REG - Ashtead Group PLC - Transaction in Own Shares
Today 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260120:nRST4895Pa&default-theme=true
RNS Number : 4895P Ashtead Group PLC 20 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 19 January 2026 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: 74,000
Date of transaction: 19 January 2026
Average price paid per share (pence): 5,188.2968
Lowest price paid per share (pence): 5,136.0000
Highest price paid per share (pence): 5,250.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,096,962 (excluding Treasury shares), and the
Company will hold 35,257,871 ordinary shares in Treasury.
The figure of 416,096,962 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
08:05:55 81 5,196.0000 XLON 05003050000006968-E0PyfhHBwHZB
08:06:30 204 5,204.0000 XLON 07003070000007079-E0PyfhHBwJ9G
08:07:08 129 5,196.0000 XLON 05003050000006968-E0PyfhHBwKJx
08:07:45 139 5,196.0000 XLON 07003070000007437-E0PyfhHBwLFD
08:08:27 2 5,204.0000 XLON 05003050000007474-E0PyfhHBwMcO
08:08:34 98 5,196.0000 XLON 05003050000007431-E0PyfhHBwMu7
08:08:35 186 5,192.0000 XLON 05003050000007264-E0PyfhHBwMuo
08:09:21 76 5,186.0000 XLON 07003070000007582-E0PyfhHBwOMK
08:09:21 62 5,186.0000 XLON 07003070000007655-E0PyfhHBwOMM
08:09:54 76 5,180.0000 XLON 07003070000007721-E0PyfhHBwPPE
08:09:54 145 5,178.0000 XLON 05003050000007538-E0PyfhHBwPPK
08:10:06 172 5,174.0000 XLON 07003070000007656-E0PyfhHBwPwa
08:10:47 3 5,172.0000 XLON 07003070000008024-E0PyfhHBwRby
08:11:29 147 5,174.0000 XLON 05003050000008020-E0PyfhHBwT1E
08:12:28 131 5,180.0000 XLON 07003070000008190-E0PyfhHBwUff
08:12:28 83 5,182.0000 XLON 07003070000008306-E0PyfhHBwUf8
08:12:28 73 5,182.0000 XLON 07003070000008306-E0PyfhHBwUfA
08:14:55 169 5,190.0000 XLON 07003070000008615-E0PyfhHBwXzd
08:14:55 133 5,192.0000 XLON 05003050000008585-E0PyfhHBwXyV
08:15:45 122 5,186.0000 XLON 07003070000009208-E0PyfhHBwZCZ
08:16:48 130 5,192.0000 XLON 07003070000009724-E0PyfhHBwalT
08:18:04 148 5,194.0000 XLON 07003070000010161-E0PyfhHBwcO0
08:18:15 143 5,194.0000 XLON 05003050000010321-E0PyfhHBwca2
08:18:22 159 5,192.0000 XLON 07003070000009934-E0PyfhHBwclQ
08:18:54 286 5,196.0000 XLON 05003050000010584-E0PyfhHBwdba
08:20:34 120 5,200.0000 XLON 05003050000011405-E0PyfhHBwflZ
08:21:02 103 5,208.0000 XLON 07003070000011692-E0PyfhHBwgg3
08:21:15 111 5,212.0000 XLON 07003070000011740-E0PyfhHBwhBL
08:22:14 165 5,214.0000 XLON 07003070000012258-E0PyfhHBwij4
08:22:26 133 5,212.0000 XLON 07003070000011981-E0PyfhHBwiu6
08:22:32 134 5,206.0000 XLON 05003050000011568-E0PyfhHBwjBM
08:25:34 42 5,212.0000 XLON 05003050000013551-E0PyfhHBwmXv
08:25:34 76 5,212.0000 XLON 05003050000013551-E0PyfhHBwmXx
08:25:39 143 5,208.0000 XLON 07003070000013384-E0PyfhHBwmgV
08:27:14 154 5,208.0000 XLON 07003070000014345-E0PyfhHBwoZU
08:27:40 121 5,204.0000 XLON 05003050000013872-E0PyfhHBwp25
08:28:51 77 5,198.0000 XLON 07003070000013009-E0PyfhHBwqUb
08:29:31 128 5,198.0000 XLON 07003070000015262-E0PyfhHBwrFU
08:30:03 159 5,210.0000 XLON 05003050000015444-E0PyfhHBwryf
08:30:41 109 5,210.0000 XLON 05003050000015727-E0PyfhHBwsnU
08:31:24 109 5,212.0000 XLON 05003050000015900-E0PyfhHBwtjq
08:31:56 64 5,216.0000 XLON 05003050000016149-E0PyfhHBwuQV
08:31:56 78 5,216.0000 XLON 05003050000016149-E0PyfhHBwuQX
08:32:14 42 5,216.0000 XLON 05003050000016370-E0PyfhHBwunv
08:33:26 110 5,226.0000 XLON 07003070000016865-E0PyfhHBwwFj
08:33:30 120 5,224.0000 XLON 07003070000016880-E0PyfhHBwwOw
08:36:13 82 5,238.0000 XLON 07003070000017800-E0PyfhHBwzIB
08:36:13 50 5,238.0000 XLON 07003070000017800-E0PyfhHBwzIH
08:37:44 142 5,242.0000 XLON 05003050000018248-E0PyfhHBx0tJ
08:38:16 173 5,242.0000 XLON 05003050000018471-E0PyfhHBx1Qp
08:38:55 153 5,238.0000 XLON 05003050000017968-E0PyfhHBx25u
08:40:10 154 5,240.0000 XLON 07003070000018908-E0PyfhHBx3gm
08:40:10 143 5,240.0000 XLON 07003070000019105-E0PyfhHBx3gq
08:40:34 53 5,238.0000 XLON 07003070000019342-E0PyfhHBx467
08:40:34 93 5,238.0000 XLON 07003070000019342-E0PyfhHBx469
08:40:34 50 5,238.0000 XLON 07003070000019342-E0PyfhHBx46B
08:40:34 107 5,238.0000 XLON 07003070000019342-E0PyfhHBx46D
08:40:49 131 5,236.0000 XLON 07003070000017625-E0PyfhHBx4Hr
08:41:36 124 5,232.0000 XLON 05003050000019396-E0PyfhHBx58n
08:42:14 23 5,234.0000 XLON 05003050000020013-E0PyfhHBx5nH
08:42:51 123 5,234.0000 XLON 05003050000020235-E0PyfhHBx6PP
08:43:12 85 5,230.0000 XLON 07003070000020071-E0PyfhHBx6cU
08:43:12 39 5,230.0000 XLON 07003070000020071-E0PyfhHBx6cW
08:43:54 13 5,230.0000 XLON 07003070000020725-E0PyfhHBx7G0
08:43:54 25 5,230.0000 XLON 07003070000020725-E0PyfhHBx7G2
08:45:42 115 5,234.0000 XLON 05003050000021115-E0PyfhHBx8xG
08:46:19 150 5,234.0000 XLON 07003070000021595-E0PyfhHBxA26
08:46:29 77 5,232.0000 XLON 05003050000021074-E0PyfhHBxABz
08:47:14 26 5,232.0000 XLON 07003070000022032-E0PyfhHBxB8K
08:47:45 128 5,232.0000 XLON 07003070000022217-E0PyfhHBxBcA
08:48:16 23 5,232.0000 XLON 07003070000022397-E0PyfhHBxC7Z
08:48:54 21 5,232.0000 XLON 07003070000022643-E0PyfhHBxCne
08:49:25 262 5,234.0000 XLON 07003070000022820-E0PyfhHBxDGJ
08:51:57 127 5,240.0000 XLON 07003070000023729-E0PyfhHBxFfR
08:53:00 170 5,242.0000 XLON 05003050000023879-E0PyfhHBxGl5
08:53:06 140 5,240.0000 XLON 07003070000023837-E0PyfhHBxH02
08:54:01 166 5,242.0000 XLON 07003070000024489-E0PyfhHBxHz9
08:54:15 128 5,240.0000 XLON 05003050000024269-E0PyfhHBxIEM
08:55:34 24 5,246.0000 XLON 05003050000025066-E0PyfhHBxJun
08:55:34 23 5,246.0000 XLON 05003050000025066-E0PyfhHBxJup
08:55:34 42 5,246.0000 XLON 05003050000025066-E0PyfhHBxJur
08:56:05 26 5,244.0000 XLON 05003050000025308-E0PyfhHBxKRf
08:56:05 42 5,244.0000 XLON 05003050000025308-E0PyfhHBxKRh
08:56:48 87 5,242.0000 XLON 07003070000025610-E0PyfhHBxL8O
08:57:56 131 5,244.0000 XLON 05003050000025868-E0PyfhHBxLt6
08:58:06 190 5,242.0000 XLON 07003070000025814-E0PyfhHBxM37
08:59:25 152 5,246.0000 XLON 05003050000026509-E0PyfhHBxNMY
08:59:43 154 5,244.0000 XLON 07003070000026413-E0PyfhHBxNbz
09:00:34 142 5,250.0000 XLON 07003070000027211-E0PyfhHBxOgv
09:00:42 166 5,248.0000 XLON 07003070000027104-E0PyfhHBxOnn
09:01:23 155 5,244.0000 XLON 07003070000026829-E0PyfhHBxPuW
09:02:18 170 5,244.0000 XLON 05003050000028507-E0PyfhHBxR7m
09:04:15 133 5,244.0000 XLON 05003050000029374-E0PyfhHBxSxS
09:05:00 91 5,244.0000 XLON 07003070000029673-E0PyfhHBxTvd
09:05:34 20 5,244.0000 XLON 07003070000030155-E0PyfhHBxUlX
09:07:19 176 5,246.0000 XLON 05003050000030598-E0PyfhHBxW9n
09:07:19 12 5,246.0000 XLON 05003050000030598-E0PyfhHBxW9p
09:08:00 95 5,250.0000 XLON 05003050000030853-E0PyfhHBxWpn
09:08:08 102 5,248.0000 XLON 07003070000030910-E0PyfhHBxWyl
09:09:20 147 5,244.0000 XLON 07003070000030580-E0PyfhHBxXzH
09:09:55 108 5,244.0000 XLON 07003070000031656-E0PyfhHBxYg3
09:10:20 113 5,246.0000 XLON 07003070000031952-E0PyfhHBxZ4t
09:10:25 116 5,242.0000 XLON 07003070000031616-E0PyfhHBxZBm
09:11:02 133 5,240.0000 XLON 05003050000031987-E0PyfhHBxZmp
09:11:05 23 5,240.0000 XLON 05003050000032178-E0PyfhHBxZqE
09:11:05 42 5,240.0000 XLON 05003050000032178-E0PyfhHBxZqG
09:12:14 25 5,240.0000 XLON 05003050000032562-E0PyfhHBxb8q
09:12:14 42 5,240.0000 XLON 05003050000032562-E0PyfhHBxb8s
09:12:46 26 5,240.0000 XLON 07003070000032809-E0PyfhHBxbaj
09:12:49 131 5,242.0000 XLON 07003070000032830-E0PyfhHBxbiA
09:14:14 135 5,240.0000 XLON 05003050000032740-E0PyfhHBxdDB
09:14:56 77 5,240.0000 XLON 07003070000033503-E0PyfhHBxdkl
09:15:26 168 5,232.0000 XLON 07003070000033360-E0PyfhHBxeH2
09:15:26 134 5,236.0000 XLON 05003050000032741-E0PyfhHBxeEq
09:16:07 130 5,224.0000 XLON 07003070000033996-E0PyfhHBxesW
09:16:16 144 5,222.0000 XLON 07003070000033798-E0PyfhHBxf0T
09:17:51 130 5,224.0000 XLON 05003050000034324-E0PyfhHBxgOB
09:18:11 195 5,222.0000 XLON 07003070000034409-E0PyfhHBxgp3
09:19:37 165 5,224.0000 XLON 05003050000035158-E0PyfhHBxihn
09:19:37 72 5,224.0000 XLON 05003050000035391-E0PyfhHBxihr
09:21:08 117 5,220.0000 XLON 05003050000035844-E0PyfhHBxk41
09:23:14 150 5,220.0000 XLON 05003050000036636-E0PyfhHBxloF
09:23:29 136 5,218.0000 XLON 05003050000036419-E0PyfhHBxm9f
09:25:28 129 5,216.0000 XLON 07003070000038066-E0PyfhHBxoeb
09:27:53 144 5,226.0000 XLON 05003050000038951-E0PyfhHBxrbk
09:28:43 170 5,222.0000 XLON 05003050000038910-E0PyfhHBxsQI
09:29:01 197 5,218.0000 XLON 05003050000039449-E0PyfhHBxsn9
09:29:01 150 5,220.0000 XLON 07003070000038923-E0PyfhHBxsjB
09:32:05 156 5,218.0000 XLON 07003070000040412-E0PyfhHBxvDr
09:33:31 130 5,216.0000 XLON 07003070000041053-E0PyfhHBxwBO
09:33:31 142 5,218.0000 XLON 07003070000041560-E0PyfhHBxw5Y
09:35:30 192 5,214.0000 XLON 05003050000041577-E0PyfhHBxxav
09:36:27 112 5,212.0000 XLON 07003070000042296-E0PyfhHBxy9M
09:38:50 164 5,212.0000 XLON 05003050000042715-E0PyfhHBxzt9
09:39:27 183 5,214.0000 XLON 05003050000043566-E0PyfhHBy0mQ
09:40:02 134 5,212.0000 XLON 05003050000043340-E0PyfhHBy1AV
09:40:13 83 5,210.0000 XLON 05003050000040247-E0PyfhHBy1MR
09:40:13 60 5,210.0000 XLON 05003050000040247-E0PyfhHBy1MJ
09:41:00 165 5,198.0000 XLON 05003050000044041-E0PyfhHBy2ZJ
09:41:00 118 5,204.0000 XLON 07003070000044191-E0PyfhHBy2XD
09:41:00 131 5,200.0000 XLON 07003070000044054-E0PyfhHBy2XT
09:44:19 117 5,208.0000 XLON 05003050000045057-E0PyfhHBy5Gl
09:45:05 20 5,206.0000 XLON 07003070000044854-E0PyfhHBy62z
09:47:22 106 5,206.0000 XLON 07003070000044854-E0PyfhHBy7eZ
09:48:42 170 5,208.0000 XLON 07003070000047152-E0PyfhHBy8JL
09:48:47 130 5,206.0000 XLON 07003070000046980-E0PyfhHBy8LX
09:50:16 54 5,210.0000 XLON 05003050000047182-E0PyfhHBy9Rx
09:50:16 113 5,210.0000 XLON 05003050000047182-E0PyfhHBy9Rr
09:52:37 35 5,212.0000 XLON 05003050000048011-E0PyfhHByB4i
09:52:37 106 5,212.0000 XLON 05003050000048011-E0PyfhHByB4m
09:52:56 62 5,210.0000 XLON 07003070000048188-E0PyfhHByBKc
09:52:56 77 5,210.0000 XLON 07003070000048188-E0PyfhHByBKe
09:55:32 17 5,212.0000 XLON 05003050000048955-E0PyfhHByDJ7
09:55:32 138 5,212.0000 XLON 05003050000048955-E0PyfhHByDJA
09:55:33 147 5,210.0000 XLON 07003070000049054-E0PyfhHByDM8
09:55:33 47 5,210.0000 XLON 07003070000049054-E0PyfhHByDMM
09:58:57 143 5,208.0000 XLON 07003070000047304-E0PyfhHByFKk
10:00:22 132 5,210.0000 XLON 07003070000051333-E0PyfhHByGKe
10:01:05 177 5,210.0000 XLON 07003070000051662-E0PyfhHByGni
10:01:36 56 5,210.0000 XLON 07003070000051817-E0PyfhHByH9p
10:01:36 51 5,210.0000 XLON 07003070000051817-E0PyfhHByH9r
10:02:22 176 5,208.0000 XLON 05003050000051896-E0PyfhHByHcB
10:05:25 153 5,216.0000 XLON 07003070000053137-E0PyfhHByJRH
10:05:26 101 5,214.0000 XLON 07003070000052530-E0PyfhHByJSC
10:05:26 10 5,214.0000 XLON 07003070000052823-E0PyfhHByJSG
10:05:26 74 5,214.0000 XLON 07003070000052823-E0PyfhHByJSM
10:05:58 79 5,212.0000 XLON 05003050000052347-E0PyfhHByJrQ
10:05:58 72 5,212.0000 XLON 05003050000053041-E0PyfhHByJrU
10:06:05 70 5,212.0000 XLON 07003070000053336-E0PyfhHByK5g
10:08:16 42 5,216.0000 XLON 07003070000053959-E0PyfhHByLe6
10:08:47 49 5,216.0000 XLON 07003070000054095-E0PyfhHByLs4
10:08:47 48 5,216.0000 XLON 07003070000054095-E0PyfhHByLs6
10:10:12 14 5,214.0000 XLON 05003050000053556-E0PyfhHByMJZ
10:11:31 154 5,214.0000 XLON 05003050000053556-E0PyfhHByNA1
10:11:31 202 5,214.0000 XLON 07003070000054485-E0PyfhHByNA5
10:11:33 116 5,214.0000 XLON 07003070000054855-E0PyfhHByNCo
10:13:16 35 5,216.0000 XLON 05003050000055219-E0PyfhHByO92
10:13:43 143 5,216.0000 XLON 05003050000055219-E0PyfhHByOV0
10:14:05 178 5,214.0000 XLON 05003050000055081-E0PyfhHByOgn
10:17:56 148 5,214.0000 XLON 05003050000056158-E0PyfhHByQrm
10:18:25 255 5,214.0000 XLON 05003050000056736-E0PyfhHByRDv
10:19:09 73 5,214.0000 XLON 07003070000057223-E0PyfhHByRdy
10:23:01 161 5,218.0000 XLON 05003050000057668-E0PyfhHByTK1
10:25:15 76 5,218.0000 XLON 07003070000058514-E0PyfhHByUNO
10:25:17 2 5,222.0000 XLON 05003050000058979-E0PyfhHByUQP
10:25:18 186 5,222.0000 XLON 07003070000059179-E0PyfhHByURC
10:25:19 230 5,220.0000 XLON 05003050000058986-E0PyfhHByUSY
10:25:20 182 5,220.0000 XLON 07003070000059188-E0PyfhHByUTD
10:26:05 185 5,220.0000 XLON 05003050000059212-E0PyfhHByUs1
10:26:05 72 5,218.0000 XLON 05003050000058973-E0PyfhHByUsB
10:26:05 87 5,218.0000 XLON 07003070000058514-E0PyfhHByUs9
10:26:45 147 5,216.0000 XLON 07003070000057478-E0PyfhHByV8N
10:28:01 187 5,216.0000 XLON 05003050000059562-E0PyfhHByVdB
10:28:01 192 5,216.0000 XLON 05003050000059717-E0PyfhHByVdD
10:31:05 24 5,214.0000 XLON 05003050000060841-E0PyfhHByXIF
10:31:16 163 5,212.0000 XLON 05003050000059379-E0PyfhHByXSv
10:31:16 37 5,212.0000 XLON 05003050000059379-E0PyfhHByXSz
10:33:58 127 5,214.0000 XLON 07003070000061574-E0PyfhHByYvy
10:33:58 65 5,214.0000 XLON 07003070000061574-E0PyfhHByYw6
10:34:05 138 5,212.0000 XLON 05003050000061201-E0PyfhHByZ4y
10:34:05 38 5,212.0000 XLON 05003050000061201-E0PyfhHByZ50
10:37:07 204 5,214.0000 XLON 07003070000062861-E0PyfhHByalq
10:38:03 84 5,206.0000 XLON 07003070000063002-E0PyfhHBybYu
10:38:03 174 5,206.0000 XLON 07003070000063042-E0PyfhHBybYw
10:38:03 76 5,210.0000 XLON 05003050000062868-E0PyfhHBybX5
10:38:03 138 5,210.0000 XLON 07003070000060251-E0PyfhHBybX2
10:38:03 244 5,212.0000 XLON 07003070000062499-E0PyfhHBybWl
10:40:29 178 5,210.0000 XLON 05003050000063813-E0PyfhHByd1r
10:40:34 24 5,210.0000 XLON 05003050000063835-E0PyfhHByd3G
10:40:34 146 5,210.0000 XLON 05003050000063835-E0PyfhHByd3I
10:40:37 165 5,208.0000 XLON 07003070000063701-E0PyfhHBydDB
10:42:23 59 5,206.0000 XLON 07003070000064566-E0PyfhHByeLB
10:42:23 49 5,206.0000 XLON 07003070000064566-E0PyfhHByeLK
10:43:00 108 5,204.0000 XLON 05003050000064407-E0PyfhHByetE
10:44:19 106 5,204.0000 XLON 07003070000065136-E0PyfhHByfdl
10:44:19 127 5,204.0000 XLON 05003050000064970-E0PyfhHByfdj
10:46:16 141 5,206.0000 XLON 07003070000065813-E0PyfhHByhB2
10:49:51 136 5,206.0000 XLON 05003050000066443-E0PyfhHByjQF
10:50:01 47 5,204.0000 XLON 05003050000065643-E0PyfhHByjcv
10:50:01 42 5,204.0000 XLON 05003050000065643-E0PyfhHByjd0
10:50:01 22 5,204.0000 XLON 05003050000065643-E0PyfhHByjdC
10:50:02 88 5,202.0000 XLON 07003070000067062-E0PyfhHByjhX
10:52:28 191 5,206.0000 XLON 07003070000067754-E0PyfhHBylBo
10:53:54 109 5,206.0000 XLON 05003050000068567-E0PyfhHBym2O
10:53:54 60 5,206.0000 XLON 05003050000068567-E0PyfhHBym2Q
10:54:40 140 5,204.0000 XLON 07003070000067607-E0PyfhHBymUG
10:57:19 151 5,202.0000 XLON 05003050000068030-E0PyfhHBynpc
10:57:19 60 5,202.0000 XLON 05003050000068030-E0PyfhHBynpg
11:05:01 228 5,208.0000 XLON 07003070000072303-E0PyfhHBysNe
11:05:14 230 5,208.0000 XLON 05003050000072315-E0PyfhHBysWd
11:05:27 202 5,206.0000 XLON 07003070000071430-E0PyfhHByscs
11:06:02 195 5,204.0000 XLON 07003070000071265-E0PyfhHByszU
11:07:34 164 5,202.0000 XLON 05003050000072423-E0PyfhHByth8
11:09:58 164 5,198.0000 XLON 07003070000072766-E0PyfhHByv7X
11:11:05 103 5,198.0000 XLON 05003050000074115-E0PyfhHBywA9
11:11:05 109 5,198.0000 XLON 05003050000074115-E0PyfhHBywAB
11:11:05 37 5,198.0000 XLON 05003050000074115-E0PyfhHBywAD
11:11:07 182 5,196.0000 XLON 07003070000073073-E0PyfhHBywAk
11:13:01 122 5,198.0000 XLON 05003050000074596-E0PyfhHByx8H
11:13:01 94 5,198.0000 XLON 07003070000074754-E0PyfhHByx8J
11:16:07 134 5,196.0000 XLON 07003070000075283-E0PyfhHByyng
11:19:28 252 5,202.0000 XLON 05003050000076613-E0PyfhHBz0tj
11:22:35 162 5,204.0000 XLON 07003070000077606-E0PyfhHBz2aG
11:23:54 243 5,202.0000 XLON 05003050000077199-E0PyfhHBz3Tb
11:23:54 104 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TP
11:23:54 31 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TR
11:23:54 109 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TT
11:23:54 6 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TV
11:28:14 125 5,206.0000 XLON 07003070000078581-E0PyfhHBz5ac
11:29:40 211 5,206.0000 XLON 05003050000079308-E0PyfhHBz6Be
11:29:40 175 5,204.0000 XLON 05003050000078432-E0PyfhHBz6Bw
11:31:20 151 5,204.0000 XLON 07003070000079999-E0PyfhHBz6yd
11:32:34 117 5,204.0000 XLON 05003050000080507-E0PyfhHBz7g6
11:34:25 56 5,206.0000 XLON 07003070000081137-E0PyfhHBz8Iz
11:34:53 163 5,204.0000 XLON 07003070000080972-E0PyfhHBz8W1
11:35:40 168 5,204.0000 XLON 07003070000081546-E0PyfhHBz9CU
11:41:21 174 5,204.0000 XLON 07003070000082221-E0PyfhHBzBaM
11:43:01 76 5,198.0000 XLON 07003070000081303-E0PyfhHBzCkK
11:43:01 77 5,198.0000 XLON 07003070000082609-E0PyfhHBzCkM
11:43:01 87 5,202.0000 XLON 05003050000081017-E0PyfhHBzCiW
11:43:01 105 5,202.0000 XLON 05003050000083099-E0PyfhHBzCiY
11:44:01 103 5,196.0000 XLON 07003070000084394-E0PyfhHBzD8z
11:47:07 26 5,198.0000 XLON 05003050000085471-E0PyfhHBzEkt
11:47:07 11 5,198.0000 XLON 05003050000085471-E0PyfhHBzEkv
11:47:14 28 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnS
11:47:14 12 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnU
11:47:14 109 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnW
11:47:14 50 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnY
11:48:54 161 5,196.0000 XLON 05003050000084924-E0PyfhHBzFqN
11:48:54 30 5,198.0000 XLON 07003070000086173-E0PyfhHBzFpw
11:51:36 37 5,198.0000 XLON 05003050000086872-E0PyfhHBzHN7
11:52:07 14 5,198.0000 XLON 05003050000087013-E0PyfhHBzHgw
11:52:07 49 5,198.0000 XLON 05003050000087013-E0PyfhHBzHgy
11:52:14 14 5,198.0000 XLON 07003070000087189-E0PyfhHBzHlN
11:53:20 202 5,194.0000 XLON 05003050000086543-E0PyfhHBzIPC
11:54:07 159 5,192.0000 XLON 05003050000084241-E0PyfhHBzIj8
11:59:10 134 5,192.0000 XLON 05003050000087713-E0PyfhHBzKUi
11:59:10 94 5,192.0000 XLON 07003070000088755-E0PyfhHBzKUk
12:00:00 59 5,192.0000 XLON 07003070000088755-E0PyfhHBzKzu
12:00:00 40 5,192.0000 XLON 07003070000088799-E0PyfhHBzKzw
12:00:00 84 5,192.0000 XLON 07003070000088799-E0PyfhHBzKzy
12:02:29 179 5,192.0000 XLON 05003050000089947-E0PyfhHBzMf9
12:02:29 251 5,192.0000 XLON 07003070000090066-E0PyfhHBzMf7
12:07:34 54 5,190.0000 XLON 07003070000091492-E0PyfhHBzQK4
12:07:34 138 5,190.0000 XLON 07003070000091492-E0PyfhHBzQK8
12:10:19 62 5,190.0000 XLON 05003050000093079-E0PyfhHBzRng
12:10:19 165 5,190.0000 XLON 05003050000093079-E0PyfhHBzRna
12:12:28 107 5,192.0000 XLON 07003070000093364-E0PyfhHBzT6R
12:12:28 113 5,192.0000 XLON 07003070000093364-E0PyfhHBzT6T
12:14:56 209 5,194.0000 XLON 05003050000094286-E0PyfhHBzUQX
12:14:56 1 5,194.0000 XLON 05003050000094286-E0PyfhHBzUQd
12:16:55 191 5,190.0000 XLON 07003070000094361-E0PyfhHBzVMN
12:16:55 191 5,192.0000 XLON 07003070000094086-E0PyfhHBzVLa
12:19:42 159 5,190.0000 XLON 07003070000095699-E0PyfhHBzWfF
12:24:10 295 5,196.0000 XLON 05003050000097036-E0PyfhHBzYia
12:24:41 113 5,196.0000 XLON 05003050000097316-E0PyfhHBzZ0i
12:24:44 291 5,194.0000 XLON 05003050000096868-E0PyfhHBzZ24
12:24:44 4 5,194.0000 XLON 05003050000096868-E0PyfhHBzZ28
12:24:44 191 5,194.0000 XLON 05003050000096942-E0PyfhHBzZ2A
12:29:53 117 5,192.0000 XLON 07003070000097596-E0PyfhHBzbLc
12:30:27 46 5,192.0000 XLON 05003050000098908-E0PyfhHBzbk7
12:30:34 121 5,192.0000 XLON 05003050000098945-E0PyfhHBzboA
12:30:34 96 5,192.0000 XLON 05003050000098945-E0PyfhHBzboC
12:34:53 213 5,190.0000 XLON 07003070000097402-E0PyfhHBzdjD
12:37:17 228 5,192.0000 XLON 07003070000100553-E0PyfhHBzeyd
12:42:32 206 5,198.0000 XLON 05003050000102199-E0PyfhHBzhti
12:43:49 195 5,200.0000 XLON 05003050000102465-E0PyfhHBziYK
12:44:47 71 5,202.0000 XLON 07003070000102800-E0PyfhHBzipC
12:44:47 82 5,202.0000 XLON 07003070000102800-E0PyfhHBzipI
12:46:01 92 5,202.0000 XLON 07003070000103059-E0PyfhHBzjSS
12:46:01 109 5,202.0000 XLON 05003050000103039-E0PyfhHBzjSY
12:46:01 100 5,202.0000 XLON 07003070000103076-E0PyfhHBzjSa
12:46:11 118 5,200.0000 XLON 07003070000102709-E0PyfhHBzjVn
12:46:34 244 5,198.0000 XLON 07003070000102365-E0PyfhHBzjnx
12:47:57 38 5,198.0000 XLON 05003050000103720-E0PyfhHBzkQl
12:47:57 72 5,198.0000 XLON 05003050000103720-E0PyfhHBzkQn
12:48:18 110 5,196.0000 XLON 07003070000103605-E0PyfhHBzkYM
12:51:36 129 5,196.0000 XLON 05003050000104859-E0PyfhHBzmNd
12:51:36 36 5,196.0000 XLON 05003050000104859-E0PyfhHBzmNf
12:51:36 1 5,196.0000 XLON 05003050000104859-E0PyfhHBzmNh
12:51:37 107 5,194.0000 XLON 07003070000104018-E0PyfhHBzmNy
12:53:13 105 5,196.0000 XLON 07003070000105022-E0PyfhHBzn7a
12:53:23 118 5,196.0000 XLON 07003070000105338-E0PyfhHBznG1
12:55:03 110 5,192.0000 XLON 05003050000105501-E0PyfhHBzo3J
12:55:03 120 5,194.0000 XLON 07003070000105523-E0PyfhHBzo04
12:56:28 101 5,186.0000 XLON 07003070000106288-E0PyfhHBzr47
12:59:33 110 5,190.0000 XLON 07003070000106945-E0PyfhHBzscS
12:59:38 101 5,188.0000 XLON 05003050000106780-E0PyfhHBzskR
13:00:43 25 5,190.0000 XLON 05003050000107710-E0PyfhHBztie
13:01:10 91 5,192.0000 XLON 07003070000107832-E0PyfhHBzuCN
13:02:50 127 5,194.0000 XLON 05003050000108460-E0PyfhHBzvRU
13:03:25 178 5,192.0000 XLON 07003070000108416-E0PyfhHBzw3b
13:04:54 99 5,190.0000 XLON 05003050000108855-E0PyfhHBzx1z
13:05:52 109 5,188.0000 XLON 07003070000108903-E0PyfhHBzxZA
13:07:51 16 5,188.0000 XLON 05003050000109851-E0PyfhHC00LI
13:07:51 107 5,188.0000 XLON 05003050000109851-E0PyfhHC00LK
13:09:03 181 5,186.0000 XLON 05003050000109343-E0PyfhHC028v
13:12:18 159 5,186.0000 XLON 07003070000111626-E0PyfhHC05De
13:13:54 28 5,186.0000 XLON 05003050000112172-E0PyfhHC06wW
13:13:54 129 5,186.0000 XLON 05003050000112172-E0PyfhHC06wY
13:14:25 165 5,184.0000 XLON 07003070000110881-E0PyfhHC07Pg
13:16:30 45 5,182.0000 XLON 07003070000113272-E0PyfhHC09K4
13:16:31 83 5,182.0000 XLON 07003070000113272-E0PyfhHC09KX
13:17:25 128 5,180.0000 XLON 07003070000112913-E0PyfhHC0A1A
13:19:40 158 5,182.0000 XLON 05003050000114268-E0PyfhHC0BiY
13:20:34 34 5,182.0000 XLON 05003050000114800-E0PyfhHC0CQv
13:20:34 127 5,182.0000 XLON 05003050000114800-E0PyfhHC0CQx
13:22:14 24 5,182.0000 XLON 05003050000115445-E0PyfhHC0DaB
13:22:46 29 5,182.0000 XLON 07003070000115641-E0PyfhHC0Du7
13:23:48 36 5,182.0000 XLON 07003070000115927-E0PyfhHC0ENu
13:23:48 86 5,182.0000 XLON 07003070000115927-E0PyfhHC0ENw
13:23:54 22 5,182.0000 XLON 07003070000115956-E0PyfhHC0ERS
13:23:54 129 5,182.0000 XLON 07003070000115956-E0PyfhHC0ERU
13:24:48 116 5,180.0000 XLON 05003050000114103-E0PyfhHC0EsL
13:24:48 77 5,180.0000 XLON 07003070000114129-E0PyfhHC0EsN
13:28:50 164 5,188.0000 XLON 05003050000117064-E0PyfhHC0HQx
13:29:26 199 5,188.0000 XLON 07003070000117696-E0PyfhHC0HsZ
13:31:27 42 5,188.0000 XLON 05003050000118164-E0PyfhHC0Ixz
13:31:27 183 5,188.0000 XLON 05003050000118164-E0PyfhHC0Iy2
13:35:28 179 5,192.0000 XLON 05003050000119642-E0PyfhHC0LQB
13:36:26 199 5,192.0000 XLON 07003070000119920-E0PyfhHC0M4J
13:38:34 30 5,196.0000 XLON 07003070000120662-E0PyfhHC0NeJ
13:38:34 148 5,196.0000 XLON 07003070000120662-E0PyfhHC0NeS
13:38:54 85 5,196.0000 XLON 05003050000120701-E0PyfhHC0NtR
13:38:54 257 5,196.0000 XLON 05003050000120701-E0PyfhHC0NtV
13:39:24 15 5,194.0000 XLON 07003070000120521-E0PyfhHC0OJX
13:39:24 173 5,194.0000 XLON 07003070000120521-E0PyfhHC0OJa
13:39:24 115 5,194.0000 XLON 07003070000120521-E0PyfhHC0OJh
13:40:50 116 5,194.0000 XLON 05003050000121278-E0PyfhHC0PPR
13:44:02 65 5,194.0000 XLON 05003050000121738-E0PyfhHC0S2N
13:44:02 78 5,194.0000 XLON 05003050000121738-E0PyfhHC0S2A
13:47:13 225 5,198.0000 XLON 05003050000123289-E0PyfhHC0UO1
13:47:14 45 5,198.0000 XLON 07003070000123565-E0PyfhHC0UPM
13:48:16 149 5,198.0000 XLON 07003070000123847-E0PyfhHC0Uzd
13:48:54 137 5,198.0000 XLON 07003070000124014-E0PyfhHC0VMH
13:50:12 195 5,196.0000 XLON 05003050000122976-E0PyfhHC0W8x
13:51:57 140 5,194.0000 XLON 05003050000124393-E0PyfhHC0X2g
13:54:25 141 5,194.0000 XLON 05003050000125497-E0PyfhHC0YAO
13:54:25 46 5,194.0000 XLON 05003050000125497-E0PyfhHC0YAQ
13:57:00 222 5,194.0000 XLON 07003070000125895-E0PyfhHC0a91
13:58:31 188 5,194.0000 XLON 07003070000126349-E0PyfhHC0bAZ
13:59:31 178 5,196.0000 XLON 05003050000126846-E0PyfhHC0bTq
14:02:07 84 5,196.0000 XLON
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 74,000
Date of transaction: 19 January 2026
Average price paid per share (pence): 5,188.2968
Lowest price paid per share (pence): 5,136.0000
Highest price paid per share (pence): 5,250.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,096,962 (excluding Treasury shares), and the
Company will hold 35,257,871 ordinary shares in Treasury.
The figure of 416,096,962 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
08:05:55 81 5,196.0000 XLON 05003050000006968-E0PyfhHBwHZB
08:06:30 204 5,204.0000 XLON 07003070000007079-E0PyfhHBwJ9G
08:07:08 129 5,196.0000 XLON 05003050000006968-E0PyfhHBwKJx
08:07:45 139 5,196.0000 XLON 07003070000007437-E0PyfhHBwLFD
08:08:27 2 5,204.0000 XLON 05003050000007474-E0PyfhHBwMcO
08:08:34 98 5,196.0000 XLON 05003050000007431-E0PyfhHBwMu7
08:08:35 186 5,192.0000 XLON 05003050000007264-E0PyfhHBwMuo
08:09:21 76 5,186.0000 XLON 07003070000007582-E0PyfhHBwOMK
08:09:21 62 5,186.0000 XLON 07003070000007655-E0PyfhHBwOMM
08:09:54 76 5,180.0000 XLON 07003070000007721-E0PyfhHBwPPE
08:09:54 145 5,178.0000 XLON 05003050000007538-E0PyfhHBwPPK
08:10:06 172 5,174.0000 XLON 07003070000007656-E0PyfhHBwPwa
08:10:47 3 5,172.0000 XLON 07003070000008024-E0PyfhHBwRby
08:11:29 147 5,174.0000 XLON 05003050000008020-E0PyfhHBwT1E
08:12:28 131 5,180.0000 XLON 07003070000008190-E0PyfhHBwUff
08:12:28 83 5,182.0000 XLON 07003070000008306-E0PyfhHBwUf8
08:12:28 73 5,182.0000 XLON 07003070000008306-E0PyfhHBwUfA
08:14:55 169 5,190.0000 XLON 07003070000008615-E0PyfhHBwXzd
08:14:55 133 5,192.0000 XLON 05003050000008585-E0PyfhHBwXyV
08:15:45 122 5,186.0000 XLON 07003070000009208-E0PyfhHBwZCZ
08:16:48 130 5,192.0000 XLON 07003070000009724-E0PyfhHBwalT
08:18:04 148 5,194.0000 XLON 07003070000010161-E0PyfhHBwcO0
08:18:15 143 5,194.0000 XLON 05003050000010321-E0PyfhHBwca2
08:18:22 159 5,192.0000 XLON 07003070000009934-E0PyfhHBwclQ
08:18:54 286 5,196.0000 XLON 05003050000010584-E0PyfhHBwdba
08:20:34 120 5,200.0000 XLON 05003050000011405-E0PyfhHBwflZ
08:21:02 103 5,208.0000 XLON 07003070000011692-E0PyfhHBwgg3
08:21:15 111 5,212.0000 XLON 07003070000011740-E0PyfhHBwhBL
08:22:14 165 5,214.0000 XLON 07003070000012258-E0PyfhHBwij4
08:22:26 133 5,212.0000 XLON 07003070000011981-E0PyfhHBwiu6
08:22:32 134 5,206.0000 XLON 05003050000011568-E0PyfhHBwjBM
08:25:34 42 5,212.0000 XLON 05003050000013551-E0PyfhHBwmXv
08:25:34 76 5,212.0000 XLON 05003050000013551-E0PyfhHBwmXx
08:25:39 143 5,208.0000 XLON 07003070000013384-E0PyfhHBwmgV
08:27:14 154 5,208.0000 XLON 07003070000014345-E0PyfhHBwoZU
08:27:40 121 5,204.0000 XLON 05003050000013872-E0PyfhHBwp25
08:28:51 77 5,198.0000 XLON 07003070000013009-E0PyfhHBwqUb
08:29:31 128 5,198.0000 XLON 07003070000015262-E0PyfhHBwrFU
08:30:03 159 5,210.0000 XLON 05003050000015444-E0PyfhHBwryf
08:30:41 109 5,210.0000 XLON 05003050000015727-E0PyfhHBwsnU
08:31:24 109 5,212.0000 XLON 05003050000015900-E0PyfhHBwtjq
08:31:56 64 5,216.0000 XLON 05003050000016149-E0PyfhHBwuQV
08:31:56 78 5,216.0000 XLON 05003050000016149-E0PyfhHBwuQX
08:32:14 42 5,216.0000 XLON 05003050000016370-E0PyfhHBwunv
08:33:26 110 5,226.0000 XLON 07003070000016865-E0PyfhHBwwFj
08:33:30 120 5,224.0000 XLON 07003070000016880-E0PyfhHBwwOw
08:36:13 82 5,238.0000 XLON 07003070000017800-E0PyfhHBwzIB
08:36:13 50 5,238.0000 XLON 07003070000017800-E0PyfhHBwzIH
08:37:44 142 5,242.0000 XLON 05003050000018248-E0PyfhHBx0tJ
08:38:16 173 5,242.0000 XLON 05003050000018471-E0PyfhHBx1Qp
08:38:55 153 5,238.0000 XLON 05003050000017968-E0PyfhHBx25u
08:40:10 154 5,240.0000 XLON 07003070000018908-E0PyfhHBx3gm
08:40:10 143 5,240.0000 XLON 07003070000019105-E0PyfhHBx3gq
08:40:34 53 5,238.0000 XLON 07003070000019342-E0PyfhHBx467
08:40:34 93 5,238.0000 XLON 07003070000019342-E0PyfhHBx469
08:40:34 50 5,238.0000 XLON 07003070000019342-E0PyfhHBx46B
08:40:34 107 5,238.0000 XLON 07003070000019342-E0PyfhHBx46D
08:40:49 131 5,236.0000 XLON 07003070000017625-E0PyfhHBx4Hr
08:41:36 124 5,232.0000 XLON 05003050000019396-E0PyfhHBx58n
08:42:14 23 5,234.0000 XLON 05003050000020013-E0PyfhHBx5nH
08:42:51 123 5,234.0000 XLON 05003050000020235-E0PyfhHBx6PP
08:43:12 85 5,230.0000 XLON 07003070000020071-E0PyfhHBx6cU
08:43:12 39 5,230.0000 XLON 07003070000020071-E0PyfhHBx6cW
08:43:54 13 5,230.0000 XLON 07003070000020725-E0PyfhHBx7G0
08:43:54 25 5,230.0000 XLON 07003070000020725-E0PyfhHBx7G2
08:45:42 115 5,234.0000 XLON 05003050000021115-E0PyfhHBx8xG
08:46:19 150 5,234.0000 XLON 07003070000021595-E0PyfhHBxA26
08:46:29 77 5,232.0000 XLON 05003050000021074-E0PyfhHBxABz
08:47:14 26 5,232.0000 XLON 07003070000022032-E0PyfhHBxB8K
08:47:45 128 5,232.0000 XLON 07003070000022217-E0PyfhHBxBcA
08:48:16 23 5,232.0000 XLON 07003070000022397-E0PyfhHBxC7Z
08:48:54 21 5,232.0000 XLON 07003070000022643-E0PyfhHBxCne
08:49:25 262 5,234.0000 XLON 07003070000022820-E0PyfhHBxDGJ
08:51:57 127 5,240.0000 XLON 07003070000023729-E0PyfhHBxFfR
08:53:00 170 5,242.0000 XLON 05003050000023879-E0PyfhHBxGl5
08:53:06 140 5,240.0000 XLON 07003070000023837-E0PyfhHBxH02
08:54:01 166 5,242.0000 XLON 07003070000024489-E0PyfhHBxHz9
08:54:15 128 5,240.0000 XLON 05003050000024269-E0PyfhHBxIEM
08:55:34 24 5,246.0000 XLON 05003050000025066-E0PyfhHBxJun
08:55:34 23 5,246.0000 XLON 05003050000025066-E0PyfhHBxJup
08:55:34 42 5,246.0000 XLON 05003050000025066-E0PyfhHBxJur
08:56:05 26 5,244.0000 XLON 05003050000025308-E0PyfhHBxKRf
08:56:05 42 5,244.0000 XLON 05003050000025308-E0PyfhHBxKRh
08:56:48 87 5,242.0000 XLON 07003070000025610-E0PyfhHBxL8O
08:57:56 131 5,244.0000 XLON 05003050000025868-E0PyfhHBxLt6
08:58:06 190 5,242.0000 XLON 07003070000025814-E0PyfhHBxM37
08:59:25 152 5,246.0000 XLON 05003050000026509-E0PyfhHBxNMY
08:59:43 154 5,244.0000 XLON 07003070000026413-E0PyfhHBxNbz
09:00:34 142 5,250.0000 XLON 07003070000027211-E0PyfhHBxOgv
09:00:42 166 5,248.0000 XLON 07003070000027104-E0PyfhHBxOnn
09:01:23 155 5,244.0000 XLON 07003070000026829-E0PyfhHBxPuW
09:02:18 170 5,244.0000 XLON 05003050000028507-E0PyfhHBxR7m
09:04:15 133 5,244.0000 XLON 05003050000029374-E0PyfhHBxSxS
09:05:00 91 5,244.0000 XLON 07003070000029673-E0PyfhHBxTvd
09:05:34 20 5,244.0000 XLON 07003070000030155-E0PyfhHBxUlX
09:07:19 176 5,246.0000 XLON 05003050000030598-E0PyfhHBxW9n
09:07:19 12 5,246.0000 XLON 05003050000030598-E0PyfhHBxW9p
09:08:00 95 5,250.0000 XLON 05003050000030853-E0PyfhHBxWpn
09:08:08 102 5,248.0000 XLON 07003070000030910-E0PyfhHBxWyl
09:09:20 147 5,244.0000 XLON 07003070000030580-E0PyfhHBxXzH
09:09:55 108 5,244.0000 XLON 07003070000031656-E0PyfhHBxYg3
09:10:20 113 5,246.0000 XLON 07003070000031952-E0PyfhHBxZ4t
09:10:25 116 5,242.0000 XLON 07003070000031616-E0PyfhHBxZBm
09:11:02 133 5,240.0000 XLON 05003050000031987-E0PyfhHBxZmp
09:11:05 23 5,240.0000 XLON 05003050000032178-E0PyfhHBxZqE
09:11:05 42 5,240.0000 XLON 05003050000032178-E0PyfhHBxZqG
09:12:14 25 5,240.0000 XLON 05003050000032562-E0PyfhHBxb8q
09:12:14 42 5,240.0000 XLON 05003050000032562-E0PyfhHBxb8s
09:12:46 26 5,240.0000 XLON 07003070000032809-E0PyfhHBxbaj
09:12:49 131 5,242.0000 XLON 07003070000032830-E0PyfhHBxbiA
09:14:14 135 5,240.0000 XLON 05003050000032740-E0PyfhHBxdDB
09:14:56 77 5,240.0000 XLON 07003070000033503-E0PyfhHBxdkl
09:15:26 168 5,232.0000 XLON 07003070000033360-E0PyfhHBxeH2
09:15:26 134 5,236.0000 XLON 05003050000032741-E0PyfhHBxeEq
09:16:07 130 5,224.0000 XLON 07003070000033996-E0PyfhHBxesW
09:16:16 144 5,222.0000 XLON 07003070000033798-E0PyfhHBxf0T
09:17:51 130 5,224.0000 XLON 05003050000034324-E0PyfhHBxgOB
09:18:11 195 5,222.0000 XLON 07003070000034409-E0PyfhHBxgp3
09:19:37 165 5,224.0000 XLON 05003050000035158-E0PyfhHBxihn
09:19:37 72 5,224.0000 XLON 05003050000035391-E0PyfhHBxihr
09:21:08 117 5,220.0000 XLON 05003050000035844-E0PyfhHBxk41
09:23:14 150 5,220.0000 XLON 05003050000036636-E0PyfhHBxloF
09:23:29 136 5,218.0000 XLON 05003050000036419-E0PyfhHBxm9f
09:25:28 129 5,216.0000 XLON 07003070000038066-E0PyfhHBxoeb
09:27:53 144 5,226.0000 XLON 05003050000038951-E0PyfhHBxrbk
09:28:43 170 5,222.0000 XLON 05003050000038910-E0PyfhHBxsQI
09:29:01 197 5,218.0000 XLON 05003050000039449-E0PyfhHBxsn9
09:29:01 150 5,220.0000 XLON 07003070000038923-E0PyfhHBxsjB
09:32:05 156 5,218.0000 XLON 07003070000040412-E0PyfhHBxvDr
09:33:31 130 5,216.0000 XLON 07003070000041053-E0PyfhHBxwBO
09:33:31 142 5,218.0000 XLON 07003070000041560-E0PyfhHBxw5Y
09:35:30 192 5,214.0000 XLON 05003050000041577-E0PyfhHBxxav
09:36:27 112 5,212.0000 XLON 07003070000042296-E0PyfhHBxy9M
09:38:50 164 5,212.0000 XLON 05003050000042715-E0PyfhHBxzt9
09:39:27 183 5,214.0000 XLON 05003050000043566-E0PyfhHBy0mQ
09:40:02 134 5,212.0000 XLON 05003050000043340-E0PyfhHBy1AV
09:40:13 83 5,210.0000 XLON 05003050000040247-E0PyfhHBy1MR
09:40:13 60 5,210.0000 XLON 05003050000040247-E0PyfhHBy1MJ
09:41:00 165 5,198.0000 XLON 05003050000044041-E0PyfhHBy2ZJ
09:41:00 118 5,204.0000 XLON 07003070000044191-E0PyfhHBy2XD
09:41:00 131 5,200.0000 XLON 07003070000044054-E0PyfhHBy2XT
09:44:19 117 5,208.0000 XLON 05003050000045057-E0PyfhHBy5Gl
09:45:05 20 5,206.0000 XLON 07003070000044854-E0PyfhHBy62z
09:47:22 106 5,206.0000 XLON 07003070000044854-E0PyfhHBy7eZ
09:48:42 170 5,208.0000 XLON 07003070000047152-E0PyfhHBy8JL
09:48:47 130 5,206.0000 XLON 07003070000046980-E0PyfhHBy8LX
09:50:16 54 5,210.0000 XLON 05003050000047182-E0PyfhHBy9Rx
09:50:16 113 5,210.0000 XLON 05003050000047182-E0PyfhHBy9Rr
09:52:37 35 5,212.0000 XLON 05003050000048011-E0PyfhHByB4i
09:52:37 106 5,212.0000 XLON 05003050000048011-E0PyfhHByB4m
09:52:56 62 5,210.0000 XLON 07003070000048188-E0PyfhHByBKc
09:52:56 77 5,210.0000 XLON 07003070000048188-E0PyfhHByBKe
09:55:32 17 5,212.0000 XLON 05003050000048955-E0PyfhHByDJ7
09:55:32 138 5,212.0000 XLON 05003050000048955-E0PyfhHByDJA
09:55:33 147 5,210.0000 XLON 07003070000049054-E0PyfhHByDM8
09:55:33 47 5,210.0000 XLON 07003070000049054-E0PyfhHByDMM
09:58:57 143 5,208.0000 XLON 07003070000047304-E0PyfhHByFKk
10:00:22 132 5,210.0000 XLON 07003070000051333-E0PyfhHByGKe
10:01:05 177 5,210.0000 XLON 07003070000051662-E0PyfhHByGni
10:01:36 56 5,210.0000 XLON 07003070000051817-E0PyfhHByH9p
10:01:36 51 5,210.0000 XLON 07003070000051817-E0PyfhHByH9r
10:02:22 176 5,208.0000 XLON 05003050000051896-E0PyfhHByHcB
10:05:25 153 5,216.0000 XLON 07003070000053137-E0PyfhHByJRH
10:05:26 101 5,214.0000 XLON 07003070000052530-E0PyfhHByJSC
10:05:26 10 5,214.0000 XLON 07003070000052823-E0PyfhHByJSG
10:05:26 74 5,214.0000 XLON 07003070000052823-E0PyfhHByJSM
10:05:58 79 5,212.0000 XLON 05003050000052347-E0PyfhHByJrQ
10:05:58 72 5,212.0000 XLON 05003050000053041-E0PyfhHByJrU
10:06:05 70 5,212.0000 XLON 07003070000053336-E0PyfhHByK5g
10:08:16 42 5,216.0000 XLON 07003070000053959-E0PyfhHByLe6
10:08:47 49 5,216.0000 XLON 07003070000054095-E0PyfhHByLs4
10:08:47 48 5,216.0000 XLON 07003070000054095-E0PyfhHByLs6
10:10:12 14 5,214.0000 XLON 05003050000053556-E0PyfhHByMJZ
10:11:31 154 5,214.0000 XLON 05003050000053556-E0PyfhHByNA1
10:11:31 202 5,214.0000 XLON 07003070000054485-E0PyfhHByNA5
10:11:33 116 5,214.0000 XLON 07003070000054855-E0PyfhHByNCo
10:13:16 35 5,216.0000 XLON 05003050000055219-E0PyfhHByO92
10:13:43 143 5,216.0000 XLON 05003050000055219-E0PyfhHByOV0
10:14:05 178 5,214.0000 XLON 05003050000055081-E0PyfhHByOgn
10:17:56 148 5,214.0000 XLON 05003050000056158-E0PyfhHByQrm
10:18:25 255 5,214.0000 XLON 05003050000056736-E0PyfhHByRDv
10:19:09 73 5,214.0000 XLON 07003070000057223-E0PyfhHByRdy
10:23:01 161 5,218.0000 XLON 05003050000057668-E0PyfhHByTK1
10:25:15 76 5,218.0000 XLON 07003070000058514-E0PyfhHByUNO
10:25:17 2 5,222.0000 XLON 05003050000058979-E0PyfhHByUQP
10:25:18 186 5,222.0000 XLON 07003070000059179-E0PyfhHByURC
10:25:19 230 5,220.0000 XLON 05003050000058986-E0PyfhHByUSY
10:25:20 182 5,220.0000 XLON 07003070000059188-E0PyfhHByUTD
10:26:05 185 5,220.0000 XLON 05003050000059212-E0PyfhHByUs1
10:26:05 72 5,218.0000 XLON 05003050000058973-E0PyfhHByUsB
10:26:05 87 5,218.0000 XLON 07003070000058514-E0PyfhHByUs9
10:26:45 147 5,216.0000 XLON 07003070000057478-E0PyfhHByV8N
10:28:01 187 5,216.0000 XLON 05003050000059562-E0PyfhHByVdB
10:28:01 192 5,216.0000 XLON 05003050000059717-E0PyfhHByVdD
10:31:05 24 5,214.0000 XLON 05003050000060841-E0PyfhHByXIF
10:31:16 163 5,212.0000 XLON 05003050000059379-E0PyfhHByXSv
10:31:16 37 5,212.0000 XLON 05003050000059379-E0PyfhHByXSz
10:33:58 127 5,214.0000 XLON 07003070000061574-E0PyfhHByYvy
10:33:58 65 5,214.0000 XLON 07003070000061574-E0PyfhHByYw6
10:34:05 138 5,212.0000 XLON 05003050000061201-E0PyfhHByZ4y
10:34:05 38 5,212.0000 XLON 05003050000061201-E0PyfhHByZ50
10:37:07 204 5,214.0000 XLON 07003070000062861-E0PyfhHByalq
10:38:03 84 5,206.0000 XLON 07003070000063002-E0PyfhHBybYu
10:38:03 174 5,206.0000 XLON 07003070000063042-E0PyfhHBybYw
10:38:03 76 5,210.0000 XLON 05003050000062868-E0PyfhHBybX5
10:38:03 138 5,210.0000 XLON 07003070000060251-E0PyfhHBybX2
10:38:03 244 5,212.0000 XLON 07003070000062499-E0PyfhHBybWl
10:40:29 178 5,210.0000 XLON 05003050000063813-E0PyfhHByd1r
10:40:34 24 5,210.0000 XLON 05003050000063835-E0PyfhHByd3G
10:40:34 146 5,210.0000 XLON 05003050000063835-E0PyfhHByd3I
10:40:37 165 5,208.0000 XLON 07003070000063701-E0PyfhHBydDB
10:42:23 59 5,206.0000 XLON 07003070000064566-E0PyfhHByeLB
10:42:23 49 5,206.0000 XLON 07003070000064566-E0PyfhHByeLK
10:43:00 108 5,204.0000 XLON 05003050000064407-E0PyfhHByetE
10:44:19 106 5,204.0000 XLON 07003070000065136-E0PyfhHByfdl
10:44:19 127 5,204.0000 XLON 05003050000064970-E0PyfhHByfdj
10:46:16 141 5,206.0000 XLON 07003070000065813-E0PyfhHByhB2
10:49:51 136 5,206.0000 XLON 05003050000066443-E0PyfhHByjQF
10:50:01 47 5,204.0000 XLON 05003050000065643-E0PyfhHByjcv
10:50:01 42 5,204.0000 XLON 05003050000065643-E0PyfhHByjd0
10:50:01 22 5,204.0000 XLON 05003050000065643-E0PyfhHByjdC
10:50:02 88 5,202.0000 XLON 07003070000067062-E0PyfhHByjhX
10:52:28 191 5,206.0000 XLON 07003070000067754-E0PyfhHBylBo
10:53:54 109 5,206.0000 XLON 05003050000068567-E0PyfhHBym2O
10:53:54 60 5,206.0000 XLON 05003050000068567-E0PyfhHBym2Q
10:54:40 140 5,204.0000 XLON 07003070000067607-E0PyfhHBymUG
10:57:19 151 5,202.0000 XLON 05003050000068030-E0PyfhHBynpc
10:57:19 60 5,202.0000 XLON 05003050000068030-E0PyfhHBynpg
11:05:01 228 5,208.0000 XLON 07003070000072303-E0PyfhHBysNe
11:05:14 230 5,208.0000 XLON 05003050000072315-E0PyfhHBysWd
11:05:27 202 5,206.0000 XLON 07003070000071430-E0PyfhHByscs
11:06:02 195 5,204.0000 XLON 07003070000071265-E0PyfhHByszU
11:07:34 164 5,202.0000 XLON 05003050000072423-E0PyfhHByth8
11:09:58 164 5,198.0000 XLON 07003070000072766-E0PyfhHByv7X
11:11:05 103 5,198.0000 XLON 05003050000074115-E0PyfhHBywA9
11:11:05 109 5,198.0000 XLON 05003050000074115-E0PyfhHBywAB
11:11:05 37 5,198.0000 XLON 05003050000074115-E0PyfhHBywAD
11:11:07 182 5,196.0000 XLON 07003070000073073-E0PyfhHBywAk
11:13:01 122 5,198.0000 XLON 05003050000074596-E0PyfhHByx8H
11:13:01 94 5,198.0000 XLON 07003070000074754-E0PyfhHByx8J
11:16:07 134 5,196.0000 XLON 07003070000075283-E0PyfhHByyng
11:19:28 252 5,202.0000 XLON 05003050000076613-E0PyfhHBz0tj
11:22:35 162 5,204.0000 XLON 07003070000077606-E0PyfhHBz2aG
11:23:54 243 5,202.0000 XLON 05003050000077199-E0PyfhHBz3Tb
11:23:54 104 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TP
11:23:54 31 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TR
11:23:54 109 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TT
11:23:54 6 5,204.0000 XLON 07003070000078183-E0PyfhHBz3TV
11:28:14 125 5,206.0000 XLON 07003070000078581-E0PyfhHBz5ac
11:29:40 211 5,206.0000 XLON 05003050000079308-E0PyfhHBz6Be
11:29:40 175 5,204.0000 XLON 05003050000078432-E0PyfhHBz6Bw
11:31:20 151 5,204.0000 XLON 07003070000079999-E0PyfhHBz6yd
11:32:34 117 5,204.0000 XLON 05003050000080507-E0PyfhHBz7g6
11:34:25 56 5,206.0000 XLON 07003070000081137-E0PyfhHBz8Iz
11:34:53 163 5,204.0000 XLON 07003070000080972-E0PyfhHBz8W1
11:35:40 168 5,204.0000 XLON 07003070000081546-E0PyfhHBz9CU
11:41:21 174 5,204.0000 XLON 07003070000082221-E0PyfhHBzBaM
11:43:01 76 5,198.0000 XLON 07003070000081303-E0PyfhHBzCkK
11:43:01 77 5,198.0000 XLON 07003070000082609-E0PyfhHBzCkM
11:43:01 87 5,202.0000 XLON 05003050000081017-E0PyfhHBzCiW
11:43:01 105 5,202.0000 XLON 05003050000083099-E0PyfhHBzCiY
11:44:01 103 5,196.0000 XLON 07003070000084394-E0PyfhHBzD8z
11:47:07 26 5,198.0000 XLON 05003050000085471-E0PyfhHBzEkt
11:47:07 11 5,198.0000 XLON 05003050000085471-E0PyfhHBzEkv
11:47:14 28 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnS
11:47:14 12 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnU
11:47:14 109 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnW
11:47:14 50 5,198.0000 XLON 07003070000085689-E0PyfhHBzEnY
11:48:54 161 5,196.0000 XLON 05003050000084924-E0PyfhHBzFqN
11:48:54 30 5,198.0000 XLON 07003070000086173-E0PyfhHBzFpw
11:51:36 37 5,198.0000 XLON 05003050000086872-E0PyfhHBzHN7
11:52:07 14 5,198.0000 XLON 05003050000087013-E0PyfhHBzHgw
11:52:07 49 5,198.0000 XLON 05003050000087013-E0PyfhHBzHgy
11:52:14 14 5,198.0000 XLON 07003070000087189-E0PyfhHBzHlN
11:53:20 202 5,194.0000 XLON 05003050000086543-E0PyfhHBzIPC
11:54:07 159 5,192.0000 XLON 05003050000084241-E0PyfhHBzIj8
11:59:10 134 5,192.0000 XLON 05003050000087713-E0PyfhHBzKUi
11:59:10 94 5,192.0000 XLON 07003070000088755-E0PyfhHBzKUk
12:00:00 59 5,192.0000 XLON 07003070000088755-E0PyfhHBzKzu
12:00:00 40 5,192.0000 XLON 07003070000088799-E0PyfhHBzKzw
12:00:00 84 5,192.0000 XLON 07003070000088799-E0PyfhHBzKzy
12:02:29 179 5,192.0000 XLON 05003050000089947-E0PyfhHBzMf9
12:02:29 251 5,192.0000 XLON 07003070000090066-E0PyfhHBzMf7
12:07:34 54 5,190.0000 XLON 07003070000091492-E0PyfhHBzQK4
12:07:34 138 5,190.0000 XLON 07003070000091492-E0PyfhHBzQK8
12:10:19 62 5,190.0000 XLON 05003050000093079-E0PyfhHBzRng
12:10:19 165 5,190.0000 XLON 05003050000093079-E0PyfhHBzRna
12:12:28 107 5,192.0000 XLON 07003070000093364-E0PyfhHBzT6R
12:12:28 113 5,192.0000 XLON 07003070000093364-E0PyfhHBzT6T
12:14:56 209 5,194.0000 XLON 05003050000094286-E0PyfhHBzUQX
12:14:56 1 5,194.0000 XLON 05003050000094286-E0PyfhHBzUQd
12:16:55 191 5,190.0000 XLON 07003070000094361-E0PyfhHBzVMN
12:16:55 191 5,192.0000 XLON 07003070000094086-E0PyfhHBzVLa
12:19:42 159 5,190.0000 XLON 07003070000095699-E0PyfhHBzWfF
12:24:10 295 5,196.0000 XLON 05003050000097036-E0PyfhHBzYia
12:24:41 113 5,196.0000 XLON 05003050000097316-E0PyfhHBzZ0i
12:24:44 291 5,194.0000 XLON 05003050000096868-E0PyfhHBzZ24
12:24:44 4 5,194.0000 XLON 05003050000096868-E0PyfhHBzZ28
12:24:44 191 5,194.0000 XLON 05003050000096942-E0PyfhHBzZ2A
12:29:53 117 5,192.0000 XLON 07003070000097596-E0PyfhHBzbLc
12:30:27 46 5,192.0000 XLON 05003050000098908-E0PyfhHBzbk7
12:30:34 121 5,192.0000 XLON 05003050000098945-E0PyfhHBzboA
12:30:34 96 5,192.0000 XLON 05003050000098945-E0PyfhHBzboC
12:34:53 213 5,190.0000 XLON 07003070000097402-E0PyfhHBzdjD
12:37:17 228 5,192.0000 XLON 07003070000100553-E0PyfhHBzeyd
12:42:32 206 5,198.0000 XLON 05003050000102199-E0PyfhHBzhti
12:43:49 195 5,200.0000 XLON 05003050000102465-E0PyfhHBziYK
12:44:47 71 5,202.0000 XLON 07003070000102800-E0PyfhHBzipC
12:44:47 82 5,202.0000 XLON 07003070000102800-E0PyfhHBzipI
12:46:01 92 5,202.0000 XLON 07003070000103059-E0PyfhHBzjSS
12:46:01 109 5,202.0000 XLON 05003050000103039-E0PyfhHBzjSY
12:46:01 100 5,202.0000 XLON 07003070000103076-E0PyfhHBzjSa
12:46:11 118 5,200.0000 XLON 07003070000102709-E0PyfhHBzjVn
12:46:34 244 5,198.0000 XLON 07003070000102365-E0PyfhHBzjnx
12:47:57 38 5,198.0000 XLON 05003050000103720-E0PyfhHBzkQl
12:47:57 72 5,198.0000 XLON 05003050000103720-E0PyfhHBzkQn
12:48:18 110 5,196.0000 XLON 07003070000103605-E0PyfhHBzkYM
12:51:36 129 5,196.0000 XLON 05003050000104859-E0PyfhHBzmNd
12:51:36 36 5,196.0000 XLON 05003050000104859-E0PyfhHBzmNf
12:51:36 1 5,196.0000 XLON 05003050000104859-E0PyfhHBzmNh
12:51:37 107 5,194.0000 XLON 07003070000104018-E0PyfhHBzmNy
12:53:13 105 5,196.0000 XLON 07003070000105022-E0PyfhHBzn7a
12:53:23 118 5,196.0000 XLON 07003070000105338-E0PyfhHBznG1
12:55:03 110 5,192.0000 XLON 05003050000105501-E0PyfhHBzo3J
12:55:03 120 5,194.0000 XLON 07003070000105523-E0PyfhHBzo04
12:56:28 101 5,186.0000 XLON 07003070000106288-E0PyfhHBzr47
12:59:33 110 5,190.0000 XLON 07003070000106945-E0PyfhHBzscS
12:59:38 101 5,188.0000 XLON 05003050000106780-E0PyfhHBzskR
13:00:43 25 5,190.0000 XLON 05003050000107710-E0PyfhHBztie
13:01:10 91 5,192.0000 XLON 07003070000107832-E0PyfhHBzuCN
13:02:50 127 5,194.0000 XLON 05003050000108460-E0PyfhHBzvRU
13:03:25 178 5,192.0000 XLON 07003070000108416-E0PyfhHBzw3b
13:04:54 99 5,190.0000 XLON 05003050000108855-E0PyfhHBzx1z
13:05:52 109 5,188.0000 XLON 07003070000108903-E0PyfhHBzxZA
13:07:51 16 5,188.0000 XLON 05003050000109851-E0PyfhHC00LI
13:07:51 107 5,188.0000 XLON 05003050000109851-E0PyfhHC00LK
13:09:03 181 5,186.0000 XLON 05003050000109343-E0PyfhHC028v
13:12:18 159 5,186.0000 XLON 07003070000111626-E0PyfhHC05De
13:13:54 28 5,186.0000 XLON 05003050000112172-E0PyfhHC06wW
13:13:54 129 5,186.0000 XLON 05003050000112172-E0PyfhHC06wY
13:14:25 165 5,184.0000 XLON 07003070000110881-E0PyfhHC07Pg
13:16:30 45 5,182.0000 XLON 07003070000113272-E0PyfhHC09K4
13:16:31 83 5,182.0000 XLON 07003070000113272-E0PyfhHC09KX
13:17:25 128 5,180.0000 XLON 07003070000112913-E0PyfhHC0A1A
13:19:40 158 5,182.0000 XLON 05003050000114268-E0PyfhHC0BiY
13:20:34 34 5,182.0000 XLON 05003050000114800-E0PyfhHC0CQv
13:20:34 127 5,182.0000 XLON 05003050000114800-E0PyfhHC0CQx
13:22:14 24 5,182.0000 XLON 05003050000115445-E0PyfhHC0DaB
13:22:46 29 5,182.0000 XLON 07003070000115641-E0PyfhHC0Du7
13:23:48 36 5,182.0000 XLON 07003070000115927-E0PyfhHC0ENu
13:23:48 86 5,182.0000 XLON 07003070000115927-E0PyfhHC0ENw
13:23:54 22 5,182.0000 XLON 07003070000115956-E0PyfhHC0ERS
13:23:54 129 5,182.0000 XLON 07003070000115956-E0PyfhHC0ERU
13:24:48 116 5,180.0000 XLON 05003050000114103-E0PyfhHC0EsL
13:24:48 77 5,180.0000 XLON 07003070000114129-E0PyfhHC0EsN
13:28:50 164 5,188.0000 XLON 05003050000117064-E0PyfhHC0HQx
13:29:26 199 5,188.0000 XLON 07003070000117696-E0PyfhHC0HsZ
13:31:27 42 5,188.0000 XLON 05003050000118164-E0PyfhHC0Ixz
13:31:27 183 5,188.0000 XLON 05003050000118164-E0PyfhHC0Iy2
13:35:28 179 5,192.0000 XLON 05003050000119642-E0PyfhHC0LQB
13:36:26 199 5,192.0000 XLON 07003070000119920-E0PyfhHC0M4J
13:38:34 30 5,196.0000 XLON 07003070000120662-E0PyfhHC0NeJ
13:38:34 148 5,196.0000 XLON 07003070000120662-E0PyfhHC0NeS
13:38:54 85 5,196.0000 XLON 05003050000120701-E0PyfhHC0NtR
13:38:54 257 5,196.0000 XLON 05003050000120701-E0PyfhHC0NtV
13:39:24 15 5,194.0000 XLON 07003070000120521-E0PyfhHC0OJX
13:39:24 173 5,194.0000 XLON 07003070000120521-E0PyfhHC0OJa
13:39:24 115 5,194.0000 XLON 07003070000120521-E0PyfhHC0OJh
13:40:50 116 5,194.0000 XLON 05003050000121278-E0PyfhHC0PPR
13:44:02 65 5,194.0000 XLON 05003050000121738-E0PyfhHC0S2N
13:44:02 78 5,194.0000 XLON 05003050000121738-E0PyfhHC0S2A
13:47:13 225 5,198.0000 XLON 05003050000123289-E0PyfhHC0UO1
13:47:14 45 5,198.0000 XLON 07003070000123565-E0PyfhHC0UPM
13:48:16 149 5,198.0000 XLON 07003070000123847-E0PyfhHC0Uzd
13:48:54 137 5,198.0000 XLON 07003070000124014-E0PyfhHC0VMH
13:50:12 195 5,196.0000 XLON 05003050000122976-E0PyfhHC0W8x
13:51:57 140 5,194.0000 XLON 05003050000124393-E0PyfhHC0X2g
13:54:25 141 5,194.0000 XLON 05003050000125497-E0PyfhHC0YAO
13:54:25 46 5,194.0000 XLON 05003050000125497-E0PyfhHC0YAQ
13:57:00 222 5,194.0000 XLON 07003070000125895-E0PyfhHC0a91
13:58:31 188 5,194.0000 XLON 07003070000126349-E0PyfhHC0bAZ
13:59:31 178 5,196.0000 XLON 05003050000126846-E0PyfhHC0bTq
14:02:07 84 5,196.0000 XLON 07003070000127971-E0PyfhHC0dPN
14:02:07 49 5,196.0000 XLON 07003070000127971-E0PyfhHC0dPP
14:02:45 49 5,194.0000 XLON 07003070000128257-E0PyfhHC0dx0
14:02:45 161 5,194.0000 XLON 07003070000128257-E0PyfhHC0dx2
14:03:54 161 5,194.0000 XLON 07003070000128741-E0PyfhHC0eVy
14:03:54 23 5,194.0000 XLON 07003070000128741-E0PyfhHC0eW0
14:03:54 45 5,194.0000 XLON 07003070000128741-E0PyfhHC0eW2
14:03:57 169 5,192.0000 XLON 07003070000124500-E0PyfhHC0eX9
14:03:57 7 5,192.0000 XLON 07003070000124500-E0PyfhHC0eXB
14:06:30 188 5,194.0000 XLON 07003070000129317-E0PyfhHC0fqo
14:08:16 48 5,194.0000 XLON 05003050000130053-E0PyfhHC0gkl
14:08:16 18 5,194.0000 XLON 05003050000130053-E0PyfhHC0gkn
14:12:51 151 5,194.0000 XLON 05003050000130248-E0PyfhHC0jfb
14:12:51 66 5,194.0000 XLON 07003070000130331-E0PyfhHC0jfd
14:13:06 100 5,192.0000 XLON 05003050000129235-E0PyfhHC0jnN
14:13:06 81 5,192.0000 XLON 05003050000129762-E0PyfhHC0jnP
14:13:06 170 5,194.0000 XLON 05003050000131461-E0PyfhHC0jmb
14:13:06 195 5,194.0000 XLON 05003050000131461-E0PyfhHC0jmd
14:16:05 160 5,194.0000 XLON 07003070000132565-E0PyfhHC0lqH
14:16:05 73 5,194.0000 XLON 07003070000132565-E0PyfhHC0lqE
14:16:16 24 5,194.0000 XLON 07003070000132565-E0PyfhHC0lvH
14:16:18 80 5,190.0000 XLON 07003070000128929-E0PyfhHC0m0D
14:16:18 232 5,192.0000 XLON 05003050000131968-E0PyfhHC0lzJ
14:16:20 146 5,188.0000 XLON 07003070000131560-E0PyfhHC0m1d
14:17:54 176 5,184.0000 XLON 07003070000133054-E0PyfhHC0nUk
14:25:14 215 5,196.0000 XLON 05003050000135750-E0PyfhHC0s7x
14:25:48 34 5,196.0000 XLON 07003070000136245-E0PyfhHC0sVj
14:25:48 42 5,196.0000 XLON 07003070000136245-E0PyfhHC0sVl
14:25:48 79 5,196.0000 XLON 07003070000136245-E0PyfhHC0sVn
14:26:20 120 5,196.0000 XLON 07003070000136433-E0PyfhHC0sp4
14:27:47 280 5,194.0000 XLON 05003050000135539-E0PyfhHC0tpg
14:27:47 140 5,196.0000 XLON 05003050000136753-E0PyfhHC0tp9
14:27:47 47 5,196.0000 XLON 05003050000136753-E0PyfhHC0tpB
14:29:59 13 5,196.0000 XLON 05003050000137617-E0PyfhHC0vi2
14:30:30 27 5,196.0000 XLON 07003070000138099-E0PyfhHC0wVv
14:31:23 17 5,196.0000 XLON 07003070000138099-E0PyfhHC0xXa
14:31:35 173 5,196.0000 XLON 07003070000138099-E0PyfhHC0xii
14:31:35 69 5,196.0000 XLON 07003070000138608-E0PyfhHC0xik
14:31:47 262 5,194.0000 XLON 05003050000137431-E0PyfhHC0xta
14:32:02 161 5,192.0000 XLON 05003050000134093-E0PyfhHC0y1N
14:32:02 65 5,192.0000 XLON 05003050000135768-E0PyfhHC0y1R
14:32:33 77 5,190.0000 XLON 05003050000138952-E0PyfhHC0yNV
14:32:34 30 5,188.0000 XLON 07003070000139076-E0PyfhHC0yPD
14:33:46 58 5,190.0000 XLON 07003070000139782-E0PyfhHC0zNz
14:33:51 324 5,188.0000 XLON 05003050000139441-E0PyfhHC0zTe
14:35:17 230 5,186.0000 XLON 05003050000140133-E0PyfhHC11Kw
14:36:36 65 5,184.0000 XLON 05003050000140493-E0PyfhHC12qq
14:36:36 108 5,184.0000 XLON 07003070000139783-E0PyfhHC12qm
14:37:15 103 5,182.0000 XLON 07003070000139826-E0PyfhHC13fV
14:37:16 87 5,182.0000 XLON 07003070000139826-E0PyfhHC13fl
14:41:22 32 5,184.0000 XLON 05003050000142795-E0PyfhHC17na
14:41:31 287 5,182.0000 XLON 05003050000142620-E0PyfhHC17uu
14:41:32 264 5,180.0000 XLON 07003070000142603-E0PyfhHC17w5
14:43:02 160 5,182.0000 XLON 07003070000143561-E0PyfhHC18wQ
14:43:02 94 5,182.0000 XLON 07003070000143561-E0PyfhHC18wS
14:44:13 257 5,182.0000 XLON 05003050000143813-E0PyfhHC19g6
14:45:43 220 5,180.0000 XLON 07003070000143358-E0PyfhHC1Azb
14:48:20 164 5,180.0000 XLON 07003070000145333-E0PyfhHC1D1f
14:48:20 93 5,180.0000 XLON 07003070000145333-E0PyfhHC1D1h
14:50:34 253 5,184.0000 XLON 07003070000146367-E0PyfhHC1Eno
14:54:54 296 5,186.0000 XLON 07003070000147504-E0PyfhHC1Hrb
14:54:54 54 5,186.0000 XLON 07003070000147504-E0PyfhHC1Hrd
14:56:01 234 5,186.0000 XLON 05003050000147711-E0PyfhHC1Ib0
14:56:02 23 5,184.0000 XLON 05003050000146793-E0PyfhHC1Ic5
14:58:30 97 5,184.0000 XLON 05003050000146793-E0PyfhHC1KSH
14:58:30 109 5,184.0000 XLON 05003050000146793-E0PyfhHC1KSJ
14:58:34 15 5,184.0000 XLON 07003070000149099-E0PyfhHC1KWU
14:59:31 152 5,184.0000 XLON 07003070000149099-E0PyfhHC1LEm
14:59:31 151 5,184.0000 XLON 07003070000149099-E0PyfhHC1LEc
15:00:20 293 5,184.0000 XLON 07003070000149414-E0PyfhHC1MIU
15:00:20 24 5,186.0000 XLON 05003050000149617-E0PyfhHC1MI2
15:00:20 105 5,186.0000 XLON 05003050000149617-E0PyfhHC1MI4
15:00:34 44 5,184.0000 XLON 05003050000149727-E0PyfhHC1MUi
15:00:34 28 5,184.0000 XLON 05003050000149727-E0PyfhHC1MUk
15:01:06 241 5,182.0000 XLON 07003070000146325-E0PyfhHC1N0B
15:01:06 200 5,184.0000 XLON 05003050000149941-E0PyfhHC1Mzi
15:01:13 219 5,178.0000 XLON 07003070000150106-E0PyfhHC1N7h
15:03:52 20 5,168.0000 XLON 05003050000150382-E0PyfhHC1PSm
15:03:52 193 5,168.0000 XLON 05003050000150382-E0PyfhHC1PSg
15:04:40 163 5,166.0000 XLON 07003070000150567-E0PyfhHC1Q3b
15:04:40 83 5,166.0000 XLON 07003070000150567-E0PyfhHC1Q3l
15:05:34 222 5,172.0000 XLON 05003050000151725-E0PyfhHC1Qn2
15:09:45 234 5,176.0000 XLON 07003070000153223-E0PyfhHC1Tnl
15:11:36 295 5,180.0000 XLON 05003050000153825-E0PyfhHC1VGI
15:11:44 238 5,178.0000 XLON 07003070000153875-E0PyfhHC1VMk
15:12:24 227 5,176.0000 XLON 07003070000154245-E0PyfhHC1W02
15:12:51 11 5,172.0000 XLON 07003070000154212-E0PyfhHC1WKV
15:12:51 224 5,172.0000 XLON 07003070000154212-E0PyfhHC1WKX
15:14:04 101 5,170.0000 XLON 07003070000154760-E0PyfhHC1XcP
15:14:04 84 5,170.0000 XLON 07003070000154760-E0PyfhHC1XcX
15:14:44 172 5,166.0000 XLON 07003070000154629-E0PyfhHC1YOy
15:14:46 147 5,164.0000 XLON 05003050000154641-E0PyfhHC1YRf
15:16:04 148 5,162.0000 XLON 05003050000155188-E0PyfhHC1ZL7
15:16:40 135 5,160.0000 XLON 07003070000155370-E0PyfhHC1ZvG
15:16:42 135 5,158.0000 XLON 05003050000155189-E0PyfhHC1Zz7
15:17:19 147 5,162.0000 XLON 05003050000155721-E0PyfhHC1aSZ
15:17:27 108 5,160.0000 XLON 07003070000155919-E0PyfhHC1adS
15:19:48 148 5,156.0000 XLON 07003070000156629-E0PyfhHC1cU6
15:20:03 127 5,154.0000 XLON 05003050000156424-E0PyfhHC1cgm
15:21:13 121 5,156.0000 XLON 07003070000157415-E0PyfhHC1dL7
15:21:56 63 5,154.0000 XLON 05003050000157151-E0PyfhHC1e7R
15:21:56 65 5,154.0000 XLON 07003070000157365-E0PyfhHC1e7P
15:22:29 179 5,154.0000 XLON 05003050000157563-E0PyfhHC1eeW
15:23:00 167 5,152.0000 XLON 07003070000157773-E0PyfhHC1f3d
15:23:54 122 5,150.0000 XLON 07003070000158393-E0PyfhHC1fZ1
15:24:29 42 5,150.0000 XLON 07003070000158393-E0PyfhHC1fsR
15:24:52 142 5,148.0000 XLON 05003050000158182-E0PyfhHC1gK1
15:25:48 153 5,148.0000 XLON 07003070000158860-E0PyfhHC1h8T
15:26:42 13 5,146.0000 XLON 05003050000158648-E0PyfhHC1iC1
15:26:42 129 5,146.0000 XLON 05003050000158648-E0PyfhHC1iC4
15:28:02 82 5,148.0000 XLON 05003050000159353-E0PyfhHC1jZg
15:28:02 58 5,148.0000 XLON 05003050000159353-E0PyfhHC1jZk
15:28:03 164 5,146.0000 XLON 07003070000159541-E0PyfhHC1jac
15:29:25 123 5,144.0000 XLON 05003050000159982-E0PyfhHC1kmV
15:32:57 23 5,140.0000 XLON 05003050000160415-E0PyfhHC1nWD
15:32:57 70 5,140.0000 XLON 05003050000159553-E0PyfhHC1nVv
15:32:57 83 5,140.0000 XLON 05003050000160415-E0PyfhHC1nVz
15:32:57 172 5,142.0000 XLON 07003070000160010-E0PyfhHC1nVP
15:32:57 182 5,144.0000 XLON 05003050000160805-E0PyfhHC1nTl
15:33:02 110 5,138.0000 XLON 05003050000161002-E0PyfhHC1nc5
15:35:51 222 5,138.0000 XLON 07003070000161694-E0PyfhHC1pRB
15:35:52 171 5,136.0000 XLON 07003070000161658-E0PyfhHC1pSq
15:36:45 97 5,142.0000 XLON 05003050000162087-E0PyfhHC1q81
15:37:19 232 5,150.0000 XLON 07003070000162738-E0PyfhHC1qq2
15:37:38 228 5,148.0000 XLON 07003070000162737-E0PyfhHC1rLg
15:39:33 229 5,142.0000 XLON 07003070000163469-E0PyfhHC1stV
15:39:33 195 5,144.0000 XLON 07003070000163634-E0PyfhHC1ssx
15:44:04 210 5,146.0000 XLON 07003070000164594-E0PyfhHC1vvE
15:44:04 57 5,146.0000 XLON 07003070000164758-E0PyfhHC1vvG
15:44:48 215 5,146.0000 XLON 07003070000164758-E0PyfhHC1wNJ
15:46:17 270 5,148.0000 XLON 05003050000165573-E0PyfhHC1xHW
15:47:12 338 5,144.0000 XLON 07003070000165587-E0PyfhHC1xv1
15:47:53 130 5,142.0000 XLON 05003050000165574-E0PyfhHC1yX7
15:47:53 22 5,142.0000 XLON 07003070000166061-E0PyfhHC1yX9
15:47:53 78 5,142.0000 XLON 07003070000166061-E0PyfhHC1yXG
15:48:59 47 5,136.0000 XLON 07003070000166208-E0PyfhHC1zJa
15:48:59 69 5,136.0000 XLON 07003070000166208-E0PyfhHC1zJf
15:48:59 290 5,140.0000 XLON 05003050000165831-E0PyfhHC1zFq
15:48:59 208 5,142.0000 XLON 07003070000166513-E0PyfhHC1zFk
15:51:05 142 5,140.0000 XLON 07003070000167209-E0PyfhHC20nE
15:51:36 72 5,140.0000 XLON 07003070000167376-E0PyfhHC21AN
15:52:08 296 5,138.0000 XLON 07003070000167029-E0PyfhHC21Uo
15:52:48 188 5,142.0000 XLON 05003050000167637-E0PyfhHC221e
15:54:56 272 5,142.0000 XLON 05003050000168343-E0PyfhHC23ae
15:55:01 272 5,140.0000 XLON 07003070000168378-E0PyfhHC23nE
15:55:50 217 5,142.0000 XLON 07003070000168868-E0PyfhHC24rw
15:57:31 147 5,140.0000 XLON 05003050000168668-E0PyfhHC26AK
15:57:31 120 5,140.0000 XLON 07003070000169449-E0PyfhHC26AM
15:59:25 226 5,142.0000 XLON 07003070000170076-E0PyfhHC27fA
16:00:34 51 5,142.0000 XLON 05003050000170335-E0PyfhHC28rT
16:05:04 237 5,144.0000 XLON 07003070000171468-E0PyfhHC2Dnx
16:05:05 135 5,144.0000 XLON 05003050000172079-E0PyfhHC2DqH
16:05:05 142 5,144.0000 XLON 05003050000172079-E0PyfhHC2DqJ
16:06:07 2 5,146.0000 XLON 05003050000172459-E0PyfhHC2ExW
16:06:08 52 5,146.0000 XLON 07003070000172654-E0PyfhHC2Ezp
16:06:08 4 5,146.0000 XLON 07003070000172654-E0PyfhHC2Ezl
16:06:08 6 5,146.0000 XLON 07003070000172654-E0PyfhHC2Eza
16:08:02 247 5,146.0000 XLON 07003070000172654-E0PyfhHC2Gwb
16:08:03 142 5,146.0000 XLON 05003050000173192-E0PyfhHC2GyH
16:08:23 164 5,146.0000 XLON 07003070000173364-E0PyfhHC2H9z
16:08:23 155 5,146.0000 XLON 07003070000173364-E0PyfhHC2HA3
16:08:30 173 5,146.0000 XLON 07003070000173460-E0PyfhHC2HEX
16:08:30 208 5,146.0000 XLON 07003070000173460-E0PyfhHC2HEZ
16:08:31 241 5,146.0000 XLON 07003070000173503-E0PyfhHC2HFM
16:08:43 262 5,144.0000 XLON 05003050000172090-E0PyfhHC2HQm
16:09:02 237 5,142.0000 XLON 07003070000171109-E0PyfhHC2Hq0
16:11:05 106 5,146.0000 XLON 07003070000174429-E0PyfhHC2Jpz
16:11:05 205 5,146.0000 XLON 07003070000174429-E0PyfhHC2JqB
16:11:35 277 5,144.0000 XLON 05003050000173893-E0PyfhHC2KHg
16:11:57 254 5,142.0000 XLON 07003070000174070-E0PyfhHC2KUU
16:13:16 14 5,146.0000 XLON 07003070000175260-E0PyfhHC2LqG
16:13:16 84 5,146.0000 XLON 07003070000175260-E0PyfhHC2LqI
16:13:39 270 5,144.0000 XLON 05003050000174889-E0PyfhHC2MDE
16:16:05 220 5,146.0000 XLON 05003050000176150-E0PyfhHC2Owx
16:16:05 113 5,146.0000 XLON 05003050000176150-E0PyfhHC2Ox5
16:16:06 35 5,146.0000 XLON 05003050000176159-E0PyfhHC2Oxx
16:16:06 142 5,146.0000 XLON 05003050000176159-E0PyfhHC2Oxz
16:16:06 141 5,146.0000 XLON 05003050000176159-E0PyfhHC2Oy1
16:16:14 222 5,144.0000 XLON 05003050000175469-E0PyfhHC2P7m
16:16:34 225 5,142.0000 XLON 07003070000175053-E0PyfhHC2Phd
16:18:07 20 5,142.0000 XLON 07003070000176660-E0PyfhHC2RW4
16:18:07 24 5,142.0000 XLON 07003070000176660-E0PyfhHC2RW6
16:18:07 21 5,142.0000 XLON 07003070000176660-E0PyfhHC2RW8
16:18:07 46 5,142.0000 XLON 07003070000176660-E0PyfhHC2RWA
16:18:07 142 5,142.0000 XLON 07003070000176660-E0PyfhHC2RWC
16:18:07 6 5,142.0000 XLON 07003070000176660-E0PyfhHC2RWE
16:18:30 180 5,140.0000 XLON 07003070000176617-E0PyfhHC2Rvj
16:18:51 45 5,140.0000 XLON 07003070000176617-E0PyfhHC2SFn
16:19:37 237 5,140.0000 XLON 07003070000176872-E0PyfhHC2TJt
16:20:01 88 5,138.0000 XLON 05003050000176712-E0PyfhHC2TcP
16:20:25 208 5,140.0000 XLON 07003070000176983-E0PyfhHC2UDA
16:21:08 256 5,140.0000 XLON 05003050000176922-E0PyfhHC2Ul4
16:21:11 66 5,138.0000 XLON 05003050000176828-E0PyfhHC2UnR
16:22:08 8 5,138.0000 XLON 05003050000176828-E0PyfhHC2VWJ
16:22:08 187 5,138.0000 XLON 05003050000176869-E0PyfhHC2VWL
16:22:12 142 5,138.0000 XLON 05003050000177133-E0PyfhHC2VaZ
16:22:12 72 5,138.0000 XLON 05003050000177133-E0PyfhHC2Vab
16:22:52 307 5,138.0000 XLON 05003050000177217-E0PyfhHC2WGb
16:23:08 82 5,136.0000 XLON 05003050000176435-E0PyfhHC2Wi7
16:23:09 66 5,136.0000 XLON 05003050000176435-E0PyfhHC2Wk2
16:23:09 39 5,136.0000 XLON 05003050000176925-E0PyfhHC2Wk4
16:23:21 28 5,136.0000 XLON 05003050000176925-E0PyfhHC2Wtc
16:24:01 75 5,136.0000 XLON 05003050000177422-E0PyfhHC2Xeq
16:24:01 120 5,136.0000 XLON 05003050000177422-E0PyfhHC2Xes
16:24:01 85 5,136.0000 XLON 05003050000177422-E0PyfhHC2Xeu
16:24:41 142 5,138.0000 XLON 07003070000177676-E0PyfhHC2YYD
16:24:41 117 5,138.0000 XLON 07003070000177676-E0PyfhHC2YYF
16:25:15 103 5,138.0000 XLON 07003070000177778-E0PyfhHC2ZIk
16:25:15 142 5,138.0000 XLON 07003070000177778-E0PyfhHC2ZIm
16:25:15 11 5,138.0000 XLON 07003070000177778-E0PyfhHC2ZIo
16:25:34 103 5,138.0000 XLON 07003070000177828-E0PyfhHC2Zhp
16:25:34 142 5,138.0000 XLON 07003070000177828-E0PyfhHC2Zhr
16:25:34 4 5,138.0000 XLON 07003070000177828-E0PyfhHC2Zht
16:26:02 117 5,142.0000 XLON 05003050000177714-E0PyfhHC2aGC
16:26:02 31 5,142.0000 XLON 05003050000177714-E0PyfhHC2aGE
16:26:45 62 5,142.0000 XLON 07003070000177996-E0PyfhHC2atM
16:26:45 169 5,142.0000 XLON 07003070000177996-E0PyfhHC2atP
16:26:57 247 5,140.0000 XLON 05003050000177709-E0PyfhHC2b6M
16:26:57 163 5,140.0000 XLON 05003050000177710-E0PyfhHC2b6O
16:28:14 233 5,140.0000 XLON 07003070000178261-E0PyfhHC2ccm
16:28:42 79 5,138.0000 XLON 05003050000177814-E0PyfhHC2dIv
16:28:42 169 5,138.0000 XLON 05003050000178083-E0PyfhHC2dIx
16:28:42 71 5,140.0000 XLON 07003070000178349-E0PyfhHC2dIi
16:28:42 30 5,140.0000 XLON 07003070000178349-E0PyfhHC2dIk
16:28:42 132 5,140.0000 XLON 07003070000178349-E0PyfhHC2dIm
16:28:58 100 5,138.0000 XLON 07003070000178381-E0PyfhHC2dbE
16:28:58 136 5,138.0000 XLON 07003070000178381-E0PyfhHC2dbK
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSAKCBQABKDODD
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement