Transaction in Own Shares

Summary by AI BETAClose X

On October 30, 2025, Ashtead Group plc repurchased 86,947 of its ordinary shares for Treasury purposes, as part of its share repurchase program of up to $1.5 billion. The average price paid per share was 5,127.9965 pence, with the lowest price at 5,106.0000 pence and the highest at 5,156.0000 pence. Following this transaction, the remaining number of ordinary shares in issue will be 420,473,012 (excluding Treasury shares), and the Company will hold 30,881,821 ordinary shares in Treasury. The broker for the transaction was J.P. Morgan Securities plc.

Disclaimer*

Ashtead Group PLC
31 October 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 30 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:

86,947

 

 

Date of transaction:

30 October 2025

 

 

Average price paid per share (pence):

5,127.9965

 

 

Lowest price paid per share (pence):

5,106.0000

 

 

Highest price paid per share (pence):

5,156.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 420,473,012 (excluding Treasury shares), and the Company will hold 30,881,821 ordinary shares in Treasury.

 

The figure of 420,473,012 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

08:01:03

309

5,140.0000

XLON

07003070000004909-E0P1vzB2ayfq

08:01:03

309

5,138.0000

XLON

05003050000004876-E0P1vzB2aygK

08:01:04

243

5,134.0000

XLON

07003070000004913-E0P1vzB2ayiw

08:02:41

64

5,126.0000

XLON

07003070000005332-E0P1vzB2b3VU

08:02:41

26

5,126.0000

XLON

07003070000005332-E0P1vzB2b3VW

08:02:53

140

5,110.0000

XLON

07003070000004946-E0P1vzB2b47t

08:02:53

62

5,110.0000

XLON

07003070000005333-E0P1vzB2b47v

08:02:53

200

5,120.0000

XLON

05003050000005334-E0P1vzB2b44P

08:02:53

283

5,118.0000

XLON

05003050000005298-E0P1vzB2b44R

08:04:46

196

5,116.0000

XLON

07003070000005624-E0P1vzB2b7hN

08:06:40

189

5,114.0000

XLON

05003050000006060-E0P1vzB2bBMN

08:06:40

189

5,112.0000

XLON

05003050000005937-E0P1vzB2bBMt

08:08:20

54

5,110.0000

XLON

05003050000006375-E0P1vzB2bEfC

08:08:20

121

5,110.0000

XLON

05003050000006375-E0P1vzB2bEfE

08:08:20

35

5,110.0000

XLON

05003050000006375-E0P1vzB2bEfG

08:08:20

29

5,110.0000

XLON

05003050000006375-E0P1vzB2bEfI

08:10:02

147

5,116.0000

XLON

07003070000006710-E0P1vzB2bIRf

08:10:40

60

5,112.0000

XLON

05003050000006637-E0P1vzB2bJR6

08:10:40

83

5,112.0000

XLON

07003070000006711-E0P1vzB2bJR8

08:11:01

27

5,110.0000

XLON

05003050000006784-E0P1vzB2bJzh

08:11:01

97

5,110.0000

XLON

05003050000006784-E0P1vzB2bJzj

08:11:01

37

5,110.0000

XLON

05003050000006784-E0P1vzB2bJzl

08:11:01

124

5,110.0000

XLON

05003050000006784-E0P1vzB2bJzn

08:11:01

24

5,110.0000

XLON

05003050000006784-E0P1vzB2bJzp

08:12:41

170

5,116.0000

XLON

05003050000006987-E0P1vzB2bMm0

08:12:52

185

5,112.0000

XLON

07003070000007043-E0P1vzB2bN4I

08:13:55

70

5,106.0000

XLON

07003070000006607-E0P1vzB2bOji

08:13:55

94

5,106.0000

XLON

07003070000006607-E0P1vzB2bOjk

08:14:27

9

5,106.0000

XLON

07003070000007315-E0P1vzB2bPe4

08:18:27

191

5,120.0000

XLON

05003050000008301-E0P1vzB2bXIG

08:18:29

210

5,120.0000

XLON

07003070000008366-E0P1vzB2bXNx

08:18:29

62

5,120.0000

XLON

07003070000008366-E0P1vzB2bXNu

08:19:04

163

5,120.0000

XLON

07003070000008378-E0P1vzB2bYGW

08:19:04

211

5,122.0000

XLON

05003050000008416-E0P1vzB2bYFk

08:19:05

141

5,118.0000

XLON

07003070000008356-E0P1vzB2bYKC

08:19:14

209

5,114.0000

XLON

07003070000008525-E0P1vzB2bYkH

08:20:57

175

5,114.0000

XLON

07003070000008910-E0P1vzB2bbUr

08:22:40

193

5,118.0000

XLON

05003050000009081-E0P1vzB2bdmy

08:22:48

188

5,118.0000

XLON

07003070000009342-E0P1vzB2bdsA

08:22:59

165

5,110.0000

XLON

05003050000008971-E0P1vzB2be1u

08:22:59

221

5,116.0000

XLON

07003070000009008-E0P1vzB2be05

08:24:22

119

5,110.0000

XLON

07003070000009669-E0P1vzB2bfJH

08:25:01

85

5,110.0000

XLON

05003050000009788-E0P1vzB2bgEQ

08:25:40

80

5,110.0000

XLON

07003070000009929-E0P1vzB2bgpY

08:26:02

48

5,110.0000

XLON

05003050000010008-E0P1vzB2bhLE

08:26:02

63

5,110.0000

XLON

05003050000010008-E0P1vzB2bhKh

08:26:02

18

5,110.0000

XLON

05003050000010008-E0P1vzB2bhKr

08:26:12

103

5,110.0000

XLON

05003050000010008-E0P1vzB2bhWK

08:28:14

100

5,118.0000

XLON

05003050000010333-E0P1vzB2bjWp

08:28:14

76

5,118.0000

XLON

07003070000010367-E0P1vzB2bjWn

08:28:45

120

5,118.0000

XLON

05003050000010517-E0P1vzB2bkJk

08:29:28

263

5,116.0000

XLON

07003070000010319-E0P1vzB2blRg

08:29:28

169

5,114.0000

XLON

07003070000010368-E0P1vzB2blSH

08:29:28

194

5,118.0000

XLON

05003050000010636-E0P1vzB2blRT

08:31:50

241

5,118.0000

XLON

05003050000011097-E0P1vzB2bogM

08:34:42

186

5,124.0000

XLON

05003050000011575-E0P1vzB2bsU8

08:35:00

235

5,122.0000

XLON

07003070000011496-E0P1vzB2bsdk

08:36:39

261

5,120.0000

XLON

07003070000012016-E0P1vzB2buOA

08:39:24

312

5,122.0000

XLON

05003050000012507-E0P1vzB2bwid

08:40:05

383

5,120.0000

XLON

05003050000012279-E0P1vzB2bxJj

08:41:39

243

5,122.0000

XLON

05003050000012904-E0P1vzB2bz0Z

08:42:42

37

5,122.0000

XLON

05003050000013140-E0P1vzB2bzgM

08:42:42

152

5,122.0000

XLON

05003050000013140-E0P1vzB2bzgO

08:42:42

43

5,122.0000

XLON

05003050000013140-E0P1vzB2bzgQ

08:42:42

30

5,122.0000

XLON

05003050000013140-E0P1vzB2bzgS

08:46:50

269

5,132.0000

XLON

07003070000013827-E0P1vzB2c48n

08:47:17

165

5,130.0000

XLON

05003050000013780-E0P1vzB2c4Tp

08:47:17

178

5,130.0000

XLON

05003050000013780-E0P1vzB2c4Tr

08:48:14

312

5,126.0000

XLON

07003070000014077-E0P1vzB2c5Oo

08:49:22

118

5,126.0000

XLON

07003070000014371-E0P1vzB2c6WN

08:50:01

143

5,126.0000

XLON

05003050000014489-E0P1vzB2c773

08:51:02

196

5,126.0000

XLON

07003070000014643-E0P1vzB2c875

08:51:02

17

5,126.0000

XLON

07003070000014643-E0P1vzB2c877

09:00:21

432

5,144.0000

XLON

07003070000016284-E0P1vzB2cHY2

09:00:22

27

5,144.0000

XLON

07003070000016337-E0P1vzB2cHc3

09:00:22

46

5,144.0000

XLON

07003070000016337-E0P1vzB2cHc5

09:00:22

110

5,144.0000

XLON

07003070000016337-E0P1vzB2cHc7

09:00:22

53

5,144.0000

XLON

07003070000016337-E0P1vzB2cHc9

09:00:23

294

5,144.0000

XLON

05003050000016368-E0P1vzB2cHdV

09:00:25

137

5,144.0000

XLON

05003050000016377-E0P1vzB2cHfQ

09:00:52

5

5,140.0000

XLON

07003070000016018-E0P1vzB2cI2e

09:00:52

309

5,140.0000

XLON

07003070000016018-E0P1vzB2cI2j

09:01:18

240

5,138.0000

XLON

07003070000016487-E0P1vzB2cIWi

09:02:42

51

5,138.0000

XLON

07003070000016782-E0P1vzB2cJq8

09:02:42

8

5,138.0000

XLON

07003070000016782-E0P1vzB2cJqA

09:03:21

43

5,134.0000

XLON

05003050000016361-E0P1vzB2cKY5

09:03:21

233

5,134.0000

XLON

05003050000016361-E0P1vzB2cKYG

09:04:22

66

5,134.0000

XLON

07003070000017104-E0P1vzB2cLw8

09:04:22

190

5,134.0000

XLON

07003070000017104-E0P1vzB2cLwA

09:04:22

9

5,134.0000

XLON

07003070000017104-E0P1vzB2cLwC

09:06:41

241

5,136.0000

XLON

07003070000017547-E0P1vzB2cOT4

09:09:51

258

5,138.0000

XLON

07003070000017869-E0P1vzB2cQt6

09:10:31

165

5,132.0000

XLON

05003050000018041-E0P1vzB2cRu5

09:10:31

110

5,134.0000

XLON

05003050000017965-E0P1vzB2cRsW

09:10:31

122

5,136.0000

XLON

05003050000017721-E0P1vzB2cRpH

09:10:31

62

5,136.0000

XLON

05003050000017721-E0P1vzB2cRpK

09:11:29

163

5,124.0000

XLON

05003050000018448-E0P1vzB2cTQs

09:11:48

136

5,122.0000

XLON

05003050000018339-E0P1vzB2cThr

09:14:35

124

5,118.0000

XLON

07003070000018725-E0P1vzB2cWZy

09:15:47

55

5,116.0000

XLON

07003070000019125-E0P1vzB2cXml

09:15:47

6

5,116.0000

XLON

07003070000019125-E0P1vzB2cXmn

09:16:57

199

5,116.0000

XLON

07003070000019252-E0P1vzB2cYhJ

09:17:42

110

5,116.0000

XLON

07003070000019585-E0P1vzB2cZiL

09:17:42

70

5,116.0000

XLON

07003070000019585-E0P1vzB2cZiN

09:17:42

27

5,116.0000

XLON

07003070000019585-E0P1vzB2cZiP

09:18:15

149

5,114.0000

XLON

07003070000018673-E0P1vzB2caAH

09:20:53

196

5,116.0000

XLON

07003070000020095-E0P1vzB2ccVr

09:21:31

255

5,116.0000

XLON

07003070000020217-E0P1vzB2cd66

09:23:03

215

5,122.0000

XLON

07003070000020500-E0P1vzB2ceSw

09:23:32

215

5,118.0000

XLON

05003050000020478-E0P1vzB2cev3

09:30:01

50

5,130.0000

XLON

05003050000021687-E0P1vzB2cjk1

09:30:01

7

5,130.0000

XLON

05003050000021687-E0P1vzB2cjk3

09:31:49

250

5,130.0000

XLON

07003070000021874-E0P1vzB2clUP

09:31:49

219

5,132.0000

XLON

07003070000022057-E0P1vzB2clTR

09:32:50

157

5,132.0000

XLON

05003050000022143-E0P1vzB2cmJF

09:32:50

43

5,132.0000

XLON

05003050000022143-E0P1vzB2cmJK

09:32:50

20

5,132.0000

XLON

05003050000022143-E0P1vzB2cmJM

09:34:13

289

5,136.0000

XLON

07003070000022457-E0P1vzB2cn6C

09:35:35

218

5,138.0000

XLON

05003050000022690-E0P1vzB2coRo

09:36:36

125

5,138.0000

XLON

05003050000022895-E0P1vzB2cpn5

09:36:36

113

5,138.0000

XLON

05003050000022895-E0P1vzB2cpn8

09:37:42

45

5,138.0000

XLON

05003050000023239-E0P1vzB2cqw9

09:37:42

68

5,138.0000

XLON

05003050000023239-E0P1vzB2cqwB

09:37:42

121

5,138.0000

XLON

05003050000023239-E0P1vzB2cqwD

09:39:45

192

5,138.0000

XLON

05003050000023546-E0P1vzB2csPU

09:41:41

142

5,138.0000

XLON

05003050000023990-E0P1vzB2ctiB

09:41:41

20

5,138.0000

XLON

05003050000023990-E0P1vzB2ctiD

09:41:41

36

5,138.0000

XLON

05003050000023990-E0P1vzB2ctiF

09:42:42

78

5,138.0000

XLON

05003050000024179-E0P1vzB2cuqb

09:42:42

142

5,138.0000

XLON

05003050000024179-E0P1vzB2cuqd

09:42:42

21

5,138.0000

XLON

05003050000024179-E0P1vzB2cuqf

09:45:01

267

5,138.0000

XLON

07003070000024769-E0P1vzB2cxeJ

09:45:35

256

5,136.0000

XLON

05003050000023881-E0P1vzB2cyNL

09:46:41

216

5,136.0000

XLON

07003070000025088-E0P1vzB2czWD

09:46:41

74

5,138.0000

XLON

05003050000025195-E0P1vzB2czVs

09:46:41

87

5,138.0000

XLON

07003070000025230-E0P1vzB2czVX

09:50:24

26

5,132.0000

XLON

05003050000025387-E0P1vzB2d2Xm

09:50:24

76

5,132.0000

XLON

05003050000025387-E0P1vzB2d2Xo

09:50:25

133

5,130.0000

XLON

07003070000025412-E0P1vzB2d2bL

09:51:50

80

5,128.0000

XLON

05003050000026003-E0P1vzB2d49p

09:51:50

71

5,128.0000

XLON

05003050000026021-E0P1vzB2d49r

09:52:22

195

5,126.0000

XLON

07003070000026075-E0P1vzB2d4bP

09:52:42

146

5,126.0000

XLON

07003070000026404-E0P1vzB2d4uB

09:57:00

167

5,128.0000

XLON

05003050000026978-E0P1vzB2d9F2

09:57:01

163

5,126.0000

XLON

05003050000026666-E0P1vzB2d9H0

10:02:12

298

5,128.0000

XLON

05003050000028004-E0P1vzB2dDM9

10:02:14

112

5,124.0000

XLON

05003050000026352-E0P1vzB2dDOJ

10:02:14

187

5,126.0000

XLON

05003050000027301-E0P1vzB2dDNg

10:02:14

75

5,126.0000

XLON

05003050000027546-E0P1vzB2dDNi

10:02:14

84

5,126.0000

XLON

05003050000027883-E0P1vzB2dDNk

10:06:14

133

5,126.0000

XLON

05003050000028216-E0P1vzB2dGtr

10:06:14

86

5,126.0000

XLON

05003050000028797-E0P1vzB2dGtz

10:06:32

121

5,124.0000

XLON

07003070000028218-E0P1vzB2dHC7

10:11:57

139

5,134.0000

XLON

05003050000029916-E0P1vzB2dLMs

10:11:57

162

5,134.0000

XLON

05003050000029916-E0P1vzB2dLMu

10:12:00

353

5,132.0000

XLON

07003070000029964-E0P1vzB2dLQc

10:12:00

71

5,132.0000

XLON

05003050000029887-E0P1vzB2dLQi

10:12:00

73

5,132.0000

XLON

07003070000029964-E0P1vzB2dLQe

10:12:00

162

5,132.0000

XLON

07003070000029970-E0P1vzB2dLQg

10:14:04

188

5,128.0000

XLON

05003050000030178-E0P1vzB2dMoc

10:14:17

133

5,126.0000

XLON

07003070000030038-E0P1vzB2dMwh

10:15:58

62

5,128.0000

XLON

05003050000030565-E0P1vzB2dOVn

10:15:58

44

5,128.0000

XLON

05003050000030565-E0P1vzB2dOVp

10:15:58

6

5,128.0000

XLON

05003050000030565-E0P1vzB2dOVr

10:18:57

130

5,128.0000

XLON

07003070000030790-E0P1vzB2dRUz

10:19:56

157

5,126.0000

XLON

05003050000030468-E0P1vzB2dSIm

10:22:18

211

5,128.0000

XLON

05003050000031815-E0P1vzB2dUdw

10:23:15

167

5,126.0000

XLON

05003050000031527-E0P1vzB2dVOs

10:26:55

202

5,124.0000

XLON

05003050000032350-E0P1vzB2dY9A

10:27:55

336

5,124.0000

XLON

07003070000032877-E0P1vzB2dYgA

10:30:52

236

5,128.0000

XLON

05003050000033233-E0P1vzB2dayB

10:31:42

132

5,128.0000

XLON

05003050000033527-E0P1vzB2dbXo

10:31:42

19

5,128.0000

XLON

05003050000033527-E0P1vzB2dbXq

10:32:44

236

5,126.0000

XLON

05003050000033199-E0P1vzB2dcCF

10:33:23

246

5,124.0000

XLON

05003050000033665-E0P1vzB2dcc0

10:35:22

216

5,126.0000

XLON

07003070000034113-E0P1vzB2ddls

10:36:03

156

5,124.0000

XLON

05003050000033936-E0P1vzB2deAz

10:36:03

17

5,124.0000

XLON

05003050000033936-E0P1vzB2deB2

10:37:53

148

5,124.0000

XLON

07003070000034468-E0P1vzB2df81

10:39:26

205

5,124.0000

XLON

05003050000034689-E0P1vzB2dg1g

10:40:08

117

5,122.0000

XLON

07003070000034266-E0P1vzB2dgQy

10:45:57

208

5,126.0000

XLON

07003070000035825-E0P1vzB2dkJY

10:47:08

49

5,126.0000

XLON

05003050000035935-E0P1vzB2dl5t

10:47:08

145

5,126.0000

XLON

05003050000035935-E0P1vzB2dl4q

10:48:52

309

5,128.0000

XLON

05003050000036184-E0P1vzB2dmFs

10:51:05

183

5,128.0000

XLON

05003050000036464-E0P1vzB2dnlf

10:51:06

170

5,128.0000

XLON

07003070000036697-E0P1vzB2dnp5

10:51:06

71

5,128.0000

XLON

07003070000036697-E0P1vzB2dnp7

10:52:40

200

5,126.0000

XLON

05003050000036094-E0P1vzB2doje

10:53:21

163

5,126.0000

XLON

05003050000037011-E0P1vzB2dpNL

10:54:26

178

5,126.0000

XLON

07003070000037236-E0P1vzB2dq0G

10:54:26

35

5,126.0000

XLON

07003070000037236-E0P1vzB2dq0I

10:54:44

150

5,124.0000

XLON

07003070000036983-E0P1vzB2dqGM

10:59:32

97

5,122.0000

XLON

05003050000037985-E0P1vzB2du81

10:59:32

121

5,122.0000

XLON

07003070000037521-E0P1vzB2du7v

11:02:46

272

5,122.0000

XLON

05003050000038728-E0P1vzB2dxtX

11:08:45

138

5,126.0000

XLON

05003050000039516-E0P1vzB2e2yE

11:08:45

225

5,126.0000

XLON

05003050000039516-E0P1vzB2e2yG

11:10:59

196

5,132.0000

XLON

07003070000040060-E0P1vzB2e4q2

11:10:59

181

5,132.0000

XLON

07003070000040060-E0P1vzB2e4q4

11:13:00

286

5,132.0000

XLON

07003070000040162-E0P1vzB2e62N

11:13:08

391

5,130.0000

XLON

07003070000039933-E0P1vzB2e6A7

11:15:11

167

5,130.0000

XLON

05003050000040671-E0P1vzB2e7vS

11:15:11

216

5,132.0000

XLON

07003070000040756-E0P1vzB2e7uv

11:17:30

133

5,132.0000

XLON

07003070000040974-E0P1vzB2e9wh

11:17:46

97

5,128.0000

XLON

05003050000040954-E0P1vzB2eAHg

11:17:46

145

5,130.0000

XLON

05003050000040854-E0P1vzB2eAHA

11:17:46

90

5,132.0000

XLON

05003050000041130-E0P1vzB2eAGu

11:17:46

42

5,132.0000

XLON

05003050000041130-E0P1vzB2eAGw

11:17:46

12

5,132.0000

XLON

05003050000041130-E0P1vzB2eAGy

11:21:06

57

5,128.0000

XLON

07003070000041394-E0P1vzB2eD6r

11:21:06

78

5,128.0000

XLON

07003070000041394-E0P1vzB2eD6x

11:22:25

99

5,126.0000

XLON

05003050000041368-E0P1vzB2eE6k

11:23:25

151

5,126.0000

XLON

05003050000041984-E0P1vzB2eF1O

11:26:03

183

5,124.0000

XLON

05003050000042135-E0P1vzB2eGZR

11:26:06

51

5,124.0000

XLON

07003070000042457-E0P1vzB2eGbm

11:26:06

120

5,124.0000

XLON

07003070000042457-E0P1vzB2eGbo

11:26:06

12

5,124.0000

XLON

07003070000042457-E0P1vzB2eGbq

11:26:11

140

5,122.0000

XLON

07003070000041651-E0P1vzB2eGi9

11:27:49

116

5,120.0000

XLON

07003070000042732-E0P1vzB2eHnY

11:30:13

91

5,120.0000

XLON

05003050000042688-E0P1vzB2eJo1

11:31:15

149

5,118.0000

XLON

07003070000043355-E0P1vzB2eKec

11:32:45

72

5,116.0000

XLON

05003050000042786-E0P1vzB2eMOq

11:32:47

128

5,116.0000

XLON

05003050000043655-E0P1vzB2eMQb

11:37:31

162

5,122.0000

XLON

07003070000044367-E0P1vzB2ePg3

11:37:31

227

5,124.0000

XLON

07003070000044453-E0P1vzB2ePff

11:38:45

176

5,120.0000

XLON

05003050000044153-E0P1vzB2eQRh

11:39:48

53

5,120.0000

XLON

05003050000044657-E0P1vzB2eR4V

11:45:08

68

5,120.0000

XLON

05003050000044741-E0P1vzB2eV7C

11:45:08

96

5,120.0000

XLON

07003070000045391-E0P1vzB2eV7G

11:45:08

86

5,120.0000

XLON

05003050000044812-E0P1vzB2eV7E

11:47:28

226

5,120.0000

XLON

05003050000045794-E0P1vzB2eX8c

11:49:43

259

5,122.0000

XLON

05003050000046082-E0P1vzB2eYfD

11:51:46

158

5,122.0000

XLON

05003050000046493-E0P1vzB2eaNe

11:52:10

199

5,120.0000

XLON

05003050000045883-E0P1vzB2eaZQ

11:55:08

73

5,118.0000

XLON

05003050000046795-E0P1vzB2eckL

11:55:08

156

5,118.0000

XLON

07003070000045218-E0P1vzB2eckH

11:57:34

167

5,118.0000

XLON

05003050000047238-E0P1vzB2eert

11:57:34

64

5,118.0000

XLON

05003050000047238-E0P1vzB2eerv

11:57:34

158

5,118.0000

XLON

05003050000047238-E0P1vzB2eerx

11:57:34

4

5,118.0000

XLON

05003050000047238-E0P1vzB2eerz

11:58:16

222

5,116.0000

XLON

07003070000047163-E0P1vzB2efEZ

11:58:59

27

5,114.0000

XLON

05003050000046563-E0P1vzB2efbt

11:58:59

87

5,114.0000

XLON

05003050000046563-E0P1vzB2efbw

11:58:59

83

5,114.0000

XLON

07003070000046640-E0P1vzB2efby

12:01:21

133

5,118.0000

XLON

05003050000047798-E0P1vzB2ehyK

12:01:21

38

5,118.0000

XLON

07003070000047986-E0P1vzB2ehyM

12:01:21

24

5,118.0000

XLON

07003070000047986-E0P1vzB2ehyO

12:06:05

266

5,120.0000

XLON

05003050000048320-E0P1vzB2emRU

12:06:13

171

5,118.0000

XLON

07003070000048365-E0P1vzB2emWp

12:06:13

24

5,118.0000

XLON

07003070000048365-E0P1vzB2emWr

12:07:22

146

5,116.0000

XLON

05003050000047780-E0P1vzB2enEg

12:07:22

25

5,116.0000

XLON

07003070000048646-E0P1vzB2enEi

12:07:22

32

5,116.0000

XLON

07003070000048646-E0P1vzB2enEk

12:09:05

33

5,116.0000

XLON

05003050000049200-E0P1vzB2eoJw

12:09:45

183

5,116.0000

XLON

07003070000049424-E0P1vzB2eowQ

12:11:52

199

5,120.0000

XLON

05003050000049623-E0P1vzB2eqyo

12:12:44

253

5,118.0000

XLON

05003050000049515-E0P1vzB2erWS

12:20:28

112

5,122.0000

XLON

05003050000050870-E0P1vzB2exgf

12:20:28

276

5,122.0000

XLON

07003070000051096-E0P1vzB2exgd

12:20:28

367

5,124.0000

XLON

05003050000051049-E0P1vzB2exg2

12:22:07

155

5,122.0000

XLON

05003050000051427-E0P1vzB2eyka

12:26:32

21

5,120.0000

XLON

05003050000050558-E0P1vzB2f28s

12:26:32

175

5,120.0000

XLON

05003050000050558-E0P1vzB2f292

12:27:47

57

5,120.0000

XLON

07003070000052598-E0P1vzB2f2nB

12:29:03

6

5,120.0000

XLON

07003070000052877-E0P1vzB2f40N

12:29:03

1

5,120.0000

XLON

07003070000052877-E0P1vzB2f40J

12:29:03

190

5,120.0000

XLON

05003050000052583-E0P1vzB2f3zs

12:29:03

277

5,120.0000

XLON

07003070000052876-E0P1vzB2f3zu

12:29:32

89

5,120.0000

XLON

07003070000052877-E0P1vzB2f4i4

12:35:02

196

5,124.0000

XLON

05003050000054523-E0P1vzB2fA0o

12:35:02

129

5,124.0000

XLON

05003050000054523-E0P1vzB2fA0q

12:35:02

38

5,124.0000

XLON

05003050000054523-E0P1vzB2fA0s

12:36:24

301

5,124.0000

XLON

07003070000054898-E0P1vzB2fBhU

12:36:58

119

5,122.0000

XLON

05003050000054377-E0P1vzB2fCP6

12:37:58

269

5,122.0000

XLON

05003050000054377-E0P1vzB2fDAZ

12:40:42

62

5,120.0000

XLON

05003050000055366-E0P1vzB2fFI5

12:40:42

107

5,120.0000

XLON

07003070000055159-E0P1vzB2fFI3

12:42:00

176

5,120.0000

XLON

07003070000055783-E0P1vzB2fGMC

12:42:49

134

5,118.0000

XLON

05003050000055124-E0P1vzB2fHIg

12:44:21

162

5,116.0000

XLON

07003070000055586-E0P1vzB2fIfl

12:44:39

103

5,114.0000

XLON

07003070000056068-E0P1vzB2fJ5T

12:47:22

100

5,114.0000

XLON

05003050000056722-E0P1vzB2fLCC

12:47:22

60

5,114.0000

XLON

07003070000056068-E0P1vzB2fLCA

12:47:41

160

5,112.0000

XLON

07003070000056477-E0P1vzB2fLWR

12:49:35

169

5,118.0000

XLON

07003070000057530-E0P1vzB2fNHd

12:51:47

7

5,118.0000

XLON

07003070000058029-E0P1vzB2fPm9

12:52:42

190

5,118.0000

XLON

05003050000057961-E0P1vzB2fQSp

12:52:42

199

5,118.0000

XLON

07003070000058123-E0P1vzB2fQSn

12:56:41

168

5,116.0000

XLON

05003050000058672-E0P1vzB2fU85

12:58:50

146

5,114.0000

XLON

07003070000057317-E0P1vzB2fW4H

12:58:50

97

5,114.0000

XLON

07003070000059207-E0P1vzB2fW4L

13:01:05

151

5,112.0000

XLON

07003070000058244-E0P1vzB2fYIv

13:01:05

119

5,112.0000

XLON

07003070000058886-E0P1vzB2fYIx

13:02:15

43

5,114.0000

XLON

05003050000060132-E0P1vzB2fZh0

13:02:15

192

5,114.0000

XLON

05003050000060132-E0P1vzB2fZh6

13:03:01

15

5,112.0000

XLON

05003050000060064-E0P1vzB2faHX

13:03:11

181

5,112.0000

XLON

05003050000060064-E0P1vzB2faXE

13:04:01

132

5,110.0000

XLON

05003050000059156-E0P1vzB2fb6m

13:04:01

70

5,110.0000

XLON

05003050000059939-E0P1vzB2fb6o

13:07:45

286

5,124.0000

XLON

05003050000061399-E0P1vzB2fetK

13:07:48

188

5,124.0000

XLON

07003070000061583-E0P1vzB2fewK

13:10:05

50

5,124.0000

XLON

05003050000061725-E0P1vzB2fhQ1

13:10:05

138

5,124.0000

XLON

05003050000061725-E0P1vzB2fhPY

13:12:23

188

5,132.0000

XLON

07003070000062435-E0P1vzB2fjIm

13:12:23

257

5,134.0000

XLON

05003050000062326-E0P1vzB2fjHv

13:12:34

154

5,130.0000

XLON

05003050000062327-E0P1vzB2fjWd

13:13:38

96

5,130.0000

XLON

07003070000062604-E0P1vzB2fkGS

13:14:39

127

5,130.0000

XLON

07003070000062884-E0P1vzB2fl9f

13:16:37

162

5,130.0000

XLON

07003070000063525-E0P1vzB2fnY2

13:16:37

9

5,130.0000

XLON

07003070000063525-E0P1vzB2fnXu

13:16:56

97

5,128.0000

XLON

05003050000062418-E0P1vzB2fni8

13:16:57

30

5,126.0000

XLON

07003070000062644-E0P1vzB2fnj2

13:17:54

125

5,126.0000

XLON

05003050000063826-E0P1vzB2fowO

13:24:05

175

5,134.0000

XLON

07003070000064938-E0P1vzB2fv6x

13:24:05

205

5,136.0000

XLON

05003050000064945-E0P1vzB2fv5Y

13:25:49

172

5,138.0000

XLON

05003050000065206-E0P1vzB2fxZa

13:26:20

33

5,134.0000

XLON

07003070000064938-E0P1vzB2fyr5

13:26:20

59

5,134.0000

XLON

07003070000064938-E0P1vzB2fyr7

13:26:20

116

5,134.0000

XLON

07003070000065869-E0P1vzB2fyr9

13:26:20

241

5,136.0000

XLON

07003070000065267-E0P1vzB2fyqN

13:30:26

351

5,138.0000

XLON

05003050000067091-E0P1vzB2g8lC

13:30:26

57

5,140.0000

XLON

05003050000067284-E0P1vzB2g8kI

13:30:26

212

5,140.0000

XLON

05003050000067284-E0P1vzB2g8kK

13:32:20

262

5,148.0000

XLON

05003050000068474-E0P1vzB2gGLW

13:32:20

305

5,148.0000

XLON

07003070000068612-E0P1vzB2gGLU

13:32:26

66

5,144.0000

XLON

07003070000068441-E0P1vzB2gGwe

13:32:26

248

5,144.0000

XLON

07003070000068441-E0P1vzB2gGwc

13:33:01

140

5,144.0000

XLON

07003070000069058-E0P1vzB2gJ29

13:33:01

95

5,144.0000

XLON

07003070000069058-E0P1vzB2gJ2B

13:33:56

282

5,142.0000

XLON

07003070000068978-E0P1vzB2gLZg

13:35:33

59

5,144.0000

XLON

05003050000069817-E0P1vzB2gPBa

13:35:33

209

5,144.0000

XLON

07003070000070060-E0P1vzB2gPBY

13:36:37

350

5,142.0000

XLON

07003070000069897-E0P1vzB2gRtJ

13:36:42

261

5,138.0000

XLON

07003070000070565-E0P1vzB2gSBY

13:36:42

116

5,140.0000

XLON

05003050000069818-E0P1vzB2gS9s

13:36:42

84

5,140.0000

XLON

05003050000070328-E0P1vzB2gS9u

13:40:18

270

5,142.0000

XLON

07003070000072296-E0P1vzB2garg

13:41:55

297

5,144.0000

XLON

05003050000072415-E0P1vzB2gf7f

13:41:55

263

5,144.0000

XLON

07003070000072668-E0P1vzB2gf7h

13:43:45

133

5,150.0000

XLON

07003070000073517-E0P1vzB2gjsD

13:43:45

158

5,150.0000

XLON

07003070000073517-E0P1vzB2gjsF

13:44:34

239

5,150.0000

XLON

05003050000073620-E0P1vzB2glzq

13:44:34

239

5,152.0000

XLON

07003070000073862-E0P1vzB2glzO

13:46:26

237

5,152.0000

XLON

05003050000074238-E0P1vzB2grWy

13:46:26

280

5,154.0000

XLON

07003070000074462-E0P1vzB2grWm

13:49:25

204

5,150.0000

XLON

07003070000075182-E0P1vzB2gyPU

13:52:41

233

5,152.0000

XLON

05003050000075887-E0P1vzB2h5kI

13:53:20

107

5,152.0000

XLON

05003050000076660-E0P1vzB2h7OK

13:54:02

43

5,154.0000

XLON

07003070000077103-E0P1vzB2h9AL

13:54:02

165

5,154.0000

XLON

07003070000077103-E0P1vzB2h9AN

13:54:02

130

5,154.0000

XLON

07003070000077103-E0P1vzB2h9AP

13:56:46

415

5,154.0000

XLON

05003050000077674-E0P1vzB2hEBI

13:56:46

209

5,154.0000

XLON

07003070000077973-E0P1vzB2hEBG

13:56:46

88

5,156.0000

XLON

05003050000077752-E0P1vzB2hE6X

13:56:46

86

5,156.0000

XLON

05003050000077752-E0P1vzB2hE6Z

13:56:46

165

5,156.0000

XLON

05003050000077752-E0P1vzB2hE6b

13:56:46

47

5,156.0000

XLON

05003050000077752-E0P1vzB2hE6d

13:58:26

312

5,150.0000

XLON

07003070000077982-E0P1vzB2hHHy

13:58:34

8

5,148.0000

XLON

07003070000078368-E0P1vzB2hHPz

13:58:34

226

5,148.0000

XLON

07003070000078368-E0P1vzB2hHQ1

14:00:07

184

5,146.0000

XLON

07003070000078482-E0P1vzB2hKR7

14:00:08

209

5,144.0000

XLON

05003050000078438-E0P1vzB2hKUH

14:00:09

228

5,142.0000

XLON

05003050000078746-E0P1vzB2hKV0

14:00:09

125

5,142.0000

XLON

05003050000078746-E0P1vzB2hKV2

14:02:23

33

5,138.0000

XLON

07003070000079419-E0P1vzB2hQLr

14:02:23

153

5,138.0000

XLON

07003070000079419-E0P1vzB2hQLt

14:02:26

200

5,136.0000

XLON

05003050000079187-E0P1vzB2hQY7

14:02:54

142

5,132.0000

XLON

07003070000079932-E0P1vzB2hS5B

14:02:54

129

5,134.0000

XLON

05003050000079757-E0P1vzB2hS3c

14:04:39

192

5,132.0000

XLON

07003070000080518-E0P1vzB2hVQG

14:04:41

222

5,130.0000

XLON

05003050000080358-E0P1vzB2hVbC

14:06:14

134

5,136.0000

XLON

07003070000081131-E0P1vzB2hZrX

14:07:52

188

5,134.0000

XLON

05003050000080957-E0P1vzB2hdaA

14:08:39

210

5,130.0000

XLON

07003070000081674-E0P1vzB2hfU2

14:08:39

134

5,132.0000

XLON

07003070000081132-E0P1vzB2hfSv

14:10:32

204

5,130.0000

XLON

07003070000082503-E0P1vzB2hk2b

14:11:57

4

5,132.0000

XLON

07003070000082679-E0P1vzB2hmfu

14:11:57

174

5,132.0000

XLON

07003070000082679-E0P1vzB2hmfw

14:11:57

111

5,132.0000

XLON

07003070000082680-E0P1vzB2hmfy

14:12:27

68

5,130.0000

XLON

05003050000082425-E0P1vzB2hnQD

14:12:27

20

5,130.0000

XLON

05003050000082425-E0P1vzB2hnQF

14:12:27

137

5,130.0000

XLON

05003050000082558-E0P1vzB2hnQH

14:13:21

189

5,124.0000

XLON

07003070000083120-E0P1vzB2hpPu

14:13:21

164

5,126.0000

XLON

05003050000082982-E0P1vzB2hpPJ

14:15:19

1

5,124.0000

XLON

07003070000083582-E0P1vzB2ht52

14:15:53

123

5,124.0000

XLON

07003070000083582-E0P1vzB2huL3

14:17:04

149

5,122.0000

XLON

05003050000083441-E0P1vzB2hwhs

14:17:34

136

5,120.0000

XLON

07003070000083583-E0P1vzB2hxr2

14:18:48

188

5,120.0000

XLON

05003050000084576-E0P1vzB2hzq1

14:19:20

196

5,122.0000

XLON

05003050000084696-E0P1vzB2i0n7

14:19:43

88

5,120.0000

XLON

05003050000084950-E0P1vzB2i1V5

14:19:48

87

5,120.0000

XLON

05003050000084950-E0P1vzB2i1eT

14:20:03

175

5,118.0000

XLON

05003050000084930-E0P1vzB2i2H0

14:21:17

198

5,120.0000

XLON

07003070000085621-E0P1vzB2i4Wl

14:23:08

18

5,118.0000

XLON

05003050000085475-E0P1vzB2i7eJ

14:23:17

1

5,118.0000

XLON

05003050000085475-E0P1vzB2i7s0

14:23:22

148

5,118.0000

XLON

05003050000085475-E0P1vzB2i7wb

14:23:32

230

5,114.0000

XLON

05003050000085955-E0P1vzB2i8HQ

14:23:32

103

5,116.0000

XLON

07003070000086058-E0P1vzB2i8Gi

14:25:20

156

5,108.0000

XLON

07003070000086523-E0P1vzB2iBuM

14:26:12

8

5,110.0000

XLON

05003050000086835-E0P1vzB2iDnH

14:26:18

168

5,110.0000

XLON

05003050000086835-E0P1vzB2iE1q

14:28:30

239

5,110.0000

XLON

07003070000087451-E0P1vzB2iHRY

14:30:33

286

5,120.0000

XLON

05003050000087990-E0P1vzB2iMZW

14:31:18

358

5,122.0000

XLON

05003050000088431-E0P1vzB2iOCX

14:33:41

263

5,128.0000

XLON

07003070000089416-E0P1vzB2iSzg

14:34:37

123

5,130.0000

XLON

05003050000089762-E0P1vzB2iUfp

14:34:37

303

5,130.0000

XLON

05003050000089762-E0P1vzB2iUfr

14:37:16

375

5,134.0000

XLON

05003050000090317-E0P1vzB2iaQp

14:38:27

342

5,136.0000

XLON

07003070000090958-E0P1vzB2ichd

14:38:42

1

5,140.0000

XLON

05003050000090978-E0P1vzB2id2Y

14:38:42

141

5,140.0000

XLON

05003050000090978-E0P1vzB2id2a

14:38:42

59

5,140.0000

XLON

07003070000091024-E0P1vzB2id2W

14:38:50

246

5,138.0000

XLON

07003070000091041-E0P1vzB2idCp

14:39:36

244

5,136.0000

XLON

05003050000091256-E0P1vzB2iezK

14:41:05

174

5,134.0000

XLON

07003070000091288-E0P1vzB2iheP

14:41:33

39

5,132.0000

XLON

05003050000091418-E0P1vzB2iiNi

14:41:33

65

5,132.0000

XLON

05003050000091418-E0P1vzB2iiNk

14:41:33

80

5,132.0000

XLON

07003070000091713-E0P1vzB2iiNm

14:44:07

57

5,134.0000

XLON

05003050000092289-E0P1vzB2inLk

14:44:27

215

5,134.0000

XLON

05003050000092289-E0P1vzB2inub

14:44:57

44

5,132.0000

XLON

07003070000092598-E0P1vzB2iofS

14:45:20

166

5,132.0000

XLON

07003070000092598-E0P1vzB2ipU3

14:45:39

161

5,130.0000

XLON

05003050000091724-E0P1vzB2iq9P

14:45:39

74

5,130.0000

XLON

07003070000092587-E0P1vzB2iq9R

14:45:49

193

5,128.0000

XLON

07003070000091714-E0P1vzB2iqfI

14:47:11

220

5,132.0000

XLON

07003070000093357-E0P1vzB2itL6

14:47:31

157

5,130.0000

XLON

05003050000093300-E0P1vzB2iuAN

14:49:03

190

5,132.0000

XLON

07003070000093924-E0P1vzB2iwbc

14:50:31

197

5,136.0000

XLON

07003070000094299-E0P1vzB2izvg

14:51:20

224

5,134.0000

XLON

07003070000094291-E0P1vzB2j1X9

14:51:50

170

5,132.0000

XLON

05003050000094316-E0P1vzB2j2RL

14:51:50

1

5,132.0000

XLON

05003050000094698-E0P1vzB2j2RN

14:51:50

82

5,132.0000

XLON

05003050000094698-E0P1vzB2j2RR

14:52:00

82

5,130.0000

XLON

07003070000094738-E0P1vzB2j3Dx

14:52:00

133

5,130.0000

XLON

07003070000094738-E0P1vzB2j3Dz

14:53:39

172

5,130.0000

XLON

05003050000095243-E0P1vzB2j68b

14:56:49

113

5,136.0000

XLON

05003050000096288-E0P1vzB2jC6s

14:56:49

289

5,136.0000

XLON

07003070000096235-E0P1vzB2jC6q

14:58:00

349

5,140.0000

XLON

07003070000096697-E0P1vzB2jELM

14:58:00

130

5,140.0000

XLON

07003070000096697-E0P1vzB2jELP

14:58:46

211

5,138.0000

XLON

05003050000096641-E0P1vzB2jFQk

14:59:37

17

5,138.0000

XLON

05003050000097140-E0P1vzB2jGmw

14:59:37

30

5,138.0000

XLON

05003050000097140-E0P1vzB2jGmy

14:59:37

196

5,138.0000

XLON

05003050000097140-E0P1vzB2jGn0

15:02:31

243

5,142.0000

XLON

05003050000098100-E0P1vzB2jMtG

15:03:04

296

5,142.0000

XLON

07003070000098201-E0P1vzB2jNgp

15:04:03

193

5,140.0000

XLON

05003050000097645-E0P1vzB2jP4c

15:04:03

91

5,140.0000

XLON

05003050000098220-E0P1vzB2jP4k

15:04:32

243

5,136.0000

XLON

07003070000097723-E0P1vzB2jPdl

15:05:16

94

5,138.0000

XLON

05003050000098667-E0P1vzB2jQva

15:05:16

102

5,138.0000

XLON

05003050000098667-E0P1vzB2jQve

15:05:38

267

5,136.0000

XLON

07003070000098647-E0P1vzB2jRgS

15:05:40

71

5,134.0000

XLON

05003050000098829-E0P1vzB2jRnf

15:07:50

199

5,138.0000

XLON

05003050000099099-E0P1vzB2jVNC

15:08:49

67

5,138.0000

XLON

05003050000099790-E0P1vzB2jX5t

15:09:56

156

5,136.0000

XLON

07003070000099106-E0P1vzB2jYkm

15:09:56

22

5,138.0000

XLON

07003070000100094-E0P1vzB2jYkF

15:09:56

124

5,138.0000

XLON

05003050000099790-E0P1vzB2jYk5

15:09:56

106

5,138.0000

XLON

07003070000100094-E0P1vzB2jYkD

15:11:40

159

5,134.0000

XLON

05003050000100088-E0P1vzB2jb3c

15:11:40

60

5,134.0000

XLON

05003050000100540-E0P1vzB2jb3e

15:14:51

237

5,138.0000

XLON

05003050000101524-E0P1vzB2jfda

15:14:52

272

5,136.0000

XLON

07003070000101033-E0P1vzB2jfgN

15:14:52

63

5,136.0000

XLON

07003070000101448-E0P1vzB2jfgP

15:15:41

131

5,134.0000

XLON

05003050000101060-E0P1vzB2jgvq

15:17:29

347

5,130.0000

XLON

05003050000102037-E0P1vzB2jj5M

15:18:34

378

5,128.0000

XLON

05003050000102460-E0P1vzB2jkL9

15:18:46

164

5,126.0000

XLON

05003050000101900-E0P1vzB2jket

15:18:46

84

5,126.0000

XLON

05003050000101900-E0P1vzB2jkew

15:22:35

257

5,130.0000

XLON

07003070000103229-E0P1vzB2jpyy

15:22:35

43

5,130.0000

XLON

07003070000103229-E0P1vzB2jpz3

15:23:48

372

5,130.0000

XLON

07003070000103508-E0P1vzB2jrKK

15:24:35

399

5,130.0000

XLON

05003050000103919-E0P1vzB2jsa7

15:26:48

280

5,128.0000

XLON

07003070000102985-E0P1vzB2jvFA

15:27:56

57

5,128.0000

XLON

07003070000104587-E0P1vzB2jwV2

15:27:56

257

5,128.0000

XLON

07003070000104587-E0P1vzB2jwV4

15:27:56

198

5,128.0000

XLON

07003070000104587-E0P1vzB2jwV6

15:29:01

96

5,126.0000

XLON

05003050000104251-E0P1vzB2jxu0

15:29:01

206

5,126.0000

XLON

07003070000103622-E0P1vzB2jxty

15:30:22

51

5,126.0000

XLON

07003070000105183-E0P1vzB2jzgC

15:30:37

213

5,128.0000

XLON

07003070000105220-E0P1vzB2jzzh

15:32:53

286

5,128.0000

XLON

07003070000105434-E0P1vzB2k3Ah

15:33:03

228

5,126.0000

XLON

07003070000105183-E0P1vzB2k3Rg

15:35:47

13

5,130.0000

XLON

05003050000106630-E0P1vzB2k6YV

15:36:58

137

5,130.0000

XLON

05003050000106638-E0P1vzB2k87k

15:36:58

205

5,130.0000

XLON

05003050000106638-E0P1vzB2k87o

15:36:58

61

5,130.0000

XLON

07003070000106801-E0P1vzB2k87q

15:37:32

403

5,128.0000

XLON

05003050000106547-E0P1vzB2k8m3

15:37:32

62

5,128.0000

XLON

05003050000106663-E0P1vzB2k8m5

15:37:32

78

5,128.0000

XLON

07003070000106749-E0P1vzB2k8mB

15:37:32

87

5,128.0000

XLON

05003050000106690-E0P1vzB2k8m7

15:37:32

63

5,128.0000

XLON

05003050000106718-E0P1vzB2k8m9

15:37:32

66

5,128.0000

XLON

07003070000106787-E0P1vzB2k8mD

15:37:32

78

5,128.0000

XLON

05003050000106828-E0P1vzB2k8mF

15:37:32

64

5,128.0000

XLON

07003070000106886-E0P1vzB2k8mH

15:38:56

196

5,126.0000

XLON

05003050000107084-E0P1vzB2kAlS

15:40:40

12

5,126.0000

XLON

05003050000107891-E0P1vzB2kDo5

15:40:40

258

5,126.0000

XLON

05003050000107891-E0P1vzB2kDo8

15:40:51

208

5,122.0000

XLON

07003070000107399-E0P1vzB2kE9U

15:40:51

250

5,124.0000

XLON

05003050000107422-E0P1vzB2kE7d

15:41:23

142

5,122.0000

XLON

07003070000108184-E0P1vzB2kEzo

15:43:12

189

5,124.0000

XLON

07003070000108651-E0P1vzB2kHhE

15:44:45

6

5,118.0000

XLON

07003070000108213-E0P1vzB2kJve

15:44:45

66

5,118.0000

XLON

07003070000108213-E0P1vzB2kJvY

15:44:45

185

5,120.0000

XLON

05003050000108182-E0P1vzB2kJuY

15:44:45

135

5,120.0000

XLON

05003050000108651-E0P1vzB2kJua

15:46:16

33

5,122.0000

XLON

07003070000109601-E0P1vzB2kMBj

15:47:28

279

5,120.0000

XLON

05003050000109548-E0P1vzB2kNky

15:50:27

313

5,126.0000

XLON

07003070000110424-E0P1vzB2kR5J

15:51:38

400

5,126.0000

XLON

05003050000110933-E0P1vzB2kShz

15:51:58

265

5,124.0000

XLON

05003050000110365-E0P1vzB2kT0m

15:51:58

62

5,124.0000

XLON

05003050000111017-E0P1vzB2kT0o

15:51:58

62

5,124.0000

XLON

05003050000111051-E0P1vzB2kT0q

15:51:58

2

5,124.0000

XLON

05003050000111051-E0P1vzB2kT0u

15:54:16

51

5,126.0000

XLON

05003050000111656-E0P1vzB2kVw1

15:54:16

245

5,126.0000

XLON

05003050000111656-E0P1vzB2kVw3

15:54:16

57

5,126.0000

XLON

05003050000111656-E0P1vzB2kVw5

15:54:16

24

5,126.0000

XLON

05003050000111656-E0P1vzB2kVw7

15:55:04

177

5,126.0000

XLON

05003050000111820-E0P1vzB2kXEJ

15:55:04

379

5,126.0000

XLON

07003070000111795-E0P1vzB2kXEL

15:55:04

122

5,126.0000

XLON

05003050000111824-E0P1vzB2kXEP

15:56:32

287

5,124.0000

XLON

05003050000112280-E0P1vzB2kZhG

15:56:49

193

5,120.0000

XLON

05003050000112370-E0P1vzB2ka6Z

15:56:49

135

5,122.0000

XLON

05003050000111951-E0P1vzB2ka5f

15:58:13

188

5,118.0000

XLON

07003070000112745-E0P1vzB2kbwD

15:58:21

188

5,116.0000

XLON

05003050000112737-E0P1vzB2kcCo

15:58:49

205

5,114.0000

XLON

07003070000112683-E0P1vzB2kczU

16:00:12

173

5,112.0000

XLON

05003050000113475-E0P1vzB2kf5L

16:02:03

220

5,114.0000

XLON

05003050000113869-E0P1vzB2kifs

16:02:57

200

5,112.0000

XLON

05003050000113798-E0P1vzB2kk68

16:02:57

63

5,112.0000

XLON

07003070000114278-E0P1vzB2kk6I

16:04:01

122

5,110.0000

XLON

05003050000114273-E0P1vzB2klg6

16:04:01

158

5,110.0000

XLON

05003050000113189-E0P1vzB2klfU

16:05:16

225

5,114.0000

XLON

07003070000114984-E0P1vzB2knzD

16:06:17

416

5,114.0000

XLON

07003070000115267-E0P1vzB2kpLe

16:08:38

152

5,116.0000

XLON

07003070000115623-E0P1vzB2ksfB

16:08:38

140

5,116.0000

XLON

07003070000115714-E0P1vzB2ksfN

16:10:48

245

5,120.0000

XLON

07003070000116455-E0P1vzB2kvdf

16:10:48

76

5,120.0000

XLON

07003070000116455-E0P1vzB2kvdh

16:10:48

45

5,120.0000

XLON

07003070000116455-E0P1vzB2kvdj

16:11:17

11

5,120.0000

XLON

05003050000116684-E0P1vzB2kwE1

16:12:53

245

5,124.0000

XLON

05003050000117194-E0P1vzB2kyKu

16:12:53

100

5,124.0000

XLON

05003050000117194-E0P1vzB2kyKw

16:12:53

69

5,124.0000

XLON

05003050000117194-E0P1vzB2kyKy

16:13:29

94

5,124.0000

XLON

05003050000117403-E0P1vzB2kzML

16:13:29

144

5,124.0000

XLON

05003050000117403-E0P1vzB2kzMO

16:14:17

182

5,124.0000

XLON

07003070000117580-E0P1vzB2l0NQ

16:15:33

280

5,124.0000

XLON

07003070000117799-E0P1vzB2l2Eq

16:15:33

70

5,124.0000

XLON

07003070000118016-E0P1vzB2l2Es

16:15:33

63

5,124.0000

XLON

07003070000118059-E0P1vzB2l2Eu

16:16:24

664

5,132.0000

XLON

05003050000118356-E0P1vzB2l3eJ

16:16:55

8

5,130.0000

XLON

05003050000118372-E0P1vzB2l4iK

16:16:55

70

5,130.0000

XLON

05003050000118372-E0P1vzB2l4iG

16:18:19

516

5,124.0000

XLON

05003050000118911-E0P1vzB2l8cN

16:20:10

349

5,128.0000

XLON

05003050000119240-E0P1vzB2lBsO

16:20:41

92

5,128.0000

XLON

05003050000119523-E0P1vzB2lCpb

16:21:35

143

5,128.0000

XLON

07003070000119821-E0P1vzB2lEIK

16:21:35

4

5,128.0000

XLON

07003070000119821-E0P1vzB2lEIM

16:21:35

72

5,128.0000

XLON

07003070000119821-E0P1vzB2lEIO

16:21:35

32

5,128.0000

XLON

07003070000119821-E0P1vzB2lEIQ

16:21:35

26

5,128.0000

XLON

07003070000119821-E0P1vzB2lEIS

16:22:24

4

5,128.0000

XLON

05003050000120080-E0P1vzB2lG3s

16:22:24

249

5,128.0000

XLON

05003050000120080-E0P1vzB2lG3u

16:23:08

273

5,128.0000

XLON

05003050000120272-E0P1vzB2lHjh

16:23:53

252

5,128.0000

XLON

07003070000120420-E0P1vzB2lIi2

16:24:27

352

5,126.0000

XLON

05003050000119241-E0P1vzB2lJgD

16:25:29

214

5,126.0000

XLON

07003070000120803-E0P1vzB2lLgk

16:25:59

5

5,126.0000

XLON

07003070000120913-E0P1vzB2lMMe

16:25:59

138

5,126.0000

XLON

07003070000120913-E0P1vzB2lMMg

16:25:59

24

5,126.0000

XLON

07003070000120913-E0P1vzB2lMMi

16:25:59

62

5,126.0000

XLON

07003070000120913-E0P1vzB2lMMk

16:26:18

22

5,126.0000

XLON

05003050000120988-E0P1vzB2lMok

16:26:18

238

5,126.0000

XLON

05003050000120988-E0P1vzB2lMoi

16:26:18

14

5,126.0000

XLON

05003050000120988-E0P1vzB2lMoO

16:26:18

29

5,126.0000

XLON

05003050000120988-E0P1vzB2lMoQ

16:26:18

25

5,126.0000

XLON

05003050000120988-E0P1vzB2lMoS

16:26:18

81

5,126.0000

XLON

05003050000120988-E0P1vzB2lMoU

16:26:18

1

5,126.0000

XLON

05003050000120988-E0P1vzB2lMoa

16:26:18

30

5,126.0000

XLON

05003050000120988-E0P1vzB2lMoc

16:27:39

67

5,126.0000

XLON

07003070000121358-E0P1vzB2lOuu

16:27:39

69

5,126.0000

XLON

07003070000121358-E0P1vzB2lOuw

16:27:39

51

5,126.0000

XLON

07003070000121358-E0P1vzB2lOuy

16:27:39

5

5,126.0000

XLON

07003070000121358-E0P1vzB2lOv0

16:27:39

68

5,126.0000

XLON

07003070000121358-E0P1vzB2lOv2

16:27:42

321

5,124.0000

XLON

05003050000120783-E0P1vzB2lOy2

 

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