REG - Ashtead Group PLC - Transaction in Own Shares
Mon 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:20251013:nRSM9923Ca&default-theme=true
RNS Number : 9923C Ashtead Group PLC 13 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 10 October 2025 it purchased
for Treasury the following number of its ordinary shares of 10 pence each
pursuant to its up to $1.5bn share repurchase programme, details of which were
announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 87,000
Date of transaction: 10 October 2025
Average price paid per share (pence): 5,181.6632
Lowest price paid per share (pence): 5,078.0000
Highest price paid per share (pence): 5,220.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,660,109 (excluding Treasury shares), and the
Company will hold 29,694,724 ordinary shares in Treasury.
The figure of 421,660,109 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
08:01:18 238 5,158.0000 XLON 05002050000003452-E0OnOvNUKPBU
08:02:45 107 5,158.0000 XLON 07002070000003650-E0OnOvNUKTGl
08:02:45 115 5,160.0000 XLON 07002070000003775-E0OnOvNUKTFt
08:02:45 126 5,160.0000 XLON 07002070000003872-E0OnOvNUKTFx
08:02:45 79 5,160.0000 XLON 07002070000003874-E0OnOvNUKTFz
08:02:46 198 5,156.0000 XLON 05002050000003455-E0OnOvNUKTJ7
08:05:03 170 5,160.0000 XLON 07002070000004267-E0OnOvNUKYLA
08:05:24 81 5,160.0000 XLON 07002070000004381-E0OnOvNUKZ4t
08:05:24 152 5,160.0000 XLON 07002070000004381-E0OnOvNUKZ4v
08:05:55 18 5,156.0000 XLON 07002070000004221-E0OnOvNUKa88
08:05:55 134 5,156.0000 XLON 07002070000004221-E0OnOvNUKa86
08:05:55 131 5,158.0000 XLON 07002070000004228-E0OnOvNUKa7Z
08:06:05 90 5,156.0000 XLON 05002050000004517-E0OnOvNUKaVN
08:06:05 135 5,156.0000 XLON 05002050000004517-E0OnOvNUKaVP
08:09:00 200 5,158.0000 XLON 05002050000004773-E0OnOvNUKgfy
08:09:28 155 5,160.0000 XLON 05002050000005028-E0OnOvNUKhYg
08:09:38 168 5,162.0000 XLON 05002050000005063-E0OnOvNUKhoD
08:12:11 5 5,164.0000 XLON 07002070000005538-E0OnOvNUKml2
08:13:18 2 5,170.0000 XLON 07002070000005728-E0OnOvNUKoe3
08:13:19 133 5,168.0000 XLON 05002050000005677-E0OnOvNUKofX
08:13:20 157 5,168.0000 XLON 07002070000005732-E0OnOvNUKohN
08:13:33 118 5,166.0000 XLON 05002050000005706-E0OnOvNUKp2a
08:13:33 15 5,166.0000 XLON 05002050000005706-E0OnOvNUKp2e
08:15:00 182 5,166.0000 XLON 05002050000005798-E0OnOvNUKrnx
08:15:04 21 5,164.0000 XLON 05002050000005519-E0OnOvNUKs5K
08:15:04 101 5,164.0000 XLON 05002050000005519-E0OnOvNUKs5O
08:15:04 172 5,166.0000 XLON 07002070000005983-E0OnOvNUKs52
08:15:11 120 5,164.0000 XLON 05002050000006177-E0OnOvNUKsLm
08:18:56 120 5,172.0000 XLON 05002050000009516-E0OnOvNUKx5j
08:18:57 155 5,172.0000 XLON 07002070000009537-E0OnOvNUKx7V
08:18:58 143 5,172.0000 XLON 07002070000009551-E0OnOvNUKx8v
08:18:59 155 5,172.0000 XLON 07002070000009571-E0OnOvNUKxCG
08:19:00 143 5,172.0000 XLON 05002050000009571-E0OnOvNUKxDV
08:20:26 8 5,174.0000 XLON 07002070000010802-E0OnOvNUKz4q
08:20:27 48 5,174.0000 XLON 07002070000010816-E0OnOvNUKz60
08:20:27 98 5,174.0000 XLON 07002070000010816-E0OnOvNUKz62
08:20:28 57 5,172.0000 XLON 07002070000009978-E0OnOvNUKzEe
08:20:28 107 5,174.0000 XLON 07002070000010832-E0OnOvNUKzCF
08:20:32 86 5,172.0000 XLON 07002070000009978-E0OnOvNUKzVt
08:20:57 97 5,170.0000 XLON 05002050000010818-E0OnOvNUL04S
08:21:52 86 5,170.0000 XLON 07002070000011272-E0OnOvNUL1Qa
08:22:11 117 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yB
08:22:11 36 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yD
08:22:11 91 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yF
08:23:35 69 5,172.0000 XLON 05002050000013535-E0OnOvNUL45X
08:23:55 106 5,172.0000 XLON 07002070000013797-E0OnOvNUL4Lk
08:24:28 33 5,172.0000 XLON 05002050000014225-E0OnOvNUL4ny
08:24:28 51 5,172.0000 XLON 05002050000014225-E0OnOvNUL4o0
08:25:24 115 5,174.0000 XLON 07002070000014472-E0OnOvNUL5XI
08:25:28 189 5,174.0000 XLON 05002050000014840-E0OnOvNUL5aJ
08:26:25 143 5,174.0000 XLON 05002050000015603-E0OnOvNUL70z
08:27:20 106 5,182.0000 XLON 05002050000016146-E0OnOvNUL7tv
08:27:35 103 5,180.0000 XLON 07002070000015760-E0OnOvNUL89Z
08:28:29 123 5,186.0000 XLON 07002070000017085-E0OnOvNUL8zR
08:28:29 51 5,186.0000 XLON 07002070000017085-E0OnOvNUL8zW
08:29:04 137 5,188.0000 XLON 05002050000017616-E0OnOvNUL9dF
08:29:20 129 5,184.0000 XLON 05002050000016979-E0OnOvNUL9uZ
08:29:28 97 5,182.0000 XLON 07002070000016546-E0OnOvNULA3P
08:30:44 85 5,188.0000 XLON 05002050000018952-E0OnOvNULC6e
08:33:45 133 5,190.0000 XLON 07002070000019451-E0OnOvNULEvB
08:33:46 111 5,190.0000 XLON 05002050000021358-E0OnOvNULF1r
08:33:47 111 5,190.0000 XLON 05002050000021378-E0OnOvNULF4Q
08:33:48 167 5,190.0000 XLON 07002070000021347-E0OnOvNULF5N
08:33:49 132 5,188.0000 XLON 07002070000018967-E0OnOvNULF9G
08:33:58 144 5,188.0000 XLON 05002050000021446-E0OnOvNULFMf
08:34:10 113 5,184.0000 XLON 05002050000019016-E0OnOvNULFhc
08:36:32 151 5,186.0000 XLON 05002050000022762-E0OnOvNULI5g
08:36:33 174 5,186.0000 XLON 05002050000023496-E0OnOvNULI76
08:36:34 123 5,182.0000 XLON 05002050000022670-E0OnOvNULI9h
08:37:41 90 5,182.0000 XLON 05002050000024263-E0OnOvNULJGN
08:38:16 30 5,184.0000 XLON 07002070000024518-E0OnOvNULJjY
08:39:01 162 5,184.0000 XLON 07002070000024810-E0OnOvNULKcq
08:39:21 89 5,184.0000 XLON 07002070000025081-E0OnOvNULKp9
08:39:56 68 5,184.0000 XLON 07002070000025402-E0OnOvNULLLX
08:40:31 32 5,184.0000 XLON 07002070000025804-E0OnOvNULLhv
08:42:10 106 5,184.0000 XLON 07002070000025804-E0OnOvNULN2m
08:42:25 116 5,180.0000 XLON 05002050000024919-E0OnOvNULNDX
08:42:26 134 5,180.0000 XLON 07002070000026899-E0OnOvNULNEz
08:42:26 90 5,180.0000 XLON 07002070000026899-E0OnOvNULNF1
08:43:54 111 5,180.0000 XLON 07002070000027826-E0OnOvNULOIA
08:46:22 155 5,176.0000 XLON 07002070000027948-E0OnOvNULQ8J
08:46:23 111 5,174.0000 XLON 07002070000021396-E0OnOvNULQAk
08:46:23 134 5,176.0000 XLON 05002050000029555-E0OnOvNULQAS
08:46:26 72 5,174.0000 XLON 07002070000029390-E0OnOvNULQG3
08:46:26 108 5,174.0000 XLON 07002070000029390-E0OnOvNULQG5
08:48:03 72 5,170.0000 XLON 07002070000030393-E0OnOvNULROV
08:48:03 160 5,170.0000 XLON 07002070000030393-E0OnOvNULROX
08:48:03 115 5,170.0000 XLON 07002070000030393-E0OnOvNULROZ
08:48:03 36 5,170.0000 XLON 07002070000030393-E0OnOvNULROb
08:48:03 30 5,170.0000 XLON 07002070000030393-E0OnOvNULROd
08:48:03 36 5,170.0000 XLON 07002070000030393-E0OnOvNULROf
08:48:03 21 5,170.0000 XLON 07002070000030393-E0OnOvNULROh
08:48:30 160 5,166.0000 XLON 05002050000027028-E0OnOvNULRel
08:49:43 139 5,166.0000 XLON 05002050000031824-E0OnOvNULSi4
08:49:43 38 5,166.0000 XLON 05002050000031824-E0OnOvNULSi6
08:50:15 87 5,164.0000 XLON 07002070000031969-E0OnOvNULTHZ
08:51:01 87 5,168.0000 XLON 05002050000032970-E0OnOvNULUCK
08:51:36 39 5,168.0000 XLON 07002070000033239-E0OnOvNULUiQ
08:51:36 72 5,168.0000 XLON 07002070000033239-E0OnOvNULUiS
08:51:36 98 5,168.0000 XLON 07002070000033239-E0OnOvNULUiU
08:52:41 27 5,164.0000 XLON 05002050000034442-E0OnOvNULW1j
08:54:59 18 5,174.0000 XLON 07002070000035783-E0OnOvNULYZq
08:54:59 130 5,174.0000 XLON 07002070000035783-E0OnOvNULYZz
08:55:32 6 5,174.0000 XLON 05002050000036482-E0OnOvNULYww
08:55:32 158 5,174.0000 XLON 05002050000036482-E0OnOvNULYwf
08:58:10 124 5,176.0000 XLON 07002070000037809-E0OnOvNULawI
08:58:42 111 5,176.0000 XLON 07002070000038272-E0OnOvNULbPv
08:58:42 12 5,176.0000 XLON 07002070000038272-E0OnOvNULbPx
08:59:08 50 5,176.0000 XLON 05002050000038910-E0OnOvNULbsI
08:59:08 33 5,176.0000 XLON 05002050000038910-E0OnOvNULbsK
08:59:21 59 5,176.0000 XLON 05002050000039058-E0OnOvNULc6e
08:59:26 87 5,176.0000 XLON 05002050000039058-E0OnOvNULcAP
08:59:27 131 5,174.0000 XLON 05002050000036794-E0OnOvNULcD6
09:00:06 54 5,174.0000 XLON 05002050000036794-E0OnOvNULcwk
09:02:11 191 5,178.0000 XLON 05002050000042144-E0OnOvNULfE5
09:02:11 17 5,178.0000 XLON 05002050000042144-E0OnOvNULfE7
09:02:41 218 5,178.0000 XLON 05002050000042623-E0OnOvNULg1Z
09:03:16 88 5,178.0000 XLON 05002050000043223-E0OnOvNULgak
09:05:39 164 5,180.0000 XLON 05002050000044391-E0OnOvNULjAI
09:05:39 140 5,180.0000 XLON 05002050000044391-E0OnOvNULjAU
09:06:03 151 5,178.0000 XLON 05002050000045975-E0OnOvNULjjh
09:06:37 17 5,178.0000 XLON 07002070000046207-E0OnOvNULk8o
09:06:49 130 5,178.0000 XLON 07002070000046207-E0OnOvNULkFP
09:07:41 198 5,178.0000 XLON 05002050000047505-E0OnOvNULl41
09:08:19 65 5,178.0000 XLON 05002050000047955-E0OnOvNULlhk
09:09:32 159 5,178.0000 XLON 05002050000048769-E0OnOvNULmcC
09:09:32 13 5,178.0000 XLON 05002050000048769-E0OnOvNULmcE
09:09:58 111 5,178.0000 XLON 07002070000049046-E0OnOvNULn4b
09:11:01 141 5,178.0000 XLON 05002050000050090-E0OnOvNULoD7
09:11:22 162 5,174.0000 XLON 07002070000040668-E0OnOvNULobt
09:11:22 125 5,176.0000 XLON 05002050000041553-E0OnOvNULoag
09:15:31 22 5,180.0000 XLON 07002070000052706-E0OnOvNULsBg
09:15:31 53 5,180.0000 XLON 07002070000052706-E0OnOvNULsBi
09:15:31 27 5,180.0000 XLON 07002070000052706-E0OnOvNULsBk
09:15:31 124 5,180.0000 XLON 07002070000052706-E0OnOvNULsBm
09:16:24 164 5,180.0000 XLON 05002050000053185-E0OnOvNULtBx
09:16:36 68 5,180.0000 XLON 07002070000053318-E0OnOvNULtN7
09:17:41 42 5,180.0000 XLON 05002050000054135-E0OnOvNULuKR
09:17:45 160 5,178.0000 XLON 05002050000051521-E0OnOvNULuMp
09:19:23 209 5,178.0000 XLON 05002050000054962-E0OnOvNULvpy
09:20:02 111 5,176.0000 XLON 05002050000054173-E0OnOvNULwlW
09:21:01 77 5,176.0000 XLON 05002050000056084-E0OnOvNULxTS
09:21:01 35 5,176.0000 XLON 05002050000056084-E0OnOvNULxTU
09:21:01 53 5,176.0000 XLON 05002050000056084-E0OnOvNULxTW
09:21:01 96 5,176.0000 XLON 05002050000056084-E0OnOvNULxTY
09:22:41 125 5,176.0000 XLON 05002050000057167-E0OnOvNULyzp
09:22:41 47 5,176.0000 XLON 05002050000057167-E0OnOvNULyzr
09:22:41 124 5,176.0000 XLON 05002050000057167-E0OnOvNULyzt
09:22:41 22 5,176.0000 XLON 05002050000057167-E0OnOvNULyzv
09:24:21 104 5,176.0000 XLON 05002050000057918-E0OnOvNUM0QF
09:24:21 83 5,176.0000 XLON 05002050000057918-E0OnOvNUM0QJ
09:24:27 70 5,174.0000 XLON 05002050000050742-E0OnOvNUM0al
09:25:54 159 5,174.0000 XLON 07002070000058236-E0OnOvNUM1Ny
09:27:41 99 5,176.0000 XLON 05002050000059479-E0OnOvNUM2lv
09:27:41 74 5,176.0000 XLON 05002050000059479-E0OnOvNUM2m1
09:27:43 187 5,174.0000 XLON 07002070000058467-E0OnOvNUM2ov
09:30:00 207 5,172.0000 XLON 05002050000060202-E0OnOvNUM4Xx
09:34:56 161 5,174.0000 XLON 07002070000061425-E0OnOvNUM800
09:36:33 83 5,178.0000 XLON 05002050000063701-E0OnOvNUM94Z
09:36:33 46 5,178.0000 XLON 05002050000063701-E0OnOvNUM94b
09:37:08 64 5,178.0000 XLON 07002070000063631-E0OnOvNUM9Ti
09:37:22 150 5,176.0000 XLON 07002070000063208-E0OnOvNUM9gA
09:40:16 211 5,182.0000 XLON 07002070000064399-E0OnOvNUMCN0
09:40:18 151 5,180.0000 XLON 05002050000064636-E0OnOvNUMCPv
09:40:18 45 5,182.0000 XLON 05002050000065245-E0OnOvNUMCPO
09:40:18 155 5,182.0000 XLON 05002050000065245-E0OnOvNUMCPS
09:42:39 200 5,182.0000 XLON 07002070000065747-E0OnOvNUMEHf
09:42:41 38 5,182.0000 XLON 07002070000066186-E0OnOvNUMEJd
09:42:41 52 5,182.0000 XLON 07002070000066186-E0OnOvNUMEJf
09:44:30 155 5,186.0000 XLON 05002050000067056-E0OnOvNUMGFV
09:44:56 86 5,186.0000 XLON 05002050000067520-E0OnOvNUMGeh
09:45:07 200 5,184.0000 XLON 05002050000066797-E0OnOvNUMGnf
09:46:01 107 5,184.0000 XLON 05002050000068010-E0OnOvNUMHtY
09:46:01 36 5,184.0000 XLON 05002050000068010-E0OnOvNUMHta
09:46:01 44 5,184.0000 XLON 05002050000068010-E0OnOvNUMHtc
09:46:01 20 5,184.0000 XLON 05002050000068010-E0OnOvNUMHte
09:47:41 193 5,184.0000 XLON 07002070000068592-E0OnOvNUMJ8n
09:47:45 11 5,184.0000 XLON 07002070000068592-E0OnOvNUMJD5
09:49:21 152 5,186.0000 XLON 07002070000069286-E0OnOvNUMKBA
09:49:21 57 5,186.0000 XLON 07002070000069286-E0OnOvNUMKBE
09:52:23 176 5,190.0000 XLON 05002050000070839-E0OnOvNUMMEz
09:53:51 115 5,192.0000 XLON 07002070000071184-E0OnOvNUMNBp
09:54:21 171 5,192.0000 XLON 05002050000071640-E0OnOvNUMNjG
09:54:54 190 5,190.0000 XLON 07002070000070737-E0OnOvNUMO3T
09:56:01 59 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsf
09:56:01 42 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsh
09:56:01 52 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsj
09:56:52 76 5,192.0000 XLON 05002050000072706-E0OnOvNUMPRf
10:00:53 242 5,192.0000 XLON 05002050000073093-E0OnOvNUMSIb
10:00:58 99 5,190.0000 XLON 07002070000072421-E0OnOvNUMSe9
10:00:58 68 5,190.0000 XLON 07002070000072490-E0OnOvNUMSeB
10:01:02 21 5,190.0000 XLON 05002050000074737-E0OnOvNUMSm5
10:01:02 142 5,190.0000 XLON 05002050000074737-E0OnOvNUMSm7
10:01:36 44 5,190.0000 XLON 07002070000075270-E0OnOvNUMTch
10:01:36 41 5,190.0000 XLON 07002070000075270-E0OnOvNUMTcj
10:03:16 5 5,196.0000 XLON 05002050000076278-E0OnOvNUMV0y
10:03:16 188 5,196.0000 XLON 05002050000076278-E0OnOvNUMV10
10:04:04 163 5,192.0000 XLON 07002070000075579-E0OnOvNUMVnX
10:04:56 221 5,192.0000 XLON 05002050000077481-E0OnOvNUMWQg
10:05:07 227 5,190.0000 XLON 05002050000077184-E0OnOvNUMWUe
10:06:01 167 5,188.0000 XLON 05002050000077967-E0OnOvNUMXIM
10:06:01 19 5,188.0000 XLON 05002050000077967-E0OnOvNUMXIP
10:06:31 186 5,184.0000 XLON 07002070000077751-E0OnOvNUMXeD
10:07:59 85 5,184.0000 XLON 05002050000078801-E0OnOvNUMYeB
10:07:59 47 5,184.0000 XLON 05002050000078801-E0OnOvNUMYeH
10:09:21 121 5,186.0000 XLON 07002070000079338-E0OnOvNUMZXU
10:09:21 42 5,186.0000 XLON 07002070000079338-E0OnOvNUMZXW
10:10:47 143 5,180.0000 XLON 07002070000078568-E0OnOvNUMaWP
10:12:32 105 5,182.0000 XLON 07002070000080434-E0OnOvNUMbbm
10:13:59 138 5,184.0000 XLON 07002070000081065-E0OnOvNUMcbs
10:14:21 25 5,182.0000 XLON 07002070000080808-E0OnOvNUMcsE
10:14:21 125 5,182.0000 XLON 07002070000080808-E0OnOvNUMcsG
10:14:21 152 5,184.0000 XLON 07002070000081663-E0OnOvNUMcrq
10:16:01 7 5,182.0000 XLON 07002070000082497-E0OnOvNUMe0V
10:17:11 134 5,186.0000 XLON 07002070000083026-E0OnOvNUMf7i
10:17:41 98 5,184.0000 XLON 05002050000083570-E0OnOvNUMfQe
10:19:21 93 5,184.0000 XLON 05002050000084433-E0OnOvNUMgnu
10:20:31 44 5,184.0000 XLON 05002050000085264-E0OnOvNUMhia
10:20:31 48 5,184.0000 XLON 05002050000085264-E0OnOvNUMhic
10:21:01 146 5,184.0000 XLON 05002050000085554-E0OnOvNUMiG8
10:21:01 62 5,184.0000 XLON 05002050000085554-E0OnOvNUMiGE
10:21:01 9 5,184.0000 XLON 05002050000085554-E0OnOvNUMiFu
10:21:24 168 5,182.0000 XLON 07002070000082747-E0OnOvNUMiQr
10:24:29 16 5,186.0000 XLON 07002070000086579-E0OnOvNUMkOT
10:26:12 163 5,190.0000 XLON 05002050000087925-E0OnOvNUMlRh
10:27:36 3 5,188.0000 XLON 05002050000087694-E0OnOvNUMmPP
10:27:36 160 5,188.0000 XLON 05002050000087694-E0OnOvNUMmPT
10:28:03 10 5,188.0000 XLON 05002050000088943-E0OnOvNUMmtN
10:28:03 147 5,188.0000 XLON 05002050000088943-E0OnOvNUMmtQ
10:28:10 76 5,186.0000 XLON 07002070000088659-E0OnOvNUMn0W
10:28:10 97 5,186.0000 XLON 07002070000088718-E0OnOvNUMn0a
10:29:21 7 5,186.0000 XLON 05002050000089625-E0OnOvNUMnsr
10:30:02 169 5,186.0000 XLON 05002050000089924-E0OnOvNUMoRP
10:30:02 17 5,186.0000 XLON 05002050000089924-E0OnOvNUMoRR
10:32:41 58 5,196.0000 XLON 05002050000091477-E0OnOvNUMqJo
10:33:48 14 5,196.0000 XLON 07002070000091490-E0OnOvNUMqtF
10:34:16 2 5,196.0000 XLON 07002070000091490-E0OnOvNUMr23
10:34:16 182 5,196.0000 XLON 07002070000091490-E0OnOvNUMr25
10:34:21 60 5,196.0000 XLON 07002070000091971-E0OnOvNUMrAG
10:34:59 143 5,198.0000 XLON 05002050000092487-E0OnOvNUMraI
10:36:01 221 5,198.0000 XLON 05002050000092964-E0OnOvNUMsQI
10:37:51 236 5,198.0000 XLON 07002070000093579-E0OnOvNUMtXb
10:39:21 231 5,198.0000 XLON 07002070000094382-E0OnOvNUMuLz
10:39:23 179 5,196.0000 XLON 07002070000091986-E0OnOvNUMuMl
10:43:52 18 5,200.0000 XLON 07002070000096384-E0OnOvNUMxBV
10:43:52 138 5,200.0000 XLON 07002070000096384-E0OnOvNUMxBX
10:44:49 234 5,200.0000 XLON 05002050000096923-E0OnOvNUMxn9
10:47:11 3 5,202.0000 XLON 05002050000098243-E0OnOvNUMzgu
10:47:50 205 5,202.0000 XLON 05002050000098433-E0OnOvNUN02Y
10:49:10 158 5,200.0000 XLON 05002050000097732-E0OnOvNUN17b
10:49:21 109 5,200.0000 XLON 05002050000099301-E0OnOvNUN1BS
10:50:01 79 5,194.0000 XLON 05002050000097174-E0OnOvNUN1oh
10:50:01 97 5,196.0000 XLON 07002070000099051-E0OnOvNUN1nu
10:51:37 117 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yM
10:51:37 11 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yP
10:51:37 16 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yI
10:54:21 84 5,192.0000 XLON 07002070000101975-E0OnOvNUN4qP
10:54:21 31 5,192.0000 XLON 07002070000101975-E0OnOvNUN4qR
10:54:41 65 5,190.0000 XLON 05002050000101178-E0OnOvNUN58m
10:54:41 95 5,190.0000 XLON 07002070000097957-E0OnOvNUN58k
10:56:09 121 5,192.0000 XLON 07002070000102680-E0OnOvNUN68c
10:56:32 65 5,190.0000 XLON 07002070000102882-E0OnOvNUN6L3
10:58:02 109 5,188.0000 XLON 05002050000102403-E0OnOvNUN7jT
10:58:02 91 5,188.0000 XLON 07002070000103929-E0OnOvNUN7jV
10:59:24 93 5,184.0000 XLON 05002050000100063-E0OnOvNUN8nF
10:59:24 5 5,184.0000 XLON 05002050000100063-E0OnOvNUN8nH
10:59:24 81 5,184.0000 XLON 05002050000104183-E0OnOvNUN8nJ
11:00:54 167 5,186.0000 XLON 05002050000105909-E0OnOvNUNAOP
11:01:36 225 5,186.0000 XLON 07002070000105953-E0OnOvNUNArS
11:01:36 89 5,188.0000 XLON 05002050000106464-E0OnOvNUNAqv
11:01:36 76 5,188.0000 XLON 07002070000106220-E0OnOvNUNAqx
11:02:58 134 5,186.0000 XLON 07002070000106831-E0OnOvNUNC57
11:03:57 112 5,184.0000 XLON 05002050000107110-E0OnOvNUNCoy
11:04:56 84 5,184.0000 XLON 07002070000108116-E0OnOvNUNDlS
11:04:56 36 5,184.0000 XLON 07002070000108116-E0OnOvNUNDlU
11:06:03 7 5,186.0000 XLON 07002070000108572-E0OnOvNUNETU
11:06:41 85 5,188.0000 XLON 07002070000108679-E0OnOvNUNEse
11:06:41 36 5,188.0000 XLON 07002070000108679-E0OnOvNUNEsi
11:08:13 130 5,188.0000 XLON 05002050000109591-E0OnOvNUNFuU
11:09:21 143 5,186.0000 XLON 05002050000108944-E0OnOvNUNGkn
11:09:21 199 5,188.0000 XLON 05002050000110326-E0OnOvNUNGjs
11:12:41 128 5,192.0000 XLON 07002070000111438-E0OnOvNUNJJm
11:12:41 36 5,192.0000 XLON 07002070000111438-E0OnOvNUNJJo
11:14:56 59 5,192.0000 XLON 07002070000112542-E0OnOvNUNKSl
11:15:32 154 5,192.0000 XLON 05002050000113150-E0OnOvNUNKsh
11:16:39 122 5,190.0000 XLON 07002070000110860-E0OnOvNUNLeX
11:16:39 194 5,192.0000 XLON 05002050000113314-E0OnOvNUNLdp
11:18:17 122 5,192.0000 XLON 07002070000113892-E0OnOvNUNMgp
11:19:46 122 5,190.0000 XLON 05002050000113974-E0OnOvNUNNfq
11:20:55 134 5,190.0000 XLON 05002050000115098-E0OnOvNUNOKi
11:22:03 142 5,188.0000 XLON 07002070000114966-E0OnOvNUNOsc
11:22:41 148 5,188.0000 XLON 07002070000115735-E0OnOvNUNPBv
11:25:31 3 5,188.0000 XLON 05002050000117184-E0OnOvNUNQfK
11:26:01 44 5,188.0000 XLON 07002070000117109-E0OnOvNUNRBh
11:26:01 84 5,188.0000 XLON 07002070000117109-E0OnOvNUNRBj
11:27:41 7 5,188.0000 XLON 05002050000118027-E0OnOvNUNRxm
11:28:34 39 5,188.0000 XLON 05002050000118314-E0OnOvNUNSTx
11:28:34 181 5,188.0000 XLON 05002050000118314-E0OnOvNUNSU1
11:29:21 7 5,188.0000 XLON 05002050000118720-E0OnOvNUNSu3
11:29:21 59 5,188.0000 XLON 05002050000118720-E0OnOvNUNSu5
11:29:56 2 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFO
11:29:56 44 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFQ
11:29:56 75 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFS
11:29:59 173 5,186.0000 XLON 05002050000114603-E0OnOvNUNTIN
11:29:59 13 5,186.0000 XLON 05002050000114603-E0OnOvNUNTIP
11:31:39 99 5,188.0000 XLON 05002050000119691-E0OnOvNUNUDe
11:31:39 17 5,188.0000 XLON 05002050000119691-E0OnOvNUNUDk
11:33:16 68 5,190.0000 XLON 07002070000120141-E0OnOvNUNVBm
11:33:51 4 5,190.0000 XLON 05002050000120633-E0OnOvNUNVX4
11:33:51 42 5,190.0000 XLON 05002050000120633-E0OnOvNUNVX6
11:37:51 169 5,192.0000 XLON 05002050000121478-E0OnOvNUNYKs
11:39:21 60 5,192.0000 XLON 07002070000122528-E0OnOvNUNZLe
11:39:32 142 5,190.0000 XLON 07002070000120722-E0OnOvNUNZWv
11:39:32 27 5,190.0000 XLON 07002070000120722-E0OnOvNUNZWx
11:43:34 303 5,192.0000 XLON 05002050000124352-E0OnOvNUNcD3
11:43:34 247 5,194.0000 XLON 05002050000124375-E0OnOvNUNcCS
11:43:37 151 5,190.0000 XLON 07002070000124084-E0OnOvNUNcGI
11:43:39 68 5,188.0000 XLON 05002050000124456-E0OnOvNUNcI1
11:47:11 272 5,186.0000 XLON 07002070000125613-E0OnOvNUNeL6
11:47:15 168 5,184.0000 XLON 07002070000124859-E0OnOvNUNeMt
11:49:02 156 5,186.0000 XLON 05002050000126068-E0OnOvNUNfMN
11:49:36 165 5,184.0000 XLON 07002070000126366-E0OnOvNUNfq5
11:53:02 49 5,186.0000 XLON 07002070000126992-E0OnOvNUNiQu
11:53:45 83 5,186.0000 XLON 07002070000126992-E0OnOvNUNix2
11:54:56 105 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxG
11:54:56 125 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxI
11:54:56 25 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxK
11:57:45 61 5,194.0000 XLON 07002070000129754-E0OnOvNUNoC8
11:57:45 139 5,194.0000 XLON 07002070000129754-E0OnOvNUNoCC
11:57:59 186 5,192.0000 XLON 05002050000129921-E0OnOvNUNogw
11:59:50 170 5,194.0000 XLON 05002050000130871-E0OnOvNUNrZl
12:00:18 186 5,190.0000 XLON 07002070000129115-E0OnOvNUNseF
12:01:44 79 5,190.0000 XLON 07002070000131613-E0OnOvNUNtsl
12:01:44 99 5,190.0000 XLON 07002070000131613-E0OnOvNUNtsp
12:04:42 168 5,190.0000 XLON 05002050000133044-E0OnOvNUNwQw
12:05:23 137 5,188.0000 XLON 05002050000131908-E0OnOvNUNwyt
12:06:38 216 5,188.0000 XLON 05002050000134332-E0OnOvNUNxuu
12:07:19 86 5,186.0000 XLON 07002070000134034-E0OnOvNUNyK0
12:07:38 52 5,184.0000 XLON 07002070000132484-E0OnOvNUNyUc
12:07:38 16 5,184.0000 XLON 07002070000132484-E0OnOvNUNyUa
12:07:41 44 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXY
12:07:41 105 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXa
12:07:41 1 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXc
12:08:12 77 5,182.0000 XLON 07002070000131610-E0OnOvNUNz4c
12:08:53 18 5,182.0000 XLON 07002070000131610-E0OnOvNUNzWQ
12:12:30 1 5,182.0000 XLON 07002070000136406-E0OnOvNUO1fn
12:12:30 134 5,182.0000 XLON 07002070000136406-E0OnOvNUO1fq
12:20:39 134 5,182.0000 XLON 05002050000137806-E0OnOvNUO5aI
12:20:39 65 5,182.0000 XLON 05002050000137806-E0OnOvNUO5aK
12:21:11 170 5,182.0000 XLON 05002050000140257-E0OnOvNUO5z7
12:21:11 47 5,182.0000 XLON 05002050000140257-E0OnOvNUO5z9
12:21:47 208 5,182.0000 XLON 07002070000140417-E0OnOvNUO6Sa
12:23:00 225 5,182.0000 XLON 07002070000140788-E0OnOvNUO7A4
12:23:53 67 5,180.0000 XLON 05002050000138538-E0OnOvNUO7vC
12:23:53 120 5,180.0000 XLON 07002070000135679-E0OnOvNUO7v8
12:24:31 44 5,180.0000 XLON 07002070000141400-E0OnOvNUO8SX
12:24:31 99 5,180.0000 XLON 07002070000141400-E0OnOvNUO8SZ
12:25:06 66 5,180.0000 XLON 07002070000141696-E0OnOvNUO8fc
12:26:00 66 5,178.0000 XLON 05002050000141420-E0OnOvNUO9L6
12:26:01 140 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N2
12:26:01 59 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N4
12:26:01 52 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N6
12:26:33 127 5,174.0000 XLON 05002050000135196-E0OnOvNUOA6Q
12:26:33 69 5,174.0000 XLON 05002050000138143-E0OnOvNUOA6S
12:29:47 136 5,174.0000 XLON 07002070000143195-E0OnOvNUOBxp
12:32:08 203 5,186.0000 XLON 07002070000144563-E0OnOvNUODmP
12:32:36 78 5,192.0000 XLON 05002050000144830-E0OnOvNUOECr
12:32:36 3 5,192.0000 XLON 05002050000144830-E0OnOvNUOECv
12:32:36 1 5,192.0000 XLON 05002050000144830-E0OnOvNUOED1
12:32:36 49 5,192.0000 XLON 05002050000144830-E0OnOvNUOED3
12:32:36 34 5,196.0000 XLON 05002050000144906-E0OnOvNUOEBZ
12:32:36 80 5,196.0000 XLON 05002050000144906-E0OnOvNUOEBb
12:32:41 124 5,194.0000 XLON 05002050000144999-E0OnOvNUOEGI
12:33:26 83 5,204.0000 XLON 05002050000145236-E0OnOvNUOEq1
12:34:32 97 5,202.0000 XLON 05002050000145607-E0OnOvNUOFlP
12:36:24 171 5,202.0000 XLON 07002070000146095-E0OnOvNUOGdj
12:38:23 117 5,204.0000 XLON 07002070000147004-E0OnOvNUOHfA
12:38:46 117 5,202.0000 XLON 07002070000146730-E0OnOvNUOHly
12:42:26 186 5,200.0000 XLON 05002050000148954-E0OnOvNUOKGX
12:44:18 186 5,200.0000 XLON 05002050000149748-E0OnOvNUOLMZ
12:45:33 143 5,202.0000 XLON 07002070000150093-E0OnOvNUOM9x
12:46:22 195 5,202.0000 XLON 05002050000150635-E0OnOvNUOMU0
12:48:18 11 5,202.0000 XLON 07002070000151092-E0OnOvNUONbI
12:48:18 210 5,202.0000 XLON 07002070000151092-E0OnOvNUONbK
12:51:17 153 5,204.0000 XLON 05002050000152469-E0OnOvNUOPkL
12:52:20 153 5,202.0000 XLON
s="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:18
238
5,158.0000
XLON
05002050000003452-E0OnOvNUKPBU
08:02:45
107
5,158.0000
XLON
07002070000003650-E0OnOvNUKTGl
08:02:45
115
5,160.0000
XLON
07002070000003775-E0OnOvNUKTFt
08:02:45
126
5,160.0000
XLON
07002070000003872-E0OnOvNUKTFx
08:02:45
79
5,160.0000
XLON
07002070000003874-E0OnOvNUKTFz
08:02:46
198
5,156.0000
XLON
05002050000003455-E0OnOvNUKTJ7
08:05:03
170
5,160.0000
XLON
07002070000004267-E0OnOvNUKYLA
08:05:24
81
5,160.0000
XLON
07002070000004381-E0OnOvNUKZ4t
08:05:24
152
5,160.0000
XLON
07002070000004381-E0OnOvNUKZ4v
08:05:55
18
5,156.0000
XLON
07002070000004221-E0OnOvNUKa88
08:05:55
134
5,156.0000
XLON
07002070000004221-E0OnOvNUKa86
08:05:55
131
5,158.0000
XLON
07002070000004228-E0OnOvNUKa7Z
08:06:05
90
5,156.0000
XLON
05002050000004517-E0OnOvNUKaVN
08:06:05
135
5,156.0000
XLON
05002050000004517-E0OnOvNUKaVP
08:09:00
200
5,158.0000
XLON
05002050000004773-E0OnOvNUKgfy
08:09:28
155
5,160.0000
XLON
05002050000005028-E0OnOvNUKhYg
08:09:38
168
5,162.0000
XLON
05002050000005063-E0OnOvNUKhoD
08:12:11
5
5,164.0000
XLON
07002070000005538-E0OnOvNUKml2
08:13:18
2
5,170.0000
XLON
07002070000005728-E0OnOvNUKoe3
08:13:19
133
5,168.0000
XLON
05002050000005677-E0OnOvNUKofX
08:13:20
157
5,168.0000
XLON
07002070000005732-E0OnOvNUKohN
08:13:33
118
5,166.0000
XLON
05002050000005706-E0OnOvNUKp2a
08:13:33
15
5,166.0000
XLON
05002050000005706-E0OnOvNUKp2e
08:15:00
182
5,166.0000
XLON
05002050000005798-E0OnOvNUKrnx
08:15:04
21
5,164.0000
XLON
05002050000005519-E0OnOvNUKs5K
08:15:04
101
5,164.0000
XLON
05002050000005519-E0OnOvNUKs5O
08:15:04
172
5,166.0000
XLON
07002070000005983-E0OnOvNUKs52
08:15:11
120
5,164.0000
XLON
05002050000006177-E0OnOvNUKsLm
08:18:56
120
5,172.0000
XLON
05002050000009516-E0OnOvNUKx5j
08:18:57
155
5,172.0000
XLON
07002070000009537-E0OnOvNUKx7V
08:18:58
143
5,172.0000
XLON
07002070000009551-E0OnOvNUKx8v
08:18:59
155
5,172.0000
XLON
07002070000009571-E0OnOvNUKxCG
08:19:00
143
5,172.0000
XLON
05002050000009571-E0OnOvNUKxDV
08:20:26
8
5,174.0000
XLON
07002070000010802-E0OnOvNUKz4q
08:20:27
48
5,174.0000
XLON
07002070000010816-E0OnOvNUKz60
08:20:27
98
5,174.0000
XLON
07002070000010816-E0OnOvNUKz62
08:20:28
57
5,172.0000
XLON
07002070000009978-E0OnOvNUKzEe
08:20:28
107
5,174.0000
XLON
07002070000010832-E0OnOvNUKzCF
08:20:32
86
5,172.0000
XLON
07002070000009978-E0OnOvNUKzVt
08:20:57
97
5,170.0000
XLON
05002050000010818-E0OnOvNUL04S
08:21:52
86
5,170.0000
XLON
07002070000011272-E0OnOvNUL1Qa
08:22:11
117
5,170.0000
XLON
05002050000012367-E0OnOvNUL1yB
08:22:11
36
5,170.0000
XLON
05002050000012367-E0OnOvNUL1yD
08:22:11
91
5,170.0000
XLON
05002050000012367-E0OnOvNUL1yF
08:23:35
69
5,172.0000
XLON
05002050000013535-E0OnOvNUL45X
08:23:55
106
5,172.0000
XLON
07002070000013797-E0OnOvNUL4Lk
08:24:28
33
5,172.0000
XLON
05002050000014225-E0OnOvNUL4ny
08:24:28
51
5,172.0000
XLON
05002050000014225-E0OnOvNUL4o0
08:25:24
115
5,174.0000
XLON
07002070000014472-E0OnOvNUL5XI
08:25:28
189
5,174.0000
XLON
05002050000014840-E0OnOvNUL5aJ
08:26:25
143
5,174.0000
XLON
05002050000015603-E0OnOvNUL70z
08:27:20
106
5,182.0000
XLON
05002050000016146-E0OnOvNUL7tv
08:27:35
103
5,180.0000
XLON
07002070000015760-E0OnOvNUL89Z
08:28:29
123
5,186.0000
XLON
07002070000017085-E0OnOvNUL8zR
08:28:29
51
5,186.0000
XLON
07002070000017085-E0OnOvNUL8zW
08:29:04
137
5,188.0000
XLON
05002050000017616-E0OnOvNUL9dF
08:29:20
129
5,184.0000
XLON
05002050000016979-E0OnOvNUL9uZ
08:29:28
97
5,182.0000
XLON
07002070000016546-E0OnOvNULA3P
08:30:44
85
5,188.0000
XLON
05002050000018952-E0OnOvNULC6e
08:33:45
133
5,190.0000
XLON
07002070000019451-E0OnOvNULEvB
08:33:46
111
5,190.0000
XLON
05002050000021358-E0OnOvNULF1r
08:33:47
111
5,190.0000
XLON
05002050000021378-E0OnOvNULF4Q
08:33:48
167
5,190.0000
XLON
07002070000021347-E0OnOvNULF5N
08:33:49
132
5,188.0000
XLON
07002070000018967-E0OnOvNULF9G
08:33:58
144
5,188.0000
XLON
05002050000021446-E0OnOvNULFMf
08:34:10
113
5,184.0000
XLON
05002050000019016-E0OnOvNULFhc
08:36:32
151
5,186.0000
XLON
05002050000022762-E0OnOvNULI5g
08:36:33
174
5,186.0000
XLON
05002050000023496-E0OnOvNULI76
08:36:34
123
5,182.0000
XLON
05002050000022670-E0OnOvNULI9h
08:37:41
90
5,182.0000
XLON
05002050000024263-E0OnOvNULJGN
08:38:16
30
5,184.0000
XLON
07002070000024518-E0OnOvNULJjY
08:39:01
162
5,184.0000
XLON
07002070000024810-E0OnOvNULKcq
08:39:21
89
5,184.0000
XLON
07002070000025081-E0OnOvNULKp9
08:39:56
68
5,184.0000
XLON
07002070000025402-E0OnOvNULLLX
08:40:31
32
5,184.0000
XLON
07002070000025804-E0OnOvNULLhv
08:42:10
106
5,184.0000
XLON
07002070000025804-E0OnOvNULN2m
08:42:25
116
5,180.0000
XLON
05002050000024919-E0OnOvNULNDX
08:42:26
134
5,180.0000
XLON
07002070000026899-E0OnOvNULNEz
08:42:26
90
5,180.0000
XLON
07002070000026899-E0OnOvNULNF1
08:43:54
111
5,180.0000
XLON
07002070000027826-E0OnOvNULOIA
08:46:22
155
5,176.0000
XLON
07002070000027948-E0OnOvNULQ8J
08:46:23
111
5,174.0000
XLON
07002070000021396-E0OnOvNULQAk
08:46:23
134
5,176.0000
XLON
05002050000029555-E0OnOvNULQAS
08:46:26
72
5,174.0000
XLON
07002070000029390-E0OnOvNULQG3
08:46:26
108
5,174.0000
XLON
07002070000029390-E0OnOvNULQG5
08:48:03
72
5,170.0000
XLON
07002070000030393-E0OnOvNULROV
08:48:03
160
5,170.0000
XLON
07002070000030393-E0OnOvNULROX
08:48:03
115
5,170.0000
XLON
07002070000030393-E0OnOvNULROZ
08:48:03
36
5,170.0000
XLON
07002070000030393-E0OnOvNULROb
08:48:03
30
5,170.0000
XLON
07002070000030393-E0OnOvNULROd
08:48:03
36
5,170.0000
XLON
07002070000030393-E0OnOvNULROf
08:48:03
21
5,170.0000
XLON
07002070000030393-E0OnOvNULROh
08:48:30
160
5,166.0000
XLON
05002050000027028-E0OnOvNULRel
08:49:43
139
5,166.0000
XLON
05002050000031824-E0OnOvNULSi4
08:49:43
38
5,166.0000
XLON
05002050000031824-E0OnOvNULSi6
08:50:15
87
5,164.0000
XLON
07002070000031969-E0OnOvNULTHZ
08:51:01
87
5,168.0000
XLON
05002050000032970-E0OnOvNULUCK
08:51:36
39
5,168.0000
XLON
07002070000033239-E0OnOvNULUiQ
08:51:36
72
5,168.0000
XLON
07002070000033239-E0OnOvNULUiS
08:51:36
98
5,168.0000
XLON
07002070000033239-E0OnOvNULUiU
08:52:41
27
5,164.0000
XLON
05002050000034442-E0OnOvNULW1j
08:54:59
18
5,174.0000
XLON
07002070000035783-E0OnOvNULYZq
08:54:59
130
5,174.0000
XLON
07002070000035783-E0OnOvNULYZz
08:55:32
6
5,174.0000
XLON
05002050000036482-E0OnOvNULYww
08:55:32
158
5,174.0000
XLON
05002050000036482-E0OnOvNULYwf
08:58:10
124
5,176.0000
XLON
07002070000037809-E0OnOvNULawI
08:58:42
111
5,176.0000
XLON
07002070000038272-E0OnOvNULbPv
08:58:42
12
5,176.0000
XLON
07002070000038272-E0OnOvNULbPx
08:59:08
50
5,176.0000
XLON
05002050000038910-E0OnOvNULbsI
08:59:08
33
5,176.0000
XLON
05002050000038910-E0OnOvNULbsK
08:59:21
59
5,176.0000
XLON
05002050000039058-E0OnOvNULc6e
08:59:26
87
5,176.0000
XLON
05002050000039058-E0OnOvNULcAP
08:59:27
131
5,174.0000
XLON
05002050000036794-E0OnOvNULcD6
09:00:06
54
5,174.0000
XLON
05002050000036794-E0OnOvNULcwk
09:02:11
191
5,178.0000
XLON
05002050000042144-E0OnOvNULfE5
09:02:11
17
5,178.0000
XLON
05002050000042144-E0OnOvNULfE7
09:02:41
218
5,178.0000
XLON
05002050000042623-E0OnOvNULg1Z
09:03:16
88
5,178.0000
XLON
05002050000043223-E0OnOvNULgak
09:05:39
164
5,180.0000
XLON
05002050000044391-E0OnOvNULjAI
09:05:39
140
5,180.0000
XLON
05002050000044391-E0OnOvNULjAU
09:06:03
151
5,178.0000
XLON
05002050000045975-E0OnOvNULjjh
09:06:37
17
5,178.0000
XLON
07002070000046207-E0OnOvNULk8o
09:06:49
130
5,178.0000
XLON
07002070000046207-E0OnOvNULkFP
09:07:41
198
5,178.0000
XLON
05002050000047505-E0OnOvNULl41
09:08:19
65
5,178.0000
XLON
05002050000047955-E0OnOvNULlhk
09:09:32
159
5,178.0000
XLON
05002050000048769-E0OnOvNULmcC
09:09:32
13
5,178.0000
XLON
05002050000048769-E0OnOvNULmcE
09:09:58
111
5,178.0000
XLON
07002070000049046-E0OnOvNULn4b
09:11:01
141
5,178.0000
XLON
05002050000050090-E0OnOvNULoD7
09:11:22
162
5,174.0000
XLON
07002070000040668-E0OnOvNULobt
09:11:22
125
5,176.0000
XLON
05002050000041553-E0OnOvNULoag
09:15:31
22
5,180.0000
XLON
07002070000052706-E0OnOvNULsBg
09:15:31
53
5,180.0000
XLON
07002070000052706-E0OnOvNULsBi
09:15:31
27
5,180.0000
XLON
07002070000052706-E0OnOvNULsBk
09:15:31
124
5,180.0000
XLON
07002070000052706-E0OnOvNULsBm
09:16:24
164
5,180.0000
XLON
05002050000053185-E0OnOvNULtBx
09:16:36
68
5,180.0000
XLON
07002070000053318-E0OnOvNULtN7
09:17:41
42
5,180.0000
XLON
05002050000054135-E0OnOvNULuKR
09:17:45
160
5,178.0000
XLON
05002050000051521-E0OnOvNULuMp
09:19:23
209
5,178.0000
XLON
05002050000054962-E0OnOvNULvpy
09:20:02
111
5,176.0000
XLON
05002050000054173-E0OnOvNULwlW
09:21:01
77
5,176.0000
XLON
05002050000056084-E0OnOvNULxTS
09:21:01
35
5,176.0000
XLON
05002050000056084-E0OnOvNULxTU
09:21:01
53
5,176.0000
XLON
05002050000056084-E0OnOvNULxTW
09:21:01
96
5,176.0000
XLON
05002050000056084-E0OnOvNULxTY
09:22:41
125
5,176.0000
XLON
05002050000057167-E0OnOvNULyzp
09:22:41
47
5,176.0000
XLON
05002050000057167-E0OnOvNULyzr
09:22:41
124
5,176.0000
XLON
05002050000057167-E0OnOvNULyzt
09:22:41
22
5,176.0000
XLON
05002050000057167-E0OnOvNULyzv
09:24:21
104
5,176.0000
XLON
05002050000057918-E0OnOvNUM0QF
09:24:21
83
5,176.0000
XLON
05002050000057918-E0OnOvNUM0QJ
09:24:27
70
5,174.0000
XLON
05002050000050742-E0OnOvNUM0al
09:25:54
159
5,174.0000
XLON
07002070000058236-E0OnOvNUM1Ny
09:27:41
99
5,176.0000
XLON
05002050000059479-E0OnOvNUM2lv
09:27:41
74
5,176.0000
XLON
05002050000059479-E0OnOvNUM2m1
09:27:43
187
5,174.0000
XLON
07002070000058467-E0OnOvNUM2ov
09:30:00
207
5,172.0000
XLON
05002050000060202-E0OnOvNUM4Xx
09:34:56
161
5,174.0000
XLON
07002070000061425-E0OnOvNUM800
09:36:33
83
5,178.0000
XLON
05002050000063701-E0OnOvNUM94Z
09:36:33
46
5,178.0000
XLON
05002050000063701-E0OnOvNUM94b
09:37:08
64
5,178.0000
XLON
07002070000063631-E0OnOvNUM9Ti
09:37:22
150
5,176.0000
XLON
07002070000063208-E0OnOvNUM9gA
09:40:16
211
5,182.0000
XLON
07002070000064399-E0OnOvNUMCN0
09:40:18
151
5,180.0000
XLON
05002050000064636-E0OnOvNUMCPv
09:40:18
45
5,182.0000
XLON
05002050000065245-E0OnOvNUMCPO
09:40:18
155
5,182.0000
XLON
05002050000065245-E0OnOvNUMCPS
09:42:39
200
5,182.0000
XLON
07002070000065747-E0OnOvNUMEHf
09:42:41
38
5,182.0000
XLON
07002070000066186-E0OnOvNUMEJd
09:42:41
52
5,182.0000
XLON
07002070000066186-E0OnOvNUMEJf
09:44:30
155
5,186.0000
XLON
05002050000067056-E0OnOvNUMGFV
09:44:56
86
5,186.0000
XLON
05002050000067520-E0OnOvNUMGeh
09:45:07
200
5,184.0000
XLON
05002050000066797-E0OnOvNUMGnf
09:46:01
107
5,184.0000
XLON
05002050000068010-E0OnOvNUMHtY
09:46:01
36
5,184.0000
XLON
05002050000068010-E0OnOvNUMHta
09:46:01
44
5,184.0000
XLON
05002050000068010-E0OnOvNUMHtc
09:46:01
20
5,184.0000
XLON
05002050000068010-E0OnOvNUMHte
09:47:41
193
5,184.0000
XLON
07002070000068592-E0OnOvNUMJ8n
09:47:45
11
5,184.0000
XLON
07002070000068592-E0OnOvNUMJD5
09:49:21
152
5,186.0000
XLON
07002070000069286-E0OnOvNUMKBA
09:49:21
57
5,186.0000
XLON
07002070000069286-E0OnOvNUMKBE
09:52:23
176
5,190.0000
XLON
05002050000070839-E0OnOvNUMMEz
09:53:51
115
5,192.0000
XLON
07002070000071184-E0OnOvNUMNBp
09:54:21
171
5,192.0000
XLON
05002050000071640-E0OnOvNUMNjG
09:54:54
190
5,190.0000
XLON
07002070000070737-E0OnOvNUMO3T
09:56:01
59
5,190.0000
XLON
05002050000072448-E0OnOvNUMOsf
09:56:01
42
5,190.0000
XLON
05002050000072448-E0OnOvNUMOsh
09:56:01
52
5,190.0000
XLON
05002050000072448-E0OnOvNUMOsj
09:56:52
76
5,192.0000
XLON
05002050000072706-E0OnOvNUMPRf
10:00:53
242
5,192.0000
XLON
05002050000073093-E0OnOvNUMSIb
10:00:58
99
5,190.0000
XLON
07002070000072421-E0OnOvNUMSe9
10:00:58
68
5,190.0000
XLON
07002070000072490-E0OnOvNUMSeB
10:01:02
21
5,190.0000
XLON
05002050000074737-E0OnOvNUMSm5
10:01:02
142
5,190.0000
XLON
05002050000074737-E0OnOvNUMSm7
10:01:36
44
5,190.0000
XLON
07002070000075270-E0OnOvNUMTch
10:01:36
41
5,190.0000
XLON
07002070000075270-E0OnOvNUMTcj
10:03:16
5
5,196.0000
XLON
05002050000076278-E0OnOvNUMV0y
10:03:16
188
5,196.0000
XLON
05002050000076278-E0OnOvNUMV10
10:04:04
163
5,192.0000
XLON
07002070000075579-E0OnOvNUMVnX
10:04:56
221
5,192.0000
XLON
05002050000077481-E0OnOvNUMWQg
10:05:07
227
5,190.0000
XLON
05002050000077184-E0OnOvNUMWUe
10:06:01
167
5,188.0000
XLON
05002050000077967-E0OnOvNUMXIM
10:06:01
19
5,188.0000
XLON
05002050000077967-E0OnOvNUMXIP
10:06:31
186
5,184.0000
XLON
07002070000077751-E0OnOvNUMXeD
10:07:59
85
5,184.0000
XLON
05002050000078801-E0OnOvNUMYeB
10:07:59
47
5,184.0000
XLON
05002050000078801-E0OnOvNUMYeH
10:09:21
121
5,186.0000
XLON
07002070000079338-E0OnOvNUMZXU
10:09:21
42
5,186.0000
XLON
07002070000079338-E0OnOvNUMZXW
10:10:47
143
5,180.0000
XLON
07002070000078568-E0OnOvNUMaWP
10:12:32
105
5,182.0000
XLON
07002070000080434-E0OnOvNUMbbm
10:13:59
138
5,184.0000
XLON
07002070000081065-E0OnOvNUMcbs
10:14:21
25
5,182.0000
XLON
07002070000080808-E0OnOvNUMcsE
10:14:21
125
5,182.0000
XLON
07002070000080808-E0OnOvNUMcsG
10:14:21
152
5,184.0000
XLON
07002070000081663-E0OnOvNUMcrq
10:16:01
7
5,182.0000
XLON
07002070000082497-E0OnOvNUMe0V
10:17:11
134
5,186.0000
XLON
07002070000083026-E0OnOvNUMf7i
10:17:41
98
5,184.0000
XLON
05002050000083570-E0OnOvNUMfQe
10:19:21
93
5,184.0000
XLON
05002050000084433-E0OnOvNUMgnu
10:20:31
44
5,184.0000
XLON
05002050000085264-E0OnOvNUMhia
10:20:31
48
5,184.0000
XLON
05002050000085264-E0OnOvNUMhic
10:21:01
146
5,184.0000
XLON
05002050000085554-E0OnOvNUMiG8
10:21:01
62
5,184.0000
XLON
05002050000085554-E0OnOvNUMiGE
10:21:01
9
5,184.0000
XLON
05002050000085554-E0OnOvNUMiFu
10:21:24
168
5,182.0000
XLON
07002070000082747-E0OnOvNUMiQr
10:24:29
16
5,186.0000
XLON
07002070000086579-E0OnOvNUMkOT
10:26:12
163
5,190.0000
XLON
05002050000087925-E0OnOvNUMlRh
10:27:36
3
5,188.0000
XLON
05002050000087694-E0OnOvNUMmPP
10:27:36
160
5,188.0000
XLON
05002050000087694-E0OnOvNUMmPT
10:28:03
10
5,188.0000
XLON
05002050000088943-E0OnOvNUMmtN
10:28:03
147
5,188.0000
XLON
05002050000088943-E0OnOvNUMmtQ
10:28:10
76
5,186.0000
XLON
07002070000088659-E0OnOvNUMn0W
10:28:10
97
5,186.0000
XLON
07002070000088718-E0OnOvNUMn0a
10:29:21
7
5,186.0000
XLON
05002050000089625-E0OnOvNUMnsr
10:30:02
169
5,186.0000
XLON
05002050000089924-E0OnOvNUMoRP
10:30:02
17
5,186.0000
XLON
05002050000089924-E0OnOvNUMoRR
10:32:41
58
5,196.0000
XLON
05002050000091477-E0OnOvNUMqJo
10:33:48
14
5,196.0000
XLON
07002070000091490-E0OnOvNUMqtF
10:34:16
2
5,196.0000
XLON
07002070000091490-E0OnOvNUMr23
10:34:16
182
5,196.0000
XLON
07002070000091490-E0OnOvNUMr25
10:34:21
60
5,196.0000
XLON
07002070000091971-E0OnOvNUMrAG
10:34:59
143
5,198.0000
XLON
05002050000092487-E0OnOvNUMraI
10:36:01
221
5,198.0000
XLON
05002050000092964-E0OnOvNUMsQI
10:37:51
236
5,198.0000
XLON
07002070000093579-E0OnOvNUMtXb
10:39:21
231
5,198.0000
XLON
07002070000094382-E0OnOvNUMuLz
10:39:23
179
5,196.0000
XLON
07002070000091986-E0OnOvNUMuMl
10:43:52
18
5,200.0000
XLON
07002070000096384-E0OnOvNUMxBV
10:43:52
138
5,200.0000
XLON
07002070000096384-E0OnOvNUMxBX
10:44:49
234
5,200.0000
XLON
05002050000096923-E0OnOvNUMxn9
10:47:11
3
5,202.0000
XLON
05002050000098243-E0OnOvNUMzgu
10:47:50
205
5,202.0000
XLON
05002050000098433-E0OnOvNUN02Y
10:49:10
158
5,200.0000
XLON
05002050000097732-E0OnOvNUN17b
10:49:21
109
5,200.0000
XLON
05002050000099301-E0OnOvNUN1BS
10:50:01
79
5,194.0000
XLON
05002050000097174-E0OnOvNUN1oh
10:50:01
97
5,196.0000
XLON
07002070000099051-E0OnOvNUN1nu
10:51:37
117
5,194.0000
XLON
05002050000100339-E0OnOvNUN2yM
10:51:37
11
5,194.0000
XLON
05002050000100339-E0OnOvNUN2yP
10:51:37
16
5,194.0000
XLON
05002050000100339-E0OnOvNUN2yI
10:54:21
84
5,192.0000
XLON
07002070000101975-E0OnOvNUN4qP
10:54:21
31
5,192.0000
XLON
07002070000101975-E0OnOvNUN4qR
10:54:41
65
5,190.0000
XLON
05002050000101178-E0OnOvNUN58m
10:54:41
95
5,190.0000
XLON
07002070000097957-E0OnOvNUN58k
10:56:09
121
5,192.0000
XLON
07002070000102680-E0OnOvNUN68c
10:56:32
65
5,190.0000
XLON
07002070000102882-E0OnOvNUN6L3
10:58:02
109
5,188.0000
XLON
05002050000102403-E0OnOvNUN7jT
10:58:02
91
5,188.0000
XLON
07002070000103929-E0OnOvNUN7jV
10:59:24
93
5,184.0000
XLON
05002050000100063-E0OnOvNUN8nF
10:59:24
5
5,184.0000
XLON
05002050000100063-E0OnOvNUN8nH
10:59:24
81
5,184.0000
XLON
05002050000104183-E0OnOvNUN8nJ
11:00:54
167
5,186.0000
XLON
05002050000105909-E0OnOvNUNAOP
11:01:36
225
5,186.0000
XLON
07002070000105953-E0OnOvNUNArS
11:01:36
89
5,188.0000
XLON
05002050000106464-E0OnOvNUNAqv
11:01:36
76
5,188.0000
XLON
07002070000106220-E0OnOvNUNAqx
11:02:58
134
5,186.0000
XLON
07002070000106831-E0OnOvNUNC57
11:03:57
112
5,184.0000
XLON
05002050000107110-E0OnOvNUNCoy
11:04:56
84
5,184.0000
XLON
07002070000108116-E0OnOvNUNDlS
11:04:56
36
5,184.0000
XLON
07002070000108116-E0OnOvNUNDlU
11:06:03
7
5,186.0000
XLON
07002070000108572-E0OnOvNUNETU
11:06:41
85
5,188.0000
XLON
07002070000108679-E0OnOvNUNEse
11:06:41
36
5,188.0000
XLON
07002070000108679-E0OnOvNUNEsi
11:08:13
130
5,188.0000
XLON
05002050000109591-E0OnOvNUNFuU
11:09:21
143
5,186.0000
XLON
05002050000108944-E0OnOvNUNGkn
11:09:21
199
5,188.0000
XLON
05002050000110326-E0OnOvNUNGjs
11:12:41
128
5,192.0000
XLON
07002070000111438-E0OnOvNUNJJm
11:12:41
36
5,192.0000
XLON
07002070000111438-E0OnOvNUNJJo
11:14:56
59
5,192.0000
XLON
07002070000112542-E0OnOvNUNKSl
11:15:32
154
5,192.0000
XLON
05002050000113150-E0OnOvNUNKsh
11:16:39
122
5,190.0000
XLON
07002070000110860-E0OnOvNUNLeX
11:16:39
194
5,192.0000
XLON
05002050000113314-E0OnOvNUNLdp
11:18:17
122
5,192.0000
XLON
07002070000113892-E0OnOvNUNMgp
11:19:46
122
5,190.0000
XLON
05002050000113974-E0OnOvNUNNfq
11:20:55
134
5,190.0000
XLON
05002050000115098-E0OnOvNUNOKi
11:22:03
142
5,188.0000
XLON
07002070000114966-E0OnOvNUNOsc
11:22:41
148
5,188.0000
XLON
07002070000115735-E0OnOvNUNPBv
11:25:31
3
5,188.0000
XLON
05002050000117184-E0OnOvNUNQfK
11:26:01
44
5,188.0000
XLON
07002070000117109-E0OnOvNUNRBh
11:26:01
84
5,188.0000
XLON
07002070000117109-E0OnOvNUNRBj
11:27:41
7
5,188.0000
XLON
05002050000118027-E0OnOvNUNRxm
11:28:34
39
5,188.0000
XLON
05002050000118314-E0OnOvNUNSTx
11:28:34
181
5,188.0000
XLON
05002050000118314-E0OnOvNUNSU1
11:29:21
7
5,188.0000
XLON
05002050000118720-E0OnOvNUNSu3
11:29:21
59
5,188.0000
XLON
05002050000118720-E0OnOvNUNSu5
11:29:56
2
5,188.0000
XLON
07002070000118658-E0OnOvNUNTFO
11:29:56
44
5,188.0000
XLON
07002070000118658-E0OnOvNUNTFQ
11:29:56
75
5,188.0000
XLON
07002070000118658-E0OnOvNUNTFS
11:29:59
173
5,186.0000
XLON
05002050000114603-E0OnOvNUNTIN
11:29:59
13
5,186.0000
XLON
05002050000114603-E0OnOvNUNTIP
11:31:39
99
5,188.0000
XLON
05002050000119691-E0OnOvNUNUDe
11:31:39
17
5,188.0000
XLON
05002050000119691-E0OnOvNUNUDk
11:33:16
68
5,190.0000
XLON
07002070000120141-E0OnOvNUNVBm
11:33:51
4
5,190.0000
XLON
05002050000120633-E0OnOvNUNVX4
11:33:51
42
5,190.0000
XLON
05002050000120633-E0OnOvNUNVX6
11:37:51
169
5,192.0000
XLON
05002050000121478-E0OnOvNUNYKs
11:39:21
60
5,192.0000
XLON
07002070000122528-E0OnOvNUNZLe
11:39:32
142
5,190.0000
XLON
07002070000120722-E0OnOvNUNZWv
11:39:32
27
5,190.0000
XLON
07002070000120722-E0OnOvNUNZWx
11:43:34
303
5,192.0000
XLON
05002050000124352-E0OnOvNUNcD3
11:43:34
247
5,194.0000
XLON
05002050000124375-E0OnOvNUNcCS
11:43:37
151
5,190.0000
XLON
07002070000124084-E0OnOvNUNcGI
11:43:39
68
5,188.0000
XLON
05002050000124456-E0OnOvNUNcI1
11:47:11
272
5,186.0000
XLON
07002070000125613-E0OnOvNUNeL6
11:47:15
168
5,184.0000
XLON
07002070000124859-E0OnOvNUNeMt
11:49:02
156
5,186.0000
XLON
05002050000126068-E0OnOvNUNfMN
11:49:36
165
5,184.0000
XLON
07002070000126366-E0OnOvNUNfq5
11:53:02
49
5,186.0000
XLON
07002070000126992-E0OnOvNUNiQu
11:53:45
83
5,186.0000
XLON
07002070000126992-E0OnOvNUNix2
11:54:56
105
5,186.0000
XLON
05002050000128962-E0OnOvNUNjxG
11:54:56
125
5,186.0000
XLON
05002050000128962-E0OnOvNUNjxI
11:54:56
25
5,186.0000
XLON
05002050000128962-E0OnOvNUNjxK
11:57:45
61
5,194.0000
XLON
07002070000129754-E0OnOvNUNoC8
11:57:45
139
5,194.0000
XLON
07002070000129754-E0OnOvNUNoCC
11:57:59
186
5,192.0000
XLON
05002050000129921-E0OnOvNUNogw
11:59:50
170
5,194.0000
XLON
05002050000130871-E0OnOvNUNrZl
12:00:18
186
5,190.0000
XLON
07002070000129115-E0OnOvNUNseF
12:01:44
79
5,190.0000
XLON
07002070000131613-E0OnOvNUNtsl
12:01:44
99
5,190.0000
XLON
07002070000131613-E0OnOvNUNtsp
12:04:42
168
5,190.0000
XLON
05002050000133044-E0OnOvNUNwQw
12:05:23
137
5,188.0000
XLON
05002050000131908-E0OnOvNUNwyt
12:06:38
216
5,188.0000
XLON
05002050000134332-E0OnOvNUNxuu
12:07:19
86
5,186.0000
XLON
07002070000134034-E0OnOvNUNyK0
12:07:38
52
5,184.0000
XLON
07002070000132484-E0OnOvNUNyUc
12:07:38
16
5,184.0000
XLON
07002070000132484-E0OnOvNUNyUa
12:07:41
44
5,184.0000
XLON
07002070000134904-E0OnOvNUNyXY
12:07:41
105
5,184.0000
XLON
07002070000134904-E0OnOvNUNyXa
12:07:41
1
5,184.0000
XLON
07002070000134904-E0OnOvNUNyXc
12:08:12
77
5,182.0000
XLON
07002070000131610-E0OnOvNUNz4c
12:08:53
18
5,182.0000
XLON
07002070000131610-E0OnOvNUNzWQ
12:12:30
1
5,182.0000
XLON
07002070000136406-E0OnOvNUO1fn
12:12:30
134
5,182.0000
XLON
07002070000136406-E0OnOvNUO1fq
12:20:39
134
5,182.0000
XLON
05002050000137806-E0OnOvNUO5aI
12:20:39
65
5,182.0000
XLON
05002050000137806-E0OnOvNUO5aK
12:21:11
170
5,182.0000
XLON
05002050000140257-E0OnOvNUO5z7
12:21:11
47
5,182.0000
XLON
05002050000140257-E0OnOvNUO5z9
12:21:47
208
5,182.0000
XLON
07002070000140417-E0OnOvNUO6Sa
12:23:00
225
5,182.0000
XLON
07002070000140788-E0OnOvNUO7A4
12:23:53
67
5,180.0000
XLON
05002050000138538-E0OnOvNUO7vC
12:23:53
120
5,180.0000
XLON
07002070000135679-E0OnOvNUO7v8
12:24:31
44
5,180.0000
XLON
07002070000141400-E0OnOvNUO8SX
12:24:31
99
5,180.0000
XLON
07002070000141400-E0OnOvNUO8SZ
12:25:06
66
5,180.0000
XLON
07002070000141696-E0OnOvNUO8fc
12:26:00
66
5,178.0000
XLON
05002050000141420-E0OnOvNUO9L6
12:26:01
140
5,178.0000
XLON
07002070000141996-E0OnOvNUO9N2
12:26:01
59
5,178.0000
XLON
07002070000141996-E0OnOvNUO9N4
12:26:01
52
5,178.0000
XLON
07002070000141996-E0OnOvNUO9N6
12:26:33
127
5,174.0000
XLON
05002050000135196-E0OnOvNUOA6Q
12:26:33
69
5,174.0000
XLON
05002050000138143-E0OnOvNUOA6S
12:29:47
136
5,174.0000
XLON
07002070000143195-E0OnOvNUOBxp
12:32:08
203
5,186.0000
XLON
07002070000144563-E0OnOvNUODmP
12:32:36
78
5,192.0000
XLON
05002050000144830-E0OnOvNUOECr
12:32:36
3
5,192.0000
XLON
05002050000144830-E0OnOvNUOECv
12:32:36
1
5,192.0000
XLON
05002050000144830-E0OnOvNUOED1
12:32:36
49
5,192.0000
XLON
05002050000144830-E0OnOvNUOED3
12:32:36
34
5,196.0000
XLON
05002050000144906-E0OnOvNUOEBZ
12:32:36
80
5,196.0000
XLON
05002050000144906-E0OnOvNUOEBb
12:32:41
124
5,194.0000
XLON
05002050000144999-E0OnOvNUOEGI
12:33:26
83
5,204.0000
XLON
05002050000145236-E0OnOvNUOEq1
12:34:32
97
5,202.0000
XLON
05002050000145607-E0OnOvNUOFlP
12:36:24
171
5,202.0000
XLON
07002070000146095-E0OnOvNUOGdj
12:38:23
117
5,204.0000
XLON
07002070000147004-E0OnOvNUOHfA
12:38:46
117
5,202.0000
XLON
07002070000146730-E0OnOvNUOHly
12:42:26
186
5,200.0000
XLON
05002050000148954-E0OnOvNUOKGX
12:44:18
186
5,200.0000
XLON
05002050000149748-E0OnOvNUOLMZ
12:45:33
143
5,202.0000
XLON
07002070000150093-E0OnOvNUOM9x
12:46:22
195
5,202.0000
XLON
05002050000150635-E0OnOvNUOMU0
12:48:18
11
5,202.0000
XLON
07002070000151092-E0OnOvNUONbI
12:48:18
210
5,202.0000
XLON
07002070000151092-E0OnOvNUONbK
12:51:17
153
5,204.0000
XLON
05002050000152469-E0OnOvNUOPkL
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 87,000
Date of transaction: 10 October 2025
Average price paid per share (pence): 5,181.6632
Lowest price paid per share (pence): 5,078.0000
Highest price paid per share (pence): 5,220.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,660,109 (excluding Treasury shares), and the
Company will hold 29,694,724 ordinary shares in Treasury.
The figure of 421,660,109 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
08:01:18 238 5,158.0000 XLON 05002050000003452-E0OnOvNUKPBU
08:02:45 107 5,158.0000 XLON 07002070000003650-E0OnOvNUKTGl
08:02:45 115 5,160.0000 XLON 07002070000003775-E0OnOvNUKTFt
08:02:45 126 5,160.0000 XLON 07002070000003872-E0OnOvNUKTFx
08:02:45 79 5,160.0000 XLON 07002070000003874-E0OnOvNUKTFz
08:02:46 198 5,156.0000 XLON 05002050000003455-E0OnOvNUKTJ7
08:05:03 170 5,160.0000 XLON 07002070000004267-E0OnOvNUKYLA
08:05:24 81 5,160.0000 XLON 07002070000004381-E0OnOvNUKZ4t
08:05:24 152 5,160.0000 XLON 07002070000004381-E0OnOvNUKZ4v
08:05:55 18 5,156.0000 XLON 07002070000004221-E0OnOvNUKa88
08:05:55 134 5,156.0000 XLON 07002070000004221-E0OnOvNUKa86
08:05:55 131 5,158.0000 XLON 07002070000004228-E0OnOvNUKa7Z
08:06:05 90 5,156.0000 XLON 05002050000004517-E0OnOvNUKaVN
08:06:05 135 5,156.0000 XLON 05002050000004517-E0OnOvNUKaVP
08:09:00 200 5,158.0000 XLON 05002050000004773-E0OnOvNUKgfy
08:09:28 155 5,160.0000 XLON 05002050000005028-E0OnOvNUKhYg
08:09:38 168 5,162.0000 XLON 05002050000005063-E0OnOvNUKhoD
08:12:11 5 5,164.0000 XLON 07002070000005538-E0OnOvNUKml2
08:13:18 2 5,170.0000 XLON 07002070000005728-E0OnOvNUKoe3
08:13:19 133 5,168.0000 XLON 05002050000005677-E0OnOvNUKofX
08:13:20 157 5,168.0000 XLON 07002070000005732-E0OnOvNUKohN
08:13:33 118 5,166.0000 XLON 05002050000005706-E0OnOvNUKp2a
08:13:33 15 5,166.0000 XLON 05002050000005706-E0OnOvNUKp2e
08:15:00 182 5,166.0000 XLON 05002050000005798-E0OnOvNUKrnx
08:15:04 21 5,164.0000 XLON 05002050000005519-E0OnOvNUKs5K
08:15:04 101 5,164.0000 XLON 05002050000005519-E0OnOvNUKs5O
08:15:04 172 5,166.0000 XLON 07002070000005983-E0OnOvNUKs52
08:15:11 120 5,164.0000 XLON 05002050000006177-E0OnOvNUKsLm
08:18:56 120 5,172.0000 XLON 05002050000009516-E0OnOvNUKx5j
08:18:57 155 5,172.0000 XLON 07002070000009537-E0OnOvNUKx7V
08:18:58 143 5,172.0000 XLON 07002070000009551-E0OnOvNUKx8v
08:18:59 155 5,172.0000 XLON 07002070000009571-E0OnOvNUKxCG
08:19:00 143 5,172.0000 XLON 05002050000009571-E0OnOvNUKxDV
08:20:26 8 5,174.0000 XLON 07002070000010802-E0OnOvNUKz4q
08:20:27 48 5,174.0000 XLON 07002070000010816-E0OnOvNUKz60
08:20:27 98 5,174.0000 XLON 07002070000010816-E0OnOvNUKz62
08:20:28 57 5,172.0000 XLON 07002070000009978-E0OnOvNUKzEe
08:20:28 107 5,174.0000 XLON 07002070000010832-E0OnOvNUKzCF
08:20:32 86 5,172.0000 XLON 07002070000009978-E0OnOvNUKzVt
08:20:57 97 5,170.0000 XLON 05002050000010818-E0OnOvNUL04S
08:21:52 86 5,170.0000 XLON 07002070000011272-E0OnOvNUL1Qa
08:22:11 117 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yB
08:22:11 36 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yD
08:22:11 91 5,170.0000 XLON 05002050000012367-E0OnOvNUL1yF
08:23:35 69 5,172.0000 XLON 05002050000013535-E0OnOvNUL45X
08:23:55 106 5,172.0000 XLON 07002070000013797-E0OnOvNUL4Lk
08:24:28 33 5,172.0000 XLON 05002050000014225-E0OnOvNUL4ny
08:24:28 51 5,172.0000 XLON 05002050000014225-E0OnOvNUL4o0
08:25:24 115 5,174.0000 XLON 07002070000014472-E0OnOvNUL5XI
08:25:28 189 5,174.0000 XLON 05002050000014840-E0OnOvNUL5aJ
08:26:25 143 5,174.0000 XLON 05002050000015603-E0OnOvNUL70z
08:27:20 106 5,182.0000 XLON 05002050000016146-E0OnOvNUL7tv
08:27:35 103 5,180.0000 XLON 07002070000015760-E0OnOvNUL89Z
08:28:29 123 5,186.0000 XLON 07002070000017085-E0OnOvNUL8zR
08:28:29 51 5,186.0000 XLON 07002070000017085-E0OnOvNUL8zW
08:29:04 137 5,188.0000 XLON 05002050000017616-E0OnOvNUL9dF
08:29:20 129 5,184.0000 XLON 05002050000016979-E0OnOvNUL9uZ
08:29:28 97 5,182.0000 XLON 07002070000016546-E0OnOvNULA3P
08:30:44 85 5,188.0000 XLON 05002050000018952-E0OnOvNULC6e
08:33:45 133 5,190.0000 XLON 07002070000019451-E0OnOvNULEvB
08:33:46 111 5,190.0000 XLON 05002050000021358-E0OnOvNULF1r
08:33:47 111 5,190.0000 XLON 05002050000021378-E0OnOvNULF4Q
08:33:48 167 5,190.0000 XLON 07002070000021347-E0OnOvNULF5N
08:33:49 132 5,188.0000 XLON 07002070000018967-E0OnOvNULF9G
08:33:58 144 5,188.0000 XLON 05002050000021446-E0OnOvNULFMf
08:34:10 113 5,184.0000 XLON 05002050000019016-E0OnOvNULFhc
08:36:32 151 5,186.0000 XLON 05002050000022762-E0OnOvNULI5g
08:36:33 174 5,186.0000 XLON 05002050000023496-E0OnOvNULI76
08:36:34 123 5,182.0000 XLON 05002050000022670-E0OnOvNULI9h
08:37:41 90 5,182.0000 XLON 05002050000024263-E0OnOvNULJGN
08:38:16 30 5,184.0000 XLON 07002070000024518-E0OnOvNULJjY
08:39:01 162 5,184.0000 XLON 07002070000024810-E0OnOvNULKcq
08:39:21 89 5,184.0000 XLON 07002070000025081-E0OnOvNULKp9
08:39:56 68 5,184.0000 XLON 07002070000025402-E0OnOvNULLLX
08:40:31 32 5,184.0000 XLON 07002070000025804-E0OnOvNULLhv
08:42:10 106 5,184.0000 XLON 07002070000025804-E0OnOvNULN2m
08:42:25 116 5,180.0000 XLON 05002050000024919-E0OnOvNULNDX
08:42:26 134 5,180.0000 XLON 07002070000026899-E0OnOvNULNEz
08:42:26 90 5,180.0000 XLON 07002070000026899-E0OnOvNULNF1
08:43:54 111 5,180.0000 XLON 07002070000027826-E0OnOvNULOIA
08:46:22 155 5,176.0000 XLON 07002070000027948-E0OnOvNULQ8J
08:46:23 111 5,174.0000 XLON 07002070000021396-E0OnOvNULQAk
08:46:23 134 5,176.0000 XLON 05002050000029555-E0OnOvNULQAS
08:46:26 72 5,174.0000 XLON 07002070000029390-E0OnOvNULQG3
08:46:26 108 5,174.0000 XLON 07002070000029390-E0OnOvNULQG5
08:48:03 72 5,170.0000 XLON 07002070000030393-E0OnOvNULROV
08:48:03 160 5,170.0000 XLON 07002070000030393-E0OnOvNULROX
08:48:03 115 5,170.0000 XLON 07002070000030393-E0OnOvNULROZ
08:48:03 36 5,170.0000 XLON 07002070000030393-E0OnOvNULROb
08:48:03 30 5,170.0000 XLON 07002070000030393-E0OnOvNULROd
08:48:03 36 5,170.0000 XLON 07002070000030393-E0OnOvNULROf
08:48:03 21 5,170.0000 XLON 07002070000030393-E0OnOvNULROh
08:48:30 160 5,166.0000 XLON 05002050000027028-E0OnOvNULRel
08:49:43 139 5,166.0000 XLON 05002050000031824-E0OnOvNULSi4
08:49:43 38 5,166.0000 XLON 05002050000031824-E0OnOvNULSi6
08:50:15 87 5,164.0000 XLON 07002070000031969-E0OnOvNULTHZ
08:51:01 87 5,168.0000 XLON 05002050000032970-E0OnOvNULUCK
08:51:36 39 5,168.0000 XLON 07002070000033239-E0OnOvNULUiQ
08:51:36 72 5,168.0000 XLON 07002070000033239-E0OnOvNULUiS
08:51:36 98 5,168.0000 XLON 07002070000033239-E0OnOvNULUiU
08:52:41 27 5,164.0000 XLON 05002050000034442-E0OnOvNULW1j
08:54:59 18 5,174.0000 XLON 07002070000035783-E0OnOvNULYZq
08:54:59 130 5,174.0000 XLON 07002070000035783-E0OnOvNULYZz
08:55:32 6 5,174.0000 XLON 05002050000036482-E0OnOvNULYww
08:55:32 158 5,174.0000 XLON 05002050000036482-E0OnOvNULYwf
08:58:10 124 5,176.0000 XLON 07002070000037809-E0OnOvNULawI
08:58:42 111 5,176.0000 XLON 07002070000038272-E0OnOvNULbPv
08:58:42 12 5,176.0000 XLON 07002070000038272-E0OnOvNULbPx
08:59:08 50 5,176.0000 XLON 05002050000038910-E0OnOvNULbsI
08:59:08 33 5,176.0000 XLON 05002050000038910-E0OnOvNULbsK
08:59:21 59 5,176.0000 XLON 05002050000039058-E0OnOvNULc6e
08:59:26 87 5,176.0000 XLON 05002050000039058-E0OnOvNULcAP
08:59:27 131 5,174.0000 XLON 05002050000036794-E0OnOvNULcD6
09:00:06 54 5,174.0000 XLON 05002050000036794-E0OnOvNULcwk
09:02:11 191 5,178.0000 XLON 05002050000042144-E0OnOvNULfE5
09:02:11 17 5,178.0000 XLON 05002050000042144-E0OnOvNULfE7
09:02:41 218 5,178.0000 XLON 05002050000042623-E0OnOvNULg1Z
09:03:16 88 5,178.0000 XLON 05002050000043223-E0OnOvNULgak
09:05:39 164 5,180.0000 XLON 05002050000044391-E0OnOvNULjAI
09:05:39 140 5,180.0000 XLON 05002050000044391-E0OnOvNULjAU
09:06:03 151 5,178.0000 XLON 05002050000045975-E0OnOvNULjjh
09:06:37 17 5,178.0000 XLON 07002070000046207-E0OnOvNULk8o
09:06:49 130 5,178.0000 XLON 07002070000046207-E0OnOvNULkFP
09:07:41 198 5,178.0000 XLON 05002050000047505-E0OnOvNULl41
09:08:19 65 5,178.0000 XLON 05002050000047955-E0OnOvNULlhk
09:09:32 159 5,178.0000 XLON 05002050000048769-E0OnOvNULmcC
09:09:32 13 5,178.0000 XLON 05002050000048769-E0OnOvNULmcE
09:09:58 111 5,178.0000 XLON 07002070000049046-E0OnOvNULn4b
09:11:01 141 5,178.0000 XLON 05002050000050090-E0OnOvNULoD7
09:11:22 162 5,174.0000 XLON 07002070000040668-E0OnOvNULobt
09:11:22 125 5,176.0000 XLON 05002050000041553-E0OnOvNULoag
09:15:31 22 5,180.0000 XLON 07002070000052706-E0OnOvNULsBg
09:15:31 53 5,180.0000 XLON 07002070000052706-E0OnOvNULsBi
09:15:31 27 5,180.0000 XLON 07002070000052706-E0OnOvNULsBk
09:15:31 124 5,180.0000 XLON 07002070000052706-E0OnOvNULsBm
09:16:24 164 5,180.0000 XLON 05002050000053185-E0OnOvNULtBx
09:16:36 68 5,180.0000 XLON 07002070000053318-E0OnOvNULtN7
09:17:41 42 5,180.0000 XLON 05002050000054135-E0OnOvNULuKR
09:17:45 160 5,178.0000 XLON 05002050000051521-E0OnOvNULuMp
09:19:23 209 5,178.0000 XLON 05002050000054962-E0OnOvNULvpy
09:20:02 111 5,176.0000 XLON 05002050000054173-E0OnOvNULwlW
09:21:01 77 5,176.0000 XLON 05002050000056084-E0OnOvNULxTS
09:21:01 35 5,176.0000 XLON 05002050000056084-E0OnOvNULxTU
09:21:01 53 5,176.0000 XLON 05002050000056084-E0OnOvNULxTW
09:21:01 96 5,176.0000 XLON 05002050000056084-E0OnOvNULxTY
09:22:41 125 5,176.0000 XLON 05002050000057167-E0OnOvNULyzp
09:22:41 47 5,176.0000 XLON 05002050000057167-E0OnOvNULyzr
09:22:41 124 5,176.0000 XLON 05002050000057167-E0OnOvNULyzt
09:22:41 22 5,176.0000 XLON 05002050000057167-E0OnOvNULyzv
09:24:21 104 5,176.0000 XLON 05002050000057918-E0OnOvNUM0QF
09:24:21 83 5,176.0000 XLON 05002050000057918-E0OnOvNUM0QJ
09:24:27 70 5,174.0000 XLON 05002050000050742-E0OnOvNUM0al
09:25:54 159 5,174.0000 XLON 07002070000058236-E0OnOvNUM1Ny
09:27:41 99 5,176.0000 XLON 05002050000059479-E0OnOvNUM2lv
09:27:41 74 5,176.0000 XLON 05002050000059479-E0OnOvNUM2m1
09:27:43 187 5,174.0000 XLON 07002070000058467-E0OnOvNUM2ov
09:30:00 207 5,172.0000 XLON 05002050000060202-E0OnOvNUM4Xx
09:34:56 161 5,174.0000 XLON 07002070000061425-E0OnOvNUM800
09:36:33 83 5,178.0000 XLON 05002050000063701-E0OnOvNUM94Z
09:36:33 46 5,178.0000 XLON 05002050000063701-E0OnOvNUM94b
09:37:08 64 5,178.0000 XLON 07002070000063631-E0OnOvNUM9Ti
09:37:22 150 5,176.0000 XLON 07002070000063208-E0OnOvNUM9gA
09:40:16 211 5,182.0000 XLON 07002070000064399-E0OnOvNUMCN0
09:40:18 151 5,180.0000 XLON 05002050000064636-E0OnOvNUMCPv
09:40:18 45 5,182.0000 XLON 05002050000065245-E0OnOvNUMCPO
09:40:18 155 5,182.0000 XLON 05002050000065245-E0OnOvNUMCPS
09:42:39 200 5,182.0000 XLON 07002070000065747-E0OnOvNUMEHf
09:42:41 38 5,182.0000 XLON 07002070000066186-E0OnOvNUMEJd
09:42:41 52 5,182.0000 XLON 07002070000066186-E0OnOvNUMEJf
09:44:30 155 5,186.0000 XLON 05002050000067056-E0OnOvNUMGFV
09:44:56 86 5,186.0000 XLON 05002050000067520-E0OnOvNUMGeh
09:45:07 200 5,184.0000 XLON 05002050000066797-E0OnOvNUMGnf
09:46:01 107 5,184.0000 XLON 05002050000068010-E0OnOvNUMHtY
09:46:01 36 5,184.0000 XLON 05002050000068010-E0OnOvNUMHta
09:46:01 44 5,184.0000 XLON 05002050000068010-E0OnOvNUMHtc
09:46:01 20 5,184.0000 XLON 05002050000068010-E0OnOvNUMHte
09:47:41 193 5,184.0000 XLON 07002070000068592-E0OnOvNUMJ8n
09:47:45 11 5,184.0000 XLON 07002070000068592-E0OnOvNUMJD5
09:49:21 152 5,186.0000 XLON 07002070000069286-E0OnOvNUMKBA
09:49:21 57 5,186.0000 XLON 07002070000069286-E0OnOvNUMKBE
09:52:23 176 5,190.0000 XLON 05002050000070839-E0OnOvNUMMEz
09:53:51 115 5,192.0000 XLON 07002070000071184-E0OnOvNUMNBp
09:54:21 171 5,192.0000 XLON 05002050000071640-E0OnOvNUMNjG
09:54:54 190 5,190.0000 XLON 07002070000070737-E0OnOvNUMO3T
09:56:01 59 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsf
09:56:01 42 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsh
09:56:01 52 5,190.0000 XLON 05002050000072448-E0OnOvNUMOsj
09:56:52 76 5,192.0000 XLON 05002050000072706-E0OnOvNUMPRf
10:00:53 242 5,192.0000 XLON 05002050000073093-E0OnOvNUMSIb
10:00:58 99 5,190.0000 XLON 07002070000072421-E0OnOvNUMSe9
10:00:58 68 5,190.0000 XLON 07002070000072490-E0OnOvNUMSeB
10:01:02 21 5,190.0000 XLON 05002050000074737-E0OnOvNUMSm5
10:01:02 142 5,190.0000 XLON 05002050000074737-E0OnOvNUMSm7
10:01:36 44 5,190.0000 XLON 07002070000075270-E0OnOvNUMTch
10:01:36 41 5,190.0000 XLON 07002070000075270-E0OnOvNUMTcj
10:03:16 5 5,196.0000 XLON 05002050000076278-E0OnOvNUMV0y
10:03:16 188 5,196.0000 XLON 05002050000076278-E0OnOvNUMV10
10:04:04 163 5,192.0000 XLON 07002070000075579-E0OnOvNUMVnX
10:04:56 221 5,192.0000 XLON 05002050000077481-E0OnOvNUMWQg
10:05:07 227 5,190.0000 XLON 05002050000077184-E0OnOvNUMWUe
10:06:01 167 5,188.0000 XLON 05002050000077967-E0OnOvNUMXIM
10:06:01 19 5,188.0000 XLON 05002050000077967-E0OnOvNUMXIP
10:06:31 186 5,184.0000 XLON 07002070000077751-E0OnOvNUMXeD
10:07:59 85 5,184.0000 XLON 05002050000078801-E0OnOvNUMYeB
10:07:59 47 5,184.0000 XLON 05002050000078801-E0OnOvNUMYeH
10:09:21 121 5,186.0000 XLON 07002070000079338-E0OnOvNUMZXU
10:09:21 42 5,186.0000 XLON 07002070000079338-E0OnOvNUMZXW
10:10:47 143 5,180.0000 XLON 07002070000078568-E0OnOvNUMaWP
10:12:32 105 5,182.0000 XLON 07002070000080434-E0OnOvNUMbbm
10:13:59 138 5,184.0000 XLON 07002070000081065-E0OnOvNUMcbs
10:14:21 25 5,182.0000 XLON 07002070000080808-E0OnOvNUMcsE
10:14:21 125 5,182.0000 XLON 07002070000080808-E0OnOvNUMcsG
10:14:21 152 5,184.0000 XLON 07002070000081663-E0OnOvNUMcrq
10:16:01 7 5,182.0000 XLON 07002070000082497-E0OnOvNUMe0V
10:17:11 134 5,186.0000 XLON 07002070000083026-E0OnOvNUMf7i
10:17:41 98 5,184.0000 XLON 05002050000083570-E0OnOvNUMfQe
10:19:21 93 5,184.0000 XLON 05002050000084433-E0OnOvNUMgnu
10:20:31 44 5,184.0000 XLON 05002050000085264-E0OnOvNUMhia
10:20:31 48 5,184.0000 XLON 05002050000085264-E0OnOvNUMhic
10:21:01 146 5,184.0000 XLON 05002050000085554-E0OnOvNUMiG8
10:21:01 62 5,184.0000 XLON 05002050000085554-E0OnOvNUMiGE
10:21:01 9 5,184.0000 XLON 05002050000085554-E0OnOvNUMiFu
10:21:24 168 5,182.0000 XLON 07002070000082747-E0OnOvNUMiQr
10:24:29 16 5,186.0000 XLON 07002070000086579-E0OnOvNUMkOT
10:26:12 163 5,190.0000 XLON 05002050000087925-E0OnOvNUMlRh
10:27:36 3 5,188.0000 XLON 05002050000087694-E0OnOvNUMmPP
10:27:36 160 5,188.0000 XLON 05002050000087694-E0OnOvNUMmPT
10:28:03 10 5,188.0000 XLON 05002050000088943-E0OnOvNUMmtN
10:28:03 147 5,188.0000 XLON 05002050000088943-E0OnOvNUMmtQ
10:28:10 76 5,186.0000 XLON 07002070000088659-E0OnOvNUMn0W
10:28:10 97 5,186.0000 XLON 07002070000088718-E0OnOvNUMn0a
10:29:21 7 5,186.0000 XLON 05002050000089625-E0OnOvNUMnsr
10:30:02 169 5,186.0000 XLON 05002050000089924-E0OnOvNUMoRP
10:30:02 17 5,186.0000 XLON 05002050000089924-E0OnOvNUMoRR
10:32:41 58 5,196.0000 XLON 05002050000091477-E0OnOvNUMqJo
10:33:48 14 5,196.0000 XLON 07002070000091490-E0OnOvNUMqtF
10:34:16 2 5,196.0000 XLON 07002070000091490-E0OnOvNUMr23
10:34:16 182 5,196.0000 XLON 07002070000091490-E0OnOvNUMr25
10:34:21 60 5,196.0000 XLON 07002070000091971-E0OnOvNUMrAG
10:34:59 143 5,198.0000 XLON 05002050000092487-E0OnOvNUMraI
10:36:01 221 5,198.0000 XLON 05002050000092964-E0OnOvNUMsQI
10:37:51 236 5,198.0000 XLON 07002070000093579-E0OnOvNUMtXb
10:39:21 231 5,198.0000 XLON 07002070000094382-E0OnOvNUMuLz
10:39:23 179 5,196.0000 XLON 07002070000091986-E0OnOvNUMuMl
10:43:52 18 5,200.0000 XLON 07002070000096384-E0OnOvNUMxBV
10:43:52 138 5,200.0000 XLON 07002070000096384-E0OnOvNUMxBX
10:44:49 234 5,200.0000 XLON 05002050000096923-E0OnOvNUMxn9
10:47:11 3 5,202.0000 XLON 05002050000098243-E0OnOvNUMzgu
10:47:50 205 5,202.0000 XLON 05002050000098433-E0OnOvNUN02Y
10:49:10 158 5,200.0000 XLON 05002050000097732-E0OnOvNUN17b
10:49:21 109 5,200.0000 XLON 05002050000099301-E0OnOvNUN1BS
10:50:01 79 5,194.0000 XLON 05002050000097174-E0OnOvNUN1oh
10:50:01 97 5,196.0000 XLON 07002070000099051-E0OnOvNUN1nu
10:51:37 117 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yM
10:51:37 11 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yP
10:51:37 16 5,194.0000 XLON 05002050000100339-E0OnOvNUN2yI
10:54:21 84 5,192.0000 XLON 07002070000101975-E0OnOvNUN4qP
10:54:21 31 5,192.0000 XLON 07002070000101975-E0OnOvNUN4qR
10:54:41 65 5,190.0000 XLON 05002050000101178-E0OnOvNUN58m
10:54:41 95 5,190.0000 XLON 07002070000097957-E0OnOvNUN58k
10:56:09 121 5,192.0000 XLON 07002070000102680-E0OnOvNUN68c
10:56:32 65 5,190.0000 XLON 07002070000102882-E0OnOvNUN6L3
10:58:02 109 5,188.0000 XLON 05002050000102403-E0OnOvNUN7jT
10:58:02 91 5,188.0000 XLON 07002070000103929-E0OnOvNUN7jV
10:59:24 93 5,184.0000 XLON 05002050000100063-E0OnOvNUN8nF
10:59:24 5 5,184.0000 XLON 05002050000100063-E0OnOvNUN8nH
10:59:24 81 5,184.0000 XLON 05002050000104183-E0OnOvNUN8nJ
11:00:54 167 5,186.0000 XLON 05002050000105909-E0OnOvNUNAOP
11:01:36 225 5,186.0000 XLON 07002070000105953-E0OnOvNUNArS
11:01:36 89 5,188.0000 XLON 05002050000106464-E0OnOvNUNAqv
11:01:36 76 5,188.0000 XLON 07002070000106220-E0OnOvNUNAqx
11:02:58 134 5,186.0000 XLON 07002070000106831-E0OnOvNUNC57
11:03:57 112 5,184.0000 XLON 05002050000107110-E0OnOvNUNCoy
11:04:56 84 5,184.0000 XLON 07002070000108116-E0OnOvNUNDlS
11:04:56 36 5,184.0000 XLON 07002070000108116-E0OnOvNUNDlU
11:06:03 7 5,186.0000 XLON 07002070000108572-E0OnOvNUNETU
11:06:41 85 5,188.0000 XLON 07002070000108679-E0OnOvNUNEse
11:06:41 36 5,188.0000 XLON 07002070000108679-E0OnOvNUNEsi
11:08:13 130 5,188.0000 XLON 05002050000109591-E0OnOvNUNFuU
11:09:21 143 5,186.0000 XLON 05002050000108944-E0OnOvNUNGkn
11:09:21 199 5,188.0000 XLON 05002050000110326-E0OnOvNUNGjs
11:12:41 128 5,192.0000 XLON 07002070000111438-E0OnOvNUNJJm
11:12:41 36 5,192.0000 XLON 07002070000111438-E0OnOvNUNJJo
11:14:56 59 5,192.0000 XLON 07002070000112542-E0OnOvNUNKSl
11:15:32 154 5,192.0000 XLON 05002050000113150-E0OnOvNUNKsh
11:16:39 122 5,190.0000 XLON 07002070000110860-E0OnOvNUNLeX
11:16:39 194 5,192.0000 XLON 05002050000113314-E0OnOvNUNLdp
11:18:17 122 5,192.0000 XLON 07002070000113892-E0OnOvNUNMgp
11:19:46 122 5,190.0000 XLON 05002050000113974-E0OnOvNUNNfq
11:20:55 134 5,190.0000 XLON 05002050000115098-E0OnOvNUNOKi
11:22:03 142 5,188.0000 XLON 07002070000114966-E0OnOvNUNOsc
11:22:41 148 5,188.0000 XLON 07002070000115735-E0OnOvNUNPBv
11:25:31 3 5,188.0000 XLON 05002050000117184-E0OnOvNUNQfK
11:26:01 44 5,188.0000 XLON 07002070000117109-E0OnOvNUNRBh
11:26:01 84 5,188.0000 XLON 07002070000117109-E0OnOvNUNRBj
11:27:41 7 5,188.0000 XLON 05002050000118027-E0OnOvNUNRxm
11:28:34 39 5,188.0000 XLON 05002050000118314-E0OnOvNUNSTx
11:28:34 181 5,188.0000 XLON 05002050000118314-E0OnOvNUNSU1
11:29:21 7 5,188.0000 XLON 05002050000118720-E0OnOvNUNSu3
11:29:21 59 5,188.0000 XLON 05002050000118720-E0OnOvNUNSu5
11:29:56 2 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFO
11:29:56 44 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFQ
11:29:56 75 5,188.0000 XLON 07002070000118658-E0OnOvNUNTFS
11:29:59 173 5,186.0000 XLON 05002050000114603-E0OnOvNUNTIN
11:29:59 13 5,186.0000 XLON 05002050000114603-E0OnOvNUNTIP
11:31:39 99 5,188.0000 XLON 05002050000119691-E0OnOvNUNUDe
11:31:39 17 5,188.0000 XLON 05002050000119691-E0OnOvNUNUDk
11:33:16 68 5,190.0000 XLON 07002070000120141-E0OnOvNUNVBm
11:33:51 4 5,190.0000 XLON 05002050000120633-E0OnOvNUNVX4
11:33:51 42 5,190.0000 XLON 05002050000120633-E0OnOvNUNVX6
11:37:51 169 5,192.0000 XLON 05002050000121478-E0OnOvNUNYKs
11:39:21 60 5,192.0000 XLON 07002070000122528-E0OnOvNUNZLe
11:39:32 142 5,190.0000 XLON 07002070000120722-E0OnOvNUNZWv
11:39:32 27 5,190.0000 XLON 07002070000120722-E0OnOvNUNZWx
11:43:34 303 5,192.0000 XLON 05002050000124352-E0OnOvNUNcD3
11:43:34 247 5,194.0000 XLON 05002050000124375-E0OnOvNUNcCS
11:43:37 151 5,190.0000 XLON 07002070000124084-E0OnOvNUNcGI
11:43:39 68 5,188.0000 XLON 05002050000124456-E0OnOvNUNcI1
11:47:11 272 5,186.0000 XLON 07002070000125613-E0OnOvNUNeL6
11:47:15 168 5,184.0000 XLON 07002070000124859-E0OnOvNUNeMt
11:49:02 156 5,186.0000 XLON 05002050000126068-E0OnOvNUNfMN
11:49:36 165 5,184.0000 XLON 07002070000126366-E0OnOvNUNfq5
11:53:02 49 5,186.0000 XLON 07002070000126992-E0OnOvNUNiQu
11:53:45 83 5,186.0000 XLON 07002070000126992-E0OnOvNUNix2
11:54:56 105 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxG
11:54:56 125 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxI
11:54:56 25 5,186.0000 XLON 05002050000128962-E0OnOvNUNjxK
11:57:45 61 5,194.0000 XLON 07002070000129754-E0OnOvNUNoC8
11:57:45 139 5,194.0000 XLON 07002070000129754-E0OnOvNUNoCC
11:57:59 186 5,192.0000 XLON 05002050000129921-E0OnOvNUNogw
11:59:50 170 5,194.0000 XLON 05002050000130871-E0OnOvNUNrZl
12:00:18 186 5,190.0000 XLON 07002070000129115-E0OnOvNUNseF
12:01:44 79 5,190.0000 XLON 07002070000131613-E0OnOvNUNtsl
12:01:44 99 5,190.0000 XLON 07002070000131613-E0OnOvNUNtsp
12:04:42 168 5,190.0000 XLON 05002050000133044-E0OnOvNUNwQw
12:05:23 137 5,188.0000 XLON 05002050000131908-E0OnOvNUNwyt
12:06:38 216 5,188.0000 XLON 05002050000134332-E0OnOvNUNxuu
12:07:19 86 5,186.0000 XLON 07002070000134034-E0OnOvNUNyK0
12:07:38 52 5,184.0000 XLON 07002070000132484-E0OnOvNUNyUc
12:07:38 16 5,184.0000 XLON 07002070000132484-E0OnOvNUNyUa
12:07:41 44 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXY
12:07:41 105 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXa
12:07:41 1 5,184.0000 XLON 07002070000134904-E0OnOvNUNyXc
12:08:12 77 5,182.0000 XLON 07002070000131610-E0OnOvNUNz4c
12:08:53 18 5,182.0000 XLON 07002070000131610-E0OnOvNUNzWQ
12:12:30 1 5,182.0000 XLON 07002070000136406-E0OnOvNUO1fn
12:12:30 134 5,182.0000 XLON 07002070000136406-E0OnOvNUO1fq
12:20:39 134 5,182.0000 XLON 05002050000137806-E0OnOvNUO5aI
12:20:39 65 5,182.0000 XLON 05002050000137806-E0OnOvNUO5aK
12:21:11 170 5,182.0000 XLON 05002050000140257-E0OnOvNUO5z7
12:21:11 47 5,182.0000 XLON 05002050000140257-E0OnOvNUO5z9
12:21:47 208 5,182.0000 XLON 07002070000140417-E0OnOvNUO6Sa
12:23:00 225 5,182.0000 XLON 07002070000140788-E0OnOvNUO7A4
12:23:53 67 5,180.0000 XLON 05002050000138538-E0OnOvNUO7vC
12:23:53 120 5,180.0000 XLON 07002070000135679-E0OnOvNUO7v8
12:24:31 44 5,180.0000 XLON 07002070000141400-E0OnOvNUO8SX
12:24:31 99 5,180.0000 XLON 07002070000141400-E0OnOvNUO8SZ
12:25:06 66 5,180.0000 XLON 07002070000141696-E0OnOvNUO8fc
12:26:00 66 5,178.0000 XLON 05002050000141420-E0OnOvNUO9L6
12:26:01 140 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N2
12:26:01 59 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N4
12:26:01 52 5,178.0000 XLON 07002070000141996-E0OnOvNUO9N6
12:26:33 127 5,174.0000 XLON 05002050000135196-E0OnOvNUOA6Q
12:26:33 69 5,174.0000 XLON 05002050000138143-E0OnOvNUOA6S
12:29:47 136 5,174.0000 XLON 07002070000143195-E0OnOvNUOBxp
12:32:08 203 5,186.0000 XLON 07002070000144563-E0OnOvNUODmP
12:32:36 78 5,192.0000 XLON 05002050000144830-E0OnOvNUOECr
12:32:36 3 5,192.0000 XLON 05002050000144830-E0OnOvNUOECv
12:32:36 1 5,192.0000 XLON 05002050000144830-E0OnOvNUOED1
12:32:36 49 5,192.0000 XLON 05002050000144830-E0OnOvNUOED3
12:32:36 34 5,196.0000 XLON 05002050000144906-E0OnOvNUOEBZ
12:32:36 80 5,196.0000 XLON 05002050000144906-E0OnOvNUOEBb
12:32:41 124 5,194.0000 XLON 05002050000144999-E0OnOvNUOEGI
12:33:26 83 5,204.0000 XLON 05002050000145236-E0OnOvNUOEq1
12:34:32 97 5,202.0000 XLON 05002050000145607-E0OnOvNUOFlP
12:36:24 171 5,202.0000 XLON 07002070000146095-E0OnOvNUOGdj
12:38:23 117 5,204.0000 XLON 07002070000147004-E0OnOvNUOHfA
12:38:46 117 5,202.0000 XLON 07002070000146730-E0OnOvNUOHly
12:42:26 186 5,200.0000 XLON 05002050000148954-E0OnOvNUOKGX
12:44:18 186 5,200.0000 XLON 05002050000149748-E0OnOvNUOLMZ
12:45:33 143 5,202.0000 XLON 07002070000150093-E0OnOvNUOM9x
12:46:22 195 5,202.0000 XLON 05002050000150635-E0OnOvNUOMU0
12:48:18 11 5,202.0000 XLON 07002070000151092-E0OnOvNUONbI
12:48:18 210 5,202.0000 XLON 07002070000151092-E0OnOvNUONbK
12:51:17 153 5,204.0000 XLON 05002050000152469-E0OnOvNUOPkL
12:52:20 153 5,202.0000 XLON 07002070000151672-E0OnOvNUOQg0
12:53:09 71 5,200.0000 XLON 05002050000153176-E0OnOvNUORGm
12:53:09 139 5,200.0000 XLON 05002050000153176-E0OnOvNUORGk
12:54:20 12 5,202.0000 XLON 07002070000153582-E0OnOvNUORtX
12:54:40 2 5,202.0000 XLON 05002050000153853-E0OnOvNUOS4q
12:54:40 78 5,202.0000 XLON 07002070000153582-E0OnOvNUOS4o
12:54:40 68 5,202.0000 XLON 05002050000153853-E0OnOvNUOS50
12:55:54 126 5,202.0000 XLON 07002070000154094-E0OnOvNUOSdd
12:57:14 136 5,204.0000 XLON 07002070000154727-E0OnOvNUOTJV
12:57:15 124 5,202.0000 XLON 05002050000154485-E0OnOvNUOTKc
12:57:15 147 5,202.0000 XLON 07002070000154272-E0OnOvNUOTKa
12:58:45 122 5,202.0000 XLON 07002070000155170-E0OnOvNUOUAj
12:58:50 106 5,200.0000 XLON 07002070000154922-E0OnOvNUOUE6
12:58:50 7 5,200.0000 XLON 07002070000154922-E0OnOvNUOUE8
13:02:19 91 5,202.0000 XLON 05002050000157593-E0OnOvNUOX7F
13:02:19 43 5,202.0000 XLON 05002050000157593-E0OnOvNUOX7H
13:03:51 76 5,202.0000 XLON 05002050000158263-E0OnOvNUOYCv
13:04:21 50 5,202.0000 XLON 05002050000158517-E0OnOvNUOYYB
13:05:31 74 5,202.0000 XLON 05002050000159036-E0OnOvNUOZ74
13:05:49 80 5,200.0000 XLON 07002070000155617-E0OnOvNUOZBO
13:07:33 9 5,200.0000 XLON 07002070000159341-E0OnOvNUOb7r
13:07:33 206 5,200.0000 XLON 07002070000159341-E0OnOvNUOb7t
13:07:41 137 5,200.0000 XLON 05002050000159970-E0OnOvNUObHY
13:11:34 239 5,202.0000 XLON 05002050000161697-E0OnOvNUOdu5
13:11:54 24 5,204.0000 XLON 05002050000161764-E0OnOvNUOe6M
13:11:54 53 5,204.0000 XLON 05002050000161764-E0OnOvNUOe6O
13:11:54 78 5,204.0000 XLON 07002070000161609-E0OnOvNUOe6Q
13:13:27 170 5,202.0000 XLON 07002070000162284-E0OnOvNUOex0
13:15:40 189 5,202.0000 XLON 07002070000162750-E0OnOvNUOgOq
13:20:34 13 5,206.0000 XLON 07002070000165050-E0OnOvNUOjXn
13:21:24 33 5,206.0000 XLON 07002070000165050-E0OnOvNUOkEY
13:21:24 184 5,206.0000 XLON 07002070000165050-E0OnOvNUOkEa
13:22:00 98 5,206.0000 XLON 07002070000165888-E0OnOvNUOlc0
13:22:21 221 5,204.0000 XLON 07002070000164504-E0OnOvNUOlzu
13:23:10 192 5,204.0000 XLON 07002070000166316-E0OnOvNUOmv9
13:25:57 297 5,208.0000 XLON 05002050000167725-E0OnOvNUOrqN
13:26:01 79 5,208.0000 XLON 05002050000167753-E0OnOvNUOru2
13:26:22 294 5,206.0000 XLON 05002050000167183-E0OnOvNUOs1s
13:28:51 5 5,206.0000 XLON 07002070000168793-E0OnOvNUOuKL
13:29:00 2 5,206.0000 XLON 07002070000168813-E0OnOvNUOuXQ
13:29:15 171 5,206.0000 XLON 07002070000168813-E0OnOvNUOutC
13:30:30 138 5,204.0000 XLON 07002070000168302-E0OnOvNUOwg3
13:32:32 192 5,206.0000 XLON 07002070000170665-E0OnOvNUOzxa
13:34:11 13 5,210.0000 XLON 07002070000171616-E0OnOvNUP2Mk
13:34:11 8 5,210.0000 XLON 07002070000171616-E0OnOvNUP2Mm
13:34:46 230 5,208.0000 XLON 07002070000171334-E0OnOvNUP39u
13:36:16 219 5,208.0000 XLON 05002050000172625-E0OnOvNUP50L
13:37:41 238 5,208.0000 XLON 07002070000173173-E0OnOvNUP6sQ
13:38:27 109 5,206.0000 XLON 05002050000171851-E0OnOvNUP7nl
13:38:27 98 5,206.0000 XLON 07002070000171617-E0OnOvNUP7nj
13:40:06 213 5,204.0000 XLON 05002050000174175-E0OnOvNUP9SX
13:40:56 172 5,202.0000 XLON 05002050000172079-E0OnOvNUPAPi
13:42:00 142 5,202.0000 XLON 07002070000174818-E0OnOvNUPBW3
13:45:21 71 5,200.0000 XLON 05002050000174971-E0OnOvNUPEhJ
13:45:21 71 5,200.0000 XLON 07002070000174263-E0OnOvNUPEhH
13:45:26 70 5,198.0000 XLON 07002070000175119-E0OnOvNUPEq6
13:46:20 198 5,196.0000 XLON 07002070000175703-E0OnOvNUPFjf
13:46:20 266 5,198.0000 XLON 07002070000177530-E0OnOvNUPFj1
13:46:23 18 5,194.0000 XLON 05002050000177672-E0OnOvNUPFn4
13:46:24 56 5,194.0000 XLON 05002050000177672-E0OnOvNUPFnU
13:46:25 47 5,192.0000 XLON 07002070000177292-E0OnOvNUPFp8
13:46:25 35 5,192.0000 XLON 07002070000177292-E0OnOvNUPFpC
13:55:04 269 5,200.0000 XLON 05002050000181647-E0OnOvNUPN98
13:55:46 139 5,200.0000 XLON 07002070000182078-E0OnOvNUPNfa
13:56:01 132 5,200.0000 XLON 05002050000182335-E0OnOvNUPNyb
13:57:18 9 5,200.0000 XLON 05002050000182928-E0OnOvNUPOvv
13:57:18 145 5,200.0000 XLON 05002050000182928-E0OnOvNUPOvy
14:00:28 7 5,204.0000 XLON 05002050000184382-E0OnOvNUPRjd
14:00:28 132 5,204.0000 XLON 05002050000184382-E0OnOvNUPRjf
14:00:28 68 5,204.0000 XLON 05002050000184382-E0OnOvNUPRjh
14:01:01 1 5,204.0000 XLON 07002070000184566-E0OnOvNUPSSp
14:02:20 259 5,204.0000 XLON 05002050000184736-E0OnOvNUPTfG
14:02:33 200 5,202.0000 XLON 07002070000184257-E0OnOvNUPTt3
14:04:00 4 5,202.0000 XLON 07002070000186007-E0OnOvNUPUwr
14:05:16 219 5,204.0000 XLON 07002070000186466-E0OnOvNUPW1F
14:05:17 219 5,202.0000 XLON 07002070000186050-E0OnOvNUPW25
14:06:43 218 5,204.0000 XLON 07002070000186767-E0OnOvNUPXG8
14:06:43 238 5,204.0000 XLON 07002070000186823-E0OnOvNUPXGA
14:09:21 1 5,206.0000 XLON 05002050000188343-E0OnOvNUPYuN
14:09:21 4 5,206.0000 XLON 05002050000188343-E0OnOvNUPYuP
14:12:17 144 5,206.0000 XLON 07002070000188555-E0OnOvNUPasq
14:12:17 51 5,206.0000 XLON 07002070000188555-E0OnOvNUPass
14:12:26 215 5,208.0000 XLON 05002050000189710-E0OnOvNUPb0k
14:12:58 254 5,212.0000 XLON 07002070000189816-E0OnOvNUPbLt
14:13:00 44 5,206.0000 XLON 07002070000189547-E0OnOvNUPbPc
14:13:00 171 5,206.0000 XLON 07002070000189547-E0OnOvNUPbPg
14:13:00 198 5,210.0000 XLON 05002050000189915-E0OnOvNUPbNq
14:15:03 263 5,202.0000 XLON 07002070000190241-E0OnOvNUPcio
14:15:13 35 5,200.0000 XLON 05002050000189926-E0OnOvNUPcpz
14:15:16 138 5,200.0000 XLON 05002050000189926-E0OnOvNUPcsS
14:15:16 34 5,200.0000 XLON 05002050000189926-E0OnOvNUPcsU
14:16:01 132 5,200.0000 XLON 07002070000190986-E0OnOvNUPdQm
14:17:14 132 5,196.0000 XLON 07002070000190987-E0OnOvNUPeDh
14:17:14 87 5,196.0000 XLON 07002070000191100-E0OnOvNUPeDj
14:17:53 191 5,198.0000 XLON 05002050000192029-E0OnOvNUPen4
14:18:21 140 5,196.0000 XLON 05002050000192030-E0OnOvNUPf5X
14:19:44 152 5,196.0000 XLON 05002050000192851-E0OnOvNUPgRZ
14:19:44 176 5,196.0000 XLON 07002070000192783-E0OnOvNUPgRX
14:22:05 118 5,196.0000 XLON 07002070000194101-E0OnOvNUPiHp
14:23:16 154 5,196.0000 XLON 05002050000194815-E0OnOvNUPjTv
14:25:32 248 5,204.0000 XLON 07002070000195479-E0OnOvNUPmlv
14:25:32 197 5,206.0000 XLON 05002050000195996-E0OnOvNUPml3
14:25:39 82 5,202.0000 XLON 07002070000195898-E0OnOvNUPmvP
14:27:12 245 5,204.0000 XLON 05002050000196873-E0OnOvNUPoU3
14:29:15 230 5,208.0000 XLON 05002050000197430-E0OnOvNUPqxD
14:29:38 3 5,206.0000 XLON 07002070000196963-E0OnOvNUPrRA
14:29:38 248 5,206.0000 XLON 07002070000196963-E0OnOvNUPrRC
14:30:19 139 5,208.0000 XLON 05002050000199415-E0OnOvNUPtgO
14:30:39 128 5,206.0000 XLON 05002050000199167-E0OnOvNUPvHW
14:30:56 163 5,204.0000 XLON 05002050000197083-E0OnOvNUPwF9
14:30:56 65 5,204.0000 XLON 05002050000197431-E0OnOvNUPwFB
14:31:24 173 5,208.0000 XLON 05002050000201220-E0OnOvNUPxU7
14:31:24 65 5,208.0000 XLON 05002050000201220-E0OnOvNUPxU9
14:32:41 238 5,206.0000 XLON 07002070000201063-E0OnOvNUQ12q
14:32:41 217 5,208.0000 XLON 07002070000203313-E0OnOvNUQ12N
14:34:35 64 5,206.0000 XLON 07002070000204923-E0OnOvNUQ5OR
14:34:35 175 5,206.0000 XLON 07002070000204923-E0OnOvNUQ5OU
14:34:56 4 5,206.0000 XLON 05002050000205562-E0OnOvNUQ62E
14:34:56 188 5,206.0000 XLON 05002050000205562-E0OnOvNUQ62G
14:38:17 75 5,212.0000 XLON 05002050000208554-E0OnOvNUQD6G
14:38:18 210 5,212.0000 XLON 05002050000208577-E0OnOvNUQD8I
14:38:19 29 5,212.0000 XLON 05002050000208595-E0OnOvNUQD9g
14:38:19 33 5,212.0000 XLON 05002050000208595-E0OnOvNUQD9i
14:38:20 73 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBJ
14:38:20 33 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBL
14:38:20 35 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBN
14:38:20 36 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBP
14:38:20 171 5,212.0000 XLON 05002050000208607-E0OnOvNUQDBR
14:38:25 256 5,208.0000 XLON 07002070000207460-E0OnOvNUQDIk
14:38:25 239 5,210.0000 XLON 05002050000208179-E0OnOvNUQDIB
14:40:10 302 5,212.0000 XLON 05002050000209939-E0OnOvNUQGZw
14:40:19 44 5,208.0000 XLON 07002070000208776-E0OnOvNUQGuM
14:40:19 101 5,208.0000 XLON 07002070000208776-E0OnOvNUQGuO
14:40:19 261 5,208.0000 XLON 07002070000209914-E0OnOvNUQGuQ
14:40:19 110 5,210.0000 XLON 05002050000208838-E0OnOvNUQGtf
14:40:19 76 5,210.0000 XLON 07002070000209303-E0OnOvNUQGth
14:41:07 281 5,206.0000 XLON 07002070000210936-E0OnOvNUQIaL
14:41:54 27 5,202.0000 XLON 07002070000210301-E0OnOvNUQJvo
14:41:54 180 5,202.0000 XLON 05002050000211401-E0OnOvNUQJvt
14:41:54 234 5,202.0000 XLON 07002070000210301-E0OnOvNUQJvr
14:42:43 260 5,198.0000 XLON 07002070000212366-E0OnOvNUQLvT
14:44:37 220 5,202.0000 XLON 07002070000213818-E0OnOvNUQPcF
14:44:37 112 5,200.0000 XLON 05002050000213182-E0OnOvNUQPcb
14:44:37 123 5,200.0000 XLON 05002050000213793-E0OnOvNUQPcd
14:44:39 186 5,196.0000 XLON 05002050000213183-E0OnOvNUQPjZ
14:46:10 81 5,200.0000 XLON 05002050000215193-E0OnOvNUQSGi
14:46:10 275 5,200.0000 XLON 07002070000215233-E0OnOvNUQSGg
14:48:30 221 5,204.0000 XLON 07002070000216554-E0OnOvNUQWvQ
14:50:06 257 5,210.0000 XLON 07002070000218169-E0OnOvNUQaU2
14:52:42 24 5,218.0000 XLON 05002050000221251-E0OnOvNUQfMu
14:52:42 71 5,218.0000 XLON 05002050000221251-E0OnOvNUQfMw
14:52:42 44 5,218.0000 XLON 05002050000221251-E0OnOvNUQfMy
14:52:42 50 5,218.0000 XLON 05002050000221251-E0OnOvNUQfN0
14:53:04 216 5,216.0000 XLON 07002070000220903-E0OnOvNUQg1J
14:54:10 184 5,214.0000 XLON 05002050000221631-E0OnOvNUQi1c
14:54:10 197 5,214.0000 XLON 07002070000220424-E0OnOvNUQi1W
14:54:10 16 5,214.0000 XLON 05002050000221631-E0OnOvNUQi1e
14:54:25 284 5,212.0000 XLON 07002070000222685-E0OnOvNUQiX1
14:54:27 252 5,210.0000 XLON 07002070000222542-E0OnOvNUQiho
14:54:27 12 5,210.0000 XLON 07002070000222542-E0OnOvNUQihr
14:54:55 223 5,208.0000 XLON 05002050000222616-E0OnOvNUQjXv
14:57:15 295 5,212.0000 XLON 05002050000224629-E0OnOvNUQnsY
14:58:19 230 5,212.0000 XLON 07002070000225190-E0OnOvNUQpHB
14:58:43 4 5,210.0000 XLON 07002070000224084-E0OnOvNUQq0I
14:58:43 250 5,210.0000 XLON 07002070000224084-E0OnOvNUQq0K
14:59:57 204 5,210.0000 XLON 05002050000226861-E0OnOvNUQsKD
15:00:33 77 5,210.0000 XLON 07002070000228549-E0OnOvNUQuCA
15:01:12 96 5,208.0000 XLON 05002050000224033-E0OnOvNUQvfi
15:01:12 120 5,208.0000 XLON 05002050000226368-E0OnOvNUQvfk
15:01:26 99 5,206.0000 XLON 07002070000224691-E0OnOvNUQwOZ
15:02:24 193 5,214.0000 XLON 07002070000230851-E0OnOvNUQyzx
15:02:24 13 5,214.0000 XLON 07002070000230851-E0OnOvNUQyzz
15:02:32 125 5,212.0000 XLON 05002050000230809-E0OnOvNUQzSL
15:02:32 105 5,212.0000 XLON 07002070000230852-E0OnOvNUQzSN
15:02:53 206 5,212.0000 XLON 05002050000231169-E0OnOvNUR09w
15:02:53 227 5,212.0000 XLON 07002070000231224-E0OnOvNUR09u
15:05:03 247 5,210.0000 XLON 05002050000233113-E0OnOvNUR3vK
15:05:45 167 5,208.0000 XLON 05002050000231059-E0OnOvNUR5VH
15:06:35 281 5,212.0000 XLON 07002070000234477-E0OnOvNUR7OA
15:08:26 300 5,220.0000 XLON 05002050000235948-E0OnOvNURAu9
15:09:32 256 5,220.0000 XLON 05002050000236809-E0OnOvNURCMs
15:11:18 277 5,220.0000 XLON 07002070000238035-E0OnOvNURFJp
15:12:31 219 5,218.0000 XLON 05002050000235422-E0OnOvNURHqY
15:12:31 212 5,218.0000 XLON 07002070000235476-E0OnOvNURHqa
15:13:21 287 5,218.0000 XLON 07002070000239889-E0OnOvNURJ0C
15:14:06 209 5,216.0000 XLON 07002070000239444-E0OnOvNURKE4
15:15:33 8 5,216.0000 XLON 07002070000241892-E0OnOvNURMy9
15:15:33 88 5,216.0000 XLON 07002070000241892-E0OnOvNURMyB
15:16:28 252 5,214.0000 XLON 05002050000239102-E0OnOvNUROaw
15:16:31 184 5,212.0000 XLON 07002070000241893-E0OnOvNUROix
15:17:16 241 5,210.0000 XLON 05002050000242362-E0OnOvNURQNo
15:17:55 267 5,214.0000 XLON 07002070000243937-E0OnOvNURRhh
15:17:58 81 5,212.0000 XLON 05002050000243936-E0OnOvNURRnh
15:17:58 134 5,212.0000 XLON 05002050000243936-E0OnOvNURRnN
15:17:58 80 5,212.0000 XLON 05002050000243936-E0OnOvNURRnT
15:17:58 13 5,212.0000 XLON 05002050000243936-E0OnOvNURRnb
15:20:00 228 5,212.0000 XLON 05002050000245186-E0OnOvNURUPA
15:20:14 138 5,210.0000 XLON 07002070000243938-E0OnOvNURUfG
15:20:14 76 5,210.0000 XLON 07002070000245117-E0OnOvNURUfI
15:21:04 81 5,208.0000 XLON 05002050000245668-E0OnOvNURW4l
15:21:04 98 5,208.0000 XLON 05002050000245668-E0OnOvNURW4g
15:21:52 299 5,206.0000 XLON 07002070000246370-E0OnOvNURXA7
15:23:20 241 5,208.0000 XLON 05002050000248121-E0OnOvNURZJV
15:24:22 60 5,208.0000 XLON 05002050000248834-E0OnOvNURapE
15:24:22 78 5,208.0000 XLON 05002050000248834-E0OnOvNURapI
15:24:22 80 5,208.0000 XLON 05002050000248834-E0OnOvNURaoy
15:26:05 230 5,210.0000 XLON 05002050000250067-E0OnOvNURdr9
15:27:43 154 5,202.0000 XLON 05002050000251282-E0OnOvNURg1K
15:27:43 390 5,202.0000 XLON 07002070000251324-E0OnOvNURg1M
15:27:43 64 5,204.0000 XLON 05002050000251424-E0OnOvNURg0l
15:27:43 353 5,206.0000 XLON 05002050000250163-E0OnOvNURfzb
15:29:57 206 5,194.0000 XLON 05002050000253355-E0OnOvNURkIq
15:32:45 282 5,192.0000 XLON 05002050000252931-E0OnOvNURp1i
15:32:46 97 5,190.0000 XLON 05002050000254310-E0OnOvNURp32
15:32:46 94 5,190.0000 XLON 07002070000253213-E0OnOvNURp2w
15:32:47 64 5,186.0000 XLON 07002070000255571-E0OnOvNURp8C
15:32:47 169 5,188.0000 XLON 07002070000254659-E0OnOvNURp6m
15:32:47 54 5,188.0000 XLON 07002070000254659-E0OnOvNURp6o
15:32:47 191 5,188.0000 XLON 07002070000255533-E0OnOvNURp6q
15:34:57 210 5,186.0000 XLON 05002050000257377-E0OnOvNURrnm
15:36:02 59 5,186.0000 XLON 05002050000258071-E0OnOvNURtId
15:36:02 75 5,186.0000 XLON 05002050000258071-E0OnOvNURtIH
15:36:02 152 5,186.0000 XLON 05002050000258071-E0OnOvNURtI7
15:36:36 357 5,184.0000 XLON 05002050000256983-E0OnOvNURuPN
15:37:55 69 5,190.0000 XLON 05002050000258773-E0OnOvNURwNr
15:37:55 274 5,190.0000 XLON 07002070000259092-E0OnOvNURwNx
15:37:55 70 5,190.0000 XLON 05002050000258831-E0OnOvNURwNv
15:37:55 72 5,192.0000 XLON 05002050000259233-E0OnOvNURwNR
15:37:55 211 5,194.0000 XLON 07002070000259091-E0OnOvNURwMj
15:39:27 158 5,186.0000 XLON 07002070000260414-E0OnOvNURyOo
15:41:55 237 5,184.0000 XLON 05002050000260542-E0OnOvNUS1rJ
15:44:23 66 5,184.0000 XLON 07002070000264121-E0OnOvNUS4rm
15:44:23 150 5,184.0000 XLON 07002070000264121-E0OnOvNUS4ra
15:44:23 16 5,184.0000 XLON 07002070000264121-E0OnOvNUS4rd
15:44:50 162 5,182.0000 XLON 05002050000261614-E0OnOvNUS5Pz
15:44:50 79 5,182.0000 XLON 07002070000260415-E0OnOvNUS5Pv
15:45:15 26 5,180.0000 XLON 07002070000261463-E0OnOvNUS6CQ
15:45:16 59 5,180.0000 XLON 07002070000261463-E0OnOvNUS6Fo
15:45:16 127 5,180.0000 XLON 07002070000261463-E0OnOvNUS6Fj
15:47:12 24 5,180.0000 XLON 07002070000265988-E0OnOvNUS8cH
15:47:43 158 5,182.0000 XLON 05002050000266389-E0OnOvNUS941
15:47:52 65 5,182.0000 XLON 05002050000266389-E0OnOvNUS9XO
15:47:53 49 5,182.0000 XLON 05002050000266389-E0OnOvNUS9Xd
15:48:25 96 5,182.0000 XLON 05002050000266786-E0OnOvNUSAGU
15:49:52 260 5,186.0000 XLON 07002070000267553-E0OnOvNUSCNO
15:50:26 236 5,184.0000 XLON 07002070000267206-E0OnOvNUSDbF
15:50:26 236 5,184.0000 XLON 07002070000267327-E0OnOvNUSDbL
15:52:12 3 5,184.0000 XLON 07002070000269589-E0OnOvNUSFso
15:52:17 87 5,184.0000 XLON 07002070000269630-E0OnOvNUSFvP
15:52:17 136 5,184.0000 XLON 07002070000269630-E0OnOvNUSFvL
15:52:25 39 5,184.0000 XLON 07002070000269630-E0OnOvNUSGGk
15:53:17 248 5,184.0000 XLON 05002050000270574-E0OnOvNUSHem
15:53:17 36 5,184.0000 XLON 05002050000270574-E0OnOvNUSHeo
15:54:22 47 5,184.0000 XLON 07002070000271125-E0OnOvNUSJQD
15:54:22 191 5,184.0000 XLON 07002070000271125-E0OnOvNUSJQF
15:55:17 239 5,184.0000 XLON 07002070000271710-E0OnOvNUSKn0
15:55:19 238 5,182.0000 XLON 05002050000268943-E0OnOvNUSKps
15:55:19 115 5,184.0000 XLON 07002070000271710-E0OnOvNUSKoI
15:55:20 215 5,182.0000 XLON 07002070000271736-E0OnOvNUSKqr
15:55:21 19 5,182.0000 XLON 07002070000271736-E0OnOvNUSKsj
15:56:29 17 5,180.0000 XLON 05002050000272575-E0OnOvNUSMYC
15:56:29 239 5,180.0000 XLON 05002050000272575-E0OnOvNUSMYM
15:57:53 303 5,178.0000 XLON 05002050000272542-E0OnOvNUSPRd
15:57:53 16 5,180.0000 XLON 07002070000273710-E0OnOvNUSPEV
15:57:53 216 5,180.0000 XLON 07002070000273710-E0OnOvNUSPEX
15:57:55 233 5,176.0000 XLON 07002070000272380-E0OnOvNUSQAR
15:57:59 209 5,168.0000 XLON 05002050000274213-E0OnOvNUSSUD
15:59:48 277 5,142.0000 XLON 07002070000280416-E0OnOvNUSmeY
15:59:48 50 5,142.0000 XLON 07002070000280416-E0OnOvNUSmea
15:59:55 196 5,140.0000 XLON 05002050000280501-E0OnOvNUSnPM
16:00:01 219 5,138.0000 XLON 07002070000280418-E0OnOvNUSoUq
16:01:14 234 5,130.0000 XLON 05002050000284441-E0OnOvNUSxFn
16:01:15 200 5,128.0000 XLON 07002070000284376-E0OnOvNUSxKc
16:01:18 217 5,126.0000 XLON 05002050000284442-E0OnOvNUSxkY
16:02:57 176 5,110.0000 XLON 05002050000289354-E0OnOvNUT7qr
16:03:08 67 5,106.0000 XLON 05002050000290236-E0OnOvNUT8qU
16:03:08 162 5,108.0000 XLON 07002070000289366-E0OnOvNUT8on
16:04:22 45 5,100.0000 XLON 07002070000293517-E0OnOvNUTHRr
16:04:22 168 5,100.0000 XLON 07002070000293517-E0OnOvNUTHRv
16:04:24 60 5,096.0000 XLON 05002050000293767-E0OnOvNUTHqP
16:04:24 31 5,096.0000 XLON 05002050000293767-E0OnOvNUTHqR
16:04:24 152 5,098.0000 XLON 07002070000293518-E0OnOvNUTHiX
16:06:17 216 5,104.0000 XLON 05002050000297481-E0OnOvNUTT3Q
16:06:57 166 5,102.0000 XLON 07002070000297423-E0OnOvNUTWTJ
16:07:45 239 5,102.0000 XLON 05002050000301568-E0OnOvNUTarO
16:08:14 160 5,102.0000 XLON 05002050000302299-E0OnOvNUTdT0
16:08:17 25 5,098.0000 XLON 07002070000301468-E0OnOvNUTdoe
16:08:17 24 5,098.0000 XLON 07002070000301468-E0OnOvNUTdoh
16:08:17 150 5,098.0000 XLON 07002070000301468-E0OnOvNUTdok
16:09:24 266 5,100.0000 XLON 07002070000304626-E0OnOvNUTjoo
16:10:03 209 5,098.0000 XLON 05002050000304664-E0OnOvNUTnZu
16:11:15 203 5,114.0000 XLON 07002070000307934-E0OnOvNUTusR
16:11:20 244 5,112.0000 XLON 07002070000307788-E0OnOvNUTvEx
16:11:27 211 5,110.0000 XLON 05002050000307803-E0OnOvNUTvqp
16:13:33 253 5,108.0000 XLON 07002070000312059-E0OnOvNUU5JN
16:14:24 113 5,108.0000 XLON 05002050000313652-E0OnOvNUU8c9
16:14:24 153 5,110.0000 XLON 07002070000312588-E0OnOvNUU8aV
16:16:03 261 5,108.0000 XLON 07002070000315698-E0OnOvNUUEOz
16:16:04 229 5,106.0000 XLON 05002050000313574-E0OnOvNUUEUU
16:16:04 235 5,106.0000 XLON 07002070000311955-E0OnOvNUUEUS
16:18:00 244 5,100.0000 XLON 05002050000316596-E0OnOvNUUKC6
16:18:07 74 5,098.0000 XLON 07002070000316633-E0OnOvNUUKTA
16:18:29 223 5,096.0000 XLON 07002070000316468-E0OnOvNUUM6c
16:18:29 223 5,096.0000 XLON 07002070000316508-E0OnOvNUUM6e
16:19:20 169 5,086.0000 XLON 07002070000317020-E0OnOvNUUQDG
16:20:23 363 5,088.0000 XLON 07002070000317814-E0OnOvNUUV3r
16:20:38 270 5,086.0000 XLON 07002070000317670-E0OnOvNUUW0N
16:21:04 90 5,084.0000 XLON 05002050000318502-E0OnOvNUUXZh
16:21:04 144 5,084.0000 XLON 07002070000318154-E0OnOvNUUXZd
16:21:11 250 5,082.0000 XLON 07002070000318462-E0OnOvNUUYCy
16:23:11 45 5,088.0000 XLON 05002050000319737-E0OnOvNUUfOY
16:23:11 165 5,088.0000 XLON 05002050000319737-E0OnOvNUUfOT
16:23:26 118 5,086.0000 XLON 07002070000319667-E0OnOvNUUgLX
16:23:26 137 5,086.0000 XLON 07002070000319667-E0OnOvNUUgLZ
16:24:10 209 5,084.0000 XLON 05002050000319738-E0OnOvNUUj8S
16:24:23 4 5,084.0000 XLON 07002070000320546-E0OnOvNUUk9B
16:25:11 280 5,082.0000 XLON 05002050000320498-E0OnOvNUUn23
16:25:12 216 5,080.0000 XLON 07002070000320832-E0OnOvNUUnAm
16:25:19 65 5,078.0000 XLON 07002070000320502-E0OnOvNUUo9h
16:25:19 151 5,078.0000 XLON 07002070000320502-E0OnOvNUUoAS
16:25:19 251 5,078.0000 XLON 07002070000320714-E0OnOvNUUoAU
16:26:04 127 5,078.0000 XLON 05002050000321242-E0OnOvNUUsAl
16:27:02 140 5,080.0000 XLON 05002050000321576-E0OnOvNUUvue
16:27:42 44 5,086.0000 XLON 07002070000322278-E0OnOvNUUz4V
16:27:42 36 5,086.0000 XLON 07002070000322278-E0OnOvNUUz4X
16:28:04 74 5,084.0000 XLON 05002050000322167-E0OnOvNUV0VU
16:28:13 74 5,080.0000 XLON 05002050000322168-E0OnOvNUV1OB
16:28:55 44 5,082.0000 XLON 05002050000322773-E0OnOvNUV42t
16:28:55 99 5,082.0000 XLON 05002050000322773-E0OnOvNUV42v
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 POSPKKBNABDDNKD
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