Transaction in Own Shares

Summary by AI BETAClose X

On October 27, 2025, Ashtead Group plc purchased 84,500 of its own ordinary shares, priced at 10 pence each, for treasury. The average price paid per share was 5,293.6743 pence, with the lowest price at 5,190.0000 pence and the highest at 5,360.0000 pence. J.P. Morgan Securities plc acted as the broker for this transaction, which is part of an up to $1.5 billion share repurchase program. Following this purchase, the remaining number of ordinary shares in issue will be 420,733,802 (excluding Treasury shares), and the Company will hold 30,621,031 ordinary shares in Treasury.

Disclaimer*

Ashtead Group PLC
28 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 27 October 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:

27 October 2025



Average price paid per share (pence):

5,293.6743



Lowest price paid per share (pence):

5,190.0000



Highest price paid per share (pence):

5,360.0000



Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,733,802 (excluding Treasury shares), and the Company will hold 30,621,031 ordinary shares in Treasury.

 

The figure of 420,733,802 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

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

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:30

105

5,352.0000

XLON

05003050000006021-E0Ozl6jG1qJt

08:02:30

131

5,352.0000

XLON

07003070000006022-E0Ozl6jG1qJv

08:02:31

271

5,348.0000

XLON

07003070000005945-E0Ozl6jG1qQ2

08:02:31

206

5,346.0000

XLON

05003050000006022-E0Ozl6jG1qQN

08:03:55

227

5,340.0000

XLON

05003050000006182-E0Ozl6jG1snL

08:03:55

218

5,342.0000

XLON

07003070000006317-E0Ozl6jG1smw

08:05:03

164

5,350.0000

XLON

05003050000006568-E0Ozl6jG1usk

08:05:19

117

5,350.0000

XLON

07003070000006645-E0Ozl6jG1vEM

08:05:40

108

5,348.0000

XLON

07003070000006545-E0Ozl6jG1vmJ

08:05:40

56

5,348.0000

XLON

07003070000006545-E0Ozl6jG1vmL

08:07:41

174

5,354.0000

XLON

05003050000006899-E0Ozl6jG1z1t

08:07:41

171

5,356.0000

XLON

07003070000007006-E0Ozl6jG1yzI

08:09:24

42

5,350.0000

XLON

07003070000006887-E0Ozl6jG215n

08:09:24

132

5,350.0000

XLON

07003070000006887-E0Ozl6jG215q

08:09:29

98

5,350.0000

XLON

07003070000007200-E0Ozl6jG21CI

08:09:29

83

5,350.0000

XLON

07003070000007200-E0Ozl6jG21CK

08:11:14

193

5,346.0000

XLON

07003070000007436-E0Ozl6jG23iH

08:11:50

192

5,342.0000

XLON

07003070000007527-E0Ozl6jG24HX

08:11:51

196

5,338.0000

XLON

07003070000007192-E0Ozl6jG24Jn

08:11:51

64

5,340.0000

XLON

07003070000007145-E0Ozl6jG24JH

08:11:51

88

5,340.0000

XLON

07003070000007145-E0Ozl6jG24JJ

08:12:50

71

5,348.0000

XLON

05003050000007685-E0Ozl6jG25NH

08:12:50

101

5,348.0000

XLON

05003050000007685-E0Ozl6jG25Na

08:12:51

156

5,346.0000

XLON

05003050000007676-E0Ozl6jG25Rf

08:12:51

73

5,346.0000

XLON

05003050000007676-E0Ozl6jG25Rl

08:14:21

150

5,342.0000

XLON

07003070000007877-E0Ozl6jG27BI

08:14:40

146

5,342.0000

XLON

05003050000007936-E0Ozl6jG27no

08:19:06

97

5,352.0000

XLON

07003070000008850-E0Ozl6jG2DTY

08:19:06

88

5,352.0000

XLON

07003070000008850-E0Ozl6jG2DTa

08:19:08

143

5,352.0000

XLON

05003050000009028-E0Ozl6jG2DXQ

08:19:08

11

5,352.0000

XLON

05003050000009028-E0Ozl6jG2DXS

08:24:21

113

5,354.0000

XLON

07003070000010122-E0Ozl6jG2JHH

08:24:22

87

5,354.0000

XLON

07003070000010127-E0Ozl6jG2JHt

08:24:23

140

5,352.0000

XLON

07003070000009126-E0Ozl6jG2JJn

08:24:23

64

5,354.0000

XLON

05003050000010143-E0Ozl6jG2JJP

08:24:23

48

5,354.0000

XLON

05003050000010143-E0Ozl6jG2JJR

08:24:47

58

5,352.0000

XLON

07003070000010131-E0Ozl6jG2Jij

08:24:47

88

5,352.0000

XLON

07003070000010131-E0Ozl6jG2Jil

08:24:48

146

5,352.0000

XLON

05003050000010243-E0Ozl6jG2JjU

08:24:49

112

5,352.0000

XLON

05003050000010259-E0Ozl6jG2JkQ

08:24:50

134

5,352.0000

XLON

07003070000010230-E0Ozl6jG2JmA

08:24:51

123

5,352.0000

XLON

05003050000010273-E0Ozl6jG2Jmj

08:25:30

157

5,360.0000

XLON

05003050000010439-E0Ozl6jG2KPL

08:25:40

168

5,354.0000

XLON

05003050000010408-E0Ozl6jG2Krn

08:26:01

27

5,354.0000

XLON

07003070000010547-E0Ozl6jG2LSa

08:26:01

86

5,354.0000

XLON

07003070000010547-E0Ozl6jG2LSc

08:26:01

117

5,354.0000

XLON

07003070000010547-E0Ozl6jG2LSe

08:26:01

56

5,354.0000

XLON

07003070000010547-E0Ozl6jG2LSg

08:26:44

60

5,350.0000

XLON

07003070000010123-E0Ozl6jG2Lvj

08:26:44

52

5,350.0000

XLON

07003070000010123-E0Ozl6jG2Lvl

08:27:41

171

5,350.0000

XLON

07003070000011066-E0Ozl6jG2MqV

08:28:18

86

5,350.0000

XLON

07003070000011162-E0Ozl6jG2NWG

08:28:18

29

5,350.0000

XLON

07003070000011162-E0Ozl6jG2NWI

08:28:18

2

5,350.0000

XLON

07003070000011162-E0Ozl6jG2NWK

08:29:21

29

5,350.0000

XLON

07003070000011378-E0Ozl6jG2OHw

08:29:21

86

5,350.0000

XLON

07003070000011378-E0Ozl6jG2OHy

08:29:21

80

5,350.0000

XLON

07003070000011378-E0Ozl6jG2OI0

08:29:21

115

5,350.0000

XLON

07003070000011378-E0Ozl6jG2OI2

08:31:01

132

5,344.0000

XLON

07003070000011842-E0Ozl6jG2QDD

08:31:38

30

5,344.0000

XLON

05003050000012078-E0Ozl6jG2Qvb

08:31:38

86

5,344.0000

XLON

05003050000012078-E0Ozl6jG2Qvd

08:31:38

68

5,344.0000

XLON

05003050000012078-E0Ozl6jG2Qvf

08:32:41

84

5,344.0000

XLON

07003070000012288-E0Ozl6jG2SKA

08:33:08

46

5,344.0000

XLON

07003070000012299-E0Ozl6jG2So9

08:33:08

102

5,344.0000

XLON

07003070000012299-E0Ozl6jG2SoB

08:33:46

72

5,344.0000

XLON

07003070000012520-E0Ozl6jG2TPk

08:34:21

171

5,344.0000

XLON

07003070000012628-E0Ozl6jG2UEj

08:34:23

106

5,344.0000

XLON

05003050000012729-E0Ozl6jG2UIt

08:37:34

58

5,346.0000

XLON

07003070000012944-E0Ozl6jG2X20

08:37:34

95

5,346.0000

XLON

07003070000012944-E0Ozl6jG2X23

08:37:34

174

5,350.0000

XLON

05003050000013303-E0Ozl6jG2X1K

08:37:34

11

5,346.0000

XLON

07003070000012944-E0Ozl6jG2X1n

08:37:41

127

5,344.0000

XLON

05003050000013333-E0Ozl6jG2XAg

08:42:10

25

5,348.0000

XLON

05003050000013735-E0Ozl6jG2ay1

08:42:22

126

5,348.0000

XLON

05003050000013735-E0Ozl6jG2b3I

08:42:23

7

5,348.0000

XLON

07003070000014075-E0Ozl6jG2b3z

08:42:23

124

5,348.0000

XLON

07003070000014075-E0Ozl6jG2b41

08:42:24

145

5,348.0000

XLON

05003050000014092-E0Ozl6jG2b4N

08:42:28

131

5,346.0000

XLON

07003070000013409-E0Ozl6jG2bAK

08:42:57

137

5,346.0000

XLON

07003070000014084-E0Ozl6jG2bfy

08:44:05

140

5,346.0000

XLON

05003050000014361-E0Ozl6jG2ckd

08:44:05

31

5,346.0000

XLON

05003050000014361-E0Ozl6jG2ckh

08:44:12

170

5,344.0000

XLON

05003050000014406-E0Ozl6jG2cvA

08:45:54

135

5,344.0000

XLON

07003070000014768-E0Ozl6jG2eoX

08:46:27

63

5,344.0000

XLON

07003070000014832-E0Ozl6jG2fRe

08:46:27

113

5,344.0000

XLON

07003070000014832-E0Ozl6jG2fRg

08:46:39

110

5,344.0000

XLON

07003070000014970-E0Ozl6jG2fZE

08:48:15

23

5,344.0000

XLON

05003050000015265-E0Ozl6jG2h0T

08:48:15

2

5,344.0000

XLON

05003050000015265-E0Ozl6jG2h0V

08:48:15

177

5,344.0000

XLON

05003050000015198-E0Ozl6jG2gz1

08:48:30

77

5,344.0000

XLON

05003050000015275-E0Ozl6jG2hC4

08:49:21

23

5,342.0000

XLON

07003070000015344-E0Ozl6jG2hrZ

08:49:21

80

5,342.0000

XLON

07003070000015344-E0Ozl6jG2hrb

08:49:21

58

5,342.0000

XLON

07003070000015344-E0Ozl6jG2hrd

08:49:24

123

5,338.0000

XLON

05003050000010569-E0Ozl6jG2huB

08:56:38

42

5,346.0000

XLON

05003050000016493-E0Ozl6jG2pLr

08:56:38

104

5,346.0000

XLON

05003050000016493-E0Ozl6jG2pLv

08:56:39

133

5,346.0000

XLON

05003050000016567-E0Ozl6jG2pMX

08:56:39

161

5,344.0000

XLON

07003070000016182-E0Ozl6jG2pMs

08:56:40

200

5,344.0000

XLON

05003050000016571-E0Ozl6jG2pPj

08:57:15

115

5,344.0000

XLON

05003050000016655-E0Ozl6jG2q2K

08:57:15

80

5,344.0000

XLON

05003050000016655-E0Ozl6jG2q2M

08:57:15

81

5,344.0000

XLON

05003050000016655-E0Ozl6jG2q2O

08:57:15

16

5,344.0000

XLON

05003050000016655-E0Ozl6jG2q2Q

08:57:20

97

5,340.0000

XLON

05003050000015739-E0Ozl6jG2q7U

08:57:20

40

5,340.0000

XLON

05003050000015739-E0Ozl6jG2q7W

08:58:56

13

5,338.0000

XLON

07003070000016846-E0Ozl6jG2rWI

08:58:56

117

5,338.0000

XLON

07003070000016846-E0Ozl6jG2rWK

08:58:56

116

5,338.0000

XLON

07003070000016846-E0Ozl6jG2rWM

09:00:36

100

5,332.0000

XLON

07003070000017372-E0Ozl6jG2tgi

09:00:36

3

5,332.0000

XLON

07003070000017372-E0Ozl6jG2tgk

09:01:38

165

5,334.0000

XLON

05003050000017768-E0Ozl6jG2uoc

09:02:13

156

5,332.0000

XLON

07003070000017526-E0Ozl6jG2vVQ

09:03:01

181

5,332.0000

XLON

07003070000017940-E0Ozl6jG2wG3

09:03:28

59

5,330.0000

XLON

07003070000018065-E0Ozl6jG2we6

09:03:28

21

5,330.0000

XLON

07003070000018065-E0Ozl6jG2we8

09:03:50

146

5,328.0000

XLON

07003070000016479-E0Ozl6jG2wtm

09:05:10

147

5,328.0000

XLON

05003050000018484-E0Ozl6jG2yAe

09:06:12

55

5,328.0000

XLON

05003050000018698-E0Ozl6jG2zNY

09:06:12

36

5,328.0000

XLON

05003050000018698-E0Ozl6jG2zNa

09:06:13

128

5,330.0000

XLON

07003070000018775-E0Ozl6jG2zPd

09:11:14

155

5,330.0000

XLON

07003070000019093-E0Ozl6jG34W2

09:12:15

129

5,332.0000

XLON

05003050000019841-E0Ozl6jG35RR

09:12:16

172

5,332.0000

XLON

07003070000019847-E0Ozl6jG35Rg

09:13:42

132

5,332.0000

XLON

07003070000019932-E0Ozl6jG36cs

09:14:12

200

5,332.0000

XLON

07003070000020088-E0Ozl6jG3752

09:14:38

143

5,330.0000

XLON

05003050000019743-E0Ozl6jG37U5

09:16:01

107

5,330.0000

XLON

05003050000020488-E0Ozl6jG38f8

09:16:01

49

5,330.0000

XLON

05003050000020488-E0Ozl6jG38fA

09:16:02

113

5,330.0000

XLON

07003070000020446-E0Ozl6jG38gS

09:16:02

3

5,330.0000

XLON

07003070000020446-E0Ozl6jG38g6

09:16:02

88

5,330.0000

XLON

07003070000020446-E0Ozl6jG38g1

09:16:39

77

5,330.0000

XLON

05003050000020607-E0Ozl6jG39FG

09:17:42

2

5,328.0000

XLON

07003070000020713-E0Ozl6jG3AJH

09:18:19

140

5,328.0000

XLON

07003070000020816-E0Ozl6jG3Ahw

09:18:56

112

5,328.0000

XLON

05003050000020984-E0Ozl6jG3BHJ

09:19:22

212

5,328.0000

XLON

07003070000020996-E0Ozl6jG3Bi1

09:21:02

138

5,328.0000

XLON

05003050000021380-E0Ozl6jG3Cwe

09:21:02

32

5,328.0000

XLON

05003050000021380-E0Ozl6jG3Cwi

09:21:09

86

5,326.0000

XLON

07003070000018941-E0Ozl6jG3CzW

09:21:09

43

5,326.0000

XLON

07003070000018941-E0Ozl6jG3CzZ

09:23:19

150

5,322.0000

XLON

07003070000021582-E0Ozl6jG3Emp

09:23:19

197

5,324.0000

XLON

07003070000021652-E0Ozl6jG3EmX

09:24:22

186

5,322.0000

XLON

05003050000021848-E0Ozl6jG3FTE

09:24:59

191

5,320.0000

XLON

05003050000020190-E0Ozl6jG3Flj

09:26:02

30

5,320.0000

XLON

07003070000022081-E0Ozl6jG3GfF

09:26:02

101

5,320.0000

XLON

07003070000022081-E0Ozl6jG3GfH

09:29:21

89

5,318.0000

XLON

07003070000022390-E0Ozl6jG3JWu

09:29:21

3

5,318.0000

XLON

07003070000022390-E0Ozl6jG3JWw

09:29:21

101

5,318.0000

XLON

07003070000022390-E0Ozl6jG3JWy

09:34:23

168

5,324.0000

XLON

07003070000023094-E0Ozl6jG3NFq

09:34:24

216

5,324.0000

XLON

05003050000023343-E0Ozl6jG3NGd

09:35:01

150

5,324.0000

XLON

05003050000023436-E0Ozl6jG3NnL

09:35:01

35

5,324.0000

XLON

05003050000023436-E0Ozl6jG3NnN

09:37:04

47

5,332.0000

XLON

07003070000023769-E0Ozl6jG3Pb6

09:37:04

138

5,332.0000

XLON

07003070000023769-E0Ozl6jG3Pb8

09:37:41

126

5,332.0000

XLON

05003050000023840-E0Ozl6jG3Q0k

09:38:45

126

5,332.0000

XLON

05003050000023971-E0Ozl6jG3R0P

09:39:22

140

5,332.0000

XLON

05003050000024060-E0Ozl6jG3RL6

09:43:32

199

5,336.0000

XLON

07003070000024350-E0Ozl6jG3ToN

09:43:33

165

5,336.0000

XLON

07003070000024608-E0Ozl6jG3Tp8

09:46:23

223

5,338.0000

XLON

05003050000024893-E0Ozl6jG3VkY

09:46:24

181

5,338.0000

XLON

07003070000025112-E0Ozl6jG3Vm6

09:46:54

198

5,336.0000

XLON

05003050000024660-E0Ozl6jG3W72

09:46:55

215

5,334.0000

XLON

07003070000024346-E0Ozl6jG3W8f

09:48:04

27

5,334.0000

XLON

05003050000025338-E0Ozl6jG3Wlt

09:48:04

36

5,334.0000

XLON

05003050000025338-E0Ozl6jG3Wlv

09:48:04

117

5,334.0000

XLON

05003050000025338-E0Ozl6jG3Wlx

09:49:47

175

5,332.0000

XLON

05003050000025568-E0Ozl6jG3Y4y

09:54:20

62

5,332.0000

XLON

05003050000025768-E0Ozl6jG3bE4

09:54:20

139

5,332.0000

XLON

05003050000025787-E0Ozl6jG3bE6

09:54:32

179

5,332.0000

XLON

07003070000026293-E0Ozl6jG3bMy

09:58:53

178

5,332.0000

XLON

07003070000026613-E0Ozl6jG3e9u

09:58:54

24

5,332.0000

XLON

05003050000026864-E0Ozl6jG3eAq

09:58:54

2

5,332.0000

XLON

05003050000026864-E0Ozl6jG3eAs

09:58:54

148

5,332.0000

XLON

05003050000026864-E0Ozl6jG3eAu

09:59:35

141

5,332.0000

XLON

07003070000026927-E0Ozl6jG3eav

09:59:35

89

5,332.0000

XLON

07003070000026927-E0Ozl6jG3eaz

10:00:12

80

5,332.0000

XLON

07003070000027071-E0Ozl6jG3fC9

10:00:50

179

5,330.0000

XLON

05003050000026502-E0Ozl6jG3fVK

10:01:50

234

5,330.0000

XLON

07003070000027270-E0Ozl6jG3gSv

10:02:56

270

5,330.0000

XLON

05003050000027560-E0Ozl6jG3hR4

10:04:23

255

5,328.0000

XLON

07003070000027756-E0Ozl6jG3iFb

10:06:44

200

5,330.0000

XLON

05003050000028008-E0Ozl6jG3jjL

10:08:20

216

5,326.0000

XLON

07003070000025182-E0Ozl6jG3kvm

10:08:20

179

5,330.0000

XLON

05003050000028249-E0Ozl6jG3kut

10:09:22

221

5,326.0000

XLON

07003070000028422-E0Ozl6jG3lny

10:11:02

74

5,326.0000

XLON

05003050000028807-E0Ozl6jG3mcm

10:11:02

43

5,326.0000

XLON

05003050000028807-E0Ozl6jG3mco

10:12:42

117

5,332.0000

XLON

07003070000028992-E0Ozl6jG3nnA

10:12:42

33

5,332.0000

XLON

07003070000028992-E0Ozl6jG3nnC

10:12:42

43

5,332.0000

XLON

07003070000028992-E0Ozl6jG3nnE

10:12:42

31

5,332.0000

XLON

07003070000028992-E0Ozl6jG3nnG

10:14:22

33

5,332.0000

XLON

07003070000029284-E0Ozl6jG3otz

10:14:22

114

5,332.0000

XLON

07003070000029284-E0Ozl6jG3ou1

10:16:02

216

5,330.0000

XLON

07003070000029582-E0Ozl6jG3qA9

10:17:42

212

5,330.0000

XLON

05003050000029822-E0Ozl6jG3rFQ

10:19:22

92

5,328.0000

XLON

05003050000030045-E0Ozl6jG3sbn

10:19:22

37

5,328.0000

XLON

05003050000030045-E0Ozl6jG3sbp

10:19:22

80

5,328.0000

XLON

05003050000030045-E0Ozl6jG3sbr

10:21:02

115

5,328.0000

XLON

05003050000030268-E0Ozl6jG3tjr

10:21:02

45

5,328.0000

XLON

05003050000030268-E0Ozl6jG3tjt

10:22:42

3

5,328.0000

XLON

07003070000030497-E0Ozl6jG3ubh

10:23:10

248

5,326.0000

XLON

05003050000030509-E0Ozl6jG3uuB

10:24:22

205

5,326.0000

XLON

05003050000030662-E0Ozl6jG3vZS

10:24:22

79

5,324.0000

XLON

05003050000028928-E0Ozl6jG3vZz

10:24:22

64

5,324.0000

XLON

07003070000028912-E0Ozl6jG3vZx

10:26:02

192

5,324.0000

XLON

07003070000030896-E0Ozl6jG3weP

10:28:19

166

5,320.0000

XLON

07003070000031109-E0Ozl6jG3y9O

10:28:19

126

5,324.0000

XLON

05003050000031120-E0Ozl6jG3y89

10:28:19

40

5,324.0000

XLON

05003050000031120-E0Ozl6jG3y8B

10:34:48

140

5,332.0000

XLON

05003050000031692-E0Ozl6jG435a

10:34:48

32

5,332.0000

XLON

07003070000032184-E0Ozl6jG435e

10:34:48

38

5,332.0000

XLON

07003070000032184-E0Ozl6jG435h

10:36:02

212

5,332.0000

XLON

07003070000032382-E0Ozl6jG44NT

10:37:42

16

5,332.0000

XLON

07003070000032643-E0Ozl6jG45W9

10:37:44

125

5,332.0000

XLON

05003050000032583-E0Ozl6jG45Y1

10:37:44

145

5,332.0000

XLON

05003050000032583-E0Ozl6jG45Xz

10:44:47

246

5,332.0000

XLON

07003070000032824-E0Ozl6jG4AQh

10:45:56

29

5,332.0000

XLON

07003070000033679-E0Ozl6jG4AsF

10:45:56

243

5,332.0000

XLON

07003070000033679-E0Ozl6jG4AsH

10:46:01

164

5,332.0000

XLON

07003070000033877-E0Ozl6jG4AwJ

10:46:14

269

5,332.0000

XLON

05003050000033831-E0Ozl6jG4B4Q

10:48:36

226

5,332.0000

XLON

05003050000034003-E0Ozl6jG4Cgw

10:49:12

101

5,330.0000

XLON

05003050000031482-E0Ozl6jG4CsY

10:49:12

59

5,330.0000

XLON

05003050000031689-E0Ozl6jG4Csa

10:50:36

149

5,330.0000

XLON

05003050000034171-E0Ozl6jG4DtH

10:52:11

203

5,330.0000

XLON

05003050000034376-E0Ozl6jG4Erc

10:52:42

27

5,330.0000

XLON

07003070000034635-E0Ozl6jG4FAG

10:52:42

126

5,330.0000

XLON

07003070000034635-E0Ozl6jG4FAI

10:54:22

2

5,330.0000

XLON

07003070000034881-E0Ozl6jG4FmJ

10:54:22

61

5,330.0000

XLON

07003070000034881-E0Ozl6jG4FmL

10:54:22

100

5,330.0000

XLON

07003070000034881-E0Ozl6jG4FmN

10:54:22

39

5,330.0000

XLON

07003070000034881-E0Ozl6jG4FmP

11:00:20

159

5,328.0000

XLON

07003070000035123-E0Ozl6jG4JdJ

11:00:20

69

5,328.0000

XLON

07003070000035621-E0Ozl6jG4JdP

11:01:02

45

5,328.0000

XLON

05003050000036011-E0Ozl6jG4K6Q

11:01:10

227

5,328.0000

XLON

05003050000036011-E0Ozl6jG4K9S

11:05:39

164

5,328.0000

XLON

05003050000036272-E0Ozl6jG4NN5

11:05:39

45

5,328.0000

XLON

05003050000036272-E0Ozl6jG4NN7

11:06:02

237

5,328.0000

XLON

05003050000036843-E0Ozl6jG4NYB

11:07:32

179

5,326.0000

XLON

07003070000034225-E0Ozl6jG4OTi

11:07:42

115

5,326.0000

XLON

05003050000037080-E0Ozl6jG4OiJ

11:07:42

23

5,326.0000

XLON

05003050000037080-E0Ozl6jG4OiL

11:07:42

27

5,326.0000

XLON

05003050000037080-E0Ozl6jG4OiN

11:07:42

59

5,326.0000

XLON

05003050000037080-E0Ozl6jG4OiP

11:09:22

27

5,324.0000

XLON

07003070000037355-E0Ozl6jG4PTM

11:09:22

183

5,324.0000

XLON

07003070000037355-E0Ozl6jG4PTO

11:09:22

9

5,324.0000

XLON

07003070000037355-E0Ozl6jG4PTQ

11:09:22

16

5,324.0000

XLON

07003070000037355-E0Ozl6jG4PTS

11:13:26

33

5,324.0000

XLON

05003050000037562-E0Ozl6jG4RlY

11:13:26

190

5,324.0000

XLON

05003050000037562-E0Ozl6jG4Rld

11:16:01

54

5,324.0000

XLON

07003070000038054-E0Ozl6jG4T6V

11:17:02

78

5,324.0000

XLON

07003070000038054-E0Ozl6jG4TzD

11:17:02

1

5,324.0000

XLON

07003070000038054-E0Ozl6jG4TzG

11:17:02

188

5,324.0000

XLON

07003070000038054-E0Ozl6jG4TzI

11:18:24

63

5,324.0000

XLON

07003070000038610-E0Ozl6jG4UbX

11:18:42

169

5,324.0000

XLON

07003070000038752-E0Ozl6jG4UrN

11:18:42

133

5,324.0000

XLON

07003070000038752-E0Ozl6jG4UrQ

11:21:02

263

5,328.0000

XLON

05003050000039183-E0Ozl6jG4WEJ

11:23:18

203

5,328.0000

XLON

07003070000039421-E0Ozl6jG4Xd7

11:24:22

167

5,328.0000

XLON

05003050000039704-E0Ozl6jG4YG7

11:24:22

129

5,328.0000

XLON

05003050000039704-E0Ozl6jG4YG9

11:24:57

37

5,326.0000

XLON

07003070000039186-E0Ozl6jG4YWb

11:25:38

122

5,326.0000

XLON

07003070000039186-E0Ozl6jG4Z0t

11:25:38

105

5,326.0000

XLON

07003070000039186-E0Ozl6jG4Z0w

11:26:47

70

5,326.0000

XLON

05003050000039967-E0Ozl6jG4Zhl

11:27:28

74

5,326.0000

XLON

05003050000039967-E0Ozl6jG4a6b

11:27:50

34

5,326.0000

XLON

07003070000040193-E0Ozl6jG4aBS

11:27:50

105

5,326.0000

XLON

07003070000040193-E0Ozl6jG4aBQ

11:31:40

160

5,324.0000

XLON

07003070000040425-E0Ozl6jG4cQB

11:32:42

126

5,324.0000

XLON

07003070000041152-E0Ozl6jG4dFC

11:32:42

86

5,324.0000

XLON

07003070000041152-E0Ozl6jG4dFE

11:32:42

35

5,324.0000

XLON

07003070000041152-E0Ozl6jG4dFG

11:32:42

2

5,324.0000

XLON

07003070000041152-E0Ozl6jG4dFI

11:35:00

187

5,326.0000

XLON

07003070000041465-E0Ozl6jG4eeC

11:35:56

23

5,324.0000

XLON

05003050000041353-E0Ozl6jG4fMs

11:35:56

195

5,324.0000

XLON

05003050000041353-E0Ozl6jG4fMv

11:37:20

101

5,324.0000

XLON

05003050000041652-E0Ozl6jG4g7Z

11:37:20

9

5,324.0000

XLON

05003050000041652-E0Ozl6jG4g7b

11:43:00

89

5,328.0000

XLON

05003050000042389-E0Ozl6jG4k9y

11:43:00

115

5,328.0000

XLON

05003050000042389-E0Ozl6jG4kA0

11:45:03

396

5,328.0000

XLON

05003050000042974-E0Ozl6jG4lN6

11:48:23

108

5,328.0000

XLON

07003070000043192-E0Ozl6jG4oGO

11:48:23

87

5,328.0000

XLON

07003070000043192-E0Ozl6jG4oGX

11:51:08

212

5,328.0000

XLON

07003070000043796-E0Ozl6jG4qFY

11:51:45

26

5,326.0000

XLON

05003050000042191-E0Ozl6jG4qbC

11:51:56

44

5,326.0000

XLON

05003050000042191-E0Ozl6jG4qzl

11:53:19

238

5,328.0000

XLON

05003050000044348-E0Ozl6jG4roI

11:55:58

217

5,328.0000

XLON

07003070000044507-E0Ozl6jG4thn

11:56:02

235

5,328.0000

XLON

07003070000044857-E0Ozl6jG4tkV

11:56:56

228

5,326.0000

XLON

05003050000044272-E0Ozl6jG4uGp

11:58:03

191

5,326.0000

XLON

07003070000045065-E0Ozl6jG4vBF

11:59:59

159

5,326.0000

XLON

05003050000045264-E0Ozl6jG4wtM

11:59:59

239

5,328.0000

XLON

07003070000045349-E0Ozl6jG4wst

12:01:39

9

5,328.0000

XLON

05003050000045813-E0Ozl6jG4yfQ

12:02:49

118

5,332.0000

XLON

05003050000046089-E0Ozl6jG503r

12:04:22

200

5,336.0000

XLON

07003070000046317-E0Ozl6jG516E

12:04:26

66

5,332.0000

XLON

05003050000046089-E0Ozl6jG518k

12:05:01

59

5,330.0000

XLON

07003070000045993-E0Ozl6jG51cT

12:05:01

49

5,330.0000

XLON

07003070000045993-E0Ozl6jG51cW

12:06:02

166

5,328.0000

XLON

05003050000046600-E0Ozl6jG52sn

12:14:09

152

5,330.0000

XLON

07003070000047156-E0Ozl6jG57wH

12:14:09

59

5,330.0000

XLON

07003070000047156-E0Ozl6jG57wJ

12:16:31

102

5,330.0000

XLON

07003070000047935-E0Ozl6jG59aQ

12:16:31

155

5,330.0000

XLON

05003050000047823-E0Ozl6jG59aO

12:16:56

64

5,328.0000

XLON

05003050000046876-E0Ozl6jG59nI

12:16:56

77

5,328.0000

XLON

05003050000046876-E0Ozl6jG59nK

12:18:11

169

5,328.0000

XLON

07003070000048350-E0Ozl6jG5Ab2

12:18:11

73

5,328.0000

XLON

07003070000048350-E0Ozl6jG5Ab4

12:19:51

153

5,328.0000

XLON

07003070000048556-E0Ozl6jG5BXu

12:19:51

76

5,328.0000

XLON

07003070000048556-E0Ozl6jG5BXw

12:21:02

226

5,328.0000

XLON

07003070000048767-E0Ozl6jG5CSU

12:22:42

231

5,328.0000

XLON

05003050000049012-E0Ozl6jG5DOg

12:24:50

29

5,332.0000

XLON

07003070000049346-E0Ozl6jG5EiQ

12:24:50

205

5,332.0000

XLON

07003070000049346-E0Ozl6jG5EiS

12:26:02

155

5,330.0000

XLON

05003050000049524-E0Ozl6jG5FfD

12:29:54

239

5,330.0000

XLON

05003050000049719-E0Ozl6jG5HtQ

12:33:15

217

5,334.0000

XLON

05003050000050703-E0Ozl6jG5Kbs

12:34:59

269

5,334.0000

XLON

05003050000051226-E0Ozl6jG5LWk

12:35:00

228

5,332.0000

XLON

07003070000051151-E0Ozl6jG5LXg

12:39:44

189

5,332.0000

XLON

07003070000051353-E0Ozl6jG5OW8

12:39:44

68

5,332.0000

XLON

07003070000051353-E0Ozl6jG5OWA

12:39:44

2

5,332.0000

XLON

07003070000051353-E0Ozl6jG5OWD

12:41:02

306

5,330.0000

XLON

07003070000052090-E0Ozl6jG5PRM

12:42:42

199

5,330.0000

XLON

05003050000052370-E0Ozl6jG5QTF

12:43:14

144

5,328.0000

XLON

05003050000051362-E0Ozl6jG5Qlb

12:43:52

87

5,320.0000

XLON

05003050000051576-E0Ozl6jG5R9Y

12:43:52

73

5,322.0000

XLON

05003050000050887-E0Ozl6jG5R8W

12:43:54

58

5,316.0000

XLON

07003070000052375-E0Ozl6jG5RCg

12:44:59

30

5,316.0000

XLON

05003050000052686-E0Ozl6jG5Rd4

12:45:01

91

5,318.0000

XLON

07003070000052704-E0Ozl6jG5Rf2

12:46:02

118

5,316.0000

XLON

05003050000052872-E0Ozl6jG5Sff

12:46:51

90

5,314.0000

XLON

05003050000052621-E0Ozl6jG5TLn

12:46:51

48

5,314.0000

XLON

05003050000052621-E0Ozl6jG5TLs

12:49:05

132

5,314.0000

XLON

07003070000053258-E0Ozl6jG5Urj

12:49:59

36

5,314.0000

XLON

07003070000053485-E0Ozl6jG5VOk

12:50:36

91

5,314.0000

XLON

07003070000053600-E0Ozl6jG5Vnf

12:51:02

84

5,314.0000

XLON

05003050000053647-E0Ozl6jG5VyY

12:51:02

38

5,314.0000

XLON

05003050000053647-E0Ozl6jG5Vya

12:51:09

155

5,312.0000

XLON

05003050000053122-E0Ozl6jG5W4Y

12:52:51

124

5,312.0000

XLON

07003070000053890-E0Ozl6jG5X9a

12:54:27

76

5,312.0000

XLON

07003070000054147-E0Ozl6jG5YBq

12:54:27

38

5,312.0000

XLON

07003070000054147-E0Ozl6jG5YBu

12:56:46

77

5,312.0000

XLON

07003070000054376-E0Ozl6jG5ZLk

12:57:44

78

5,312.0000

XLON

07003070000054376-E0Ozl6jG5Zrk

12:59:12

114

5,312.0000

XLON

05003050000054559-E0Ozl6jG5ak9

12:59:13

155

5,308.0000

XLON

05003050000053869-E0Ozl6jG5aly

12:59:44

78

5,304.0000

XLON

05003050000054797-E0Ozl6jG5awl

12:59:44

60

5,304.0000

XLON

05003050000054797-E0Ozl6jG5awo

13:01:02

55

5,300.0000

XLON

07003070000055166-E0Ozl6jG5ceM

13:01:02

82

5,300.0000

XLON

07003070000055166-E0Ozl6jG5ceP

13:01:24

71

5,298.0000

XLON

07003070000054824-E0Ozl6jG5dY2

13:01:25

78

5,296.0000

XLON

05003050000054780-E0Ozl6jG5dZb

13:03:01

105

5,294.0000

XLON

07003070000055521-E0Ozl6jG5fS9

13:03:01

63

5,294.0000

XLON

07003070000055521-E0Ozl6jG5fS6

13:04:59

31

5,300.0000

XLON

07003070000055915-E0Ozl6jG5gxT

13:05:24

152

5,298.0000

XLON

05003050000055752-E0Ozl6jG5hOH

13:06:24

128

5,296.0000

XLON

05003050000056064-E0Ozl6jG5i96

13:09:48

244

5,296.0000

XLON

05003050000056737-E0Ozl6jG5kHV

13:12:26

52

5,304.0000

XLON

05003050000057304-E0Ozl6jG5mBk

13:12:26

139

5,304.0000

XLON

05003050000057304-E0Ozl6jG5mBm

13:12:50

208

5,306.0000

XLON

07003070000057442-E0Ozl6jG5mLs

13:14:34

96

5,304.0000

XLON

05003050000057402-E0Ozl6jG5nuz

13:14:34

83

5,304.0000

XLON

05003050000057405-E0Ozl6jG5nv1

13:18:22

173

5,302.0000

XLON

05003050000058013-E0Ozl6jG5r5C

13:18:27

93

5,300.0000

XLON

07003070000057472-E0Ozl6jG5r9E

13:18:28

134

5,296.0000

XLON

07003070000058458-E0Ozl6jG5rB6

13:18:28

169

5,298.0000

XLON

05003050000057640-E0Ozl6jG5rAD

13:19:45

175

5,292.0000

XLON

07003070000058602-E0Ozl6jG5rz8

13:19:45

188

5,294.0000

XLON

05003050000058540-E0Ozl6jG5ryT

13:21:23

121

5,284.0000

XLON

05003050000058802-E0Ozl6jG5tCF

13:26:02

70

5,286.0000

XLON

05003050000059742-E0Ozl6jG5wV2

13:30:08

49

5,284.0000

XLON

07003070000059128-E0Ozl6jG61r7

13:30:08

104

5,284.0000

XLON

07003070000059128-E0Ozl6jG61r9

13:30:08

172

5,286.0000

XLON

05003050000060023-E0Ozl6jG61nP

13:30:08

64

5,286.0000

XLON

07003070000060183-E0Ozl6jG61nT

13:30:08

65

5,286.0000

XLON

07003070000060558-E0Ozl6jG61nV

13:31:02

128

5,286.0000

XLON

07003070000061799-E0Ozl6jG65Pb

13:31:35

43

5,286.0000

XLON

05003050000062266-E0Ozl6jG67ZG

13:31:51

185

5,286.0000

XLON

05003050000062434-E0Ozl6jG68SO

13:31:51

136

5,286.0000

XLON

05003050000062434-E0Ozl6jG68SQ

13:31:51

35

5,286.0000

XLON

05003050000062434-E0Ozl6jG68SS

13:32:06

200

5,280.0000

XLON

07003070000061079-E0Ozl6jG69DK

13:32:06

86

5,282.0000

XLON

05003050000059918-E0Ozl6jG69C4

13:32:06

121

5,282.0000

XLON

07003070000058865-E0Ozl6jG69C2

13:33:36

261

5,276.0000

XLON

07003070000063335-E0Ozl6jG6D85

13:34:03

61

5,270.0000

XLON

07003070000062636-E0Ozl6jG6EOE

13:34:03

4

5,270.0000

XLON

07003070000062636-E0Ozl6jG6EOL

13:34:03

163

5,270.0000

XLON

07003070000063336-E0Ozl6jG6EOR

13:34:03

221

5,274.0000

XLON

05003050000063317-E0Ozl6jG6EMw

13:36:30

202

5,272.0000

XLON

05003050000064333-E0Ozl6jG6JV2

13:37:48

205

5,276.0000

XLON

05003050000065305-E0Ozl6jG6LZk

13:38:20

206

5,276.0000

XLON

07003070000065549-E0Ozl6jG6MT1

13:38:50

37

5,280.0000

XLON

05003050000065771-E0Ozl6jG6NZy

13:38:52

66

5,280.0000

XLON

05003050000065771-E0Ozl6jG6NeT

13:39:15

73

5,278.0000

XLON

07003070000065812-E0Ozl6jG6OHk

13:39:15

138

5,278.0000

XLON

07003070000065812-E0Ozl6jG6OHm

13:39:15

202

5,280.0000

XLON

05003050000065947-E0Ozl6jG6OHL

13:41:19

158

5,280.0000

XLON

05003050000066690-E0Ozl6jG6SFX

13:41:19

97

5,280.0000

XLON

05003050000066690-E0Ozl6jG6SFc

13:41:51

42

5,278.0000

XLON

07003070000066705-E0Ozl6jG6TK9

13:41:51

213

5,278.0000

XLON

07003070000066705-E0Ozl6jG6TKC

13:42:41

63

5,282.0000

XLON

05003050000067243-E0Ozl6jG6Uuj

13:42:41

131

5,282.0000

XLON

07003070000067273-E0Ozl6jG6Uuh

13:45:21

195

5,288.0000

XLON

07003070000068268-E0Ozl6jG6ZXN

13:45:22

27

5,288.0000

XLON

07003070000068560-E0Ozl6jG6Zcb

13:45:22

126

5,288.0000

XLON

07003070000068560-E0Ozl6jG6Zcd

13:46:07

290

5,288.0000

XLON

07003070000068783-E0Ozl6jG6bHW

13:47:16

116

5,290.0000

XLON

05003050000069215-E0Ozl6jG6dhk

13:47:19

166

5,294.0000

XLON

07003070000069246-E0Ozl6jG6dsN

13:48:36

43

5,294.0000

XLON

05003050000069746-E0Ozl6jG6g4w

13:48:36

126

5,294.0000

XLON

05003050000069746-E0Ozl6jG6g4y

13:48:36

97

5,294.0000

XLON

05003050000069746-E0Ozl6jG6g50

13:49:17

233

5,292.0000

XLON

05003050000069225-E0Ozl6jG6gwy

13:50:16

126

5,290.0000

XLON

07003070000070301-E0Ozl6jG6ieQ

13:50:16

237

5,290.0000

XLON

07003070000070301-E0Ozl6jG6ieS

13:50:16

107

5,290.0000

XLON

07003070000070301-E0Ozl6jG6ieU

13:52:02

141

5,296.0000

XLON

05003050000070725-E0Ozl6jG6lKZ

13:52:02

112

5,296.0000

XLON

05003050000070725-E0Ozl6jG6lKg

13:53:18

192

5,298.0000

XLON

05003050000070792-E0Ozl6jG6nLS

13:53:38

97

5,298.0000

XLON

07003070000071247-E0Ozl6jG6nkL

13:54:24

42

5,300.0000

XLON

07003070000071489-E0Ozl6jG6ome

13:54:24

100

5,300.0000

XLON

07003070000071489-E0Ozl6jG6omg

13:54:24

39

5,300.0000

XLON

07003070000071489-E0Ozl6jG6omi

13:54:24

162

5,300.0000

XLON

07003070000071489-E0Ozl6jG6omk

13:57:21

174

5,300.0000

XLON

05003050000072275-E0Ozl6jG6sbJ

13:57:21

46

5,300.0000

XLON

05003050000072275-E0Ozl6jG6sbL

13:57:21

43

5,300.0000

XLON

05003050000072275-E0Ozl6jG6sbN

13:58:16

122

5,296.0000

XLON

05003050000071155-E0Ozl6jG6tbc

13:58:16

86

5,296.0000

XLON

07003070000071904-E0Ozl6jG6tbe

14:00:03

278

5,296.0000

XLON

07003070000072657-E0Ozl6jG6vrG

14:01:14

18

5,294.0000

XLON

05003050000070791-E0Ozl6jG6yBw

14:01:14

29

5,296.0000

XLON

07003070000073137-E0Ozl6jG6y9t

14:01:14

7

5,296.0000

XLON

07003070000073137-E0Ozl6jG6y9v

14:01:14

103

5,296.0000

XLON

07003070000073222-E0Ozl6jG6y9z

14:01:14

59

5,296.0000

XLON

07003070000073137-E0Ozl6jG6y9o

14:01:20

176

5,294.0000

XLON

05003050000070791-E0Ozl6jG6yIp

14:02:28

212

5,296.0000

XLON

05003050000073591-E0Ozl6jG70L5

14:02:28

228

5,296.0000

XLON

07003070000073422-E0Ozl6jG70L3

14:03:08

225

5,302.0000

XLON

05003050000073971-E0Ozl6jG71Li

14:03:08

2

5,302.0000

XLON

05003050000073971-E0Ozl6jG71Lk

14:03:12

231

5,298.0000

XLON

07003070000074043-E0Ozl6jG71T2

14:03:23

189

5,296.0000

XLON

07003070000073986-E0Ozl6jG71iV

14:05:14

125

5,314.0000

XLON

05003050000074656-E0Ozl6jG74g7

14:05:14

10

5,314.0000

XLON

05003050000074656-E0Ozl6jG74fc

14:05:14

3

5,314.0000

XLON

05003050000074656-E0Ozl6jG74fi

14:05:14

1

5,314.0000

XLON

05003050000074656-E0Ozl6jG74fp

14:05:14

1

5,316.0000

XLON

07003070000074730-E0Ozl6jG74ez

14:05:14

85

5,316.0000

XLON

07003070000074730-E0Ozl6jG74f1

14:05:41

1

5,310.0000

XLON

07003070000074731-E0Ozl6jG75Dt

14:05:41

1

5,310.0000

XLON

07003070000074731-E0Ozl6jG75Dy

14:05:41

179

5,310.0000

XLON

07003070000074731-E0Ozl6jG75E1

14:06:11

4

5,308.0000

XLON

05003050000074925-E0Ozl6jG75xh

14:06:11

1

5,308.0000

XLON

05003050000074925-E0Ozl6jG75xm

14:06:15

2

5,308.0000

XLON

05003050000074925-E0Ozl6jG761I

14:06:15

173

5,308.0000

XLON

05003050000074925-E0Ozl6jG761M

14:08:37

191

5,306.0000

XLON

07003070000075377-E0Ozl6jG791M

14:08:37

78

5,306.0000

XLON

07003070000075377-E0Ozl6jG791B

14:12:39

206

5,304.0000

XLON

05003050000074811-E0Ozl6jG7EPd

14:12:39

228

5,306.0000

XLON

07003070000075788-E0Ozl6jG7EPZ

14:12:39

157

5,300.0000

XLON

07003070000075121-E0Ozl6jG7EQ7

14:13:03

135

5,304.0000

XLON

07003070000076608-E0Ozl6jG7FF6

14:13:03

132

5,304.0000

XLON

07003070000076608-E0Ozl6jG7FF8

14:13:16

87

5,302.0000

XLON

05003050000076569-E0Ozl6jG7FWr

14:13:16

180

5,302.0000

XLON

05003050000076569-E0Ozl6jG7FWt

14:14:40

227

5,304.0000

XLON

07003070000077046-E0Ozl6jG7H2W

14:15:41

284

5,302.0000

XLON

05003050000077035-E0Ozl6jG7I9R

14:16:24

180

5,300.0000

XLON

07003070000077410-E0Ozl6jG7J9O

14:17:17

151

5,298.0000

XLON

05003050000077410-E0Ozl6jG7KIG

14:17:17

14

5,298.0000

XLON

05003050000077410-E0Ozl6jG7KII

14:18:17

42

5,298.0000

XLON

07003070000077878-E0Ozl6jG7LVs

14:18:17

105

5,298.0000

XLON

07003070000077878-E0Ozl6jG7LVu

14:19:56

235

5,300.0000

XLON

05003050000078316-E0Ozl6jG7Ntn

14:22:45

302

5,302.0000

XLON

07003070000079220-E0Ozl6jG7RDu

14:23:30

78

5,298.0000

XLON

05003050000078255-E0Ozl6jG7Ryh

14:23:30

78

5,298.0000

XLON

05003050000079180-E0Ozl6jG7Ryn

14:23:30

59

5,298.0000

XLON

07003070000078963-E0Ozl6jG7Ryl

14:23:30

185

5,300.0000

XLON

07003070000078807-E0Ozl6jG7RyI

14:24:50

269

5,300.0000

XLON

07003070000079702-E0Ozl6jG7TuS

14:24:50

269

5,298.0000

XLON

07003070000079653-E0Ozl6jG7Tuz

14:27:04

201

5,296.0000

XLON

05003050000080054-E0Ozl6jG7WdS

14:27:04

188

5,298.0000

XLON

07003070000080070-E0Ozl6jG7Wcp

14:27:58

168

5,288.0000

XLON

07003070000080498-E0Ozl6jG7Xsa

14:27:58

181

5,292.0000

XLON

07003070000080497-E0Ozl6jG7XqR

14:27:58

168

5,290.0000

XLON

05003050000080480-E0Ozl6jG7XrA

14:30:00

80

5,284.0000

XLON

05003050000081015-E0Ozl6jG7b1h

14:30:00

41

5,284.0000

XLON

05003050000081015-E0Ozl6jG7b1j

14:31:51

183

5,284.0000

XLON

07003070000081458-E0Ozl6jG7dj1

14:31:52

111

5,282.0000

XLON

07003070000080906-E0Ozl6jG7dku

14:32:17

129

5,280.0000

XLON

05003050000081622-E0Ozl6jG7eSq

14:32:51

186

5,280.0000

XLON

05003050000081978-E0Ozl6jG7fbG

14:32:51

186

5,276.0000

XLON

05003050000081979-E0Ozl6jG7fbi

14:32:51

133

5,278.0000

XLON

07003070000081972-E0Ozl6jG7fbY

14:34:54

146

5,270.0000

XLON

05003050000082596-E0Ozl6jG7iWK

14:34:54

135

5,268.0000

XLON

07003070000082566-E0Ozl6jG7iWV

14:34:56

125

5,266.0000

XLON

05003050000082554-E0Ozl6jG7iYz

14:36:06

106

5,260.0000

XLON

05003050000083001-E0Ozl6jG7kYc

14:36:06

114

5,262.0000

XLON

07003070000083003-E0Ozl6jG7kY2

14:38:00

112

5,258.0000

XLON

05003050000083413-E0Ozl6jG7mx7

14:39:26

173

5,258.0000

XLON

05003050000083777-E0Ozl6jG7oT9

14:40:24

65

5,256.0000

XLON

07003070000083438-E0Ozl6jG7pak

14:42:10

177

5,264.0000

XLON

05003050000084357-E0Ozl6jG7rZI

14:42:22

246

5,262.0000

XLON

05003050000084313-E0Ozl6jG7rp7

14:43:09

175

5,260.0000

XLON

07003070000084638-E0Ozl6jG7sgZ

14:43:16

108

5,258.0000

XLON

05003050000084358-E0Ozl6jG7smo

14:47:12

222

5,266.0000

XLON

07003070000085255-E0Ozl6jG7xec

14:47:12

171

5,268.0000

XLON

07003070000085282-E0Ozl6jG7xe4

14:47:12

215

5,270.0000

XLON

05003050000085481-E0Ozl6jG7xcy

14:48:08

233

5,264.0000

XLON

07003070000085897-E0Ozl6jG7yup

14:48:53

91

5,262.0000

XLON

05003050000085823-E0Ozl6jG7zxS

14:49:04

272

5,260.0000

XLON

07003070000085898-E0Ozl6jG808J

14:49:36

2

5,258.0000

XLON

05003050000086340-E0Ozl6jG80re

14:49:36

147

5,258.0000

XLON

05003050000086340-E0Ozl6jG80ri

14:51:11

179

5,254.0000

XLON

05003050000086283-E0Ozl6jG838C

14:51:11

149

5,256.0000

XLON

07003070000086339-E0Ozl6jG837T

14:51:11

20

5,256.0000

XLON

07003070000086765-E0Ozl6jG837X

14:51:11

39

5,256.0000

XLON

07003070000086765-E0Ozl6jG837b

14:53:09

195

5,252.0000

XLON

05003050000086877-E0Ozl6jG85bj

14:53:10

204

5,250.0000

XLON

07003070000087160-E0Ozl6jG85dG

14:53:14

166

5,248.0000

XLON

05003050000087120-E0Ozl6jG85p5

14:53:14

81

5,248.0000

XLON

05003050000087120-E0Ozl6jG85p8

14:54:28

150

5,246.0000

XLON

07003070000087555-E0Ozl6jG876W

14:57:14

195

5,248.0000

XLON

07003070000087980-E0Ozl6jG8ARF

14:57:14

212

5,250.0000

XLON

05003050000087957-E0Ozl6jG8AQ3

14:57:14

212

5,252.0000

XLON

05003050000088065-E0Ozl6jG8APW

14:58:18

150

5,248.0000

XLON

05003050000088294-E0Ozl6jG8BZG

14:58:43

138

5,244.0000

XLON

05003050000088223-E0Ozl6jG8CP7

14:58:43

121

5,248.0000

XLON

07003070000088473-E0Ozl6jG8CNn

14:59:33

127

5,242.0000

XLON

07003070000088683-E0Ozl6jG8Da0

15:00:10

127

5,240.0000

XLON

07003070000088672-E0Ozl6jG8FIU

15:01:29

179

5,250.0000

XLON

07003070000089285-E0Ozl6jG8Hql

15:01:55

189

5,246.0000

XLON

05003050000089163-E0Ozl6jG8IVS

15:03:58

153

5,250.0000

XLON

05003050000089738-E0Ozl6jG8LqS

15:04:04

99

5,246.0000

XLON

07003070000089618-E0Ozl6jG8Lxm

15:04:04

186

5,248.0000

XLON

05003050000089593-E0Ozl6jG8LxL

15:04:28

140

5,236.0000

XLON

05003050000090004-E0Ozl6jG8Mlb

15:04:33

59

5,234.0000

XLON

07003070000090037-E0Ozl6jG8Mz7

15:04:33

93

5,234.0000

XLON

07003070000090037-E0Ozl6jG8Myo

15:04:40

164

5,232.0000

XLON

05003050000090005-E0Ozl6jG8NQy

15:06:50

94

5,242.0000

XLON

05003050000090556-E0Ozl6jG8Qf2

15:08:25

202

5,250.0000

XLON

05003050000090800-E0Ozl6jG8Sib

15:09:28

189

5,252.0000

XLON

07003070000091168-E0Ozl6jG8U1Q

15:11:58

242

5,256.0000

XLON

05003050000091657-E0Ozl6jG8Wwu

15:12:26

30

5,254.0000

XLON

05003050000091554-E0Ozl6jG8XbK

15:15:03

281

5,260.0000

XLON

07003070000092419-E0Ozl6jG8ai6

15:15:40

146

5,258.0000

XLON

05003050000092039-E0Ozl6jG8bVp

15:15:40

62

5,258.0000

XLON

05003050000092039-E0Ozl6jG8bVt

15:16:42

15

5,258.0000

XLON

07003070000092835-E0Ozl6jG8cl1

15:16:42

1

5,258.0000

XLON

07003070000092835-E0Ozl6jG8cl3

15:17:19

236

5,258.0000

XLON

05003050000092951-E0Ozl6jG8dNN

15:17:24

227

5,256.0000

XLON

07003070000091939-E0Ozl6jG8dUE

15:17:24

73

5,256.0000

XLON

07003070000092609-E0Ozl6jG8dUG

15:17:54

166

5,254.0000

XLON

07003070000092690-E0Ozl6jG8eES

15:18:50

256

5,252.0000

XLON

05003050000093022-E0Ozl6jG8fSQ

15:21:31

236

5,252.0000

XLON

05003050000093425-E0Ozl6jG8ilb

15:23:11

129

5,248.0000

XLON

07003070000093590-E0Ozl6jG8kAR

15:23:11

153

5,248.0000

XLON

05003050000094162-E0Ozl6jG8kAX

15:23:11

7

5,248.0000

XLON

07003070000093590-E0Ozl6jG8kAT

15:23:11

106

5,248.0000

XLON

07003070000093823-E0Ozl6jG8kAV

15:23:11

229

5,250.0000

XLON

07003070000093233-E0Ozl6jG8k9i

15:23:11

127

5,252.0000

XLON

07003070000094155-E0Ozl6jG8k9D

15:23:11

253

5,252.0000

XLON

07003070000094155-E0Ozl6jG8k9F

15:24:54

185

5,244.0000

XLON

05003050000094496-E0Ozl6jG8m4b

15:25:15

252

5,242.0000

XLON

07003070000094507-E0Ozl6jG8mTG

15:27:05

115

5,246.0000

XLON

07003070000094921-E0Ozl6jG8oSA

15:27:05

39

5,246.0000

XLON

07003070000094921-E0Ozl6jG8oSD

15:27:21

213

5,244.0000

XLON

07003070000094826-E0Ozl6jG8oi0

15:27:22

58

5,242.0000

XLON

05003050000094826-E0Ozl6jG8ojV

15:27:22

70

5,242.0000

XLON

05003050000094826-E0Ozl6jG8ojX

15:28:34

108

5,246.0000

XLON

07003070000095366-E0Ozl6jG8q0L

15:28:34

70

5,246.0000

XLON

07003070000095366-E0Ozl6jG8q0W

15:29:26

21

5,248.0000

XLON

05003050000095597-E0Ozl6jG8qyz

15:29:28

43

5,244.0000

XLON

07003070000095236-E0Ozl6jG8r4w

15:29:28

109

5,244.0000

XLON

07003070000095236-E0Ozl6jG8r50

15:29:28

173

5,244.0000

XLON

07003070000095594-E0Ozl6jG8r52

15:29:28

9

5,244.0000

XLON

07003070000095594-E0Ozl6jG8r56

15:30:01

196

5,238.0000

XLON

05003050000095620-E0Ozl6jG8reK

15:31:53

192

5,232.0000

XLON

07003070000095995-E0Ozl6jG8tyF

15:33:19

250

5,232.0000

XLON

05003050000096490-E0Ozl6jG8vFr

15:33:47

115

5,236.0000

XLON

07003070000096542-E0Ozl6jG8vlC

15:35:04

198

5,244.0000

XLON

07003070000096795-E0Ozl6jG8xQX

15:35:24

205

5,240.0000

XLON

07003070000096782-E0Ozl6jG8xkr

15:35:28

75

5,238.0000

XLON

07003070000096796-E0Ozl6jG8xo0

15:35:28

50

5,238.0000

XLON

07003070000096796-E0Ozl6jG8xoB

15:37:19

197

5,236.0000

XLON

07003070000097140-E0Ozl6jG8zb0

15:39:08

231

5,238.0000

XLON

05003050000097606-E0Ozl6jG91Nw

15:40:03

192

5,240.0000

XLON

07003070000097781-E0Ozl6jG92QU

15:40:27

250

5,238.0000

XLON

07003070000097659-E0Ozl6jG92ba

15:40:41

134

5,236.0000

XLON

05003050000097803-E0Ozl6jG92hN

15:42:45

58

5,238.0000

XLON

05003050000098420-E0Ozl6jG94m0

15:43:15

164

5,238.0000

XLON

05003050000098522-E0Ozl6jG95El

15:44:59

195

5,238.0000

XLON

07003070000098700-E0Ozl6jG977q

15:45:03

73

5,238.0000

XLON

07003070000098818-E0Ozl6jG97Fw

15:45:56

149

5,236.0000

XLON

05003050000098100-E0Ozl6jG981R

15:45:56

149

5,236.0000

XLON

07003070000098050-E0Ozl6jG981P

15:46:05

267

5,234.0000

XLON

05003050000099150-E0Ozl6jG98AA

15:48:04

210

5,230.0000

XLON

05003050000099151-E0Ozl6jG9AQf

15:48:04

149

5,232.0000

XLON

07003070000098023-E0Ozl6jG9APM

15:48:04

63

5,232.0000

XLON

07003070000099117-E0Ozl6jG9APQ

15:49:56

164

5,234.0000

XLON

07003070000099757-E0Ozl6jG9CDu

15:49:56

25

5,234.0000

XLON

07003070000099757-E0Ozl6jG9CDy

15:49:56

30

5,234.0000

XLON

07003070000099757-E0Ozl6jG9CDg

15:50:43

65

5,232.0000

XLON

07003070000099753-E0Ozl6jG9CxS

15:50:43

158

5,232.0000

XLON

07003070000099753-E0Ozl6jG9CxU

15:51:06

214

5,234.0000

XLON

05003050000100157-E0Ozl6jG9DWq

15:51:06

37

5,234.0000

XLON

05003050000100157-E0Ozl6jG9DWt

15:52:54

38

5,234.0000

XLON

07003070000100441-E0Ozl6jG9FCu

15:52:54

183

5,234.0000

XLON

07003070000100441-E0Ozl6jG9FCn

15:53:56

270

5,232.0000

XLON

07003070000100106-E0Ozl6jG9GMJ

15:56:28

164

5,234.0000

XLON

07003070000101274-E0Ozl6jG9J8z

15:56:56

127

5,234.0000

XLON

07003070000101430-E0Ozl6jG9Jgk

15:57:05

151

5,232.0000

XLON

05003050000100811-E0Ozl6jG9Jp8

15:57:05

29

5,232.0000

XLON

05003050000100811-E0Ozl6jG9JpC

15:57:05

189

5,232.0000

XLON

05003050000100811-E0Ozl6jG9JpE

15:58:03

103

5,234.0000

XLON

05003050000101773-E0Ozl6jG9KiC

15:58:41

141

5,232.0000

XLON

05003050000101873-E0Ozl6jG9LHq

15:59:26

197

5,232.0000

XLON

05003050000102021-E0Ozl6jG9MEG

16:00:30

80

5,234.0000

XLON

05003050000102407-E0Ozl6jG9NiM

16:00:31

5

5,234.0000

XLON

05003050000102407-E0Ozl6jG9NjI

16:00:41

104

5,230.0000

XLON

05003050000101688-E0Ozl6jG9O0U

16:00:41

133

5,230.0000

XLON

07003070000100745-E0Ozl6jG9O0Q

16:00:41

94

5,232.0000

XLON

05003050000102036-E0Ozl6jG9Nyr

16:01:05

2

5,230.0000

XLON

05003050000102543-E0Ozl6jG9OSw

16:01:42

8

5,230.0000

XLON

05003050000102690-E0Ozl6jG9PN8

16:01:42

8

5,230.0000

XLON

05003050000102690-E0Ozl6jG9PNA

16:02:10

9

5,230.0000

XLON

05003050000102793-E0Ozl6jG9Prr

16:02:10

12

5,230.0000

XLON

05003050000102793-E0Ozl6jG9Prt

16:02:38

251

5,226.0000

XLON

07003070000102442-E0Ozl6jG9QVH

16:02:38

120

5,228.0000

XLON

07003070000101626-E0Ozl6jG9QTU

16:02:38

133

5,228.0000

XLON

07003070000102243-E0Ozl6jG9QTW

16:02:58

244

5,224.0000

XLON

05003050000102946-E0Ozl6jG9Qs7

16:02:58

42

5,224.0000

XLON

05003050000102946-E0Ozl6jG9QsF

16:03:38

79

5,220.0000

XLON

05003050000103000-E0Ozl6jG9Rkm

16:03:38

301

5,220.0000

XLON

07003070000102827-E0Ozl6jG9Rko

16:05:28

210

5,214.0000

XLON

07003070000103403-E0Ozl6jG9U5F

16:06:19

107

5,220.0000

XLON

07003070000103723-E0Ozl6jG9VUd

16:06:19

178

5,220.0000

XLON

07003070000103723-E0Ozl6jG9VUW

16:06:40

141

5,218.0000

XLON

05003050000103628-E0Ozl6jG9W54

16:06:40

95

5,218.0000

XLON

05003050000103741-E0Ozl6jG9W56

16:06:40

115

5,218.0000

XLON

05003050000103863-E0Ozl6jG9W58

16:08:14

92

5,218.0000

XLON

07003070000104013-E0Ozl6jG9YBU

16:08:14

38

5,218.0000

XLON

07003070000104013-E0Ozl6jG9YBW

16:08:22

98

5,218.0000

XLON

07003070000104013-E0Ozl6jG9YSt

16:09:31

258

5,218.0000

XLON

05003050000104543-E0Ozl6jG9aAU

16:10:07

164

5,216.0000

XLON

05003050000104126-E0Ozl6jG9bK5

16:10:07

83

5,216.0000

XLON

05003050000104126-E0Ozl6jG9bKH

16:10:28

95

5,214.0000

XLON

07003070000104170-E0Ozl6jG9bpc

16:10:28

123

5,214.0000

XLON

07003070000104410-E0Ozl6jG9bpe

16:11:39

26

5,212.0000

XLON

05003050000104987-E0Ozl6jG9dK1

16:11:39

182

5,212.0000

XLON

05003050000104987-E0Ozl6jG9dJw

16:11:55

227

5,210.0000

XLON

07003070000104859-E0Ozl6jG9dwy

16:12:46

4

5,212.0000

XLON

05003050000105426-E0Ozl6jG9eqB

16:12:52

70

5,210.0000

XLON

07003070000105297-E0Ozl6jG9exB

16:12:52

230

5,212.0000

XLON

07003070000105323-E0Ozl6jG9ewi

16:14:26

298

5,210.0000

XLON

07003070000105679-E0Ozl6jG9gTi

16:15:49

170

5,212.0000

XLON

07003070000105992-E0Ozl6jG9hr1

16:16:50

250

5,212.0000

XLON

07003070000106338-E0Ozl6jG9imp

16:17:31

275

5,210.0000

XLON

07003070000106221-E0Ozl6jG9jhx

16:18:50

277

5,210.0000

XLON

05003050000106627-E0Ozl6jG9lL4

16:19:54

196

5,208.0000

XLON

05003050000105427-E0Ozl6jG9mRg

16:19:54

65

5,208.0000

XLON

05003050000106326-E0Ozl6jG9mRi

16:20:11

243

5,206.0000

XLON

07003070000106522-E0Ozl6jG9n3a

16:20:39

258

5,204.0000

XLON

07003070000106812-E0Ozl6jG9npD

16:21:43

197

5,204.0000

XLON

05003050000107371-E0Ozl6jG9oyc

16:22:02

322

5,202.0000

XLON

05003050000107247-E0Ozl6jG9pPG

16:22:08

107

5,200.0000

XLON

07003070000107139-E0Ozl6jG9pZZ

16:22:42

102

5,198.0000

XLON

07003070000107256-E0Ozl6jG9qBN

16:22:42

118

5,198.0000

XLON

05003050000107429-E0Ozl6jG9qBT

16:22:42

26

5,198.0000

XLON

07003070000107256-E0Ozl6jG9qBP

16:23:29

261

5,200.0000

XLON

05003050000107586-E0Ozl6jG9rDZ

16:23:51

190

5,198.0000

XLON

07003070000107463-E0Ozl6jG9rqP

16:23:51

48

5,198.0000

XLON

07003070000107463-E0Ozl6jG9rqB

16:24:42

369

5,198.0000

XLON

07003070000107740-E0Ozl6jG9ss2

16:25:27

7

5,196.0000

XLON

05003050000107587-E0Ozl6jG9tsA

16:25:27

231

5,196.0000

XLON

05003050000107587-E0Ozl6jG9tsK

16:26:29

163

5,194.0000

XLON

07003070000108097-E0Ozl6jG9vhl

16:27:09

88

5,194.0000

XLON

05003050000108464-E0Ozl6jG9wuf

16:27:39

131

5,190.0000

XLON

07003070000108005-E0Ozl6jG9xWX

16:28:16

70

5,192.0000

XLON

05003050000108684-E0Ozl6jG9yqz

16:28:59

173

5,192.0000

XLON

05003050000108912-E0Ozl6jGA0Jy

 

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