002070000089402-E0OaLegmxcRp

10:50:38

69

5,198.0000

XLON

05002050000089007-E0OaLegmxd1X

10:50:38

89

5,198.0000

XLON

05002050000089007-E0OaLegmxd1n

10:51:01

80

5,198.0000

XLON

07002070000090100-E0OaLegmxdE0

10:51:36

62

5,198.0000

XLON

07002070000090100-E0OaLegmxdcf

10:52:41

45

5,198.0000

XLON

07002070000090887-E0OaLegmxeNz

10:52:41

93

5,198.0000

XLON

07002070000090887-E0OaLegmxeO1

10:52:41

69

5,198.0000

XLON

07002070000090887-E0OaLegmxeO3

10:55:35

188

5,196.0000

XLON

05002050000091801-E0OaLegmxgJK

10:55:38

20

5,194.0000

XLON

05002050000090267-E0OaLegmxgOK

10:56:01

170

5,196.0000

XLON

05002050000092538-E0OaLegmxgeE

10:56:27

12

5,194.0000

XLON

05002050000090267-E0OaLegmxgn9

10:56:47

69

5,194.0000

XLON

05002050000090267-E0OaLegmxgx5

10:58:51

93

5,194.0000

XLON

05002050000090267-E0OaLegmxiCC

10:59:55

120

5,190.0000

XLON

05002050000093076-E0OaLegmxj5r

11:01:01

45

5,190.0000

XLON

07002070000094326-E0OaLegmxjuJ

11:01:01

93

5,190.0000

XLON

07002070000094326-E0OaLegmxjuL

11:02:51

208

5,190.0000

XLON

05002050000095232-E0OaLegmxlOT

11:04:21

208

5,190.0000

XLON

07002070000095605-E0OaLegmxmLj

11:06:01

93

5,190.0000

XLON

07002070000096280-E0OaLegmxn9y

11:06:01

51

5,190.0000

XLON

07002070000096280-E0OaLegmxnA0

11:09:41

158

5,198.0000

XLON

07002070000097265-E0OaLegmxpbq

11:11:01

114

5,200.0000

XLON

07002070000098379-E0OaLegmxqZX

11:11:01

93

5,200.0000

XLON

07002070000098379-E0OaLegmxqZZ

11:13:26

107

5,202.0000

XLON

05002050000099491-E0OaLegmxsGV

11:13:26

42

5,202.0000

XLON

05002050000099491-E0OaLegmxsGb

11:14:32

179

5,202.0000

XLON

07002070000099665-E0OaLegmxt14

11:16:13

178

5,202.0000

XLON

07002070000100290-E0OaLegmxtlf

11:18:44

164

5,202.0000

XLON

05002050000101015-E0OaLegmxvMB

11:18:57

153

5,200.0000

XLON

05002050000099217-E0OaLegmxvYF

11:25:06

180

5,200.0000

XLON

05002050000102945-E0OaLegmxzdX

11:25:06

165

5,202.0000

XLON

05002050000104133-E0OaLegmxzcz

11:26:30

119

5,200.0000

XLON

05002050000104147-E0OaLegmy0Lu

11:26:30

44

5,200.0000

XLON

05002050000104147-E0OaLegmy0Lw

11:29:50

146

5,206.0000

XLON

05002050000105778-E0OaLegmy293

11:30:28

87

5,210.0000

XLON

05002050000106417-E0OaLegmy2xH

11:30:28

93

5,210.0000

XLON

05002050000106417-E0OaLegmy2xJ

11:33:15

222

5,212.0000

XLON

05002050000107176-E0OaLegmy4we

11:34:13

150

5,214.0000

XLON

07002070000107738-E0OaLegmy5S8

11:34:56

71

5,214.0000

XLON

05002050000108114-E0OaLegmy5kl

11:38:05

127

5,216.0000

XLON

05002050000108812-E0OaLegmy7nP

11:38:05

21

5,216.0000

XLON

05002050000108812-E0OaLegmy7nN

11:39:33

178

5,216.0000

XLON

07002070000109403-E0OaLegmy8cx

11:39:38

19

5,216.0000

XLON

05002050000110232-E0OaLegmy8hF

11:40:13

211

5,216.0000

XLON

05002050000110232-E0OaLegmy924

11:41:19

192

5,216.0000

XLON

05002050000110724-E0OaLegmy9aR

11:42:02

3

5,216.0000

XLON

07002070000111034-E0OaLegmyA1e

11:42:45

68

5,216.0000

XLON

05002050000111452-E0OaLegmyAQ4

11:42:54

52

5,216.0000

XLON

05002050000111452-E0OaLegmyAUa

11:42:54

55

5,216.0000

XLON

05002050000111452-E0OaLegmyAUh

11:43:01

160

5,216.0000

XLON

05002050000111529-E0OaLegmyAXa

11:43:01

15

5,216.0000

XLON

05002050000111529-E0OaLegmyAXU

11:44:08

9

5,216.0000

XLON

07002070000111645-E0OaLegmyBDI

11:44:08

69

5,216.0000

XLON

07002070000111645-E0OaLegmyBDL

11:46:00

222

5,216.0000

XLON

05002050000112048-E0OaLegmyCMn

11:46:01

70

5,216.0000

XLON

05002050000112669-E0OaLegmyCNy

11:46:49

134

5,216.0000

XLON

07002070000112812-E0OaLegmyCkf

11:47:41

201

5,216.0000

XLON

05002050000113379-E0OaLegmyDOV

11:48:08

148

5,214.0000

XLON

05002050000108417-E0OaLegmyDYy

11:49:31

206

5,216.0000

XLON

07002070000113784-E0OaLegmyEDf

11:51:02

47

5,214.0000

XLON

05002050000114406-E0OaLegmyF3r

11:51:22

117

5,214.0000

XLON

05002050000114406-E0OaLegmyFIP

11:52:41

218

5,214.0000

XLON

05002050000115010-E0OaLegmyFqr

11:54:21

11

5,212.0000

XLON

07002070000113392-E0OaLegmyGtq

11:54:21

74

5,212.0000

XLON

05002050000113884-E0OaLegmyGtu

11:54:21

69

5,212.0000

XLON

07002070000113392-E0OaLegmyGts

11:54:21

193

5,214.0000

XLON

07002070000115534-E0OaLegmyGtP

11:56:01

2

5,210.0000

XLON

07002070000116213-E0OaLegmyHhM

11:56:01

114

5,210.0000

XLON

07002070000116213-E0OaLegmyHhO

11:56:01

78

5,210.0000

XLON

07002070000116213-E0OaLegmyHhQ

11:57:41

109

5,210.0000

XLON

05002050000116941-E0OaLegmyIPr

11:59:21

36

5,210.0000

XLON

07002070000117413-E0OaLegmyJD3

11:59:21

84

5,210.0000

XLON

07002070000117413-E0OaLegmyJD5

12:02:33

192

5,208.0000

XLON

07002070000119029-E0OaLegmyLi9

12:03:24

9

5,210.0000

XLON

05002050000119726-E0OaLegmyMV7

12:03:24

70

5,210.0000

XLON

05002050000119726-E0OaLegmyMV9

12:03:24

8

5,210.0000

XLON

05002050000119726-E0OaLegmyMVB

12:03:24

86

5,210.0000

XLON

05002050000119726-E0OaLegmyMVD

12:04:21

42

5,210.0000

XLON

05002050000120288-E0OaLegmyMvP

12:04:21

78

5,210.0000

XLON

05002050000120288-E0OaLegmyMvR

12:04:21

40

5,210.0000

XLON

05002050000120288-E0OaLegmyMvT

12:05:46

149

5,208.0000

XLON

05002050000119411-E0OaLegmyNhN

12:06:01

146

5,208.0000

XLON

05002050000121010-E0OaLegmyNqY

12:07:41

166

5,206.0000

XLON

05002050000121689-E0OaLegmyOdc

12:16:23

230

5,208.0000

XLON

05002050000125338-E0OaLegmyUVR

12:18:03

153

5,212.0000

XLON

07002070000125983-E0OaLegmyVo0

12:19:55

176

5,212.0000

XLON

05002050000126391-E0OaLegmyWor

12:26:45

283

5,214.0000

XLON

07002070000129019-E0OaLegmyaAg

12:33:44

98

5,216.0000

XLON

05002050000131480-E0OaLegmyei7

12:33:44

75

5,216.0000

XLON

07002070000131420-E0OaLegmyei9

12:33:45

338

5,216.0000

XLON

05002050000131919-E0OaLegmyej5

12:33:46

384

5,216.0000

XLON

07002070000131858-E0OaLegmyejr

12:35:56

86

5,218.0000

XLON

05002050000132294-E0OaLegmyfxb

12:35:56

77

5,218.0000

XLON

07002070000132224-E0OaLegmyfxd

12:35:57

140

5,218.0000

XLON

05002050000132657-E0OaLegmyfyR

12:35:57

182

5,218.0000

XLON

05002050000132657-E0OaLegmyfyT

12:35:57

36

5,218.0000

XLON

05002050000132657-E0OaLegmyfyV

12:36:01

208

5,218.0000

XLON

07002070000132648-E0OaLegmyg1D

12:36:01

33

5,218.0000

XLON

07002070000132648-E0OaLegmyg1F

12:37:41

218

5,218.0000

XLON

05002050000133346-E0OaLegmygua

12:39:21

182

5,218.0000

XLON

07002070000133920-E0OaLegmyhyE

12:39:21

39

5,218.0000

XLON

07002070000133920-E0OaLegmyhyG

12:41:01

233

5,218.0000

XLON

07002070000134463-E0OaLegmyj5a

12:42:41

44

5,218.0000

XLON

07002070000135107-E0OaLegmykCW

12:44:34

188

5,222.0000

XLON

07002070000135454-E0OaLegmylA7

12:46:01

74

5,224.0000

XLON

05002050000136461-E0OaLegmymNw

12:46:01

120

5,224.0000

XLON

05002050000136461-E0OaLegmymNy

12:48:56

97

5,222.0000

XLON

07002070000137069-E0OaLegmyofM

12:48:56

160

5,222.0000

XLON

07002070000137069-E0OaLegmyofP

12:49:31

73

5,222.0000

XLON

07002070000137727-E0OaLegmyp5b

12:49:31

132

5,222.0000

XLON

07002070000137727-E0OaLegmyp5d

12:51:01

242

5,222.0000

XLON

07002070000138405-E0OaLegmyq5r

12:53:25

76

5,222.0000

XLON

05002050000139254-E0OaLegmyrbs

12:53:46

69

5,220.0000

XLON

05002050000135238-E0OaLegmyrya

12:53:46

118

5,222.0000

XLON

05002050000139254-E0OaLegmyrsn

12:54:17

74

5,220.0000

XLON

05002050000135238-E0OaLegmyskK

12:55:00

14

5,220.0000

XLON

05002050000135238-E0OaLegmytED

12:55:00

155

5,220.0000

XLON

07002070000139887-E0OaLegmytEQ

12:56:11

27

5,218.0000

XLON

07002070000135127-E0OaLegmyuL9

12:57:41

266

5,222.0000

XLON

07002070000141449-E0OaLegmyv7v

12:58:00

130

5,220.0000

XLON

05002050000141386-E0OaLegmyvQ1

12:59:55

176

5,220.0000

XLON

05002050000142262-E0OaLegmywYM

13:01:05

164

5,220.0000

XLON

07002070000143169-E0OaLegmyxjI

13:02:41

172

5,220.0000

XLON

05002050000144193-E0OaLegmyyhj

13:02:41

90

5,220.0000

XLON

05002050000144193-E0OaLegmyyhe

13:04:09

206

5,218.0000

XLON

07002070000142113-E0OaLegmyzZ3

13:06:04

108

5,220.0000

XLON

07002070000145402-E0OaLegmz0h6

13:07:03

127

5,218.0000

XLON

05002050000144894-E0OaLegmz1Hi

13:07:41

135

5,218.0000

XLON

05002050000146414-E0OaLegmz1nX

13:09:21

132

5,218.0000

XLON

07002070000147056-E0OaLegmz3P4

13:11:01

185

5,218.0000

XLON

05002050000147910-E0OaLegmz4R0

13:12:41

136

5,216.0000

XLON

05002050000148636-E0OaLegmz5f3

13:12:41

5

5,216.0000

XLON

05002050000148636-E0OaLegmz5f5

13:12:48

148

5,214.0000

XLON

07002070000146261-E0OaLegmz5pm

13:19:45

119

5,212.0000

XLON

05002050000149289-E0OaLegmzARP

13:19:45

113

5,212.0000

XLON

05002050000151084-E0OaLegmzARR

13:21:04

40

5,212.0000

XLON

07002070000152171-E0OaLegmzB2F

13:22:06

37

5,212.0000

XLON

07002070000152171-E0OaLegmzBgc

13:23:24

15

5,214.0000

XLON

07002070000153245-E0OaLegmzCHn

13:24:07

145

5,212.0000

XLON

07002070000152171-E0OaLegmzCeB

13:24:07

136

5,214.0000

XLON

05002050000153594-E0OaLegmzCdn

13:24:07

3

5,214.0000

XLON

05002050000153594-E0OaLegmzCdp

13:24:09

9

5,210.0000

XLON

07002070000149161-E0OaLegmzCgO

13:24:09

170

5,210.0000

XLON

07002070000149161-E0OaLegmzCgQ

13:29:36

207

5,212.0000

XLON

07002070000153679-E0OaLegmzGGB

13:30:05

211

5,212.0000

XLON

05002050000155851-E0OaLegmzGYG

13:30:48

134

5,212.0000

XLON

07002070000156276-E0OaLegmzH8e

13:31:01

140

5,212.0000

XLON

05002050000156472-E0OaLegmzHKU

13:31:01

33

5,212.0000

XLON

05002050000156472-E0OaLegmzHKW

13:31:44

48

5,212.0000

XLON

07002070000156687-E0OaLegmzHkY

13:31:44

31

5,212.0000

XLON

07002070000156687-E0OaLegmzHka

13:31:44

7

5,212.0000

XLON

07002070000156687-E0OaLegmzHkc

13:32:41

193

5,216.0000

XLON

07002070000157267-E0OaLegmzJ77

13:32:59

98

5,214.0000

XLON

05002050000156834-E0OaLegmzJHb

13:32:59

86

5,214.0000

XLON

07002070000156727-E0OaLegmzJHd

13:34:21

136

5,214.0000

XLON

07002070000158157-E0OaLegmzKRE

13:34:21

38

5,214.0000

XLON

07002070000158157-E0OaLegmzKRG

13:34:21

39

5,214.0000

XLON

07002070000158157-E0OaLegmzKRI

13:37:50

228

5,212.0000

XLON

07002070000159078-E0OaLegmzN6e

13:39:35

211

5,212.0000

XLON

05002050000160763-E0OaLegmzO8C

13:42:27

48

5,214.0000

XLON

05002050000162156-E0OaLegmzQKf

13:42:41

48

5,214.0000

XLON

05002050000162270-E0OaLegmzQTD

13:42:41

43

5,214.0000

XLON

05002050000162270-E0OaLegmzQTF

13:43:24

48

5,214.0000

XLON

07002070000162509-E0OaLegmzQrp

13:43:24

42

5,214.0000

XLON

07002070000162509-E0OaLegmzQrr

13:44:07

178

5,212.0000

XLON

05002050000161505-E0OaLegmzRGV

13:44:07

48

5,214.0000

XLON

07002070000162824-E0OaLegmzRFD

13:44:07

34

5,214.0000

XLON

07002070000162824-E0OaLegmzRFF

13:44:21

136

5,212.0000

XLON

07002070000163011-E0OaLegmzRS4

13:44:21

48

5,212.0000

XLON

07002070000163011-E0OaLegmzRS6

13:44:21

80

5,212.0000

XLON

07002070000163011-E0OaLegmzRS8

13:44:22

175

5,210.0000

XLON

05002050000156833-E0OaLegmzRU0

13:46:01

52

5,212.0000

XLON

07002070000163886-E0OaLegmzSXk

13:46:01

133

5,212.0000

XLON

07002070000163886-E0OaLegmzSXm

13:46:01

20

5,212.0000

XLON

07002070000163886-E0OaLegmzSXo

13:47:41

8

5,212.0000

XLON

07002070000164745-E0OaLegmzTfX

13:47:41

127

5,212.0000

XLON

07002070000164745-E0OaLegmzTfZ

13:47:41

74

5,212.0000

XLON

07002070000164745-E0OaLegmzTfb

13:49:21

75

5,212.0000

XLON

07002070000165503-E0OaLegmzV68

13:49:21

63

5,212.0000

XLON

07002070000165503-E0OaLegmzV6A

13:49:21

56

5,212.0000

XLON

07002070000165503-E0OaLegmzV6C

13:51:01

136

5,212.0000

XLON

05002050000166303-E0OaLegmzWTs

13:51:01

44

5,212.0000

XLON

05002050000166303-E0OaLegmzWTu

13:52:41

59

5,212.0000

XLON

05002050000166989-E0OaLegmzXZr

13:52:41

148

5,212.0000

XLON

05002050000166989-E0OaLegmzXZt

13:52:41

19

5,212.0000

XLON

05002050000166989-E0OaLegmzXZv

13:54:21

205

5,210.0000

XLON

05002050000167671-E0OaLegmzYL0

13:54:21

171

5,208.0000

XLON

05002050000163967-E0OaLegmzYLC

13:54:28

53

5,202.0000

XLON

07002070000162236-E0OaLegmzYWJ

13:54:28

74

5,202.0000

XLON

07002070000162236-E0OaLegmzYWL

13:56:25

25

5,206.0000

XLON

05002050000168729-E0OaLegmzZkk

13:56:25

119

5,206.0000

XLON

05002050000168729-E0OaLegmzZkb

13:57:41

150

5,206.0000

XLON

05002050000169317-E0OaLegmzacY

13:59:21

136

5,206.0000

XLON

07002070000170037-E0OaLegmzbaQ

13:59:21

32

5,206.0000

XLON

07002070000170037-E0OaLegmzbaS

14:01:03

188

5,210.0000

XLON

07002070000171306-E0OaLegmzeBG

14:01:03

49

5,210.0000

XLON

07002070000171306-E0OaLegmzeBJ

14:02:15

255

5,206.0000

XLON

07002070000171276-E0OaLegmzfJn

14:03:57

167

5,206.0000

XLON

05002050000172508-E0OaLegmzgWw

14:03:57

16

5,206.0000

XLON

05002050000172508-E0OaLegmzgWy

14:06:22

184

5,206.0000

XLON

05002050000173819-E0OaLegmziBL

14:07:41

207

5,206.0000

XLON

05002050000175294-E0OaLegmzj5p

14:09:22

206

5,206.0000

XLON

07002070000175949-E0OaLegmzkKk

14:09:56

170

5,204.0000

XLON

05002050000172509-E0OaLegmzkYd

14:11:23

72

5,200.0000

XLON

05002050000174346-E0OaLegmzlco

14:11:23

150

5,200.0000

XLON

07002070000176647-E0OaLegmzlcq

14:11:23

241

5,202.0000

XLON

05002050000176784-E0OaLegmzlcR

14:14:28

221

5,202.0000

XLON

07002070000178202-E0OaLegmznuu

14:15:14

63

5,200.0000

XLON

07002070000177433-E0OaLegmzoX8

14:15:14

100

5,200.0000

XLON

07002070000177433-E0OaLegmzoXA

14:16:31

97

5,198.0000

XLON

05002050000179425-E0OaLegmzpcK

14:16:31

33

5,198.0000

XLON

05002050000179425-E0OaLegmzpcM

14:16:31

173

5,202.0000

XLON

07002070000179347-E0OaLegmzpaS

14:16:31

158

5,200.0000

XLON

07002070000179161-E0OaLegmzpac

14:18:48

171

5,198.0000

XLON

07002070000179981-E0OaLegmzrCz

14:19:21

127

5,198.0000

XLON

05002050000180756-E0OaLegmzrSR

14:19:49

150

5,196.0000

XLON

05002050000180065-E0OaLegmzrnL

14:22:27

191

5,192.0000

XLON

07002070000181538-E0OaLegmztVv

14:25:04

16

5,192.0000

XLON

07002070000183514-E0OaLegmzw7s

14:25:04

136

5,192.0000

XLON

07002070000183514-E0OaLegmzw7u

14:25:04

46

5,192.0000

XLON

07002070000183514-E0OaLegmzw7w

14:25:04

152

5,190.0000

XLON

05002050000181589-E0OaLegmzw7f

14:27:27

136

5,190.0000

XLON

05002050000184767-E0OaLegmzxaq

14:27:27

89

5,190.0000

XLON

05002050000184767-E0OaLegmzxas

14:27:27

2

5,190.0000

XLON

05002050000184767-E0OaLegmzxau

14:27:27

121

5,190.0000

XLON

05002050000184767-E0OaLegmzxaw

14:28:24

53

5,192.0000

XLON

05002050000185370-E0OaLegmzy7y

14:28:24

136

5,192.0000

XLON

05002050000185370-E0OaLegmzy80

14:29:07

144

5,192.0000

XLON

07002070000185959-E0OaLegmzyi2

14:29:07

26

5,192.0000

XLON

07002070000185959-E0OaLegmzyi4

14:29:21

62

5,192.0000

XLON

05002050000186221-E0OaLegmzytO

14:30:10

175

5,194.0000

XLON

05002050000187523-E0OaLegn01KM

14:30:10

134

5,194.0000

XLON

05002050000187523-E0OaLegn01KO

14:31:09

282

5,192.0000

XLON

07002070000187445-E0OaLegn03a2

14:31:41

130

5,188.0000

XLON

05002050000187204-E0OaLegn05CK

14:31:41

188

5,188.0000

XLON

07002070000182326-E0OaLegn05CI

14:33:28

215

5,188.0000

XLON

07002070000192744-E0OaLegn09Zo

14:33:28

257

5,190.0000

XLON

05002050000193547-E0OaLegn09YD

14:33:30

227

5,186.0000

XLON

05002050000188757-E0OaLegn09dm

14:33:41

93

5,188.0000

XLON

05002050000193896-E0OaLegn09uF

14:36:02

57

5,188.0000

XLON

05002050000196692-E0OaLegn0E4w

14:36:02

136

5,188.0000

XLON

05002050000196692-E0OaLegn0E4y

14:36:02

62

5,188.0000

XLON

05002050000196692-E0OaLegn0E50

14:36:02

156

5,188.0000

XLON

05002050000196692-E0OaLegn0E52

14:36:10

326

5,186.0000

XLON

07002070000196393-E0OaLegn0EQ9

14:38:52

155

5,188.0000

XLON

07002070000199559-E0OaLegn0Im4

14:39:26

69

5,188.0000

XLON

07002070000200041-E0OaLegn0Jof

14:39:26

8

5,188.0000

XLON

07002070000200041-E0OaLegn0Joh

14:39:26

35

5,188.0000

XLON

07002070000200041-E0OaLegn0Joj

14:39:26

136

5,188.0000

XLON

07002070000200041-E0OaLegn0Jol

14:39:26

84

5,188.0000

XLON

07002070000200041-E0OaLegn0Jon

14:40:03

220

5,186.0000

XLON

07002070000198452-E0OaLegn0L0S

14:40:52

198

5,184.0000

XLON

07002070000194920-E0OaLegn0Mnu

14:41:02

140

5,182.0000

XLON

05002050000201533-E0OaLegn0NEo

14:41:02

162

5,182.0000

XLON

05002050000201533-E0OaLegn0NEq

14:41:02

48

5,182.0000

XLON

05002050000201533-E0OaLegn0NEs

14:41:02

48

5,182.0000

XLON

05002050000201533-E0OaLegn0NEu

14:41:02

51

5,182.0000

XLON

05002050000201533-E0OaLegn0NEw

14:42:03

178

5,180.0000

XLON

07002070000200759-E0OaLegn0P5o

14:44:17

265

5,178.0000

XLON

05002050000204188-E0OaLegn0SoI

14:44:22

245

5,178.0000

XLON

07002070000204420-E0OaLegn0Swd

14:44:44

141

5,178.0000

XLON

07002070000204710-E0OaLegn0TWc

14:46:36

242

5,176.0000

XLON

07002070000201507-E0OaLegn0XJ0

14:46:45

84

5,178.0000

XLON

07002070000206466-E0OaLegn0XeB

14:46:45

58

5,178.0000

XLON

07002070000206466-E0OaLegn0XeD

14:46:45

6

5,178.0000

XLON

07002070000206466-E0OaLegn0XeF

14:48:00

207

5,180.0000

XLON

05002050000207323-E0OaLegn0Zbk

14:48:22

205

5,178.0000

XLON

05002050000206786-E0OaLegn0aAV

14:50:46

229

5,178.0000

XLON

07002070000208621-E0OaLegn0dr1

14:50:46

228

5,178.0000

XLON

07002070000208644-E0OaLegn0dr3

14:50:46

42

5,178.0000

XLON

07002070000208644-E0OaLegn0dr6

14:52:11

211

5,186.0000

XLON

07002070000210879-E0OaLegn0gee

14:52:54

129

5,186.0000

XLON

05002050000211449-E0OaLegn0hkE

14:53:30

171

5,186.0000

XLON

07002070000211756-E0OaLegn0iV5

14:55:03

276

5,192.0000

XLON

05002050000212597-E0OaLegn0kf9

14:55:05

323

5,194.0000

XLON

05002050000213123-E0OaLegn0kik

14:56:03

237

5,198.0000

XLON

05002050000213933-E0OaLegn0ltP

14:56:41

209

5,200.0000

XLON

05002050000214410-E0OaLegn0mpW

14:57:03

277

5,198.0000

XLON

07002070000214365-E0OaLegn0nR3

14:59:20

213

5,204.0000

XLON

05002050000216111-E0OaLegn0qXB

14:59:20

300

5,204.0000

XLON

07002070000216055-E0OaLegn0qX9

14:59:59

211

5,200.0000

XLON

05002050000216110-E0OaLegn0rgO

15:01:13

273

5,192.0000

XLON

05002050000217772-E0OaLegn0v5Z

15:01:13

231

5,192.0000

XLON

05002050000217799-E0OaLegn0v5d

15:03:25

47

5,190.0000

XLON

07002070000219618-E0OaLegn0yMn

15:03:25

171

5,190.0000

XLON

07002070000219618-E0OaLegn0yMp

15:03:25

18

5,190.0000

XLON

07002070000219618-E0OaLegn0yMr

15:04:08

108

5,190.0000

XLON

05002050000220187-E0OaLegn0zOH

15:04:08

38

5,190.0000

XLON

05002050000220187-E0OaLegn0zOJ

15:05:05

230

5,190.0000

XLON

05002050000220851-E0OaLegn10aj

15:05:14

226

5,188.0000

XLON

07002070000217604-E0OaLegn10qY

15:06:02

251

5,186.0000

XLON

05002050000218311-E0OaLegn11qR

15:06:02

211

5,188.0000

XLON

07002070000221561-E0OaLegn11pl

15:08:04

151

5,192.0000

XLON

05002050000222978-E0OaLegn156f

15:08:04

146

5,192.0000

XLON

05002050000222978-E0OaLegn156j

15:08:04

211

5,192.0000

XLON

07002070000222952-E0OaLegn156l

15:08:40

163

5,190.0000

XLON

07002070000223502-E0OaLegn15qP

15:10:00

344

5,190.0000

XLON

07002070000224093-E0OaLegn17Ql

15:11:44

235

5,192.0000

XLON

07002070000225941-E0OaLegn1A6P

15:12:12

69

5,194.0000

XLON

07002070000226271-E0OaLegn1Anr

15:12:25

253

5,192.0000

XLON

05002050000226281-E0OaLegn1B2K

15:14:12

220

5,188.0000

XLON

05002050000226282-E0OaLegn1DnX

15:16:20

256

5,192.0000

XLON

05002050000229290-E0OaLegn1GJJ

15:17:24

29

5,192.0000

XLON

07002070000230089-E0OaLegn1Hpt

15:17:24

29

5,192.0000

XLON

07002070000230089-E0OaLegn1Hpv

15:17:24

156

5,192.0000

XLON

07002070000230089-E0OaLegn1Hpx

15:18:07

110

5,192.0000

XLON

05002050000230623-E0OaLegn1Ipg

15:18:45

14

5,192.0000

XLON

05002050000231070-E0OaLegn1JRC

15:18:45

27

5,192.0000

XLON

05002050000231070-E0OaLegn1JRE

15:18:45

27

5,192.0000

XLON

05002050000231070-E0OaLegn1JRG

15:19:02

13

5,192.0000

XLON

05002050000231268-E0OaLegn1Jwl

15:19:02

33

5,192.0000

XLON

05002050000231268-E0OaLegn1Jwn

15:19:02

171

5,192.0000

XLON

05002050000231268-E0OaLegn1Jwp

15:19:02

154

5,192.0000

XLON

05002050000231268-E0OaLegn1Jwr

15:19:05

95

5,190.0000

XLON

07002070000228937-E0OaLegn1K4H

15:19:05

151

5,190.0000

XLON

07002070000228937-E0OaLegn1K4K

15:19:27

224

5,188.0000

XLON

07002070000229327-E0OaLegn1KJB

15:20:42

17

5,188.0000

XLON

07002070000232421-E0OaLegn1LkG

15:23:02

283

5,188.0000

XLON

07002070000233648-E0OaLegn1OPy

15:24:04

102

5,188.0000

XLON

05002050000234445-E0OaLegn1Phr

15:24:04

112

5,188.0000

XLON

07002070000234501-E0OaLegn1Pht

15:24:04

91

5,188.0000

XLON

07002070000234501-E0OaLegn1Phv

15:25:00

23

5,186.0000

XLON

05002050000232417-E0OaLegn1QZc

15:25:00

229

5,186.0000

XLON

05002050000232417-E0OaLegn1QZe

15:25:45

171

5,184.0000

XLON

05002050000235677-E0OaLegn1RHf

15:25:45

120

5,184.0000

XLON

05002050000235677-E0OaLegn1RHh

15:25:45

13

5,184.0000

XLON

05002050000235677-E0OaLegn1RHj

15:25:45

13

5,184.0000

XLON

05002050000235677-E0OaLegn1RHl

15:25:45

153

5,184.0000

XLON

05002050000235677-E0OaLegn1RHn

15:25:45

31

5,184.0000

XLON

05002050000235677-E0OaLegn1RHp

15:26:02

83

5,184.0000

XLON

05002050000235840-E0OaLegn1RdC

15:26:02

171

5,184.0000

XLON

05002050000235840-E0OaLegn1RdE

15:26:02

34

5,184.0000

XLON

05002050000235840-E0OaLegn1RdG

15:27:04

252

5,182.0000

XLON

07002070000232422-E0OaLegn1Si1

15:27:38

208

5,178.0000

XLON

05002050000235480-E0OaLegn1TNV

15:29:22

157

5,178.0000

XLON

05002050000238008-E0OaLegn1VIL

15:29:22

171

5,178.0000

XLON

05002050000238008-E0OaLegn1VIN

15:29:22

15

5,178.0000

XLON

05002050000238008-E0OaLegn1VIP

15:30:45

306

5,176.0000

XLON

05002050000236831-E0OaLegn1X4b

15:31:39

337

5,176.0000

XLON

05002050000239575-E0OaLegn1Y4d

15:32:12

181

5,180.0000

XLON

07002070000239787-E0OaLegn1Z63

15:33:10

239

5,180.0000

XLON

07002070000240331-E0OaLegn1aJE

15:34:30

64

5,178.0000

XLON

07002070000241290-E0OaLegn1bem

15:34:30

236

5,178.0000

XLON

07002070000241290-E0OaLegn1beo

15:34:30

375

5,180.0000

XLON

07002070000241314-E0OaLegn1beE

15:37:20

338

5,182.0000

XLON

05002050000243006-E0OaLegn1fJ9

15:37:20

119

5,182.0000

XLON

07002070000243074-E0OaLegn1fJB

15:37:20

89

5,182.0000

XLON

05002050000243007-E0OaLegn1fJD

15:38:01

173

5,180.0000

XLON

05002050000243344-E0OaLegn1gTg

15:38:18

110

5,178.0000

XLON

05002050000242541-E0OaLegn1gzr

15:38:18

98

5,178.0000

XLON

07002070000242623-E0OaLegn1gzp

15:39:32

216

5,176.0000

XLON

07002070000244617-E0OaLegn1iUY

15:39:37

214

5,174.0000

XLON

05002050000244507-E0OaLegn1igc

15:39:37

2

5,174.0000

XLON

05002050000244507-E0OaLegn1ige

15:41:02

171

5,172.0000

XLON

07002070000245679-E0OaLegn1kCe

15:41:02

77

5,172.0000

XLON

07002070000245679-E0OaLegn1kCg

15:41:05

212

5,170.0000

XLON

05002050000245590-E0OaLegn1kGu

15:42:52

203

5,168.0000

XLON

05002050000246527-E0OaLegn1maA

15:43:05

149

5,168.0000

XLON

05002050000246656-E0OaLegn1muv

15:45:05

171

5,178.0000

XLON

07002070000248089-E0OaLegn1pJe

15:45:29

24

5,176.0000

XLON

05002050000247965-E0OaLegn1prD

15:45:29

27

5,176.0000

XLON

05002050000247965-E0OaLegn1prQ

15:45:29

88

5,176.0000

XLON

05002050000247965-E0OaLegn1prT

15:47:14

203

5,176.0000

XLON

07002070000248792-E0OaLegn1s69

15:47:14

203

5,178.0000

XLON

05002050000249190-E0OaLegn1s4s

15:48:28

91

5,180.0000

XLON

05002050000249732-E0OaLegn1tho

15:48:28

136

5,180.0000

XLON

05002050000249732-E0OaLegn1thm

15:50:24

182

5,182.0000

XLON

05002050000250208-E0OaLegn1wn8

15:50:24

77

5,182.0000

XLON

05002050000251153-E0OaLegn1wnG

15:51:02

171

5,184.0000

XLON

05002050000251705-E0OaLegn1xew

15:51:02

106

5,184.0000

XLON

05002050000251705-E0OaLegn1xey

15:51:29

167

5,182.0000

XLON

07002070000251579-E0OaLegn1yDg

15:51:29

70

5,182.0000

XLON

07002070000251579-E0OaLegn1yDi

15:52:46

95

5,186.0000

XLON

07002070000252966-E0OaLegn1zUy

15:54:31

180

5,186.0000

XLON

07002070000253814-E0OaLegn229d

15:54:44

230

5,184.0000

XLON

05002050000253353-E0OaLegn22NB

15:54:45

238

5,188.0000

XLON

05002050000254200-E0OaLegn22Rr

15:57:42

315

5,188.0000

XLON

05002050000256244-E0OaLegn26JH

15:59:08

91

5,188.0000

XLON

05002050000257144-E0OaLegn288V

15:59:22

242

5,188.0000

XLON

07002070000257439-E0OaLegn28P8

15:59:44

182

5,190.0000

XLON

07002070000257665-E0OaLegn2965

16:01:24

9

5,200.0000

XLON

05002050000258915-E0OaLegn2CXB

16:01:24

283

5,200.0000

XLON

05002050000258915-E0OaLegn2CXD

16:02:49

214

5,202.0000

XLON

05002050000259875-E0OaLegn2Ean

16:02:49

233

5,202.0000

XLON

05002050000259875-E0OaLegn2Eap

16:02:49

45

5,202.0000

XLON

05002050000259875-E0OaLegn2Ear

16:03:22

267

5,200.0000

XLON

05002050000259513-E0OaLegn2FTf

16:03:22

57

5,200.0000

XLON

05002050000259513-E0OaLegn2FTh

16:04:29

292

5,198.0000

XLON

05002050000258728-E0OaLegn2Gl7

16:04:29

214

5,200.0000

XLON

05002050000261139-E0OaLegn2Gkg

16:04:29

75

5,200.0000

XLON

05002050000261139-E0OaLegn2Gki

16:04:29

39

5,200.0000

XLON

05002050000261139-E0OaLegn2Gkk

16:04:29

90

5,200.0000

XLON

05002050000261139-E0OaLegn2Gkm

16:04:29

76

5,200.0000

XLON

05002050000261139-E0OaLegn2Gko

16:06:19

343

5,198.0000

XLON

05002050000262147-E0OaLegn2Icn

16:06:19

325

5,200.0000

XLON

07002070000262299-E0OaLegn2Icf

16:07:42

272

5,200.0000

XLON

07002070000263388-E0OaLegn2Kad

16:10:05

214

5,200.0000

XLON

05002050000264912-E0OaLegn2N5e

16:10:05

100

5,200.0000

XLON

05002050000264912-E0OaLegn2N5g

16:10:05

90

5,200.0000

XLON

05002050000264912-E0OaLegn2N5i

16:10:05

4

5,200.0000

XLON

05002050000264912-E0OaLegn2N5k

16:10:07

169

5,198.0000

XLON

05002050000263285-E0OaLegn2NAP

16:10:07

103

5,198.0000

XLON

05002050000263285-E0OaLegn2NAS

16:11:02

265

5,198.0000

XLON

05002050000265530-E0OaLegn2OC9

16:12:42

232

5,198.0000

XLON

05002050000266786-E0OaLegn2QT4

16:12:42

120

5,198.0000

XLON

05002050000266786-E0OaLegn2QT6

16:14:00

87

5,194.0000

XLON

05002050000262850-E0OaLegn2S9u

16:14:00

176

5,194.0000

XLON

07002070000262971-E0OaLegn2S9s

16:14:00

289

5,194.0000

XLON

05002050000265531-E0OaLegn2S9w

16:14:22

18

5,196.0000

XLON

07002070000268086-E0OaLegn2SdL

16:14:22

214

5,196.0000

XLON

07002070000268086-E0OaLegn2SdN

16:14:22

100

5,196.0000

XLON

07002070000268086-E0OaLegn2SdP

16:14:22

40

5,196.0000

XLON

07002070000268086-E0OaLegn2SdR

16:14:55

58

5,194.0000

XLON

05002050000268004-E0OaLegn2TVm

16:14:55

101

5,194.0000

XLON

05002050000268004-E0OaLegn2TVk

16:16:02

214

5,194.0000

XLON

05002050000269264-E0OaLegn2Vec

16:16:02

185

5,194.0000

XLON

05002050000269264-E0OaLegn2Vee

16:16:02

66

5,194.0000

XLON

05002050000269264-E0OaLegn2Veg

16:17:42

145

5,194.0000

XLON

05002050000269668-E0OaLegn2XZO

16:17:42

7

5,194.0000

XLON

05002050000269668-E0OaLegn2XZQ

16:17:42

228

5,194.0000

XLON

05002050000269668-E0OaLegn2XZS

16:18:54

213

5,192.0000

XLON

07002070000269325-E0OaLegn2YyG

16:18:54

77

5,192.0000

XLON

07002070000269758-E0OaLegn2YyI

16:19:22

277

5,194.0000

XLON

07002070000270123-E0OaLegn2Zmy

16:21:08

228

5,196.0000

XLON

07002070000270582-E0OaLegn2dRJ

16:21:08

183

5,196.0000

XLON

07002070000270582-E0OaLegn2dRL

16:23:02

502

5,196.0000

XLON

05002050000270895-E0OaLegn2gAi

16:23:29

70

5,194.0000

XLON

07002070000270285-E0OaLegn2giU

16:23:29

180

5,194.0000

XLON

07002070000270544-E0OaLegn2giW

16:24:02

51

5,192.0000

XLON

05002050000270514-E0OaLegn2hJ0

16:25:04

51

5,194.0000

XLON

05002050000271247-E0OaLegn2iYy

16:26:08

364

5,196.0000

XLON

05002050000271560-E0OaLegn2kEV

16:26:08

78

5,196.0000

XLON

05002050000271560-E0OaLegn2kEX

16:26:21

318

5,194.0000

XLON

05002050000271247-E0OaLegn2klM

16:26:28

80

5,192.0000

XLON

07002070000271743-E0OaLegn2l1t

16:26:28

101

5,192.0000

XLON

05002050000271644-E0OaLegn2l1z

16:26:28

50

5,192.0000

XLON

07002070000271783-E0OaLegn2l1v

16:26:28

40

5,192.0000

XLON

07002070000271783-E0OaLegn2l1x

16:26:28

69

5,192.0000

XLON

07002070000271831-E0OaLegn2l21

16:28:04

305

5,194.0000

XLON

07002070000272383-E0OaLegn2nMf

16:28:42

214

5,194.0000

XLON

07002070000272575-E0OaLegn2oRU

16:28:42

27

5,194.0000

XLON

07002070000272575-E0OaLegn2oRW

16:28:42

28

5,194.0000

XLON

07002070000272575-E0OaLegn2oRY

16:28:55

245

5,194.0000

XLON

07002070000272662-E0OaLegn2oqV

16:28:55

89

5,194.0000

XLON

05002050000272506-E0OaLegn2oqB

16:28:55

168

5,194.0000

XLON

05002050000272506-E0OaLegn2oqD

 

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