Transaction in Own Shares

Summary by AI BETAClose X

Ashtead Group plc announced on December 24, 2025, that it repurchased 72,300 of its ordinary shares on December 23, 2025, at an average price of 5,209.42 pence per share, as part of its up to $1.5 billion share repurchase program. Following this transaction, the company's total issued ordinary shares are 417,075,545, with 34,279,288 shares held in treasury. This updated share count is to be used by shareholders for notification obligations under the Disclosure and Transparency Rules.

Disclaimer*

Ashtead Group PLC
24 December 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 23 December 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:

72,300

 

 

Date of transaction:

23 December 2025

 

 

Average price paid per share (pence):

5,209.4207

 

 

Lowest price paid per share (pence):

5,154.0000

 

 

Highest price paid per share (pence):

5,276.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,075,545 (excluding Treasury shares), and the Company will hold 34,279,288 ordinary shares in Treasury.

 

The figure of 417,075,545 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

227

5,272.0000

XLON

07003070000004496-E0Pf5nF8oz6q

08:01:03

189

5,270.0000

XLON

05003050000004532-E0Pf5nF8oz6w

08:01:03

284

5,268.0000

XLON

07003070000004497-E0Pf5nF8oz7B

08:04:56

147

5,276.0000

XLON

07003070000005040-E0Pf5nF8p4Ue

08:04:56

11

5,276.0000

XLON

07003070000005040-E0Pf5nF8p4Uo

08:04:57

130

5,270.0000

XLON

05003050000004975-E0Pf5nF8p4Xm

08:04:57

168

5,272.0000

XLON

05003050000005015-E0Pf5nF8p4XI

08:06:21

4

5,268.0000

XLON

07003070000005219-E0Pf5nF8p6Lc

08:07:25

139

5,266.0000

XLON

05003050000005318-E0Pf5nF8p72a

08:07:25

158

5,264.0000

XLON

05003050000005298-E0Pf5nF8p72i

08:07:25

50

5,262.0000

XLON

05003050000005212-E0Pf5nF8p72q

08:07:28

98

5,262.0000

XLON

05003050000005212-E0Pf5nF8p74I

08:07:57

249

5,256.0000

XLON

07003070000005292-E0Pf5nF8p7YL

08:09:42

114

5,258.0000

XLON

07003070000005478-E0Pf5nF8p964

08:09:42

77

5,258.0000

XLON

07003070000005478-E0Pf5nF8p966

08:10:30

72

5,258.0000

XLON

05003050000005614-E0Pf5nF8p9q5

08:11:00

123

5,256.0000

XLON

07003070000005580-E0Pf5nF8pAIb

08:11:00

72

5,254.0000

XLON

07003070000005482-E0Pf5nF8pAIq

08:11:21

44

5,256.0000

XLON

07003070000005616-E0Pf5nF8pAcE

08:11:21

19

5,256.0000

XLON

07003070000005616-E0Pf5nF8pAcG

08:13:02

144

5,258.0000

XLON

07003070000005748-E0Pf5nF8pBhm

08:15:02

150

5,258.0000

XLON

05003050000005902-E0Pf5nF8pD92

08:15:03

171

5,258.0000

XLON

07003070000006080-E0Pf5nF8pDC9

08:17:00

149

5,266.0000

XLON

07003070000006381-E0Pf5nF8pEle

08:17:00

23

5,266.0000

XLON

07003070000006381-E0Pf5nF8pElg

08:17:21

141

5,266.0000

XLON

05003050000006817-E0Pf5nF8pEyu

08:17:41

57

5,266.0000

XLON

05003050000006900-E0Pf5nF8pFLQ

08:18:03

159

5,266.0000

XLON

07003070000006962-E0Pf5nF8pFdy

08:18:23

106

5,266.0000

XLON

05003050000007123-E0Pf5nF8pFpS

08:19:21

171

5,268.0000

XLON

07003070000007310-E0Pf5nF8pGZ4

08:20:15

122

5,268.0000

XLON

07003070000007349-E0Pf5nF8pHI2

08:22:10

140

5,272.0000

XLON

05003050000008053-E0Pf5nF8pIoA

08:23:15

120

5,274.0000

XLON

05003050000008308-E0Pf5nF8pJM5

08:23:15

150

5,274.0000

XLON

07003070000008098-E0Pf5nF8pJL3

08:24:21

170

5,274.0000

XLON

07003070000008468-E0Pf5nF8pJvE

08:24:42

110

5,274.0000

XLON

07003070000008527-E0Pf5nF8pKFe

08:26:30

129

5,270.0000

XLON

07003070000008863-E0Pf5nF8pL7U

08:26:54

149

5,270.0000

XLON

05003050000009108-E0Pf5nF8pLL7

08:27:41

111

5,270.0000

XLON

05003050000009314-E0Pf5nF8pLs9

08:28:02

120

5,264.0000

XLON

07003070000007747-E0Pf5nF8pM8x

08:28:02

100

5,266.0000

XLON

05003050000007965-E0Pf5nF8pM8V

08:29:23

139

5,258.0000

XLON

05003050000009747-E0Pf5nF8pMl5

08:30:25

99

5,264.0000

XLON

07003070000010028-E0Pf5nF8pNVG

08:31:22

112

5,264.0000

XLON

05003050000010344-E0Pf5nF8pNxv

08:32:47

115

5,270.0000

XLON

07003070000010586-E0Pf5nF8pOdr

08:32:47

65

5,270.0000

XLON

07003070000010586-E0Pf5nF8pOdt

08:33:08

105

5,270.0000

XLON

07003070000010664-E0Pf5nF8pOod

08:33:08

78

5,270.0000

XLON

07003070000010664-E0Pf5nF8pOof

08:34:27

90

5,270.0000

XLON

05003050000010999-E0Pf5nF8pPZl

08:34:27

108

5,270.0000

XLON

05003050000010999-E0Pf5nF8pPZn

08:34:27

54

5,270.0000

XLON

05003050000010999-E0Pf5nF8pPZp

08:34:33

135

5,264.0000

XLON

05003050000010426-E0Pf5nF8pPgb

08:34:33

122

5,266.0000

XLON

05003050000010475-E0Pf5nF8pPff

08:35:48

80

5,258.0000

XLON

07003070000010965-E0Pf5nF8pQOg

08:37:26

112

5,256.0000

XLON

05003050000011560-E0Pf5nF8pREq

08:37:31

97

5,256.0000

XLON

07003070000011584-E0Pf5nF8pRG9

08:40:05

113

5,256.0000

XLON

07003070000011615-E0Pf5nF8pSRY

08:40:05

120

5,256.0000

XLON

07003070000011691-E0Pf5nF8pSRa

08:42:34

335

5,256.0000

XLON

07003070000012295-E0Pf5nF8pTfj

08:42:56

85

5,254.0000

XLON

05003050000011501-E0Pf5nF8pTvi

08:42:56

57

5,254.0000

XLON

05003050000011501-E0Pf5nF8pTvk

08:44:37

62

5,252.0000

XLON

05003050000012795-E0Pf5nF8pUti

08:44:37

132

5,252.0000

XLON

05003050000013010-E0Pf5nF8pUtk

08:45:54

90

5,256.0000

XLON

07003070000013338-E0Pf5nF8pVXO

08:45:54

121

5,256.0000

XLON

07003070000013338-E0Pf5nF8pVXQ

08:46:13

134

5,256.0000

XLON

07003070000013353-E0Pf5nF8pVcM

08:46:38

78

5,252.0000

XLON

05003050000013115-E0Pf5nF8pVuJ

08:46:38

101

5,256.0000

XLON

07003070000013480-E0Pf5nF8pVrU

08:46:39

87

5,250.0000

XLON

07003070000013063-E0Pf5nF8pVxV

08:50:51

216

5,254.0000

XLON

05003050000013839-E0Pf5nF8pY50

08:50:51

28

5,254.0000

XLON

05003050000013839-E0Pf5nF8pY52

08:50:51

161

5,256.0000

XLON

05003050000013880-E0Pf5nF8pY3z

08:50:51

30

5,256.0000

XLON

05003050000013880-E0Pf5nF8pY42

08:51:01

110

5,254.0000

XLON

07003070000014443-E0Pf5nF8pYDe

08:51:01

17

5,254.0000

XLON

07003070000014443-E0Pf5nF8pYDg

08:51:43

68

5,254.0000

XLON

07003070000014577-E0Pf5nF8pYLM

08:53:02

183

5,254.0000

XLON

05003050000014851-E0Pf5nF8pYyf

08:54:21

27

5,256.0000

XLON

05003050000015060-E0Pf5nF8pZX3

08:54:21

117

5,256.0000

XLON

05003050000015060-E0Pf5nF8pZX5

08:54:21

60

5,256.0000

XLON

05003050000015060-E0Pf5nF8pZX7

08:54:21

14

5,256.0000

XLON

05003050000015060-E0Pf5nF8pZX9

08:54:54

188

5,252.0000

XLON

05003050000014772-E0Pf5nF8pZgr

08:56:25

153

5,252.0000

XLON

05003050000015379-E0Pf5nF8paWa

08:58:02

13

5,252.0000

XLON

07003070000015696-E0Pf5nF8pb7y

08:58:02

129

5,252.0000

XLON

07003070000015696-E0Pf5nF8pb80

08:58:03

3

5,250.0000

XLON

05003050000015669-E0Pf5nF8pb99

08:58:03

139

5,250.0000

XLON

05003050000015669-E0Pf5nF8pb9I

08:58:44

60

5,244.0000

XLON

05003050000014099-E0Pf5nF8pbR2

08:59:57

179

5,246.0000

XLON

07003070000016025-E0Pf5nF8pbxk

09:02:17

176

5,250.0000

XLON

07003070000016920-E0Pf5nF8pdJn

09:02:17

135

5,252.0000

XLON

05003050000017120-E0Pf5nF8pdJR

09:02:45

33

5,248.0000

XLON

07003070000017368-E0Pf5nF8pdeN

09:02:45

108

5,248.0000

XLON

07003070000017368-E0Pf5nF8pdeR

09:05:07

15

5,248.0000

XLON

05003050000017865-E0Pf5nF8pena

09:05:07

166

5,248.0000

XLON

05003050000017865-E0Pf5nF8penc

09:06:53

131

5,248.0000

XLON

07003070000018471-E0Pf5nF8pfVe

09:06:53

55

5,248.0000

XLON

07003070000018471-E0Pf5nF8pfVg

09:07:12

33

5,246.0000

XLON

07003070000018314-E0Pf5nF8pfbg

09:07:12

167

5,246.0000

XLON

07003070000018314-E0Pf5nF8pfbi

09:10:25

5

5,238.0000

XLON

07003070000019211-E0Pf5nF8phHy

09:10:48

19

5,238.0000

XLON

07003070000019211-E0Pf5nF8phOg

09:10:48

73

5,238.0000

XLON

07003070000019211-E0Pf5nF8phOi

09:10:48

37

5,238.0000

XLON

07003070000019211-E0Pf5nF8phOY

09:11:14

95

5,236.0000

XLON

07003070000018764-E0Pf5nF8phf0

09:11:14

61

5,236.0000

XLON

07003070000019428-E0Pf5nF8phf2

09:13:38

230

5,238.0000

XLON

07003070000019765-E0Pf5nF8pj23

09:14:27

153

5,236.0000

XLON

07003070000019699-E0Pf5nF8pjEw

09:18:23

70

5,242.0000

XLON

05003050000021187-E0Pf5nF8pll6

09:18:23

1

5,242.0000

XLON

05003050000021187-E0Pf5nF8pll8

09:18:23

113

5,242.0000

XLON

05003050000021187-E0Pf5nF8pllA

09:19:08

30

5,240.0000

XLON

07003070000021017-E0Pf5nF8pmTF

09:21:42

65

5,240.0000

XLON

07003070000021017-E0Pf5nF8pnlq

09:25:48

80

5,240.0000

XLON

07003070000021017-E0Pf5nF8ppB3

09:26:02

202

5,246.0000

XLON

07003070000022801-E0Pf5nF8ppGX

09:26:03

168

5,246.0000

XLON

07003070000022808-E0Pf5nF8ppHU

09:28:05

186

5,250.0000

XLON

05003050000023229-E0Pf5nF8pq0T

09:28:07

169

5,250.0000

XLON

05003050000023235-E0Pf5nF8pq2J

09:28:55

198

5,246.0000

XLON

05003050000022909-E0Pf5nF8pqNF

09:28:55

32

5,246.0000

XLON

05003050000022909-E0Pf5nF8pqNH

09:29:45

57

5,246.0000

XLON

05003050000023545-E0Pf5nF8pqfU

09:30:06

106

5,246.0000

XLON

07003070000023551-E0Pf5nF8pqqe

09:30:06

55

5,246.0000

XLON

07003070000023551-E0Pf5nF8pqqg

09:31:07

212

5,246.0000

XLON

05003050000023880-E0Pf5nF8prEA

09:31:07

30

5,246.0000

XLON

05003050000023880-E0Pf5nF8prEC

09:32:41

44

5,246.0000

XLON

05003050000024293-E0Pf5nF8ps2c

09:33:02

200

5,246.0000

XLON

05003050000024365-E0Pf5nF8ps8m

09:34:42

232

5,246.0000

XLON

05003050000024726-E0Pf5nF8psem

09:34:53

166

5,244.0000

XLON

07003070000024576-E0Pf5nF8psic

09:36:25

3

5,242.0000

XLON

05003050000025023-E0Pf5nF8ptUx

09:36:25

116

5,242.0000

XLON

05003050000025023-E0Pf5nF8ptUz

09:36:25

4

5,242.0000

XLON

05003050000025023-E0Pf5nF8ptUs

09:37:47

17

5,242.0000

XLON

07003070000025230-E0Pf5nF8puCa

09:37:53

81

5,242.0000

XLON

07003070000025230-E0Pf5nF8puCy

09:38:25

1

5,242.0000

XLON

07003070000025230-E0Pf5nF8puLm

09:38:25

1

5,242.0000

XLON

07003070000025230-E0Pf5nF8puLj

09:38:25

2

5,242.0000

XLON

07003070000025230-E0Pf5nF8puLe

09:38:25

3

5,242.0000

XLON

07003070000025230-E0Pf5nF8puLb

09:38:26

2

5,242.0000

XLON

07003070000025230-E0Pf5nF8puMD

09:39:27

16

5,242.0000

XLON

07003070000025230-E0Pf5nF8pueu

09:39:42

68

5,244.0000

XLON

05003050000025707-E0Pf5nF8pumk

09:40:03

142

5,242.0000

XLON

05003050000025637-E0Pf5nF8puyA

09:40:03

24

5,242.0000

XLON

07003070000025230-E0Pf5nF8puy8

09:40:03

78

5,244.0000

XLON

05003050000025742-E0Pf5nF8puwj

09:41:43

28

5,244.0000

XLON

07003070000026007-E0Pf5nF8pvtP

09:41:43

91

5,244.0000

XLON

07003070000026007-E0Pf5nF8pvtR

09:42:41

183

5,244.0000

XLON

05003050000026290-E0Pf5nF8pwOw

09:42:43

155

5,242.0000

XLON

05003050000025919-E0Pf5nF8pwQN

09:46:43

55

5,242.0000

XLON

05003050000027000-E0Pf5nF8pyKC

09:46:43

55

5,242.0000

XLON

05003050000027000-E0Pf5nF8pyKE

09:46:43

91

5,242.0000

XLON

05003050000027000-E0Pf5nF8pyKG

09:47:41

91

5,242.0000

XLON

07003070000027130-E0Pf5nF8pyhT

09:49:21

158

5,242.0000

XLON

05003050000027588-E0Pf5nF8pzHC

09:52:04

191

5,242.0000

XLON

05003050000028097-E0Pf5nF8q0Ds

09:52:26

147

5,240.0000

XLON

05003050000028032-E0Pf5nF8q0Ms

09:52:41

114

5,242.0000

XLON

05003050000028217-E0Pf5nF8q0Pz

09:54:27

12

5,244.0000

XLON

07003070000028421-E0Pf5nF8q0wc

09:54:29

3

5,244.0000

XLON

07003070000028421-E0Pf5nF8q0xM

09:54:30

55

5,244.0000

XLON

07003070000028421-E0Pf5nF8q0xZ

09:55:14

61

5,244.0000

XLON

07003070000028421-E0Pf5nF8q1Dy

09:55:14

7

5,244.0000

XLON

07003070000028421-E0Pf5nF8q1E4

09:56:43

99

5,242.0000

XLON

07003070000028278-E0Pf5nF8q1kg

10:00:24

182

5,244.0000

XLON

05003050000029703-E0Pf5nF8q3LG

10:01:01

198

5,244.0000

XLON

05003050000029815-E0Pf5nF8q3YT

10:01:16

156

5,242.0000

XLON

05003050000029116-E0Pf5nF8q3lu

10:01:16

50

5,242.0000

XLON

05003050000029116-E0Pf5nF8q3lp

10:03:06

75

5,236.0000

XLON

05003050000030151-E0Pf5nF8q55d

10:03:06

65

5,236.0000

XLON

07003070000030089-E0Pf5nF8q55b

10:03:15

16

5,234.0000

XLON

05003050000030144-E0Pf5nF8q5BR

10:03:15

77

5,234.0000

XLON

05003050000030144-E0Pf5nF8q5BD

10:03:15

121

5,234.0000

XLON

05003050000030144-E0Pf5nF8q5BJ

10:06:22

56

5,238.0000

XLON

05003050000030889-E0Pf5nF8q6eS

10:06:40

60

5,234.0000

XLON

05003050000030890-E0Pf5nF8q6jp

10:06:40

72

5,234.0000

XLON

07003070000030845-E0Pf5nF8q6jn

10:07:41

3

5,234.0000

XLON

05003050000031154-E0Pf5nF8q6xa

10:07:41

28

5,234.0000

XLON

05003050000031154-E0Pf5nF8q6xc

10:08:02

45

5,234.0000

XLON

07003070000031181-E0Pf5nF8q7C9

10:08:23

12

5,234.0000

XLON

05003050000031285-E0Pf5nF8q7Ks

10:08:23

6

5,234.0000

XLON

05003050000031285-E0Pf5nF8q7Ku

10:08:23

2

5,234.0000

XLON

05003050000031285-E0Pf5nF8q7Kw

10:08:23

2

5,234.0000

XLON

05003050000031285-E0Pf5nF8q7Ky

10:08:23

33

5,234.0000

XLON

05003050000031285-E0Pf5nF8q7L0

10:08:23

2

5,234.0000

XLON

05003050000031285-E0Pf5nF8q7L2

10:10:26

6

5,234.0000

XLON

07003070000031495-E0Pf5nF8q814

10:10:26

144

5,234.0000

XLON

07003070000031495-E0Pf5nF8q816

10:15:26

7

5,234.0000

XLON

07003070000032267-E0Pf5nF8q9hw

10:15:26

14

5,234.0000

XLON

07003070000032267-E0Pf5nF8q9hr

10:15:28

14

5,234.0000

XLON

07003070000032267-E0Pf5nF8q9j5

10:15:58

139

5,234.0000

XLON

07003070000032267-E0Pf5nF8q9tg

10:16:00

150

5,232.0000

XLON

07003070000031444-E0Pf5nF8q9vA

10:16:00

68

5,232.0000

XLON

07003070000032371-E0Pf5nF8q9vE

10:16:00

25

5,232.0000

XLON

07003070000032371-E0Pf5nF8q9vJ

10:16:25

5

5,232.0000

XLON

05003050000032838-E0Pf5nF8qAPD

10:16:25

5

5,232.0000

XLON

05003050000032838-E0Pf5nF8qAPA

10:18:00

195

5,232.0000

XLON

05003050000032838-E0Pf5nF8qAwr

10:19:42

185

5,232.0000

XLON

07003070000033403-E0Pf5nF8qBgo

10:21:01

140

5,232.0000

XLON

05003050000033683-E0Pf5nF8qC0U

10:21:01

72

5,232.0000

XLON

05003050000033683-E0Pf5nF8qC0W

10:21:01

25

5,232.0000

XLON

05003050000033683-E0Pf5nF8qC0Y

10:22:25

158

5,230.0000

XLON

07003070000032689-E0Pf5nF8qCXM

10:22:41

84

5,230.0000

XLON

05003050000034029-E0Pf5nF8qCcZ

10:24:25

119

5,226.0000

XLON

07003070000033960-E0Pf5nF8qDLJ

10:24:25

87

5,226.0000

XLON

07003070000033960-E0Pf5nF8qDLN

10:24:25

105

5,228.0000

XLON

05003050000034363-E0Pf5nF8qDKR

10:24:25

58

5,228.0000

XLON

07003070000034113-E0Pf5nF8qDKN

10:24:25

11

5,228.0000

XLON

05003050000034363-E0Pf5nF8qDKT

10:27:04

21

5,224.0000

XLON

05003050000034790-E0Pf5nF8qF9h

10:27:04

125

5,224.0000

XLON

05003050000034790-E0Pf5nF8qF9j

10:27:10

123

5,222.0000

XLON

07003070000034576-E0Pf5nF8qFAz

10:32:40

44

5,228.0000

XLON

07003070000035530-E0Pf5nF8qHB8

10:32:40

112

5,228.0000

XLON

07003070000035530-E0Pf5nF8qHBC

10:32:41

6

5,228.0000

XLON

07003070000035782-E0Pf5nF8qHCT

10:32:41

141

5,228.0000

XLON

07003070000035782-E0Pf5nF8qHCV

10:35:26

242

5,228.0000

XLON

07003070000036156-E0Pf5nF8qHjj

10:39:42

61

5,236.0000

XLON

07003070000036946-E0Pf5nF8qIw0

10:39:42

141

5,236.0000

XLON

07003070000036946-E0Pf5nF8qIw2

10:40:20

270

5,234.0000

XLON

07003070000036863-E0Pf5nF8qJ5p

10:40:20

2

5,234.0000

XLON

07003070000036863-E0Pf5nF8qJ5r

10:43:18

231

5,236.0000

XLON

07003070000037489-E0Pf5nF8qJxL

10:48:57

250

5,240.0000

XLON

07003070000038372-E0Pf5nF8qLhf

10:49:00

28

5,240.0000

XLON

05003050000038453-E0Pf5nF8qLji

10:49:21

4

5,240.0000

XLON

05003050000038491-E0Pf5nF8qLns

10:49:21

95

5,240.0000

XLON

05003050000038491-E0Pf5nF8qLng

10:50:37

127

5,240.0000

XLON

05003050000038785-E0Pf5nF8qMCB

10:50:37

121

5,240.0000

XLON

05003050000038785-E0Pf5nF8qMCD

10:51:27

231

5,240.0000

XLON

07003070000038780-E0Pf5nF8qML1

10:53:44

127

5,240.0000

XLON

07003070000039214-E0Pf5nF8qN8h

10:53:44

24

5,240.0000

XLON

07003070000039214-E0Pf5nF8qN8j

10:54:21

117

5,240.0000

XLON

05003050000039385-E0Pf5nF8qNKV

10:54:21

12

5,240.0000

XLON

05003050000039385-E0Pf5nF8qNKX

10:54:21

28

5,240.0000

XLON

05003050000039385-E0Pf5nF8qNKZ

10:54:21

73

5,240.0000

XLON

05003050000039385-E0Pf5nF8qNKb

10:54:36

211

5,238.0000

XLON

07003070000039042-E0Pf5nF8qNT6

10:59:09

195

5,234.0000

XLON

05003050000040045-E0Pf5nF8qPpO

10:59:10

146

5,232.0000

XLON

05003050000039711-E0Pf5nF8qPsp

11:01:29

28

5,230.0000

XLON

05003050000040639-E0Pf5nF8qQuK

11:01:29

8

5,230.0000

XLON

05003050000040639-E0Pf5nF8qQuM

11:01:43

67

5,226.0000

XLON

05003050000039731-E0Pf5nF8qQx2

11:01:43

84

5,226.0000

XLON

05003050000040628-E0Pf5nF8qQx4

11:03:44

13

5,222.0000

XLON

07003070000040234-E0Pf5nF8qRRx

11:05:26

5

5,224.0000

XLON

07003070000041188-E0Pf5nF8qS0H

11:05:31

90

5,224.0000

XLON

07003070000041188-E0Pf5nF8qS2Z

11:06:05

74

5,224.0000

XLON

05003050000041429-E0Pf5nF8qSBB

11:06:05

104

5,224.0000

XLON

07003070000041188-E0Pf5nF8qSB7

11:07:41

101

5,224.0000

XLON

07003070000041645-E0Pf5nF8qSPv

11:07:41

58

5,224.0000

XLON

07003070000041645-E0Pf5nF8qSPx

11:08:30

90

5,222.0000

XLON

07003070000040234-E0Pf5nF8qSdS

11:08:30

95

5,222.0000

XLON

07003070000041115-E0Pf5nF8qSdU

11:10:13

136

5,220.0000

XLON

05003050000042055-E0Pf5nF8qTPP

11:11:01

28

5,220.0000

XLON

07003070000042158-E0Pf5nF8qThR

11:11:01

97

5,220.0000

XLON

07003070000042158-E0Pf5nF8qThT

11:12:41

135

5,220.0000

XLON

07003070000042439-E0Pf5nF8qU91

11:13:00

25

5,218.0000

XLON

07003070000041888-E0Pf5nF8qUCX

11:13:00

111

5,218.0000

XLON

07003070000041888-E0Pf5nF8qUCP

11:14:21

28

5,216.0000

XLON

05003050000042715-E0Pf5nF8qUnc

11:14:21

8

5,216.0000

XLON

05003050000042715-E0Pf5nF8qUne

11:14:21

110

5,216.0000

XLON

05003050000042715-E0Pf5nF8qUng

11:17:25

136

5,218.0000

XLON

05003050000043162-E0Pf5nF8qVoB

11:18:25

1

5,218.0000

XLON

05003050000043429-E0Pf5nF8qW0R

11:18:25

112

5,218.0000

XLON

05003050000043429-E0Pf5nF8qW0T

11:18:25

1

5,218.0000

XLON

05003050000043429-E0Pf5nF8qW0P

11:18:25

1

5,218.0000

XLON

05003050000043429-E0Pf5nF8qW0H

11:19:42

28

5,218.0000

XLON

07003070000043554-E0Pf5nF8qWTW

11:19:42

94

5,218.0000

XLON

07003070000043554-E0Pf5nF8qWTY

11:21:01

141

5,218.0000

XLON

05003050000043764-E0Pf5nF8qWxP

11:21:01

24

5,218.0000

XLON

05003050000043764-E0Pf5nF8qWxR

11:21:58

158

5,216.0000

XLON

07003070000043016-E0Pf5nF8qXIj

11:25:27

173

5,216.0000

XLON

05003050000044411-E0Pf5nF8qYLE

11:25:27

10

5,216.0000

XLON

05003050000044411-E0Pf5nF8qYLG

11:26:26

3

5,220.0000

XLON

05003050000044573-E0Pf5nF8qYhX

11:26:26

11

5,220.0000

XLON

05003050000044573-E0Pf5nF8qYhT

11:27:25

81

5,220.0000

XLON

05003050000044573-E0Pf5nF8qZ1v

11:27:25

15

5,220.0000

XLON

05003050000044573-E0Pf5nF8qZ1z

11:27:25

28

5,220.0000

XLON

05003050000044573-E0Pf5nF8qZ24

11:28:26

143

5,218.0000

XLON

07003070000044482-E0Pf5nF8qZTV

11:28:26

30

5,218.0000

XLON

07003070000044482-E0Pf5nF8qZTY

11:29:55

122

5,218.0000

XLON

07003070000044972-E0Pf5nF8qa3j

11:31:01

26

5,218.0000

XLON

05003050000045254-E0Pf5nF8qaaq

11:32:16

73

5,216.0000

XLON

05003050000044507-E0Pf5nF8qasZ

11:33:36

163

5,218.0000

XLON

05003050000045644-E0Pf5nF8qbRn

11:34:31

16

5,216.0000

XLON

07003070000045559-E0Pf5nF8qbfB

11:35:26

33

5,216.0000

XLON

07003070000045559-E0Pf5nF8qbvV

11:35:26

140

5,216.0000

XLON

07003070000045559-E0Pf5nF8qbvX

11:38:32

1

5,216.0000

XLON

07003070000046030-E0Pf5nF8qctU

11:39:42

189

5,220.0000

XLON

05003050000046544-E0Pf5nF8qdJj

11:40:00

96

5,218.0000

XLON

07003070000046457-E0Pf5nF8qdPU

11:40:00

46

5,218.0000

XLON

07003070000046457-E0Pf5nF8qdPW

11:41:01

17

5,218.0000

XLON

05003050000046739-E0Pf5nF8qdbI

11:41:22

148

5,218.0000

XLON

05003050000046739-E0Pf5nF8qdgG

11:41:22

118

5,220.0000

XLON

05003050000046781-E0Pf5nF8qdfB

11:46:05

151

5,218.0000

XLON

05003050000046974-E0Pf5nF8qez9

11:47:41

3

5,218.0000

XLON

05003050000047702-E0Pf5nF8qfbn

11:47:41

28

5,218.0000

XLON

05003050000047702-E0Pf5nF8qfbp

11:47:41

60

5,218.0000

XLON

05003050000047702-E0Pf5nF8qfbr

11:47:41

58

5,218.0000

XLON

05003050000047702-E0Pf5nF8qfbt

11:50:10

86

5,218.0000

XLON

07003070000048091-E0Pf5nF8qgS0

11:50:12

81

5,218.0000

XLON

07003070000048091-E0Pf5nF8qgTN

11:50:25

18

5,218.0000

XLON

07003070000048091-E0Pf5nF8qgdc

11:50:25

2

5,218.0000

XLON

07003070000048091-E0Pf5nF8qgde

11:51:47

83

5,218.0000

XLON

05003050000048377-E0Pf5nF8qh3A

11:51:47

97

5,218.0000

XLON

05003050000048377-E0Pf5nF8qh36

11:52:18

108

5,216.0000

XLON

07003070000046938-E0Pf5nF8qh9G

11:53:15

12

5,218.0000

XLON

05003050000048556-E0Pf5nF8qhTV

11:53:15

161

5,218.0000

XLON

05003050000048556-E0Pf5nF8qhTS

11:55:29

135

5,220.0000

XLON

07003070000048836-E0Pf5nF8qiDH

11:56:25

194

5,218.0000

XLON

05003050000048702-E0Pf5nF8qiYB

11:59:05

127

5,218.0000

XLON

05003050000049356-E0Pf5nF8qjgi

11:59:05

3

5,218.0000

XLON

05003050000049356-E0Pf5nF8qjgk

11:59:05

28

5,218.0000

XLON

05003050000049356-E0Pf5nF8qjgm

11:59:21

5

5,218.0000

XLON

05003050000049411-E0Pf5nF8qjmj

11:59:38

23

5,216.0000

XLON

05003050000048980-E0Pf5nF8qjrm

12:00:00

80

5,216.0000

XLON

05003050000048980-E0Pf5nF8qkCC

12:02:38

134

5,210.0000

XLON

07003070000049437-E0Pf5nF8qlu6

12:02:38

72

5,212.0000

XLON

07003070000048908-E0Pf5nF8qltG

12:02:38

82

5,212.0000

XLON

07003070000048940-E0Pf5nF8qltI

12:06:43

3

5,212.0000

XLON

07003070000051046-E0Pf5nF8qnCK

12:06:43

30

5,212.0000

XLON

07003070000051046-E0Pf5nF8qnCM

12:07:04

27

5,210.0000

XLON

07003070000050302-E0Pf5nF8qnG6

12:07:04

16

5,210.0000

XLON

07003070000050302-E0Pf5nF8qnG0

12:07:04

13

5,212.0000

XLON

07003070000051109-E0Pf5nF8qnFR

12:07:04

206

5,212.0000

XLON

07003070000051109-E0Pf5nF8qnFT

12:09:42

58

5,214.0000

XLON

05003050000051539-E0Pf5nF8qoIK

12:09:42

67

5,214.0000

XLON

05003050000051539-E0Pf5nF8qoIM

12:10:43

62

5,214.0000

XLON

07003070000051612-E0Pf5nF8qofa

12:11:43

28

5,214.0000

XLON

07003070000051883-E0Pf5nF8qpQF

12:11:43

43

5,214.0000

XLON

07003070000051883-E0Pf5nF8qpQH

12:12:04

4

5,214.0000

XLON

07003070000051954-E0Pf5nF8qpdS

12:12:25

13

5,214.0000

XLON

07003070000052037-E0Pf5nF8qphZ

12:13:47

91

5,214.0000

XLON

05003050000052173-E0Pf5nF8qqA8

12:13:47

5

5,214.0000

XLON

05003050000052173-E0Pf5nF8qqAC

12:14:32

83

5,214.0000

XLON

05003050000052173-E0Pf5nF8qqKU

12:14:32

7

5,214.0000

XLON

07003070000052343-E0Pf5nF8qqKW

12:15:41

98

5,216.0000

XLON

05003050000052561-E0Pf5nF8qr1B

12:18:56

31

5,218.0000

XLON

05003050000053230-E0Pf5nF8qsYB

12:18:56

166

5,218.0000

XLON

05003050000053230-E0Pf5nF8qsYG

12:19:17

138

5,218.0000

XLON

05003050000053288-E0Pf5nF8qsiR

12:19:18

270

5,216.0000

XLON

05003050000052969-E0Pf5nF8qsjJ

12:20:32

14

5,214.0000

XLON

07003070000052343-E0Pf5nF8qtHe

12:20:32

1

5,214.0000

XLON

07003070000052343-E0Pf5nF8qtHg

12:20:32

1

5,214.0000

XLON

07003070000052343-E0Pf5nF8qtHj

12:20:32

1

5,214.0000

XLON

07003070000052343-E0Pf5nF8qtHn

12:25:40

211

5,220.0000

XLON

05003050000054292-E0Pf5nF8qvAu

12:25:42

105

5,220.0000

XLON

05003050000054294-E0Pf5nF8qvDC

12:26:59

85

5,216.0000

XLON

07003070000054378-E0Pf5nF8qvx3

12:26:59

257

5,218.0000

XLON

05003050000054344-E0Pf5nF8qvwg

12:26:59

205

5,220.0000

XLON

07003070000054377-E0Pf5nF8qvvy

12:32:17

76

5,216.0000

XLON

07003070000055522-E0Pf5nF8qy5W

12:32:20

88

5,216.0000

XLON

07003070000055522-E0Pf5nF8qy6A

12:33:56

149

5,214.0000

XLON

07003070000055471-E0Pf5nF8qypu

12:34:12

74

5,212.0000

XLON

05003050000055677-E0Pf5nF8qz10

12:34:12

98

5,212.0000

XLON

05003050000055677-E0Pf5nF8qz12

12:35:45

28

5,210.0000

XLON

07003070000056075-E0Pf5nF8qzcT

12:36:36

167

5,208.0000

XLON

07003070000055869-E0Pf5nF8qzmM

12:37:25

48

5,206.0000

XLON

07003070000056123-E0Pf5nF8r03f

12:37:25

48

5,206.0000

XLON

07003070000056123-E0Pf5nF8r03P

12:37:31

13

5,206.0000

XLON

07003070000056123-E0Pf5nF8r05S

12:37:31

1

5,206.0000

XLON

07003070000056123-E0Pf5nF8r05Y

12:37:31

1

5,206.0000

XLON

07003070000056123-E0Pf5nF8r05b

12:38:27

2

5,206.0000

XLON

07003070000056123-E0Pf5nF8r0FL

12:38:27

2

5,206.0000

XLON

07003070000056123-E0Pf5nF8r0FJ

12:38:27

3

5,206.0000

XLON

07003070000056123-E0Pf5nF8r0FB

12:38:28

5

5,206.0000

XLON

07003070000056123-E0Pf5nF8r0FU

12:39:46

1

5,206.0000

XLON

07003070000056123-E0Pf5nF8r13d

12:39:46

65

5,206.0000

XLON

07003070000056387-E0Pf5nF8r13f

12:40:25

61

5,206.0000

XLON

07003070000056387-E0Pf5nF8r1AV

12:41:46

56

5,210.0000

XLON

07003070000056998-E0Pf5nF8r1ZT

12:41:46

79

5,210.0000

XLON

07003070000056998-E0Pf5nF8r1ZV

12:41:46

51

5,210.0000

XLON

07003070000056998-E0Pf5nF8r1ZY

12:44:05

119

5,210.0000

XLON

05003050000057448-E0Pf5nF8r2DW

12:44:05

17

5,210.0000

XLON

05003050000057448-E0Pf5nF8r2DY

12:44:42

119

5,210.0000

XLON

05003050000057573-E0Pf5nF8r2NQ

12:44:42

34

5,210.0000

XLON

05003050000057573-E0Pf5nF8r2NS

12:46:06

54

5,208.0000

XLON

05003050000057050-E0Pf5nF8r2wg

12:46:06

6

5,208.0000

XLON

05003050000057050-E0Pf5nF8r2wm

12:46:21

83

5,208.0000

XLON

05003050000057050-E0Pf5nF8r30F

12:49:09

65

5,208.0000

XLON

07003070000058078-E0Pf5nF8r4CZ

12:49:09

116

5,208.0000

XLON

07003070000058078-E0Pf5nF8r4Cb

12:50:03

11

5,210.0000

XLON

05003050000058431-E0Pf5nF8r4Rc

12:50:03

119

5,210.0000

XLON

05003050000058431-E0Pf5nF8r4Re

12:50:03

28

5,210.0000

XLON

05003050000058431-E0Pf5nF8r4Rg

12:50:03

2

5,210.0000

XLON

05003050000058431-E0Pf5nF8r4Ri

12:50:14

160

5,208.0000

XLON

05003050000058369-E0Pf5nF8r4Za

12:51:26

3

5,204.0000

XLON

07003070000058597-E0Pf5nF8r5BV

12:51:27

1

5,204.0000

XLON

07003070000058597-E0Pf5nF8r5Bg

12:52:26

1

5,204.0000

XLON

07003070000058597-E0Pf5nF8r5Tv

12:52:26

1

5,204.0000

XLON

07003070000058597-E0Pf5nF8r5Tt

12:52:26

12

5,204.0000

XLON

07003070000058597-E0Pf5nF8r5Tr

12:52:46

14

5,204.0000

XLON

07003070000058597-E0Pf5nF8r5cz

12:52:46

117

5,204.0000

XLON

07003070000058597-E0Pf5nF8r5co

12:54:46

128

5,206.0000

XLON

07003070000059246-E0Pf5nF8r6CH

12:55:10

123

5,204.0000

XLON

05003050000059115-E0Pf5nF8r6Tf

12:55:10

20

5,204.0000

XLON

05003050000059115-E0Pf5nF8r6Th

12:56:27

4

5,202.0000

XLON

07003070000059708-E0Pf5nF8r6yq

12:56:38

116

5,200.0000

XLON

07003070000059621-E0Pf5nF8r74d

12:57:41

28

5,202.0000

XLON

05003050000059977-E0Pf5nF8r7Qs

12:58:02

118

5,200.0000

XLON

07003070000059894-E0Pf5nF8r7XN

13:00:56

61

5,198.0000

XLON

07003070000060300-E0Pf5nF8r8pu

13:01:46

2

5,200.0000

XLON

07003070000061028-E0Pf5nF8r94F

13:01:46

172

5,200.0000

XLON

07003070000061028-E0Pf5nF8r94K

13:03:19

69

5,198.0000

XLON

05003050000060936-E0Pf5nF8r9Qi

13:03:19

66

5,198.0000

XLON

07003070000060300-E0Pf5nF8r9Qg

13:04:22

105

5,200.0000

XLON

07003070000061577-E0Pf5nF8r9eG

13:04:22

45

5,200.0000

XLON

07003070000061577-E0Pf5nF8r9eI

13:06:26

7

5,200.0000

XLON

07003070000062031-E0Pf5nF8rALY

13:06:29

130

5,200.0000

XLON

07003070000062044-E0Pf5nF8rAMn

13:07:41

62

5,200.0000

XLON

07003070000062320-E0Pf5nF8rAor

13:07:41

120

5,200.0000

XLON

07003070000062320-E0Pf5nF8rAot

13:08:06

84

5,198.0000

XLON

05003050000062016-E0Pf5nF8rB1a

13:10:37

2

5,200.0000

XLON

05003050000063056-E0Pf5nF8rBhd

13:12:06

73

5,198.0000

XLON

05003050000062016-E0Pf5nF8rCGZ

13:12:06

57

5,198.0000

XLON

07003070000062733-E0Pf5nF8rCGo

13:13:05

118

5,208.0000

XLON

05003050000063552-E0Pf5nF8rCbt

13:15:15

136

5,214.0000

XLON

07003070000064063-E0Pf5nF8rDT8

13:15:15

16

5,214.0000

XLON

07003070000064063-E0Pf5nF8rDTA

13:15:15

46

5,214.0000

XLON

07003070000064063-E0Pf5nF8rDTE

13:16:02

84

5,212.0000

XLON

05003050000064082-E0Pf5nF8rDkB

13:16:02

1

5,212.0000

XLON

05003050000064082-E0Pf5nF8rDkE

13:16:02

138

5,212.0000

XLON

05003050000064082-E0Pf5nF8rDkH

13:18:29

79

5,210.0000

XLON

07003070000064248-E0Pf5nF8rF1N

13:18:29

59

5,210.0000

XLON

07003070000064645-E0Pf5nF8rF1P

13:19:42

44

5,206.0000

XLON

05003050000064282-E0Pf5nF8rG5n

13:19:42

85

5,206.0000

XLON

07003070000064150-E0Pf5nF8rG5l

13:19:42

35

5,206.0000

XLON

05003050000064282-E0Pf5nF8rG5p

13:21:01

2

5,206.0000

XLON

07003070000065533-E0Pf5nF8rGeO

13:21:01

28

5,206.0000

XLON

07003070000065533-E0Pf5nF8rGeQ

13:21:01

166

5,206.0000

XLON

07003070000065533-E0Pf5nF8rGeS

13:21:40

113

5,204.0000

XLON

05003050000065028-E0Pf5nF8rGq9

13:23:05

133

5,204.0000

XLON

05003050000065914-E0Pf5nF8rHUj

13:24:49

45

5,202.0000

XLON

07003070000065873-E0Pf5nF8rIGf

13:24:49

5

5,202.0000

XLON

07003070000065873-E0Pf5nF8rIGj

13:24:49

93

5,202.0000

XLON

07003070000065873-E0Pf5nF8rIGm

13:25:33

96

5,200.0000

XLON

05003050000066377-E0Pf5nF8rIib

13:27:03

111

5,198.0000

XLON

05003050000066829-E0Pf5nF8rJH4

13:28:51

145

5,198.0000

XLON

07003070000067143-E0Pf5nF8rJwQ

13:28:51

3

5,198.0000

XLON

07003070000067143-E0Pf5nF8rJwK

13:29:55

167

5,198.0000

XLON

07003070000067488-E0Pf5nF8rKm3

13:30:18

70

5,196.0000

XLON

07003070000066791-E0Pf5nF8rL3o

13:32:44

199

5,200.0000

XLON

07003070000069477-E0Pf5nF8rMYy

13:34:17

139

5,198.0000

XLON

05003050000069022-E0Pf5nF8rNEl

13:34:36

60

5,196.0000

XLON

05003050000069567-E0Pf5nF8rNMI

13:35:36

142

5,194.0000

XLON

05003050000069846-E0Pf5nF8rO6X

13:36:22

51

5,192.0000

XLON

05003050000070414-E0Pf5nF8rOtZ

13:37:24

80

5,194.0000

XLON

07003070000070758-E0Pf5nF8rPTu

13:37:46

105

5,192.0000

XLON

05003050000070414-E0Pf5nF8rPdI

13:39:24

152

5,192.0000

XLON

05003050000071755-E0Pf5nF8rQ8q

13:39:41

113

5,190.0000

XLON

05003050000071056-E0Pf5nF8rQWY

13:41:17

37

5,188.0000

XLON

05003050000072478-E0Pf5nF8rROF

13:41:22

46

5,188.0000

XLON

05003050000072478-E0Pf5nF8rRPS

13:41:33

27

5,188.0000

XLON

05003050000072478-E0Pf5nF8rRRA

13:42:56

59

5,188.0000

XLON

05003050000073129-E0Pf5nF8rRyJ

13:43:16

64

5,188.0000

XLON

05003050000073129-E0Pf5nF8rSFa

13:43:27

76

5,186.0000

XLON

05003050000070964-E0Pf5nF8rSWg

13:43:27

81

5,186.0000

XLON

07003070000071132-E0Pf5nF8rSWi

13:44:21

134

5,186.0000

XLON

05003050000073646-E0Pf5nF8rTIN

13:44:41

103

5,184.0000

XLON

05003050000073647-E0Pf5nF8rTQR

13:46:04

137

5,188.0000

XLON

05003050000074146-E0Pf5nF8rUPG

13:46:25

137

5,184.0000

XLON

05003050000074135-E0Pf5nF8rUat

13:50:03

80

5,184.0000

XLON

07003070000074852-E0Pf5nF8rW7Q

13:51:56

183

5,186.0000

XLON

05003050000075706-E0Pf5nF8rWzr

13:53:33

183

5,188.0000

XLON

05003050000076325-E0Pf5nF8rY3y

13:54:06

144

5,186.0000

XLON

07003070000076150-E0Pf5nF8rYNf

13:54:25

124

5,186.0000

XLON

07003070000076732-E0Pf5nF8rYWb

13:55:14

83

5,188.0000

XLON

05003050000076743-E0Pf5nF8rYwc

13:57:03

123

5,184.0000

XLON

07003070000077178-E0Pf5nF8rZqI

13:57:41

116

5,184.0000

XLON

07003070000077675-E0Pf5nF8ra3E

13:57:51

61

5,180.0000

XLON

05003050000077342-E0Pf5nF8ra72

13:57:51

83

5,180.0000

XLON

05003050000077647-E0Pf5nF8ra74

13:57:51

116

5,182.0000

XLON

07003070000077248-E0Pf5nF8ra5u

13:59:31

121

5,170.0000

XLON

05003050000078350-E0Pf5nF8rbRg

13:59:32

81

5,168.0000

XLON

07003070000078273-E0Pf5nF8rbSc

13:59:36

81

5,166.0000

XLON

05003050000078243-E0Pf5nF8rbVn

14:02:21

68

5,172.0000

XLON

07003070000079428-E0Pf5nF8rdhl

14:03:03

138

5,168.0000

XLON

07003070000079550-E0Pf5nF8re7U

14:05:03

55

5,168.0000

XLON

05003050000080083-E0Pf5nF8revg

14:05:03

156

5,168.0000

XLON

07003070000080089-E0Pf5nF8reve

14:06:32

120

5,170.0000

XLON

07003070000080808-E0Pf5nF8rfxq

14:06:32

5

5,170.0000

XLON

07003070000080808-E0Pf5nF8rfxb

14:06:32

7

5,170.0000

XLON

07003070000080808-E0Pf5nF8rfxg

14:07:05

141

5,168.0000

XLON

05003050000080690-E0Pf5nF8rgDT

14:08:01

4

5,168.0000

XLON

07003070000081236-E0Pf5nF8rgcU

14:08:01

1

5,168.0000

XLON

07003070000081236-E0Pf5nF8rgcY

14:08:44

94

5,166.0000

XLON

05003050000081221-E0Pf5nF8rgpC

14:08:44

114

5,168.0000

XLON

07003070000081236-E0Pf5nF8rgp0

14:09:49

105

5,178.0000

XLON

07003070000081885-E0Pf5nF8rhUr

14:11:03

129

5,180.0000

XLON

07003070000082293-E0Pf5nF8ri1R

14:11:35

139

5,178.0000

XLON

07003070000082276-E0Pf5nF8riOK

14:12:54

126

5,178.0000

XLON

05003050000082734-E0Pf5nF8rjAN

14:15:03

107

5,178.0000

XLON

07003070000083467-E0Pf5nF8rk7H

14:16:25

143

5,178.0000

XLON

07003070000084535-E0Pf5nF8rkrA

14:17:12

84

5,176.0000

XLON

07003070000082755-E0Pf5nF8rlKB

14:18:03

23

5,174.0000

XLON

05003050000082735-E0Pf5nF8rll0

14:18:03

61

5,174.0000

XLON

05003050000082735-E0Pf5nF8rlkt

14:18:11

70

5,172.0000

XLON

05003050000084486-E0Pf5nF8rlt4

14:19:26

136

5,174.0000

XLON

07003070000085453-E0Pf5nF8rmSy

14:21:46

38

5,176.0000

XLON

05003050000085959-E0Pf5nF8roPB

14:22:16

71

5,176.0000

XLON

05003050000085959-E0Pf5nF8roel

14:22:16

108

5,176.0000

XLON

05003050000085959-E0Pf5nF8roeu

14:23:57

109

5,176.0000

XLON

05003050000086305-E0Pf5nF8rpSn

14:23:57

96

5,176.0000

XLON

05003050000086305-E0Pf5nF8rpSl

14:24:21

4

5,176.0000

XLON

05003050000086702-E0Pf5nF8rpxh

14:24:45

40

5,176.0000

XLON

05003050000086702-E0Pf5nF8rq6J

14:24:46

152

5,176.0000

XLON

05003050000086702-E0Pf5nF8rq6O

14:25:17

202

5,174.0000

XLON

05003050000085862-E0Pf5nF8rqRa

14:26:10

78

5,174.0000

XLON

05003050000087436-E0Pf5nF8rr6a

14:26:31

161

5,180.0000

XLON

07003070000087708-E0Pf5nF8rrHn

14:26:51

161

5,178.0000

XLON

05003050000087619-E0Pf5nF8rrRj

14:27:18

161

5,176.0000

XLON

07003070000087594-E0Pf5nF8rrm5

14:28:23

182

5,178.0000

XLON

07003070000088663-E0Pf5nF8rsVH

14:28:24

121

5,178.0000

XLON

07003070000088663-E0Pf5nF8rsWC

14:28:34

202

5,176.0000

XLON

07003070000088443-E0Pf5nF8rsj6

14:30:02

241

5,176.0000

XLON

07003070000089287-E0Pf5nF8ruev

14:30:03

150

5,174.0000

XLON

05003050000089210-E0Pf5nF8ruoK

14:30:03

101

5,174.0000

XLON

07003070000088773-E0Pf5nF8ruoI

14:31:07

256

5,170.0000

XLON

07003070000090926-E0Pf5nF8rxd2

14:32:48

111

5,168.0000

XLON

05003050000089908-E0Pf5nF8s1MF

14:32:48

37

5,168.0000

XLON

05003050000090870-E0Pf5nF8s1MH

14:32:48

109

5,168.0000

XLON

05003050000090870-E0Pf5nF8s1MM

14:32:51

51

5,166.0000

XLON

07003070000091039-E0Pf5nF8s1WW

14:32:51

119

5,166.0000

XLON

05003050000092137-E0Pf5nF8s1Wn

14:32:51

27

5,166.0000

XLON

07003070000091039-E0Pf5nF8s1Wl

14:33:02

339

5,164.0000

XLON

07003070000092182-E0Pf5nF8s1tI

14:35:24

191

5,172.0000

XLON

05003050000093441-E0Pf5nF8s5JL

14:36:01

144

5,176.0000

XLON

07003070000094683-E0Pf5nF8s69J

14:36:01

39

5,176.0000

XLON

07003070000094683-E0Pf5nF8s69Q

14:37:41

132

5,176.0000

XLON

07003070000095798-E0Pf5nF8s80R

14:38:16

110

5,176.0000

XLON

07003070000095798-E0Pf5nF8s8Ol

14:38:46

258

5,174.0000

XLON

05003050000094652-E0Pf5nF8s8vp

14:39:39

232

5,172.0000

XLON

07003070000096585-E0Pf5nF8sAA4

14:39:59

65

5,170.0000

XLON

05003050000096224-E0Pf5nF8sAd7

14:39:59

167

5,168.0000

XLON

05003050000096571-E0Pf5nF8sAdN

14:41:01

190

5,178.0000

XLON

05003050000097576-E0Pf5nF8sCar

14:41:01

260

5,180.0000

XLON

05003050000097575-E0Pf5nF8sCYh

14:41:20

70

5,172.0000

XLON

07003070000097668-E0Pf5nF8sDH8

14:42:47

156

5,170.0000

XLON

07003070000098656-E0Pf5nF8sFEe

14:42:48

87

5,168.0000

XLON

05003050000098637-E0Pf5nF8sFHM

14:44:06

156

5,166.0000

XLON

07003070000098657-E0Pf5nF8sIIa

14:44:06

2

5,168.0000

XLON

05003050000098637-E0Pf5nF8sIGv

14:44:06

53

5,168.0000

XLON

05003050000098637-E0Pf5nF8sIGy

14:44:28

138

5,162.0000

XLON

07003070000099658-E0Pf5nF8sIr0

14:44:28

125

5,164.0000

XLON

05003050000099667-E0Pf5nF8sIpP

14:46:03

161

5,162.0000

XLON

07003070000100775-E0Pf5nF8sLn6

14:46:04

190

5,160.0000

XLON

05003050000100772-E0Pf5nF8sLoQ

14:48:07

209

5,160.0000

XLON

05003050000101744-E0Pf5nF8sOEr

14:48:36

24

5,156.0000

XLON

07003070000101758-E0Pf5nF8sOhn

14:48:36

200

5,156.0000

XLON

07003070000101758-E0Pf5nF8sOhp

14:49:23

136

5,154.0000

XLON

05003050000102708-E0Pf5nF8sPYs

14:51:30

64

5,160.0000

XLON

05003050000103547-E0Pf5nF8sRXu

14:51:30

10

5,160.0000

XLON

05003050000103547-E0Pf5nF8sRXx

14:51:30

181

5,160.0000

XLON

05003050000103547-E0Pf5nF8sRXz

14:51:30

254

5,162.0000

XLON

07003070000103709-E0Pf5nF8sRXH

14:54:47

169

5,172.0000

XLON

07003070000105230-E0Pf5nF8sWBm

14:54:47

58

5,172.0000

XLON

07003070000105261-E0Pf5nF8sWBo

14:56:23

325

5,174.0000

XLON

05003050000106535-E0Pf5nF8sYCb

14:56:36

303

5,172.0000

XLON

05003050000106295-E0Pf5nF8sYjg

14:58:05

114

5,178.0000

XLON

05003050000107364-E0Pf5nF8sakF

14:58:05

1

5,178.0000

XLON

05003050000107364-E0Pf5nF8sakH

14:58:05

127

5,178.0000

XLON

05003050000107364-E0Pf5nF8sakR

14:58:27

58

5,176.0000

XLON

07003070000107304-E0Pf5nF8sb1X

14:58:29

70

5,174.0000

XLON

05003050000107260-E0Pf5nF8sb2c

14:58:29

74

5,174.0000

XLON

07003070000107202-E0Pf5nF8sb2a

14:59:26

17

5,176.0000

XLON

07003070000108235-E0Pf5nF8scD9

14:59:26

186

5,176.0000

XLON

07003070000108235-E0Pf5nF8scD6

14:59:30

20

5,176.0000

XLON

07003070000108235-E0Pf5nF8scJB

15:00:11

90

5,174.0000

XLON

05003050000108306-E0Pf5nF8sdSY

15:00:11

115

5,174.0000

XLON

05003050000108306-E0Pf5nF8sdSd

15:00:39

150

5,168.0000

XLON

05003050000108458-E0Pf5nF8seQL

15:00:39

12

5,168.0000

XLON

05003050000108458-E0Pf5nF8seQN

15:01:10

141

5,166.0000

XLON

07003070000109842-E0Pf5nF8sezq

15:02:41

33

5,174.0000

XLON

05003050000110735-E0Pf5nF8sgn0

15:02:41

80

5,174.0000

XLON

05003050000110735-E0Pf5nF8sgn4

15:02:41

71

5,174.0000

XLON

05003050000110735-E0Pf5nF8sgnA

15:02:41

223

5,176.0000

XLON

05003050000111234-E0Pf5nF8sgm7

15:05:22

267

5,180.0000

XLON

05003050000112616-E0Pf5nF8sk1O

15:05:25

178

5,178.0000

XLON

05003050000112503-E0Pf5nF8sk7Y

15:06:01

158

5,178.0000

XLON

07003070000113380-E0Pf5nF8skj7

15:06:28

205

5,176.0000

XLON

05003050000113479-E0Pf5nF8sl7z

15:08:27

153

5,172.0000

XLON

07003070000114204-E0Pf5nF8snXo

15:09:24

101

5,170.0000

XLON

05003050000114303-E0Pf5nF8sohm

15:09:24

114

5,170.0000

XLON

05003050000115142-E0Pf5nF8sohq

15:11:01

321

5,172.0000

XLON

05003050000115894-E0Pf5nF8sqzc

15:12:02

69

5,170.0000

XLON

07003070000115369-E0Pf5nF8ssK5

15:12:31

117

5,168.0000

XLON

07003070000114205-E0Pf5nF8ssrI

15:12:31

16

5,166.0000

XLON

05003050000116568-E0Pf5nF8ssrq

15:12:31

97

5,166.0000

XLON

07003070000115876-E0Pf5nF8ssro

15:12:31

41

5,166.0000

XLON

05003050000116568-E0Pf5nF8ssrt

15:12:59

224

5,162.0000

XLON

07003070000116798-E0Pf5nF8stZH

15:13:03

224

5,160.0000

XLON

05003050000116825-E0Pf5nF8stf1

15:15:04

150

5,168.0000

XLON

07003070000117681-E0Pf5nF8svwb

15:16:03

179

5,170.0000

XLON

05003050000118226-E0Pf5nF8swyQ

15:19:24

233

5,172.0000

XLON

07003070000119588-E0Pf5nF8t0ZC

15:21:22

28

5,176.0000

XLON

05003050000120606-E0Pf5nF8t26W

15:21:46

21

5,174.0000

XLON

05003050000120468-E0Pf5nF8t2Tt

15:22:03

255

5,176.0000

XLON

05003050000120858-E0Pf5nF8t2sT

15:22:34

246

5,178.0000

XLON

05003050000121114-E0Pf5nF8t3UW

15:23:18

262

5,178.0000

XLON

07003070000121141-E0Pf5nF8t419

15:23:30

37

5,180.0000

XLON

07003070000121491-E0Pf5nF8t4Ex

15:23:30

177

5,180.0000

XLON

07003070000121491-E0Pf5nF8t4F2

15:25:03

132

5,178.0000

XLON

07003070000122029-E0Pf5nF8t5Sn

15:25:03

161

5,178.0000

XLON

07003070000122029-E0Pf5nF8t5Ru

15:25:36

172

5,176.0000

XLON

05003050000121943-E0Pf5nF8t5xM

15:25:36

37

5,176.0000

XLON

05003050000121943-E0Pf5nF8t5xC

15:27:07

82

5,178.0000

XLON

05003050000122902-E0Pf5nF8t7aF

15:27:25

96

5,178.0000

XLON

05003050000122902-E0Pf5nF8t7sy

15:27:25

94

5,178.0000

XLON

05003050000123078-E0Pf5nF8t7t2

15:27:25

84

5,178.0000

XLON

05003050000123078-E0Pf5nF8t7t6

15:28:01

231

5,174.0000

XLON

07003070000122688-E0Pf5nF8t8fo

15:29:21

242

5,176.0000

XLON

07003070000124400-E0Pf5nF8tAJB

15:29:21

21

5,176.0000

XLON

07003070000124400-E0Pf5nF8tAJE

15:30:44

164

5,184.0000

XLON

05003050000125203-E0Pf5nF8tDct

15:31:03

123

5,184.0000

XLON

07003070000125198-E0Pf5nF8tEeX

15:31:03

120

5,184.0000

XLON

07003070000125198-E0Pf5nF8tEeR

15:32:36

160

5,182.0000

XLON

07003070000125087-E0Pf5nF8tGla

15:33:11

91

5,188.0000

XLON

07003070000126118-E0Pf5nF8tHCD

15:33:11

85

5,188.0000

XLON

07003070000126118-E0Pf5nF8tHCO

15:34:42

109

5,188.0000

XLON

05003050000126936-E0Pf5nF8tIZ2

15:34:42

165

5,188.0000

XLON

05003050000126936-E0Pf5nF8tIZ4

15:36:22

191

5,194.0000

XLON

07003070000127543-E0Pf5nF8tK90

15:36:39

318

5,192.0000

XLON

07003070000127387-E0Pf5nF8tKKk

15:36:39

100

5,192.0000

XLON

07003070000127388-E0Pf5nF8tKKm

15:39:04

25

5,190.0000

XLON

07003070000128062-E0Pf5nF8tM46

15:39:09

97

5,190.0000

XLON

07003070000128062-E0Pf5nF8tMBf

15:39:29

213

5,192.0000

XLON

05003050000128875-E0Pf5nF8tMLK

15:39:29

74

5,192.0000

XLON

07003070000128727-E0Pf5nF8tMLI

15:40:27

57

5,190.0000

XLON

07003070000128062-E0Pf5nF8tN3M

15:41:01

109

5,192.0000

XLON

05003050000129462-E0Pf5nF8tNYO

15:41:01

213

5,192.0000

XLON

05003050000129462-E0Pf5nF8tNYQ

15:41:26

98

5,190.0000

XLON

05003050000128805-E0Pf5nF8tNvV

15:42:41

218

5,190.0000

XLON

07003070000130061-E0Pf5nF8tOxK

15:44:21

295

5,190.0000

XLON

07003070000130749-E0Pf5nF8tQDU

15:45:04

88

5,188.0000

XLON

05003050000130163-E0Pf5nF8tQrY

15:45:04

150

5,188.0000

XLON

07003070000128777-E0Pf5nF8tQrQ

15:46:10

234

5,186.0000

XLON

07003070000131527-E0Pf5nF8tRtc

15:47:55

215

5,184.0000

XLON

07003070000132138-E0Pf5nF8tTDz

15:49:21

44

5,188.0000

XLON

05003050000132968-E0Pf5nF8tUYM

15:49:46

81

5,188.0000

XLON

05003050000132968-E0Pf5nF8tUyI

15:49:46

181

5,188.0000

XLON

05003050000132968-E0Pf5nF8tUyA

15:50:28

130

5,186.0000

XLON

05003050000132827-E0Pf5nF8tVRa

15:50:28

93

5,186.0000

XLON

07003070000132712-E0Pf5nF8tVRc

15:50:28

8

5,186.0000

XLON

07003070000132712-E0Pf5nF8tVRe

15:51:38

15

5,188.0000

XLON

07003070000133571-E0Pf5nF8tWNL

15:51:38

192

5,188.0000

XLON

07003070000133571-E0Pf5nF8tWNC

15:52:41

244

5,190.0000

XLON

07003070000134009-E0Pf5nF8tX3h

15:54:26

250

5,194.0000

XLON

05003050000134856-E0Pf5nF8tYI1

15:54:57

2

5,190.0000

XLON

05003050000134823-E0Pf5nF8tYko

15:54:57

378

5,190.0000

XLON

05003050000134823-E0Pf5nF8tYkm

15:54:57

63

5,192.0000

XLON

05003050000134954-E0Pf5nF8tYk7

15:56:06

248

5,190.0000

XLON

07003070000135363-E0Pf5nF8tZh8

15:57:41

195

5,192.0000

XLON

05003050000136189-E0Pf5nF8taoQ

15:57:41

70

5,192.0000

XLON

05003050000136189-E0Pf5nF8taoS

15:57:41

55

5,192.0000

XLON

05003050000136189-E0Pf5nF8taoU

15:58:26

210

5,188.0000

XLON

05003050000135436-E0Pf5nF8tbSz

15:59:44

209

5,190.0000

XLON

07003070000136887-E0Pf5nF8tcZt

16:01:16

250

5,190.0000

XLON

07003070000137719-E0Pf5nF8te3U

16:01:16

38

5,190.0000

XLON

07003070000137719-E0Pf5nF8te3W

16:02:32

130

5,188.0000

XLON

05003050000136861-E0Pf5nF8telT

16:02:32

117

5,188.0000

XLON

05003050000136861-E0Pf5nF8telR

16:03:22

16

5,186.0000

XLON

07003070000134922-E0Pf5nF8tfYA

16:03:22

37

5,186.0000

XLON

07003070000134922-E0Pf5nF8tfYC

16:03:22

85

5,186.0000

XLON

07003070000134922-E0Pf5nF8tfYE

16:03:22

13

5,186.0000

XLON

07003070000137606-E0Pf5nF8tfYI

16:03:22

45

5,186.0000

XLON

07003070000134922-E0Pf5nF8tfY3

16:03:32

72

5,186.0000

XLON

05003050000138485-E0Pf5nF8tfo1

16:03:32

45

5,186.0000

XLON

07003070000137606-E0Pf5nF8tfnz

16:03:57

49

5,184.0000

XLON

05003050000138567-E0Pf5nF8tgZX

16:04:32

39

5,186.0000

XLON

07003070000139114-E0Pf5nF8th0g

16:04:32

188

5,186.0000

XLON

07003070000139114-E0Pf5nF8th0i

16:06:03

117

5,184.0000

XLON

05003050000138567-E0Pf5nF8tiKG

16:06:03

153

5,184.0000

XLON

05003050000139963-E0Pf5nF8tiKQ

16:06:30

75

5,184.0000

XLON

05003050000140001-E0Pf5nF8til2

16:07:58

195

5,188.0000

XLON

07003070000140626-E0Pf5nF8tjy5

16:07:58

152

5,188.0000

XLON

07003070000140626-E0Pf5nF8tjy7

16:08:19

111

5,188.0000

XLON

05003050000140922-E0Pf5nF8tkQl

16:08:19

53

5,188.0000

XLON

05003050000140922-E0Pf5nF8tkQn

16:08:19

59

5,188.0000

XLON

07003070000140744-E0Pf5nF8tkQp

16:09:21

104

5,186.0000

XLON

07003070000141174-E0Pf5nF8tlAx

16:09:24

122

5,186.0000

XLON

07003070000141174-E0Pf5nF8tlC4

16:09:24

89

5,186.0000

XLON

07003070000141174-E0Pf5nF8tlC6

16:09:28

160

5,184.0000

XLON

07003070000140908-E0Pf5nF8tlE8

16:11:02

311

5,184.0000

XLON

07003070000140764-E0Pf5nF8tmVB

16:12:53

250

5,194.0000

XLON

05003050000142893-E0Pf5nF8tnh1

16:12:53

63

5,194.0000

XLON

05003050000142894-E0Pf5nF8tnh3

16:12:53

248

5,194.0000

XLON

05003050000142894-E0Pf5nF8tnh5

16:13:07

136

5,196.0000

XLON

05003050000142980-E0Pf5nF8toBC

16:13:07

65

5,196.0000

XLON

05003050000142981-E0Pf5nF8toBE

16:13:07

166

5,198.0000

XLON

07003070000142813-E0Pf5nF8toAQ

16:13:27

144

5,200.0000

XLON

07003070000142951-E0Pf5nF8toTy

16:13:27

65

5,200.0000

XLON

07003070000142951-E0Pf5nF8toU5

16:14:26

221

5,202.0000

XLON

05003050000143546-E0Pf5nF8tp6J

16:17:11

36

5,206.0000

XLON

05003050000144626-E0Pf5nF8trmh

16:17:11

84

5,206.0000

XLON

05003050000144626-E0Pf5nF8trmc

16:17:11

166

5,206.0000

XLON

05003050000144626-E0Pf5nF8trme

16:17:41

4

5,206.0000

XLON

07003070000144686-E0Pf5nF8tsRm

16:17:50

264

5,202.0000

XLON

05003050000144428-E0Pf5nF8tsZK

16:17:50

242

5,204.0000

XLON

07003070000144365-E0Pf5nF8tsZ8

16:20:26

32

5,204.0000

XLON

05003050000145311-E0Pf5nF8tvKw

16:20:26

67

5,204.0000

XLON

05003050000145311-E0Pf5nF8tvKr

16:20:26

246

5,204.0000

XLON

07003070000145079-E0Pf5nF8tvKp

16:21:03

276

5,204.0000

XLON

07003070000145441-E0Pf5nF8tw9c

16:21:25

81

5,204.0000

XLON

07003070000145519-E0Pf5nF8twNV

16:21:28

115

5,204.0000

XLON

07003070000145519-E0Pf5nF8twQz

16:21:45

33

5,204.0000

XLON

07003070000145519-E0Pf5nF8twcB

16:24:02

118

5,206.0000

XLON

07003070000145917-E0Pf5nF8tyyW

16:24:02

213

5,206.0000

XLON

07003070000145917-E0Pf5nF8tyya

16:24:03

120

5,206.0000

XLON

05003050000146113-E0Pf5nF8tyzK

16:24:03

11

5,206.0000

XLON

05003050000146113-E0Pf5nF8tyzM

16:24:04

237

5,206.0000

XLON

07003070000145964-E0Pf5nF8tzAs

16:24:25

215

5,208.0000

XLON

07003070000146038-E0Pf5nF8tzfA

16:25:16

190

5,208.0000

XLON

05003050000146411-E0Pf5nF8u0O8

16:25:16

146

5,208.0000

XLON

05003050000146411-E0Pf5nF8u0OA

16:25:16

10

5,208.0000

XLON

05003050000146411-E0Pf5nF8u0OC

16:26:02

417

5,206.0000

XLON

05003050000146598-E0Pf5nF8u16K

16:27:09

146

5,206.0000

XLON

05003050000146802-E0Pf5nF8u2Yw

16:27:09

91

5,206.0000

XLON

05003050000146802-E0Pf5nF8u2Yy

16:27:09

7

5,206.0000

XLON

05003050000146802-E0Pf5nF8u2Z0

16:28:01

46

5,210.0000

XLON

05003050000146990-E0Pf5nF8u3aO

16:28:01

146

5,210.0000

XLON

05003050000146990-E0Pf5nF8u3aQ

16:28:15

32

5,210.0000

XLON

07003070000146862-E0Pf5nF8u3pK

16:28:15

13

5,210.0000

XLON

07003070000146862-E0Pf5nF8u3pM

16:28:15

7

5,210.0000

XLON

07003070000146862-E0Pf5nF8u3pO

16:28:15

1

5,210.0000

XLON

07003070000146862-E0Pf5nF8u3pQ

16:28:15

146

5,210.0000

XLON

07003070000146862-E0Pf5nF8u3pS

16:28:15

5

5,210.0000

XLON

07003070000146862-E0Pf5nF8u3pU

16:28:42

25

5,208.0000

XLON

05003050000147128-E0Pf5nF8u4WK

16:28:42

146

5,208.0000

XLON

05003050000147128-E0Pf5nF8u4W7

16:28:42

53

5,208.0000

XLON

05003050000147128-E0Pf5nF8u4W4

16:28:59

424

5,208.0000

XLON

05003050000147169-E0Pf5nF8u4nJ

 

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