Transaction in Own Shares

Summary by AI BETAClose X

On September 24, 2025, Ashtead Group PLC purchased 83,547 of its own ordinary shares for treasury at an average price of 5,154.0217 pence per share, with prices ranging from a low of 5,114.0000 pence to a high of 5,206.0000 pence. This transaction was executed through J.P. Morgan Securities plc, as part of the company's share repurchase program of up to $1.5 billion. Following this purchase, the remaining number of ordinary shares in issue will be 422,714,116, excluding treasury shares, and the company will hold 28,640,717 ordinary shares in treasury. The figure of 422,714,116 may be used by shareholders as the denominator of calculations to determine if they are required to notify their interest in the Company under the Disclosure and Transparency Rules.

Disclaimer*

Ashtead Group PLC
25 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 24 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:

83,547



Date of transaction:

24 September 2025



Average price paid per share (pence):

5,154.0217



Lowest price paid per share (pence):

5,114.0000



Highest price paid per share (pence):

5,206.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,714,116 (excluding Treasury shares), and the Company will hold 28,640,717 ordinary shares in Treasury.

 

The figure of 422,714,116 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

08:01:05

435

5,204.0000

XLON

05002050000003605-E0ObnZedxqi1

08:01:05

404

5,206.0000

XLON

05002050000003603-E0ObnZedxqg4

08:01:25

404

5,200.0000

XLON

05002050000003607-E0ObnZedxsGz

08:03:28

153

5,176.0000

XLON

07002070000004098-E0ObnZedxyQl

08:04:24

108

5,166.0000

XLON

05002050000004103-E0ObnZedy0qg

08:04:24

91

5,166.0000

XLON

05002050000004103-E0ObnZedy0qi

08:04:48

107

5,162.0000

XLON

07002070000004272-E0ObnZedy1Zz

08:06:28

265

5,160.0000

XLON

05002050000004836-E0ObnZedy5D8

08:08:09

168

5,160.0000

XLON

07002070000005239-E0ObnZedy7dz

08:08:11

168

5,158.0000

XLON

05002050000005189-E0ObnZedy7kd

08:09:21

160

5,158.0000

XLON

07002070000005501-E0ObnZedy9gy

08:09:21

66

5,158.0000

XLON

07002070000005501-E0ObnZedy9h0

08:09:21

115

5,158.0000

XLON

07002070000005501-E0ObnZedy9h2

08:09:21

30

5,158.0000

XLON

07002070000005501-E0ObnZedy9h4

08:09:21

21

5,158.0000

XLON

07002070000005501-E0ObnZedy9h6

08:09:45

232

5,154.0000

XLON

07002070000004534-E0ObnZedyAev

08:12:18

196

5,156.0000

XLON

05002050000005862-E0ObnZedyF7U

08:12:24

1

5,154.0000

XLON

07002070000005803-E0ObnZedyFJX

08:12:24

172

5,154.0000

XLON

07002070000005803-E0ObnZedyFJZ

08:12:54

220

5,150.0000

XLON

05002050000005761-E0ObnZedyGBv

08:13:28

113

5,144.0000

XLON

05002050000005977-E0ObnZedyH1s

08:15:04

111

5,144.0000

XLON

07002070000006353-E0ObnZedyJ7h

08:15:04

65

5,144.0000

XLON

07002070000006353-E0ObnZedyJ7j

08:15:04

55

5,144.0000

XLON

07002070000006353-E0ObnZedyJ7l

08:16:07

169

5,144.0000

XLON

05002050000007101-E0ObnZedyL0w

08:16:44

128

5,142.0000

XLON

07002070000007665-E0ObnZedyLxa

08:17:41

200

5,142.0000

XLON

05002050000008277-E0ObnZedyNB3

08:18:24

83

5,142.0000

XLON

05002050000008720-E0ObnZedyNyV

08:19:21

108

5,144.0000

XLON

05002050000009325-E0ObnZedyPH3

08:19:21

43

5,144.0000

XLON

05002050000009325-E0ObnZedyPH5

08:20:06

71

5,148.0000

XLON

07002070000009768-E0ObnZedyQIF

08:20:06

6

5,148.0000

XLON

07002070000009768-E0ObnZedyQIH

08:20:06

51

5,148.0000

XLON

07002070000009768-E0ObnZedyQIJ

08:21:04

163

5,148.0000

XLON

05002050000010474-E0ObnZedySbY

08:21:44

112

5,148.0000

XLON

05002050000010992-E0ObnZedyTXJ

08:22:01

139

5,144.0000

XLON

05002050000009341-E0ObnZedyTsJ

08:22:41

15

5,146.0000

XLON

07002070000011741-E0ObnZedyV76

08:23:06

138

5,144.0000

XLON

07002070000011285-E0ObnZedyVjv

08:23:10

103

5,138.0000

XLON

07002070000012057-E0ObnZedyVpS

08:26:02

129

5,142.0000

XLON

07002070000013610-E0ObnZedyZ77

08:26:21

323

5,138.0000

XLON

05002050000013053-E0ObnZedyZQo

08:26:28

73

5,136.0000

XLON

05002050000013492-E0ObnZedyZc8

08:27:58

165

5,136.0000

XLON

07002070000014602-E0ObnZedybYS

08:28:33

142

5,136.0000

XLON

05002050000014631-E0ObnZedycNt

08:29:22

112

5,136.0000

XLON

07002070000015195-E0ObnZedyd1o

08:29:22

24

5,136.0000

XLON

07002070000015195-E0ObnZedyd1q

08:29:22

29

5,136.0000

XLON

07002070000015195-E0ObnZedyd1s

08:29:22

51

5,136.0000

XLON

07002070000015195-E0ObnZedyd1u

08:30:54

90

5,138.0000

XLON

05002050000015523-E0ObnZedyfXi

08:30:54

109

5,138.0000

XLON

07002070000015656-E0ObnZedyfXg

08:31:45

69

5,142.0000

XLON

05002050000016451-E0ObnZedyh3N

08:33:11

135

5,144.0000

XLON

05002050000017234-E0ObnZedyitj

08:33:54

162

5,142.0000

XLON

05002050000017581-E0ObnZedyjeM

08:35:15

43

5,152.0000

XLON

07002070000018292-E0ObnZedylEQ

08:35:15

141

5,152.0000

XLON

07002070000018292-E0ObnZedylEf

08:35:50

156

5,154.0000

XLON

07002070000018494-E0ObnZedyltZ

08:36:02

111

5,156.0000

XLON

05002050000018674-E0ObnZedym9Y

08:37:11

186

5,154.0000

XLON

07002070000019155-E0ObnZedync7

08:39:09

30

5,170.0000

XLON

07002070000020259-E0ObnZedypvH

08:39:09

97

5,170.0000

XLON

07002070000020259-E0ObnZedypvJ

08:39:09

61

5,170.0000

XLON

07002070000020259-E0ObnZedypvL

08:39:22

10

5,168.0000

XLON

05002050000020259-E0ObnZedyq7W

08:39:22

270

5,168.0000

XLON

05002050000020259-E0ObnZedyq7Y

08:41:05

233

5,166.0000

XLON

05002050000020995-E0ObnZedyrux

08:46:05

219

5,174.0000

XLON

07002070000023487-E0ObnZedyxTQ

08:46:06

200

5,172.0000

XLON

05002050000023358-E0ObnZedyxVo

08:46:17

164

5,170.0000

XLON

05002050000022398-E0ObnZedyxiG

08:46:54

103

5,172.0000

XLON

05002050000023672-E0ObnZedyy8k

08:48:00

172

5,172.0000

XLON

05002050000024112-E0ObnZedyzJk

08:48:00

188

5,172.0000

XLON

07002070000024324-E0ObnZedyzJm

08:50:11

186

5,176.0000

XLON

07002070000025352-E0ObnZedz1XD

08:50:26

97

5,176.0000

XLON

05002050000025552-E0ObnZedz1nx

08:50:26

23

5,176.0000

XLON

05002050000025552-E0ObnZedz1nz

08:51:01

225

5,174.0000

XLON

07002070000025220-E0ObnZedz2B4

08:51:02

174

5,174.0000

XLON

07002070000025974-E0ObnZedz2CN

08:52:15

83

5,174.0000

XLON

07002070000026294-E0ObnZedz3he

08:53:23

211

5,174.0000

XLON

07002070000026596-E0ObnZedz4uJ

08:54:22

46

5,174.0000

XLON

05002050000027093-E0ObnZedz5xX

08:54:22

20

5,174.0000

XLON

05002050000027093-E0ObnZedz5xZ

08:54:22

140

5,174.0000

XLON

05002050000027093-E0ObnZedz5xb

08:54:22

66

5,174.0000

XLON

05002050000027093-E0ObnZedz5xd

08:54:24

226

5,172.0000

XLON

05002050000025841-E0ObnZedz608

08:56:11

21

5,172.0000

XLON

07002070000027914-E0ObnZedz7Kl

08:56:58

211

5,172.0000

XLON

05002050000027899-E0ObnZedz7nC

08:56:58

208

5,172.0000

XLON

07002070000027989-E0ObnZedz7nE

09:00:42

220

5,172.0000

XLON

07002070000028450-E0ObnZedzB2v

09:00:42

173

5,170.0000

XLON

05002050000028342-E0ObnZedzB3H

09:01:02

228

5,170.0000

XLON

05002050000031222-E0ObnZedzBKF

09:02:24

163

5,168.0000

XLON

07002070000031356-E0ObnZedzD4N

09:03:25

24

5,168.0000

XLON

05002050000033159-E0ObnZedzEPq

09:03:25

97

5,168.0000

XLON

05002050000033159-E0ObnZedzEPs

09:04:22

97

5,168.0000

XLON

07002070000033854-E0ObnZedzFaW

09:04:24

227

5,166.0000

XLON

05002050000032614-E0ObnZedzFeC

09:06:10

175

5,170.0000

XLON

05002050000034790-E0ObnZedzHXu

09:06:10

207

5,170.0000

XLON

07002070000034950-E0ObnZedzHXs

09:08:27

129

5,170.0000

XLON

05002050000035669-E0ObnZedzJWJ

09:08:27

66

5,168.0000

XLON

07002070000035841-E0ObnZedzJWj

09:09:51

102

5,168.0000

XLON

07002070000035841-E0ObnZedzKkd

09:11:02

66

5,168.0000

XLON

07002070000037548-E0ObnZedzM0R

09:11:02

97

5,168.0000

XLON

07002070000037548-E0ObnZedzM0T

09:11:02

27

5,168.0000

XLON

07002070000037548-E0ObnZedzM0V

09:13:07

17

5,168.0000

XLON

05002050000038212-E0ObnZedzNio

09:13:25

203

5,168.0000

XLON

05002050000038212-E0ObnZedzNyP

09:14:22

97

5,168.0000

XLON

07002070000039150-E0ObnZedzOyN

09:14:22

23

5,168.0000

XLON

07002070000039150-E0ObnZedzOyP

09:14:22

43

5,168.0000

XLON

07002070000039150-E0ObnZedzOyR

09:14:22

92

5,168.0000

XLON

07002070000039150-E0ObnZedzOyT

09:15:09

135

5,166.0000

XLON

07002070000036720-E0ObnZedzPjX

09:16:02

138

5,166.0000

XLON

05002050000039879-E0ObnZedzQwo

09:19:18

39

5,170.0000

XLON

07002070000041553-E0ObnZedzUAG

09:19:22

225

5,170.0000

XLON

05002050000041452-E0ObnZedzUFF

09:27:20

176

5,172.0000

XLON

05002050000043911-E0ObnZedzb6d

09:27:21

196

5,172.0000

XLON

07002070000045324-E0ObnZedzb8U

09:28:04

75

5,172.0000

XLON

05002050000045573-E0ObnZedzbhZ

09:28:22

171

5,170.0000

XLON

07002070000042359-E0ObnZedzbtZ

09:29:18

246

5,170.0000

XLON

05002050000045983-E0ObnZedzckX

09:29:30

180

5,168.0000

XLON

05002050000041134-E0ObnZedzct3

09:31:35

249

5,168.0000

XLON

07002070000046893-E0ObnZedzer1

09:32:54

77

5,168.0000

XLON

05002050000047689-E0ObnZedzgFO

09:32:54

193

5,168.0000

XLON

05002050000047689-E0ObnZedzgFS

09:34:23

17

5,168.0000

XLON

05002050000048301-E0ObnZedzhbA

09:34:23

118

5,168.0000

XLON

05002050000048301-E0ObnZedzhbC

09:34:23

72

5,168.0000

XLON

05002050000048301-E0ObnZedzhbE

09:34:23

54

5,168.0000

XLON

05002050000048301-E0ObnZedzhbG

09:35:39

195

5,164.0000

XLON

05002050000044986-E0ObnZedziWF

09:36:03

43

5,162.0000

XLON

05002050000048935-E0ObnZedzivT

09:36:03

34

5,162.0000

XLON

05002050000048935-E0ObnZedzivV

09:36:03

6

5,162.0000

XLON

05002050000048935-E0ObnZedzivX

09:36:03

111

5,162.0000

XLON

05002050000048935-E0ObnZedzivZ

09:36:03

6

5,162.0000

XLON

05002050000048935-E0ObnZedzivb

09:36:03

27

5,162.0000

XLON

05002050000048935-E0ObnZedzivd

09:36:19

195

5,160.0000

XLON

05002050000046161-E0ObnZedzj5b

09:38:26

25

5,158.0000

XLON

07002070000049941-E0ObnZedzkMz

09:38:26

43

5,158.0000

XLON

07002070000049941-E0ObnZedzkN1

09:38:26

89

5,158.0000

XLON

07002070000049941-E0ObnZedzkN3

09:40:22

190

5,156.0000

XLON

05002050000050219-E0ObnZedzlWB

09:40:25

162

5,154.0000

XLON

05002050000049556-E0ObnZedzlZ0

09:43:26

121

5,152.0000

XLON

07002070000052052-E0ObnZedznKh

09:43:26

85

5,152.0000

XLON

07002070000052052-E0ObnZedznKj

09:44:08

182

5,150.0000

XLON

07002070000051436-E0ObnZedzne4

09:45:07

90

5,148.0000

XLON

05002050000052421-E0ObnZedzocC

09:45:07

37

5,148.0000

XLON

05002050000052421-E0ObnZedzocE

09:51:05

204

5,150.0000

XLON

05002050000054186-E0ObnZedzt8m

09:51:48

85

5,150.0000

XLON

07002070000055207-E0ObnZedztjL

09:56:57

122

5,154.0000

XLON

07002070000056755-E0ObnZedzx17

09:56:57

67

5,154.0000

XLON

07002070000056755-E0ObnZedzx19

10:02:04

1

5,158.0000

XLON

05002050000059146-E0ObnZee00wX

10:02:04

77

5,158.0000

XLON

05002050000059146-E0ObnZee00wS

10:06:22

220

5,170.0000

XLON

07002070000060949-E0ObnZee04KX

10:06:23

161

5,170.0000

XLON

07002070000060957-E0ObnZee04L4

10:06:23

130

5,170.0000

XLON

07002070000060957-E0ObnZee04L6

10:06:38

200

5,170.0000

XLON

07002070000060959-E0ObnZee04UW

10:06:39

121

5,170.0000

XLON

05002050000060834-E0ObnZee04V2

10:06:39

76

5,170.0000

XLON

05002050000060834-E0ObnZee04V4

10:06:39

9

5,170.0000

XLON

05002050000060834-E0ObnZee04V6

10:06:40

29

5,170.0000

XLON

07002070000061056-E0ObnZee04Vj

10:06:40

43

5,170.0000

XLON

07002070000061056-E0ObnZee04Vl

10:06:40

29

5,170.0000

XLON

07002070000061056-E0ObnZee04Vn

10:06:41

302

5,170.0000

XLON

07002070000061060-E0ObnZee04Wa

10:06:49

193

5,168.0000

XLON

07002070000060359-E0ObnZee04ed

10:07:24

193

5,166.0000

XLON

05002050000060058-E0ObnZee053v

10:07:24

86

5,168.0000

XLON

07002070000061388-E0ObnZee052D

10:08:21

121

5,164.0000

XLON

05002050000061561-E0ObnZee05rt

10:08:21

8

5,164.0000

XLON

05002050000061561-E0ObnZee05rv

10:08:21

118

5,164.0000

XLON

05002050000061561-E0ObnZee05rx

10:08:21

4

5,164.0000

XLON

05002050000061561-E0ObnZee05rz

10:10:02

201

5,164.0000

XLON

07002070000062079-E0ObnZee06yW

10:11:05

128

5,164.0000

XLON

05002050000062667-E0ObnZee07w4

10:11:05

118

5,164.0000

XLON

05002050000062667-E0ObnZee07w6

10:11:05

18

5,164.0000

XLON

05002050000062667-E0ObnZee07w8

10:13:28

28

5,162.0000

XLON

07002070000063725-E0ObnZee09ey

10:13:28

25

5,162.0000

XLON

07002070000063725-E0ObnZee09f0

10:13:28

43

5,162.0000

XLON

07002070000063725-E0ObnZee09f2

10:13:28

22

5,162.0000

XLON

07002070000063725-E0ObnZee09f4

10:13:28

11

5,162.0000

XLON

07002070000063725-E0ObnZee09f6

10:14:11

7

5,162.0000

XLON

05002050000063757-E0ObnZee0A7t

10:14:26

14

5,162.0000

XLON

05002050000063827-E0ObnZee0AEN

10:15:09

13

5,162.0000

XLON

07002070000064389-E0ObnZee0Akc

10:15:52

10

5,162.0000

XLON

07002070000064673-E0ObnZee0BF9

10:15:52

3

5,162.0000

XLON

07002070000064673-E0ObnZee0BFB

10:16:02

107

5,160.0000

XLON

07002070000061057-E0ObnZee0BNq

10:16:02

94

5,160.0000

XLON

07002070000061057-E0ObnZee0BNt

10:17:01

216

5,160.0000

XLON

07002070000064961-E0ObnZee0CBw

10:17:46

26

5,160.0000

XLON

05002050000064967-E0ObnZee0CbQ

10:17:46

58

5,160.0000

XLON

05002050000064967-E0ObnZee0CbS

10:19:53

131

5,164.0000

XLON

05002050000065362-E0ObnZee0E20

10:19:53

99

5,164.0000

XLON

07002070000065769-E0ObnZee0E22

10:20:34

126

5,162.0000

XLON

07002070000065619-E0ObnZee0Eiy

10:20:34

38

5,162.0000

XLON

07002070000065619-E0ObnZee0Ej0

10:21:33

249

5,162.0000

XLON

05002050000066059-E0ObnZee0FpR

10:30:00

5

5,162.0000

XLON

05002050000066903-E0ObnZee0MaE

10:30:00

232

5,162.0000

XLON

05002050000066903-E0ObnZee0MaJ

10:30:57

204

5,168.0000

XLON

07002070000069176-E0ObnZee0NGO

10:30:57

53

5,168.0000

XLON

07002070000069176-E0ObnZee0NGA

10:30:57

47

5,168.0000

XLON

07002070000069176-E0ObnZee0NGI

10:32:28

294

5,168.0000

XLON

07002070000069576-E0ObnZee0O74

10:33:00

116

5,168.0000

XLON

07002070000070192-E0ObnZee0OTo

10:33:00

94

5,168.0000

XLON

07002070000070192-E0ObnZee0OTq

10:35:05

212

5,168.0000

XLON

05002050000070578-E0ObnZee0Pgw

10:37:38

211

5,168.0000

XLON

05002050000071134-E0ObnZee0QxA

10:40:06

155

5,168.0000

XLON

07002070000072009-E0ObnZee0SNK

10:40:06

54

5,168.0000

XLON

07002070000072009-E0ObnZee0SNM

10:40:36

80

5,168.0000

XLON

07002070000072494-E0ObnZee0Shr

10:40:36

242

5,166.0000

XLON

07002070000069168-E0ObnZee0Shu

10:42:15

194

5,168.0000

XLON

05002050000072922-E0ObnZee0Ty4

10:42:15

251

5,168.0000

XLON

07002070000073079-E0ObnZee0Ty2

10:42:16

232

5,164.0000

XLON

05002050000072664-E0ObnZee0U03

10:42:48

24

5,164.0000

XLON

07002070000073483-E0ObnZee0UXx

10:42:48

32

5,164.0000

XLON

07002070000073483-E0ObnZee0UXz

10:42:48

50

5,164.0000

XLON

07002070000073483-E0ObnZee0UY1

10:44:29

19

5,164.0000

XLON

07002070000074040-E0ObnZee0VaC

10:50:29

221

5,168.0000

XLON

05002050000075301-E0ObnZee0ZyX

10:51:03

161

5,166.0000

XLON

05002050000074684-E0ObnZee0aGL

10:57:41

288

5,168.0000

XLON

07002070000078633-E0ObnZee0eVT

10:58:13

121

5,166.0000

XLON

07002070000079115-E0ObnZee0es5

10:58:13

140

5,166.0000

XLON

07002070000079115-E0ObnZee0es7

10:58:13

109

5,166.0000

XLON

07002070000079115-E0ObnZee0es9

10:58:13

128

5,168.0000

XLON

07002070000079115-E0ObnZee0esB

10:58:13

18

5,168.0000

XLON

07002070000079115-E0ObnZee0esD

10:58:13

252

5,166.0000

XLON

07002070000076978-E0ObnZee0erR

11:00:37

63

5,170.0000

XLON

05002050000079819-E0ObnZee0gSQ

11:00:37

121

5,170.0000

XLON

05002050000079819-E0ObnZee0gSS

11:00:38

224

5,168.0000

XLON

07002070000079577-E0ObnZee0gTX

11:01:36

36

5,164.0000

XLON

05002050000080018-E0ObnZee0h1R

11:01:36

94

5,164.0000

XLON

05002050000080018-E0ObnZee0h1H

11:02:20

2

5,164.0000

XLON

05002050000080018-E0ObnZee0hU4

11:02:49

3

5,162.0000

XLON

05002050000080711-E0ObnZee0hzu

11:02:49

182

5,162.0000

XLON

05002050000080711-E0ObnZee0hzw

11:03:37

10

5,160.0000

XLON

07002070000080173-E0ObnZee0ifw

11:03:37

110

5,160.0000

XLON

07002070000080173-E0ObnZee0ify

11:08:27

165

5,164.0000

XLON

07002070000081673-E0ObnZee0lDu

11:11:59

140

5,172.0000

XLON

07002070000083852-E0ObnZee0nKH

11:11:59

79

5,172.0000

XLON

07002070000083852-E0ObnZee0nKJ

11:11:59

30

5,172.0000

XLON

07002070000083852-E0ObnZee0nKL

11:12:21

226

5,170.0000

XLON

07002070000083873-E0ObnZee0nWM

11:12:23

33

5,166.0000

XLON

07002070000083374-E0ObnZee0nYz

11:16:53

226

5,174.0000

XLON

07002070000085637-E0ObnZee0qNJ

11:16:54

188

5,172.0000

XLON

05002050000084927-E0ObnZee0qO3

11:17:50

224

5,172.0000

XLON

05002050000085797-E0ObnZee0qs2

11:19:30

121

5,170.0000

XLON

07002070000086551-E0ObnZee0rjh

11:21:10

159

5,170.0000

XLON

05002050000086890-E0ObnZee0sQf

11:21:10

85

5,170.0000

XLON

05002050000086890-E0ObnZee0sQh

11:22:25

86

5,172.0000

XLON

07002070000087442-E0ObnZee0tEk

11:25:59

220

5,174.0000

XLON

07002070000088499-E0ObnZee0vBS

11:29:57

102

5,174.0000

XLON

05002050000089213-E0ObnZee0x71

11:29:57

173

5,174.0000

XLON

05002050000089213-E0ObnZee0x74

11:30:53

105

5,172.0000

XLON

07002070000087958-E0ObnZee0xjq

11:33:44

69

5,170.0000

XLON

07002070000089622-E0ObnZee0zlc

11:33:44

171

5,172.0000

XLON

05002050000090956-E0ObnZee0zkS

11:33:44

99

5,172.0000

XLON

07002070000087958-E0ObnZee0zkQ

11:33:44

92

5,172.0000

XLON

07002070000091056-E0ObnZee0zkU

11:39:54

67

5,170.0000

XLON

07002070000092354-E0ObnZee12pr

11:39:54

115

5,170.0000

XLON

07002070000092354-E0ObnZee12pt

11:39:54

122

5,170.0000

XLON

07002070000092617-E0ObnZee12pv

11:39:54

116

5,170.0000

XLON

07002070000093611-E0ObnZee12px

11:40:37

137

5,170.0000

XLON

07002070000094610-E0ObnZee13E1

11:40:43

119

5,166.0000

XLON

07002070000090951-E0ObnZee13HI

11:40:43

69

5,168.0000

XLON

05002050000092266-E0ObnZee13Gk

11:41:05

70

5,164.0000

XLON

05002050000092524-E0ObnZee13Uu

11:41:05

162

5,164.0000

XLON

05002050000093755-E0ObnZee13Uw

11:41:54

12

5,164.0000

XLON

07002070000095159-E0ObnZee13p0

11:41:54

109

5,164.0000

XLON

07002070000095159-E0ObnZee13p2

11:41:54

55

5,164.0000

XLON

07002070000095159-E0ObnZee13p4

11:47:29

178

5,168.0000

XLON

07002070000095796-E0ObnZee17YU

11:47:51

173

5,168.0000

XLON

07002070000097085-E0ObnZee17hw

11:47:51

15

5,168.0000

XLON

07002070000097085-E0ObnZee17i0

11:52:03

244

5,170.0000

XLON

05002050000098246-E0ObnZee1ABu

11:52:23

207

5,168.0000

XLON

07002070000098280-E0ObnZee1AMi

11:52:39

151

5,166.0000

XLON

07002070000095594-E0ObnZee1Adu

11:55:00

162

5,166.0000

XLON

05002050000099190-E0ObnZee1C0j

11:55:16

158

5,164.0000

XLON

07002070000099102-E0ObnZee1CAS

11:55:16

4

5,164.0000

XLON

07002070000099102-E0ObnZee1CAb

11:56:41

61

5,164.0000

XLON

05002050000100008-E0ObnZee1DDz

12:00:00

140

5,162.0000

XLON

07002070000100158-E0ObnZee1GLh

12:00:00

6

5,162.0000

XLON

07002070000100158-E0ObnZee1GKi

12:00:00

72

5,164.0000

XLON

05002050000100546-E0ObnZee1GK6

12:00:00

32

5,164.0000

XLON

07002070000101307-E0ObnZee1GKA

12:00:00

43

5,164.0000

XLON

07002070000101307-E0ObnZee1GKD

12:00:00

128

5,164.0000

XLON

05002050000100008-E0ObnZee1GJd

12:00:00

22

5,164.0000

XLON

05002050000100546-E0ObnZee1GJf

12:02:15

60

5,164.0000

XLON

07002070000102466-E0ObnZee1IQn

12:02:15

181

5,164.0000

XLON

07002070000102466-E0ObnZee1IQp

12:02:52

67

5,164.0000

XLON

07002070000103201-E0ObnZee1Inc

12:02:52

14

5,164.0000

XLON

07002070000103201-E0ObnZee1Ine

12:03:59

86

5,160.0000

XLON

05002050000099446-E0ObnZee1JS8

12:03:59

33

5,162.0000

XLON

05002050000102346-E0ObnZee1JRF

12:03:59

66

5,162.0000

XLON

05002050000102346-E0ObnZee1JRH

12:03:59

115

5,162.0000

XLON

05002050000103331-E0ObnZee1JRN

12:05:28

163

5,160.0000

XLON

05002050000103857-E0ObnZee1KMh

12:05:28

133

5,160.0000

XLON

07002070000103975-E0ObnZee1KMj

12:07:17

155

5,158.0000

XLON

05002050000104199-E0ObnZee1LSM

12:09:56

6

5,156.0000

XLON

05002050000105185-E0ObnZee1Mzb

12:12:02

131

5,156.0000

XLON

05002050000105185-E0ObnZee1O3C

12:12:52

3

5,156.0000

XLON

05002050000106709-E0ObnZee1OQd

12:12:52

81

5,156.0000

XLON

05002050000106709-E0ObnZee1OQf

12:14:18

43

5,156.0000

XLON

07002070000107417-E0ObnZee1P3E

12:14:18

111

5,156.0000

XLON

07002070000107417-E0ObnZee1P3G

12:14:18

1

5,156.0000

XLON

07002070000107417-E0ObnZee1P3I

12:15:15

108

5,156.0000

XLON

05002050000107682-E0ObnZee1PS9

12:16:12

43

5,156.0000

XLON

07002070000108185-E0ObnZee1Po2

12:16:12

114

5,156.0000

XLON

07002070000108185-E0ObnZee1Po4

12:16:12

28

5,156.0000

XLON

07002070000108185-E0ObnZee1Po6

12:16:23

131

5,154.0000

XLON

05002050000106080-E0ObnZee1Pyi

12:16:23

111

5,154.0000

XLON

07002070000104328-E0ObnZee1Pyg

12:17:57

150

5,152.0000

XLON

07002070000108812-E0ObnZee1QzV

12:18:35

103

5,144.0000

XLON

07002070000108264-E0ObnZee1RW6

12:18:35

163

5,148.0000

XLON

05002050000108693-E0ObnZee1RUa

12:21:35

97

5,148.0000

XLON

05002050000109217-E0ObnZee1SxN

12:27:02

36

5,144.0000

XLON

07002070000109348-E0ObnZee1W3y

12:27:02

70

5,144.0000

XLON

07002070000109348-E0ObnZee1W42

12:27:02

95

5,144.0000

XLON

07002070000110910-E0ObnZee1W46

12:27:41

41

5,142.0000

XLON

05002050000110797-E0ObnZee1Way

12:27:41

75

5,142.0000

XLON

05002050000110797-E0ObnZee1Wb2

12:27:48

59

5,140.0000

XLON

05002050000109218-E0ObnZee1Wk2

12:32:51

233

5,146.0000

XLON

05002050000113360-E0ObnZee1aK1

12:33:35

146

5,146.0000

XLON

07002070000114132-E0ObnZee1anv

12:33:55

71

5,144.0000

XLON

07002070000112259-E0ObnZee1b4f

12:33:55

149

5,144.0000

XLON

07002070000112259-E0ObnZee1b4d

12:35:50

262

5,144.0000

XLON

05002050000114542-E0ObnZee1cMa

12:37:03

238

5,142.0000

XLON

05002050000115106-E0ObnZee1d1X

12:37:04

66

5,140.0000

XLON

05002050000111826-E0ObnZee1d2p

12:40:58

30

5,144.0000

XLON

05002050000116698-E0ObnZee1fJK

12:40:58

45

5,144.0000

XLON

05002050000116698-E0ObnZee1fJM

12:40:58

22

5,144.0000

XLON

05002050000116698-E0ObnZee1fJO

12:40:58

43

5,144.0000

XLON

05002050000116698-E0ObnZee1fJQ

12:40:58

41

5,144.0000

XLON

05002050000116698-E0ObnZee1fJS

12:41:29

145

5,142.0000

XLON

05002050000116138-E0ObnZee1fkF

12:42:52

57

5,142.0000

XLON

05002050000117508-E0ObnZee1gp0

12:42:52

38

5,142.0000

XLON

05002050000117508-E0ObnZee1gp2

12:42:52

20

5,142.0000

XLON

05002050000117508-E0ObnZee1gp4

12:42:52

14

5,142.0000

XLON

05002050000117508-E0ObnZee1gp6

12:42:52

114

5,142.0000

XLON

05002050000117508-E0ObnZee1gp8

12:42:52

1

5,142.0000

XLON

05002050000117508-E0ObnZee1gpA

12:43:30

78

5,140.0000

XLON

05002050000111826-E0ObnZee1h9u

12:43:30

87

5,140.0000

XLON

07002070000115682-E0ObnZee1h9w

12:44:49

142

5,140.0000

XLON

07002070000118266-E0ObnZee1i0g

12:45:08

156

5,138.0000

XLON

05002050000118237-E0ObnZee1iOQ

12:49:06

165

5,140.0000

XLON

05002050000119112-E0ObnZee1kmo

12:49:32

130

5,138.0000

XLON

07002070000118832-E0ObnZee1l4S

12:50:39

24

5,136.0000

XLON

05002050000119113-E0ObnZee1lxb

12:50:39

82

5,136.0000

XLON

05002050000119113-E0ObnZee1lxd

12:52:00

87

5,134.0000

XLON

05002050000119531-E0ObnZee1mnX

12:54:40

73

5,134.0000

XLON

07002070000121057-E0ObnZee1oda

12:56:35

283

5,136.0000

XLON

05002050000122908-E0ObnZee1qAI

12:56:37

53

5,134.0000

XLON

07002070000121422-E0ObnZee1qFt

12:56:47

146

5,134.0000

XLON

05002050000122857-E0ObnZee1qOd

12:56:47

53

5,134.0000

XLON

07002070000121422-E0ObnZee1qOb

13:00:43

223

5,138.0000

XLON

05002050000124723-E0ObnZee1tPC

13:01:17

179

5,138.0000

XLON

07002070000125211-E0ObnZee1tlG

13:02:02

105

5,136.0000

XLON

05002050000124110-E0ObnZee1uOv

13:02:28

73

5,136.0000

XLON

05002050000124110-E0ObnZee1ukk

13:02:28

163

5,134.0000

XLON

05002050000123729-E0ObnZee1ul0

13:02:53

110

5,134.0000

XLON

07002070000125946-E0ObnZee1v9U

13:02:53

24

5,134.0000

XLON

07002070000125946-E0ObnZee1v9W

13:06:23

68

5,138.0000

XLON

07002070000127411-E0ObnZee1xV6

13:06:23

92

5,138.0000

XLON

07002070000127411-E0ObnZee1xVA

13:11:20

179

5,140.0000

XLON

05002050000128529-E0ObnZee205E

13:11:20

73

5,140.0000

XLON

05002050000129537-E0ObnZee205G

13:11:21

163

5,138.0000

XLON

05002050000128109-E0ObnZee20Dl

13:12:53

32

5,138.0000

XLON

07002070000130314-E0ObnZee21Vr

13:15:39

220

5,142.0000

XLON

05002050000130704-E0ObnZee23U8

13:15:51

173

5,140.0000

XLON

07002070000130567-E0ObnZee23jN

13:16:13

142

5,140.0000

XLON

05002050000131713-E0ObnZee249s

13:16:13

53

5,140.0000

XLON

05002050000131713-E0ObnZee249u

13:26:38

232

5,156.0000

XLON

05002050000136085-E0ObnZee2DdH

13:26:39

31

5,156.0000

XLON

05002050000136738-E0ObnZee2Dgv

13:26:39

98

5,156.0000

XLON

05002050000136738-E0ObnZee2Dgx

13:26:39

43

5,156.0000

XLON

05002050000136738-E0ObnZee2Dgz

13:26:39

33

5,156.0000

XLON

05002050000136738-E0ObnZee2Dh1

13:26:40

32

5,156.0000

XLON

07002070000136727-E0ObnZee2DiX

13:26:40

142

5,156.0000

XLON

07002070000136727-E0ObnZee2DiZ

13:27:23

92

5,156.0000

XLON

07002070000137036-E0ObnZee2ELw

13:27:23

32

5,156.0000

XLON

07002070000137036-E0ObnZee2ELy

13:30:04

122

5,156.0000

XLON

05002050000137092-E0ObnZee2GAr

13:30:04

103

5,156.0000

XLON

05002050000137484-E0ObnZee2GAv

13:30:35

8

5,156.0000

XLON

07002070000138568-E0ObnZee2Gol

13:30:35

41

5,156.0000

XLON

07002070000138568-E0ObnZee2Gon

13:30:35

29

5,156.0000

XLON

07002070000138568-E0ObnZee2Gop

13:30:35

19

5,156.0000

XLON

07002070000138568-E0ObnZee2Gor

13:30:41

129

5,154.0000

XLON

05002050000135921-E0ObnZee2H1j

13:31:16

55

5,154.0000

XLON

05002050000135921-E0ObnZee2HbA

13:31:31

96

5,154.0000

XLON

05002050000135921-E0ObnZee2Hrt

13:31:31

73

5,154.0000

XLON

07002070000138916-E0ObnZee2Hrv

13:31:49

220

5,152.0000

XLON

05002050000135642-E0ObnZee2IET

13:31:49

15

5,152.0000

XLON

05002050000135642-E0ObnZee2IER

13:34:57

201

5,152.0000

XLON

07002070000139750-E0ObnZee2Kod

13:36:13

166

5,152.0000

XLON

07002070000141154-E0ObnZee2LkG

13:36:13

37

5,152.0000

XLON

07002070000141154-E0ObnZee2LkI

13:36:13

51

5,152.0000

XLON

07002070000141154-E0ObnZee2LkK

13:36:13

53

5,152.0000

XLON

07002070000141154-E0ObnZee2LkM

13:36:13

31

5,152.0000

XLON

07002070000141154-E0ObnZee2LkO

13:36:13

4

5,152.0000

XLON

07002070000141154-E0ObnZee2LkQ

13:37:06

72

5,150.0000

XLON

05002050000138917-E0ObnZee2MRV

13:41:15

179

5,158.0000

XLON

07002070000143451-E0ObnZee2PN0

13:41:15

111

5,158.0000

XLON

07002070000143451-E0ObnZee2PN3

13:41:38

210

5,156.0000

XLON

05002050000143400-E0ObnZee2PiV

13:41:48

210

5,154.0000

XLON

05002050000143459-E0ObnZee2Q1d

13:42:56

142

5,154.0000

XLON

07002070000144320-E0ObnZee2RIN

13:42:56

25

5,154.0000

XLON

07002070000144320-E0ObnZee2RIP

13:42:56

45

5,154.0000

XLON

07002070000144320-E0ObnZee2RIR

13:42:56

51

5,154.0000

XLON

07002070000144320-E0ObnZee2RIT

13:47:40

36

5,156.0000

XLON

07002070000146719-E0ObnZee2WMu

13:47:54

25

5,156.0000

XLON

05002050000146809-E0ObnZee2WaY

13:47:54

136

5,156.0000

XLON

05002050000146809-E0ObnZee2Waa

13:48:37

24

5,156.0000

XLON

05002050000147190-E0ObnZee2XHF

13:48:37

19

5,156.0000

XLON

05002050000147190-E0ObnZee2XHH

13:49:20

15

5,156.0000

XLON

05002050000147496-E0ObnZee2Xre

13:49:20

22

5,156.0000

XLON

05002050000147496-E0ObnZee2Xrg

13:50:17

71

5,156.0000

XLON

07002070000148019-E0ObnZee2Yjs

13:50:17

107

5,156.0000

XLON

07002070000148019-E0ObnZee2Yju

13:50:17

31

5,156.0000

XLON

07002070000148019-E0ObnZee2Yjw

13:50:17

32

5,156.0000

XLON

07002070000148019-E0ObnZee2Yjy

13:50:17

11

5,156.0000

XLON

07002070000148019-E0ObnZee2Yk0

13:50:49

266

5,154.0000

XLON

05002050000145940-E0ObnZee2Z5m

13:50:59

136

5,152.0000

XLON

05002050000145177-E0ObnZee2ZHf

13:52:58

41

5,152.0000

XLON

05002050000145177-E0ObnZee2avh

13:52:58

160

5,152.0000

XLON

05002050000148444-E0ObnZee2avl

13:56:57

36

5,152.0000

XLON

05002050000151195-E0ObnZee2eWH

13:56:57

44

5,152.0000

XLON

05002050000151195-E0ObnZee2eWJ

13:56:57

42

5,152.0000

XLON

05002050000151195-E0ObnZee2eWL

13:56:57

135

5,152.0000

XLON

05002050000151195-E0ObnZee2eWN

13:57:54

27

5,154.0000

XLON

05002050000151726-E0ObnZee2fVc

13:59:34

133

5,156.0000

XLON

07002070000152457-E0ObnZee2gsx

13:59:34

23

5,156.0000

XLON

07002070000152457-E0ObnZee2gsz

13:59:34

26

5,156.0000

XLON

07002070000152457-E0ObnZee2gt1

14:00:16

87

5,160.0000

XLON

07002070000152866-E0ObnZee2hae

14:00:16

36

5,160.0000

XLON

07002070000152866-E0ObnZee2hag

14:01:14

34

5,158.0000

XLON

05002050000153473-E0ObnZee2iOF

14:01:14

77

5,158.0000

XLON

05002050000153473-E0ObnZee2iOH

14:01:14

131

5,158.0000

XLON

05002050000153473-E0ObnZee2iOJ

14:02:25

127

5,156.0000

XLON

07002070000152846-E0ObnZee2jWX

14:02:54

20

5,156.0000

XLON

05002050000154353-E0ObnZee2k7X

14:03:37

29

5,158.0000

XLON

07002070000154623-E0ObnZee2kfq

14:03:37

20

5,158.0000

XLON

07002070000154623-E0ObnZee2kfs

14:03:37

108

5,158.0000

XLON

07002070000154623-E0ObnZee2kfu

14:03:37

1

5,158.0000

XLON

07002070000154623-E0ObnZee2kfw

14:03:37

1

5,158.0000

XLON

07002070000154623-E0ObnZee2kfy

14:03:37

29

5,158.0000

XLON

07002070000154623-E0ObnZee2kg0

14:03:37

116

5,158.0000

XLON

07002070000154623-E0ObnZee2kg2

14:04:04

166

5,156.0000

XLON

05002050000154353-E0ObnZee2lMO

14:04:34

140

5,156.0000

XLON

07002070000155054-E0ObnZee2m8I

14:04:34

23

5,156.0000

XLON

07002070000155054-E0ObnZee2m8K

14:05:31

244

5,154.0000

XLON

05002050000151914-E0ObnZee2n9Y

14:07:02

170

5,158.0000

XLON

05002050000156315-E0ObnZee2ojr

14:08:37

255

5,158.0000

XLON

05002050000157162-E0ObnZee2qZt

14:09:34

32

5,158.0000

XLON

05002050000157565-E0ObnZee2reU

14:09:34

80

5,158.0000

XLON

05002050000157565-E0ObnZee2reW

14:09:34

48

5,158.0000

XLON

05002050000157565-E0ObnZee2reY

14:09:34

35

5,158.0000

XLON

05002050000157565-E0ObnZee2rea

14:12:59

231

5,158.0000

XLON

05002050000158375-E0ObnZee2uoy

14:13:36

77

5,156.0000

XLON

05002050000155979-E0ObnZee2vOy

14:13:36

93

5,156.0000

XLON

05002050000155979-E0ObnZee2vP0

14:14:34

39

5,154.0000

XLON

05002050000159945-E0ObnZee2wS7

14:14:34

6

5,154.0000

XLON

05002050000159945-E0ObnZee2wS9

14:14:34

39

5,154.0000

XLON

05002050000159945-E0ObnZee2wSB

14:14:34

39

5,154.0000

XLON

05002050000159945-E0ObnZee2wSD

14:14:34

136

5,154.0000

XLON

05002050000159945-E0ObnZee2wSF

14:14:34

32

5,154.0000

XLON

05002050000159945-E0ObnZee2wSH

14:16:14

183

5,152.0000

XLON

05002050000158287-E0ObnZee2xgY

14:16:14

33

5,154.0000

XLON

07002070000160669-E0ObnZee2xgC

14:16:14

132

5,154.0000

XLON

07002070000160669-E0ObnZee2xgE

14:16:14

81

5,154.0000

XLON

07002070000160669-E0ObnZee2xgG

14:17:35

28

5,146.0000

XLON

05002050000160776-E0ObnZee2yip

14:17:35

69

5,146.0000

XLON

07002070000159821-E0ObnZee2yin

14:17:35

89

5,146.0000

XLON

05002050000160776-E0ObnZee2yit

14:18:17

120

5,142.0000

XLON

07002070000161415-E0ObnZee2zSd

14:18:26

63

5,140.0000

XLON

05002050000161506-E0ObnZee2zcN

14:18:26

69

5,140.0000

XLON

05002050000161506-E0ObnZee2zcP

14:20:24

125

5,140.0000

XLON

05002050000162222-E0ObnZee31DR

14:21:14

63

5,138.0000

XLON

07002070000162108-E0ObnZee31ug

14:21:14

36

5,140.0000

XLON

05002050000162886-E0ObnZee31tH

14:21:14

54

5,140.0000

XLON

05002050000162886-E0ObnZee31tJ

14:22:15

54

5,138.0000

XLON

07002070000162108-E0ObnZee330J

14:25:00

168

5,140.0000

XLON

07002070000164204-E0ObnZee350z

14:26:16

191

5,140.0000

XLON

05002050000165355-E0ObnZee36G0

14:28:24

210

5,142.0000

XLON

05002050000166507-E0ObnZee38Qz

14:30:02

163

5,142.0000

XLON

05002050000167365-E0ObnZee3Azo

14:30:02

288

5,142.0000

XLON

07002070000166638-E0ObnZee3Azk

14:30:02

101

5,142.0000

XLON

07002070000167267-E0ObnZee3Azq

14:32:13

205

5,154.0000

XLON

07002070000172313-E0ObnZee3HuB

14:32:14

167

5,154.0000

XLON

05002050000172410-E0ObnZee3Hx8

14:32:15

167

5,154.0000

XLON

07002070000172359-E0ObnZee3I1I

14:32:35

302

5,154.0000

XLON

07002070000172863-E0ObnZee3JJK

14:33:29

283

5,154.0000

XLON

07002070000174026-E0ObnZee3LfE

14:34:13

127

5,156.0000

XLON

05002050000175040-E0ObnZee3MzA

14:34:22

69

5,154.0000

XLON

05002050000174241-E0ObnZee3NDr

14:35:40

121

5,166.0000

XLON

05002050000176248-E0ObnZee3Qfy

14:35:40

217

5,166.0000

XLON

07002070000176108-E0ObnZee3Qg0

14:35:40

81

5,166.0000

XLON

05002050000176249-E0ObnZee3Qg2

14:36:00

127

5,162.0000

XLON

05002050000176250-E0ObnZee3RW7

14:36:00

91

5,162.0000

XLON

07002070000176109-E0ObnZee3RW5

14:36:31

159

5,164.0000

XLON

05002050000177279-E0ObnZee3SV9

14:36:31

45

5,164.0000

XLON

05002050000177279-E0ObnZee3SVB

14:36:56

281

5,166.0000

XLON

07002070000177591-E0ObnZee3TLF

14:38:24

208

5,168.0000

XLON

05002050000179256-E0ObnZee3Vqg

14:38:43

203

5,166.0000

XLON

07002070000178029-E0ObnZee3WWC

14:39:31

169

5,162.0000

XLON

05002050000178146-E0ObnZee3XyS

14:40:12

35

5,162.0000

XLON

05002050000178146-E0ObnZee3ZNL

14:40:12

80

5,162.0000

XLON

05002050000180284-E0ObnZee3ZNN

14:40:41

68

5,162.0000

XLON

05002050000180284-E0ObnZee3aFa

14:41:05

1

5,162.0000

XLON

05002050000180284-E0ObnZee3b9U

14:41:05

254

5,164.0000

XLON

07002070000181449-E0ObnZee3b8a

14:41:17

150

5,164.0000

XLON

07002070000181675-E0ObnZee3bXF

14:41:17

85

5,164.0000

XLON

07002070000181675-E0ObnZee3bXH

14:41:26

25

5,160.0000

XLON

07002070000179424-E0ObnZee3blW

14:41:26

97

5,162.0000

XLON

05002050000180284-E0ObnZee3bkb

14:41:26

116

5,162.0000

XLON

07002070000181643-E0ObnZee3bkf

14:41:37

165

5,160.0000

XLON

07002070000179424-E0ObnZee3c3Q

14:41:37

61

5,160.0000

XLON

07002070000179424-E0ObnZee3c3S

14:41:42

58

5,158.0000

XLON

07002070000180762-E0ObnZee3cAL

14:43:10

285

5,154.0000

XLON

05002050000183322-E0ObnZee3eON

14:43:30

211

5,150.0000

XLON

07002070000182141-E0ObnZee3f6W

14:43:30

9

5,150.0000

XLON

07002070000182141-E0ObnZee3f6a

14:43:55

241

5,146.0000

XLON

07002070000183102-E0ObnZee3fwY

14:45:48

65

5,146.0000

XLON

05002050000184860-E0ObnZee3jKW

14:45:48

79

5,146.0000

XLON

05002050000184860-E0ObnZee3jKa

14:45:48

160

5,146.0000

XLON

05002050000184860-E0ObnZee3jKl

14:45:54

148

5,144.0000

XLON

07002070000184652-E0ObnZee3jWT

14:46:39

234

5,148.0000

XLON

07002070000186529-E0ObnZee3kyd

14:49:18

245

5,158.0000

XLON

07002070000188438-E0ObnZee3pMa

14:49:36

120

5,154.0000

XLON

05002050000188580-E0ObnZee3px7

14:49:36

26

5,156.0000

XLON

07002070000189338-E0ObnZee3pwW

14:49:36

22

5,156.0000

XLON

07002070000189338-E0ObnZee3pwY

14:50:01

65

5,154.0000

XLON

05002050000188580-E0ObnZee3qix

14:50:01

124

5,154.0000

XLON

05002050000188580-E0ObnZee3qiz

14:51:25

334

5,154.0000

XLON

05002050000189999-E0ObnZee3tQV

14:51:49

111

5,152.0000

XLON

05002050000190142-E0ObnZee3tvE

14:51:49

76

5,152.0000

XLON

07002070000189937-E0ObnZee3tvG

14:53:39

250

5,154.0000

XLON

07002070000193193-E0ObnZee3xHl

14:55:27

85

5,156.0000

XLON

07002070000194036-E0ObnZee3zxc

14:55:57

183

5,156.0000

XLON

07002070000194036-E0ObnZee40ov

14:56:01

282

5,154.0000

XLON

07002070000193979-E0ObnZee41Cw

14:56:01

30

5,154.0000

XLON

07002070000193979-E0ObnZee41Cz

14:56:16

64

5,152.0000

XLON

05002050000192749-E0ObnZee41uq

14:56:16

167

5,154.0000

XLON

07002070000195371-E0ObnZee41tj

14:57:21

207

5,152.0000

XLON

05002050000192749-E0ObnZee43l6

14:57:59

62

5,148.0000

XLON

07002070000195228-E0ObnZee44co

14:58:19

145

5,148.0000

XLON

07002070000195228-E0ObnZee45Ca

14:58:32

6

5,148.0000

XLON

07002070000197093-E0ObnZee45Tp

14:58:32

12

5,148.0000

XLON

07002070000197093-E0ObnZee45T7

14:58:32

40

5,148.0000

XLON

07002070000197093-E0ObnZee45T1

14:58:32

66

5,148.0000

XLON

07002070000197093-E0ObnZee45Ss

14:59:36

16

5,150.0000

XLON

07002070000198077-E0ObnZee46ks

14:59:36

93

5,150.0000

XLON

07002070000198077-E0ObnZee46ku

15:00:29

296

5,150.0000

XLON

05002050000200153-E0ObnZee493M

15:00:29

362

5,150.0000

XLON

07002070000199879-E0ObnZee493K

15:00:30

77

5,146.0000

XLON

07002070000196551-E0ObnZee49B3

15:02:19

167

5,154.0000

XLON

05002050000202730-E0ObnZee4Cf3

15:02:25

283

5,150.0000

XLON

05002050000201634-E0ObnZee4Coe

15:02:39

84

5,146.0000

XLON

07002070000202425-E0ObnZee4DHU

15:02:39

111

5,148.0000

XLON

07002070000201362-E0ObnZee4DGS

15:03:36

257

5,146.0000

XLON

07002070000203344-E0ObnZee4FKi

15:04:36

33

5,150.0000

XLON

07002070000204638-E0ObnZee4HHd

15:04:36

58

5,150.0000

XLON

07002070000204638-E0ObnZee4HHf

15:04:53

151

5,148.0000

XLON

05002050000204830-E0ObnZee4Hrd

15:04:53

76

5,148.0000

XLON

05002050000204912-E0ObnZee4Hrf

15:04:53

29

5,148.0000

XLON

05002050000204912-E0ObnZee4Hrl

15:05:25

152

5,148.0000

XLON

05002050000205468-E0ObnZee4J1r

15:06:51

21

5,146.0000

XLON

07002070000206144-E0ObnZee4LRa

15:08:25

192

5,148.0000

XLON

05002050000207397-E0ObnZee4Nxs

15:08:39

103

5,146.0000

XLON

07002070000206144-E0ObnZee4OMI

15:08:39

39

5,148.0000

XLON

07002070000208165-E0ObnZee4OLG

15:10:00

317

5,148.0000

XLON

05002050000209303-E0ObnZee4Py5

15:12:32

245

5,152.0000

XLON

05002050000211250-E0ObnZee4U0X

15:12:32

134

5,152.0000

XLON

07002070000210955-E0ObnZee4U0Z

15:12:32

112

5,152.0000

XLON

05002050000211251-E0ObnZee4U0b

15:12:58

77

5,150.0000

XLON

05002050000211799-E0ObnZee4UbN

15:13:07

138

5,150.0000

XLON

05002050000211799-E0ObnZee4Ulx

15:13:07

307

5,150.0000

XLON

07002070000211828-E0ObnZee4Ulz

15:13:07

83

5,150.0000

XLON

05002050000212128-E0ObnZee4Um1

15:14:36

29

5,142.0000

XLON

07002070000213147-E0ObnZee4XKp

15:14:36

98

5,142.0000

XLON

07002070000213147-E0ObnZee4XKr

15:16:07

69

5,140.0000

XLON

05002050000214712-E0ObnZee4ZOo

15:16:07

113

5,140.0000

XLON

05002050000214712-E0ObnZee4ZO8

15:16:16

185

5,140.0000

XLON

05002050000214863-E0ObnZee4ZeN

15:16:16

96

5,140.0000

XLON

05002050000214863-E0ObnZee4Ze2

15:17:56

85

5,140.0000

XLON

07002070000215940-E0ObnZee4bxe

15:17:56

104

5,140.0000

XLON

07002070000215940-E0ObnZee4bxa

15:17:56

195

5,140.0000

XLON

07002070000215940-E0ObnZee4bxS

15:17:59

75

5,138.0000

XLON

05002050000212873-E0ObnZee4c9E

15:17:59

190

5,138.0000

XLON

07002070000212596-E0ObnZee4c9C

15:21:16

167

5,164.0000

XLON

05002050000218865-E0ObnZee4gJe

15:21:16

63

5,164.0000

XLON

05002050000218865-E0ObnZee4gJg

15:21:16

157

5,164.0000

XLON

05002050000218865-E0ObnZee4gJi

15:21:51

295

5,160.0000

XLON

07002070000217818-E0ObnZee4gwj

15:21:52

129

5,158.0000

XLON

05002050000218106-E0ObnZee4gy2

15:21:52

117

5,158.0000

XLON

05002050000218106-E0ObnZee4gy4

15:24:15

240

5,166.0000

XLON

05002050000220814-E0ObnZee4kGp

15:24:36

82

5,164.0000

XLON

05002050000220738-E0ObnZee4kbH

15:24:36

167

5,166.0000

XLON

05002050000221360-E0ObnZee4kag

15:24:55

42

5,162.0000

XLON

07002070000220588-E0ObnZee4kyg

15:24:55

89

5,162.0000

XLON

07002070000220588-E0ObnZee4kyk

15:24:55

223

5,164.0000

XLON

05002050000220738-E0ObnZee4kxt

15:28:17

128

5,168.0000

XLON

05002050000224291-E0ObnZee4ouD

15:28:18

119

5,168.0000

XLON

05002050000224291-E0ObnZee4oxG

15:28:18

7

5,168.0000

XLON

05002050000224291-E0ObnZee4oxI

15:30:53

70

5,168.0000

XLON

05002050000224979-E0ObnZee4sYQ

15:30:53

216

5,168.0000

XLON

07002070000224776-E0ObnZee4sYS

15:30:53

330

5,170.0000

XLON

05002050000225746-E0ObnZee4sY1

15:31:16

205

5,170.0000

XLON

05002050000226885-E0ObnZee4tEX

15:31:16

100

5,170.0000

XLON

05002050000226885-E0ObnZee4tEZ

15:31:16

117

5,170.0000

XLON

05002050000226885-E0ObnZee4tEb

15:32:56

2

5,168.0000

XLON

07002070000226677-E0ObnZee4w5j

15:32:56

167

5,170.0000

XLON

05002050000228401-E0ObnZee4w5F

15:32:56

81

5,170.0000

XLON

05002050000228401-E0ObnZee4w5H

15:32:56

115

5,170.0000

XLON

05002050000228401-E0ObnZee4w5J

15:33:11

376

5,168.0000

XLON

07002070000226677-E0ObnZee4wOO

15:36:01

43

5,164.0000

XLON

05002050000229762-E0ObnZee50Gi

15:36:01

255

5,164.0000

XLON

05002050000229762-E0ObnZee50Gk

15:36:01

255

5,166.0000

XLON

07002070000229690-E0ObnZee50FI

15:36:02

108

5,162.0000

XLON

07002070000229691-E0ObnZee50Iw

15:36:02

20

5,162.0000

XLON

07002070000229691-E0ObnZee50Iy

15:37:26

175

5,162.0000

XLON

05002050000231605-E0ObnZee51pD

15:39:12

230

5,162.0000

XLON

07002070000232573-E0ObnZee54VH

15:39:33

254

5,160.0000

XLON

05002050000231099-E0ObnZee5559

15:39:55

77

5,158.0000

XLON

07002070000233304-E0ObnZee55YE

15:39:55

195

5,158.0000

XLON

07002070000233304-E0ObnZee55YG

15:41:41

135

5,158.0000

XLON

07002070000234772-E0ObnZee58Ec

15:41:41

109

5,158.0000

XLON

07002070000234772-E0ObnZee58Ef

15:42:33

164

5,156.0000

XLON

05002050000233530-E0ObnZee59YU

15:42:55

108

5,156.0000

XLON

05002050000233530-E0ObnZee5A6d

15:43:13

161

5,154.0000

XLON

07002070000236131-E0ObnZee5Am9

15:43:13

81

5,154.0000

XLON

07002070000236131-E0ObnZee5AmH

15:44:57

206

5,150.0000

XLON

07002070000235901-E0ObnZee5DW6

15:46:16

167

5,150.0000

XLON

07002070000238640-E0ObnZee5FJ9

15:46:16

3

5,150.0000

XLON

07002070000238640-E0ObnZee5FJB

15:46:16

165

5,150.0000

XLON

07002070000238640-E0ObnZee5FJD

15:46:48

158

5,148.0000

XLON

05002050000236648-E0ObnZee5Fmx

15:46:48

95

5,148.0000

XLON

07002070000237420-E0ObnZee5Fmz

15:49:31

93

5,144.0000

XLON

05002050000240095-E0ObnZee5JNT

15:49:31

177

5,144.0000

XLON

05002050000240095-E0ObnZee5JNZ

15:49:31

224

5,144.0000

XLON

05002050000240654-E0ObnZee5JNl

15:53:18

322

5,140.0000

XLON

05002050000241357-E0ObnZee5ORP

15:53:18

65

5,142.0000

XLON

07002070000241010-E0ObnZee5OQE

15:53:18

188

5,142.0000

XLON

07002070000241010-E0ObnZee5OQG

15:53:50

15

5,142.0000

XLON

05002050000244276-E0ObnZee5PCf

15:53:53

194

5,142.0000

XLON

05002050000244276-E0ObnZee5PGU

15:54:12

238

5,136.0000

XLON

07002070000244302-E0ObnZee5Pi6

15:54:12

77

5,138.0000

XLON

05002050000243681-E0ObnZee5PhO

15:54:12

171

5,138.0000

XLON

07002070000242258-E0ObnZee5PhM

15:55:41

12

5,136.0000

XLON

05002050000246003-E0ObnZee5RtL

15:55:41

210

5,136.0000

XLON

05002050000246003-E0ObnZee5RtN

15:55:41

23

5,136.0000

XLON

05002050000246003-E0ObnZee5RtP

15:55:42

229

5,134.0000

XLON

07002070000245112-E0ObnZee5Ruk

15:56:16

213

5,134.0000

XLON

07002070000246058-E0ObnZee5Si8

15:56:16

33

5,134.0000

XLON

07002070000246058-E0ObnZee5SiA

15:57:38

133

5,136.0000

XLON

05002050000246434-E0ObnZee5Ufh

15:58:10

243

5,138.0000

XLON

05002050000247665-E0ObnZee5VFo

15:58:10

124

5,138.0000

XLON

07002070000247333-E0ObnZee5VFq

15:58:35

48

5,136.0000

XLON

05002050000246434-E0ObnZee5VkD

15:58:35

60

5,136.0000

XLON

05002050000246434-E0ObnZee5VkH

15:58:36

68

5,132.0000

XLON

05002050000245449-E0ObnZee5VmL

16:00:00

124

5,134.0000

XLON

05002050000248854-E0ObnZee5XOv

16:00:00

289

5,134.0000

XLON

07002070000248477-E0ObnZee5XOt

16:00:00

165

5,134.0000

XLON

05002050000248854-E0ObnZee5XP0

16:01:42

207

5,134.0000

XLON

05002050000250586-E0ObnZee5aSe

16:02:16

128

5,132.0000

XLON

07002070000250247-E0ObnZee5baq

16:04:03

162

5,132.0000

XLON

07002070000250247-E0ObnZee5dqV

16:05:07

94

5,132.0000

XLON

05002050000251904-E0ObnZee5fJ4

16:05:07

137

5,132.0000

XLON

07002070000252402-E0ObnZee5fJ6

16:05:07

131

5,132.0000

XLON

05002050000253280-E0ObnZee5fJA

16:05:39

2

5,130.0000

XLON

07002070000251583-E0ObnZee5g02

16:05:39

69

5,132.0000

XLON

05002050000253954-E0ObnZee5fzK

16:05:39

68

5,132.0000

XLON

07002070000253637-E0ObnZee5fzM

16:05:51

108

5,130.0000

XLON

07002070000251583-E0ObnZee5gPU

16:07:56

143

5,130.0000

XLON

05002050000255913-E0ObnZee5jjs

16:07:56

87

5,130.0000

XLON

05002050000255913-E0ObnZee5jjq

16:09:22

22

5,130.0000

XLON

07002070000256702-E0ObnZee5lQo

16:09:22

35

5,130.0000

XLON

07002070000256702-E0ObnZee5lQQ

16:09:22

98

5,130.0000

XLON

07002070000256702-E0ObnZee5lO9

16:09:26

9

5,130.0000

XLON

07002070000256702-E0ObnZee5lar

16:09:38

269

5,130.0000

XLON

05002050000257165-E0ObnZee5lqB

16:09:38

31

5,130.0000

XLON

05002050000257165-E0ObnZee5lqD

16:09:39

99

5,128.0000

XLON

05002050000250589-E0ObnZee5lrS

16:09:39

62

5,128.0000

XLON

05002050000250589-E0ObnZee5lrU

16:09:39

133

5,128.0000

XLON

05002050000254615-E0ObnZee5lrX

16:11:06

67

5,126.0000

XLON

07002070000254310-E0ObnZee5nvb

16:11:06

196

5,126.0000

XLON

07002070000254310-E0ObnZee5nvd

16:11:16

79

5,128.0000

XLON

07002070000258228-E0ObnZee5oEt

16:11:16

15

5,128.0000

XLON

07002070000258228-E0ObnZee5oEv

16:11:16

57

5,128.0000

XLON

07002070000258228-E0ObnZee5oEx

16:11:16

2

5,128.0000

XLON

07002070000258228-E0ObnZee5oEz

16:11:16

28

5,128.0000

XLON

07002070000258228-E0ObnZee5oF1

16:11:40

134

5,122.0000

XLON

05002050000258507-E0ObnZee5oxN

16:11:40

24

5,122.0000

XLON

05002050000258507-E0ObnZee5oxD

16:11:40

101

5,124.0000

XLON

07002070000257579-E0ObnZee5otR

16:11:40

122

5,124.0000

XLON

07002070000257579-E0ObnZee5otT

16:11:42

87

5,122.0000

XLON

05002050000258507-E0ObnZee5pCM

16:11:42

23

5,122.0000

XLON

05002050000258507-E0ObnZee5pCP

16:14:04

52

5,124.0000

XLON

07002070000259811-E0ObnZee5skf

16:14:04

222

5,124.0000

XLON

07002070000259811-E0ObnZee5skb

16:14:26

314

5,122.0000

XLON

05002050000259852-E0ObnZee5tLM

16:14:36

144

5,122.0000

XLON

07002070000261021-E0ObnZee5tt4

16:14:36

5

5,122.0000

XLON

07002070000261021-E0ObnZee5tt6

16:14:46

269

5,120.0000

XLON

07002070000259551-E0ObnZee5u4M

16:15:32

77

5,116.0000

XLON

07002070000261022-E0ObnZee5vVx

16:15:53

157

5,116.0000

XLON

07002070000261022-E0ObnZee5w2x

16:17:46

261

5,116.0000

XLON

07002070000262158-E0ObnZee5z5a

16:18:01

284

5,114.0000

XLON

05002050000262562-E0ObnZee5zPa

16:18:51

39

5,114.0000

XLON

05002050000263049-E0ObnZee60cY

16:18:51

50

5,114.0000

XLON

05002050000263049-E0ObnZee60ca

16:18:51

248

5,114.0000

XLON

07002070000262637-E0ObnZee60cc

16:18:51

131

5,114.0000

XLON

07002070000262805-E0ObnZee60ce

16:19:36

203

5,116.0000

XLON

07002070000263000-E0ObnZee61oI

16:19:36

106

5,116.0000

XLON

07002070000263000-E0ObnZee61oK

16:23:13

101

5,118.0000

XLON

07002070000263872-E0ObnZee66TY

16:23:14

420

5,118.0000

XLON

05002050000264220-E0ObnZee66WK

16:23:19

28

5,116.0000

XLON

05002050000263811-E0ObnZee66em

16:23:19

301

5,116.0000

XLON

05002050000263811-E0ObnZee66ek

16:25:00

155

5,118.0000

XLON

05002050000264558-E0ObnZee68rr

16:25:00

101

5,118.0000

XLON

07002070000264174-E0ObnZee68rn

16:25:00

339

5,118.0000

XLON

07002070000264191-E0ObnZee68rp

16:26:11

41

5,120.0000

XLON

07002070000264573-E0ObnZee6Aic

16:26:11

210

5,120.0000

XLON

07002070000264573-E0ObnZee6Aie

16:26:11

23

5,120.0000

XLON

07002070000264573-E0ObnZee6Aig

16:26:11

90

5,120.0000

XLON

07002070000264573-E0ObnZee6Aii

16:26:11

11

5,120.0000

XLON

07002070000264573-E0ObnZee6Aik

16:26:15

210

5,118.0000

XLON

05002050000264914-E0ObnZee6AoV

16:27:31

205

5,118.0000

XLON

05002050000265211-E0ObnZee6CwH

16:27:31

120

5,118.0000

XLON

05002050000265211-E0ObnZee6CwK

16:27:38

73

5,116.0000

XLON

07002070000264605-E0ObnZee6DB8

 

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