REG - Ashtead Group PLC - Transaction in Own Shares
Tue 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:20251014:nRSN1675Da&default-theme=true
RNS Number : 1675D Ashtead Group PLC 14 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 13 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: 87,800
Date of transaction: 13 October 2025
Average price paid per share (pence): 5,183.1797
Lowest price paid per share (pence): 5,106.0000
Highest price paid per share (pence): 5,222.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,572,309 (excluding Treasury shares), and the
Company will hold 29,782,524 ordinary shares in Treasury.
The figure of 421,572,309 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
08:01:39 258 5,110.0000 XLON 07002070000004152-E0OpZnpGtf04
08:01:39 203 5,108.0000 XLON 05002050000004137-E0OpZnpGtf0Q
08:01:54 238 5,108.0000 XLON 05002050000004275-E0OpZnpGtfuk
08:02:41 110 5,106.0000 XLON 07002070000004481-E0OpZnpGtiAR
08:03:16 5 5,106.0000 XLON 07002070000004481-E0OpZnpGtjSs
08:03:16 105 5,106.0000 XLON 07002070000004481-E0OpZnpGtjSH
08:04:22 19 5,114.0000 XLON 05002050000004757-E0OpZnpGtmO9
08:04:22 47 5,114.0000 XLON 05002050000004757-E0OpZnpGtmOD
08:04:58 159 5,114.0000 XLON 07002070000005020-E0OpZnpGtnnI
08:05:18 107 5,108.0000 XLON 07002070000004838-E0OpZnpGtogn
08:05:18 52 5,108.0000 XLON 07002070000004838-E0OpZnpGtogp
08:08:33 156 5,120.0000 XLON 07002070000005742-E0OpZnpGtxeW
08:08:52 132 5,120.0000 XLON 05002050000005828-E0OpZnpGty51
08:09:32 131 5,122.0000 XLON 05002050000005889-E0OpZnpGtz3s
08:09:57 131 5,122.0000 XLON 05002050000005981-E0OpZnpGu053
08:11:07 188 5,132.0000 XLON 07002070000006175-E0OpZnpGu2Rv
08:11:13 124 5,132.0000 XLON 05002050000006221-E0OpZnpGu2cg
08:13:20 96 5,144.0000 XLON 05002050000006502-E0OpZnpGu7X7
08:13:20 74 5,144.0000 XLON 05002050000006502-E0OpZnpGu7XA
08:14:02 113 5,142.0000 XLON 05002050000006493-E0OpZnpGu8uT
08:14:02 134 5,144.0000 XLON 07002070000006539-E0OpZnpGu8uR
08:14:04 80 5,140.0000 XLON 07002070000006457-E0OpZnpGu92o
08:14:04 33 5,140.0000 XLON 07002070000006457-E0OpZnpGu92m
08:14:04 134 5,142.0000 XLON 05002050000006672-E0OpZnpGu92G
08:14:04 157 5,146.0000 XLON 07002070000006632-E0OpZnpGu91i
08:14:06 8 5,140.0000 XLON 07002070000006637-E0OpZnpGu9Dk
08:14:06 160 5,140.0000 XLON 07002070000006637-E0OpZnpGu9Dv
08:15:44 10 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0r
08:15:44 70 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0t
08:15:44 121 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0v
08:16:01 134 5,130.0000 XLON 05002050000006680-E0OpZnpGuElC
08:16:01 122 5,132.0000 XLON 07002070000008464-E0OpZnpGuEkq
08:16:01 36 5,132.0000 XLON 07002070000008464-E0OpZnpGuEks
08:16:03 46 5,132.0000 XLON 05002050000008582-E0OpZnpGuEq9
08:16:03 35 5,132.0000 XLON 05002050000008582-E0OpZnpGuEqB
08:16:03 17 5,132.0000 XLON 05002050000008582-E0OpZnpGuEqD
08:19:42 112 5,148.0000 XLON 05002050000012337-E0OpZnpGuM7K
08:19:43 112 5,146.0000 XLON 07002070000012068-E0OpZnpGuM9b
08:19:43 189 5,148.0000 XLON 05002050000013112-E0OpZnpGuM9B
08:20:01 157 5,146.0000 XLON 05002050000013294-E0OpZnpGuMfk
08:20:37 107 5,146.0000 XLON 07002070000014108-E0OpZnpGuNpP
08:21:09 162 5,146.0000 XLON 07002070000014581-E0OpZnpGuP4w
08:22:41 81 5,154.0000 XLON 05002050000016440-E0OpZnpGuSDp
08:22:41 66 5,154.0000 XLON 05002050000016440-E0OpZnpGuSDr
08:22:42 136 5,154.0000 XLON 07002070000016489-E0OpZnpGuSFR
08:24:47 141 5,160.0000 XLON 07002070000018508-E0OpZnpGuWgK
08:24:48 183 5,158.0000 XLON 07002070000017809-E0OpZnpGuWje
08:24:48 135 5,160.0000 XLON 07002070000018771-E0OpZnpGuWhI
08:25:23 150 5,158.0000 XLON 07002070000019459-E0OpZnpGuXdO
08:25:24 122 5,156.0000 XLON 05002050000017740-E0OpZnpGuXpn
08:26:05 176 5,156.0000 XLON 05002050000020261-E0OpZnpGuZ12
08:26:55 126 5,156.0000 XLON 05002050000020376-E0OpZnpGua6z
08:28:36 72 5,164.0000 XLON 07002070000022304-E0OpZnpGucuU
08:29:09 67 5,164.0000 XLON 05002050000022767-E0OpZnpGudc1
08:29:09 62 5,164.0000 XLON 07002070000022304-E0OpZnpGudbz
08:29:11 123 5,164.0000 XLON 05002050000022975-E0OpZnpGudeh
08:30:00 186 5,164.0000 XLON 05002050000023197-E0OpZnpGuecS
08:30:49 16 5,160.0000 XLON 07002070000024372-E0OpZnpGugO3
08:30:49 122 5,160.0000 XLON 07002070000024372-E0OpZnpGugO5
08:32:11 119 5,170.0000 XLON 05002050000025228-E0OpZnpGuiuU
08:32:11 7 5,170.0000 XLON 05002050000025228-E0OpZnpGuiuW
08:32:15 127 5,166.0000 XLON 07002070000025100-E0OpZnpGuj2b
08:32:16 26 5,164.0000 XLON 05002050000024944-E0OpZnpGuj8l
08:32:16 137 5,164.0000 XLON 05002050000024944-E0OpZnpGuj8o
08:33:51 70 5,164.0000 XLON 07002070000026599-E0OpZnpGulpe
08:33:51 120 5,164.0000 XLON 07002070000026599-E0OpZnpGulpg
08:33:51 36 5,164.0000 XLON 07002070000026599-E0OpZnpGulpi
08:33:51 121 5,164.0000 XLON 07002070000026599-E0OpZnpGulpk
08:33:51 100 5,164.0000 XLON 07002070000026599-E0OpZnpGulpm
08:33:51 33 5,164.0000 XLON 07002070000026599-E0OpZnpGulpo
08:34:18 151 5,158.0000 XLON 07002070000025465-E0OpZnpGumjy
08:36:37 108 5,164.0000 XLON 07002070000028616-E0OpZnpGur4K
08:36:37 18 5,164.0000 XLON 07002070000028616-E0OpZnpGur4M
08:36:47 139 5,164.0000 XLON 05002050000028740-E0OpZnpGurF4
08:37:10 128 5,160.0000 XLON 05002050000027634-E0OpZnpGus5O
08:37:54 27 5,162.0000 XLON 05002050000029507-E0OpZnpGut9B
08:37:54 102 5,162.0000 XLON 05002050000029507-E0OpZnpGut99
08:37:59 139 5,162.0000 XLON 05002050000029717-E0OpZnpGutHz
08:39:21 160 5,162.0000 XLON 05002050000030510-E0OpZnpGuvB8
08:40:12 19 5,160.0000 XLON 07002070000030907-E0OpZnpGuwTT
08:40:12 135 5,160.0000 XLON 07002070000030907-E0OpZnpGuwTV
08:41:24 119 5,158.0000 XLON 05002050000031587-E0OpZnpGuyPD
08:41:24 33 5,158.0000 XLON 05002050000031587-E0OpZnpGuyPF
08:42:10 133 5,164.0000 XLON 05002050000032504-E0OpZnpGuzRA
08:42:55 35 5,168.0000 XLON 07002070000032963-E0OpZnpGv0p7
08:42:55 160 5,168.0000 XLON 07002070000032963-E0OpZnpGv0pA
08:43:19 44 5,168.0000 XLON 07002070000033292-E0OpZnpGv1T8
08:43:19 28 5,168.0000 XLON 07002070000033292-E0OpZnpGv1TA
08:44:09 91 5,162.0000 XLON 07002070000032496-E0OpZnpGv2YL
08:44:09 19 5,162.0000 XLON 07002070000032496-E0OpZnpGv2YJ
08:44:50 165 5,162.0000 XLON 05002050000034755-E0OpZnpGv3jr
08:45:00 102 5,158.0000 XLON 05002050000032126-E0OpZnpGv3wB
08:45:00 8 5,158.0000 XLON 05002050000032126-E0OpZnpGv3wF
08:46:01 123 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TI
08:46:01 88 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TK
08:46:01 35 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TM
08:46:01 29 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TO
08:46:43 143 5,154.0000 XLON 05002050000033569-E0OpZnpGv6UL
08:47:41 140 5,150.0000 XLON 07002070000038694-E0OpZnpGv7ae
08:47:42 25 5,150.0000 XLON 07002070000038694-E0OpZnpGv7bw
08:48:07 14 5,150.0000 XLON 07002070000038694-E0OpZnpGv88k
08:48:10 150 5,146.0000 XLON 05002050000034748-E0OpZnpGv8G8
08:50:33 184 5,156.0000 XLON 05002050000041944-E0OpZnpGvBSA
08:51:18 167 5,158.0000 XLON 07002070000042556-E0OpZnpGvDDB
08:52:41 154 5,156.0000 XLON 07002070000044314-E0OpZnpGvEiR
08:52:41 94 5,156.0000 XLON 07002070000044314-E0OpZnpGvEiT
08:56:58 130 5,162.0000 XLON 05002050000047669-E0OpZnpGvKmR
08:56:58 116 5,162.0000 XLON 05002050000047170-E0OpZnpGvKlC
08:56:58 46 5,162.0000 XLON 05002050000047170-E0OpZnpGvKl2
08:57:41 122 5,158.0000 XLON 05002050000046714-E0OpZnpGvLR6
08:57:41 41 5,158.0000 XLON 05002050000046714-E0OpZnpGvLR8
08:57:41 34 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQT
08:57:41 118 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQV
08:57:41 88 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQX
08:57:41 33 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQZ
08:59:21 118 5,158.0000 XLON 05002050000049183-E0OpZnpGvNcL
08:59:25 125 5,158.0000 XLON 05002050000049256-E0OpZnpGvNgf
09:01:10 160 5,162.0000 XLON 05002050000051636-E0OpZnpGvR6K
09:01:25 105 5,162.0000 XLON 05002050000051769-E0OpZnpGvRbL
09:03:46 185 5,166.0000 XLON 05002050000054089-E0OpZnpGvV07
09:03:46 22 5,166.0000 XLON 05002050000054089-E0OpZnpGvV0A
09:05:01 29 5,168.0000 XLON 05002050000054729-E0OpZnpGvWta
09:05:01 135 5,168.0000 XLON 05002050000054729-E0OpZnpGvWtc
09:05:08 237 5,166.0000 XLON 07002070000054477-E0OpZnpGvXEp
09:05:50 167 5,162.0000 XLON 07002070000052995-E0OpZnpGvY8l
09:06:41 234 5,162.0000 XLON 05002050000056051-E0OpZnpGvZ73
09:07:45 199 5,162.0000 XLON 05002050000057357-E0OpZnpGvbBS
09:09:56 68 5,166.0000 XLON 05002050000059306-E0OpZnpGveXF
09:09:56 136 5,166.0000 XLON 05002050000059306-E0OpZnpGveXH
09:11:37 227 5,166.0000 XLON 05002050000060085-E0OpZnpGvh9u
09:12:51 154 5,166.0000 XLON 07002070000061223-E0OpZnpGviRu
09:14:27 178 5,164.0000 XLON 05002050000058862-E0OpZnpGvkKI
09:14:27 209 5,166.0000 XLON 05002050000062378-E0OpZnpGvkK4
09:16:01 204 5,160.0000 XLON 07002070000063443-E0OpZnpGvmaG
09:16:07 172 5,158.0000 XLON 05002050000056052-E0OpZnpGvmiG
09:17:41 110 5,156.0000 XLON 05002050000064837-E0OpZnpGvpEN
09:17:41 129 5,156.0000 XLON 05002050000064837-E0OpZnpGvpEP
09:18:20 95 5,150.0000 XLON 07002070000062361-E0OpZnpGvqJ3
09:19:45 39 5,150.0000 XLON 07002070000066489-E0OpZnpGvsIn
09:19:45 113 5,150.0000 XLON 07002070000066489-E0OpZnpGvsIq
09:21:19 79 5,160.0000 XLON 05002050000067664-E0OpZnpGvuTd
09:21:19 75 5,160.0000 XLON 05002050000067664-E0OpZnpGvuTb
09:21:33 216 5,158.0000 XLON 07002070000067372-E0OpZnpGvueT
09:23:18 127 5,156.0000 XLON 05002050000068994-E0OpZnpGvwCm
09:23:18 49 5,156.0000 XLON 05002050000068994-E0OpZnpGvwCo
09:23:40 126 5,152.0000 XLON 07002070000068590-E0OpZnpGvwfI
09:24:21 110 5,148.0000 XLON 07002070000069722-E0OpZnpGvxT1
09:24:21 24 5,148.0000 XLON 07002070000069722-E0OpZnpGvxT3
09:25:36 77 5,146.0000 XLON 07002070000070158-E0OpZnpGvygh
09:27:11 4 5,152.0000 XLON 07002070000071575-E0OpZnpGw0SF
09:28:25 194 5,156.0000 XLON 07002070000072340-E0OpZnpGw2JN
09:29:14 194 5,154.0000 XLON 07002070000071924-E0OpZnpGw36X
09:29:56 5 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pA
09:29:56 110 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pC
09:29:56 41 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pE
09:32:51 7 5,160.0000 XLON 05002050000074759-E0OpZnpGw82e
09:32:54 192 5,160.0000 XLON 05002050000074759-E0OpZnpGw880
09:32:54 4 5,160.0000 XLON 05002050000074759-E0OpZnpGw887
09:33:02 148 5,158.0000 XLON 05002050000074713-E0OpZnpGw8G8
09:34:22 234 5,158.0000 XLON 05002050000076549-E0OpZnpGw9ms
09:34:46 84 5,156.0000 XLON 07002070000074964-E0OpZnpGwABi
09:35:37 116 5,154.0000 XLON 07002070000076398-E0OpZnpGwB2H
09:36:01 120 5,154.0000 XLON 07002070000077499-E0OpZnpGwBOA
09:36:01 43 5,154.0000 XLON 07002070000077499-E0OpZnpGwBOC
09:36:39 188 5,150.0000 XLON 05002050000077645-E0OpZnpGwC3z
09:38:24 129 5,150.0000 XLON 05002050000078666-E0OpZnpGwDAh
09:38:24 90 5,150.0000 XLON 05002050000078740-E0OpZnpGwDAl
09:40:10 11 5,150.0000 XLON 05002050000079873-E0OpZnpGwFN0
09:40:10 138 5,150.0000 XLON 05002050000079873-E0OpZnpGwFN3
09:41:01 168 5,150.0000 XLON 07002070000080283-E0OpZnpGwFwl
09:41:04 129 5,148.0000 XLON 07002070000079443-E0OpZnpGwG0J
09:41:04 10 5,148.0000 XLON 07002070000079443-E0OpZnpGwG0H
09:43:55 95 5,150.0000 XLON 05002050000081417-E0OpZnpGwIbs
09:43:55 105 5,150.0000 XLON 07002070000081249-E0OpZnpGwIbq
09:44:27 120 5,150.0000 XLON 07002070000082533-E0OpZnpGwJLb
09:47:24 129 5,170.0000 XLON 07002070000084596-E0OpZnpGwMHM
09:47:31 164 5,168.0000 XLON 05002050000084682-E0OpZnpGwMMJ
09:47:55 141 5,168.0000 XLON 07002070000084780-E0OpZnpGwMdm
09:47:55 121 5,166.0000 XLON 05002050000085049-E0OpZnpGwMe8
09:50:01 135 5,170.0000 XLON 05002050000086016-E0OpZnpGwOeM
09:50:01 99 5,170.0000 XLON 05002050000086017-E0OpZnpGwOeO
09:52:15 86 5,174.0000 XLON 05002050000087667-E0OpZnpGwQe2
09:52:43 87 5,172.0000 XLON 07002070000086899-E0OpZnpGwRAE
09:53:30 111 5,182.0000 XLON 07002070000088293-E0OpZnpGwRwI
09:56:02 3 5,188.0000 XLON 07002070000089883-E0OpZnpGwTp2
09:56:02 214 5,188.0000 XLON 07002070000089883-E0OpZnpGwTp4
09:59:45 65 5,196.0000 XLON 05002050000092011-E0OpZnpGwXKO
09:59:45 160 5,196.0000 XLON 05002050000092011-E0OpZnpGwXKM
10:00:10 176 5,198.0000 XLON 07002070000092312-E0OpZnpGwXmR
10:00:15 231 5,194.0000 XLON 07002070000090961-E0OpZnpGwXvz
10:03:48 134 5,200.0000 XLON 05002050000093443-E0OpZnpGwbfG
10:03:48 146 5,202.0000 XLON 07002070000093361-E0OpZnpGwbed
10:04:30 141 5,200.0000 XLON 05002050000095487-E0OpZnpGwcRL
10:06:24 149 5,200.0000 XLON 07002070000096382-E0OpZnpGwe13
10:06:24 6 5,200.0000 XLON 07002070000096382-E0OpZnpGwe11
10:08:53 170 5,200.0000 XLON 05002050000097974-E0OpZnpGwfgu
10:08:53 45 5,200.0000 XLON 05002050000097974-E0OpZnpGwfgw
10:09:15 112 5,196.0000 XLON 05002050000093444-E0OpZnpGwfyX
10:09:15 165 5,198.0000 XLON 05002050000097667-E0OpZnpGwfxl
10:09:52 106 5,196.0000 XLON 07002070000098450-E0OpZnpGwgbw
10:09:52 13 5,196.0000 XLON 07002070000098450-E0OpZnpGwgby
10:09:53 65 5,194.0000 XLON 05002050000094918-E0OpZnpGwgdu
10:09:56 162 5,192.0000 XLON 05002050000098425-E0OpZnpGwgk8
10:13:17 105 5,188.0000 XLON 07002070000099964-E0OpZnpGwkL2
10:17:28 10 5,196.0000 XLON 05002050000102658-E0OpZnpGwnp7
10:17:28 229 5,196.0000 XLON 05002050000102658-E0OpZnpGwnpA
10:17:47 200 5,194.0000 XLON 07002070000101148-E0OpZnpGwo3w
10:19:57 99 5,194.0000 XLON 07002070000103606-E0OpZnpGwpoi
10:20:32 80 5,194.0000 XLON 07002070000103853-E0OpZnpGwqAs
10:21:14 222 5,194.0000 XLON 07002070000104036-E0OpZnpGwqjD
10:21:22 186 5,192.0000 XLON 05002050000101231-E0OpZnpGwqq9
10:22:44 218 5,192.0000 XLON 07002070000104712-E0OpZnpGwrvJ
10:22:52 177 5,184.0000 XLON 05002050000104474-E0OpZnpGws6s
10:22:52 160 5,190.0000 XLON 05002050000105012-E0OpZnpGws4t
10:25:09 84 5,174.0000 XLON 07002070000105937-E0OpZnpGwupA
10:25:55 21 5,172.0000 XLON 07002070000105708-E0OpZnpGwvXl
10:25:55 63 5,172.0000 XLON 07002070000105708-E0OpZnpGwvXn
10:26:30 83 5,168.0000 XLON 07002070000106386-E0OpZnpGww9r
10:28:14 84 5,166.0000 XLON 05002050000106686-E0OpZnpGwx5B
10:28:14 41 5,166.0000 XLON 05002050000106686-E0OpZnpGwx5D
10:29:57 35 5,164.0000 XLON 07002070000108644-E0OpZnpGwyzw
10:29:57 86 5,164.0000 XLON 07002070000108644-E0OpZnpGwyzy
10:30:17 79 5,162.0000 XLON 07002070000106357-E0OpZnpGwzRj
10:35:04 261 5,172.0000 XLON 05002050000111861-E0OpZnpGx3Wa
10:35:52 281 5,170.0000 XLON 07002070000111339-E0OpZnpGx4A0
10:37:38 78 5,166.0000 XLON 07002070000112302-E0OpZnpGx5Wr
10:37:38 94 5,166.0000 XLON 07002070000112302-E0OpZnpGx5Wt
10:37:42 119 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aS
10:37:42 35 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aU
10:37:42 24 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aW
10:38:17 198 5,164.0000 XLON 05002050000112630-E0OpZnpGx5vC
10:39:26 152 5,164.0000 XLON 05002050000114818-E0OpZnpGx6Vm
10:44:48 43 5,170.0000 XLON 07002070000116529-E0OpZnpGx9mm
10:44:48 105 5,170.0000 XLON 07002070000116529-E0OpZnpGx9mo
10:45:42 163 5,166.0000 XLON 05002050000116891-E0OpZnpGxAWQ
10:45:42 70 5,168.0000 XLON 07002070000117951-E0OpZnpGxAVR
10:46:12 165 5,164.0000 XLON 07002070000118403-E0OpZnpGxAsZ
10:51:02 54 5,166.0000 XLON 05002050000121341-E0OpZnpGxDyR
10:51:26 79 5,164.0000 XLON 07002070000120934-E0OpZnpGxENc
10:52:00 150 5,162.0000 XLON 05002050000118774-E0OpZnpGxEls
10:55:23 255 5,168.0000 XLON 07002070000123132-E0OpZnpGxGog
10:56:47 10 5,170.0000 XLON 05002050000123944-E0OpZnpGxHdq
10:56:47 90 5,170.0000 XLON 07002070000123533-E0OpZnpGxHdo
10:56:47 128 5,170.0000 XLON 05002050000123944-E0OpZnpGxHdv
10:56:47 296 5,170.0000 XLON 05002050000123979-E0OpZnpGxHdx
10:58:20 120 5,174.0000 XLON 05002050000125018-E0OpZnpGxJCm
10:58:20 94 5,174.0000 XLON 05002050000125018-E0OpZnpGxJCo
11:00:06 196 5,172.0000 XLON 05002050000124747-E0OpZnpGxKB1
11:06:53 100 5,174.0000 XLON 05002050000129190-E0OpZnpGxPMR
11:06:53 203 5,174.0000 XLON 05002050000129190-E0OpZnpGxPMT
11:08:35 272 5,176.0000 XLON 05002050000130037-E0OpZnpGxQGT
11:14:29 332 5,184.0000 XLON 05002050000133417-E0OpZnpGxUqm
11:14:30 117 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrd
11:14:30 130 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrf
11:14:30 80 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrh
11:14:30 205 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrj
11:15:30 243 5,180.0000 XLON 07002070000132976-E0OpZnpGxVIn
11:15:47 222 5,178.0000 XLON 07002070000132843-E0OpZnpGxVde
11:16:37 200 5,176.0000 XLON 05002050000134716-E0OpZnpGxWKc
11:17:31 217 5,174.0000 XLON 07002070000133753-E0OpZnpGxWxt
11:20:53 158 5,176.0000 XLON 05002050000136234-E0OpZnpGxYxa
11:20:55 96 5,174.0000 XLON 07002070000135057-E0OpZnpGxZ2a
11:21:44 80 5,172.0000 XLON 05002050000135414-E0OpZnpGxZb6
11:22:17 11 5,172.0000 XLON 05002050000135414-E0OpZnpGxZtX
11:26:52 5 5,172.0000 XLON 05002050000135414-E0OpZnpGxdNs
11:26:52 183 5,172.0000 XLON 05002050000138344-E0OpZnpGxdNu
11:32:46 13 5,182.0000 XLON 07002070000142752-E0OpZnpGxhgc
11:32:46 203 5,182.0000 XLON 07002070000142752-E0OpZnpGxhgh
11:32:47 119 5,182.0000 XLON 07002070000142758-E0OpZnpGxhj9
11:32:50 155 5,182.0000 XLON 07002070000142758-E0OpZnpGxhmk
11:33:34 90 5,182.0000 XLON 05002050000143342-E0OpZnpGxiRO
11:38:08 273 5,182.0000 XLON 05002050000144617-E0OpZnpGxlOZ
11:38:29 67 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5g
11:38:29 39 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5i
11:38:29 127 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5k
11:41:37 107 5,182.0000 XLON 05002050000146450-E0OpZnpGxo3o
11:41:37 147 5,182.0000 XLON 07002070000146649-E0OpZnpGxo3q
11:42:12 95 5,182.0000 XLON 05002050000147774-E0OpZnpGxoWQ
11:43:20 92 5,182.0000 XLON 07002070000147721-E0OpZnpGxp62
11:43:20 129 5,182.0000 XLON 07002070000147888-E0OpZnpGxp64
11:43:30 213 5,178.0000 XLON 07002070000142527-E0OpZnpGxpG5
11:43:30 243 5,180.0000 XLON 05002050000142926-E0OpZnpGxpFP
11:50:00 179 5,176.0000 XLON 05002050000150673-E0OpZnpGxu8J
11:50:00 237 5,178.0000 XLON 05002050000151105-E0OpZnpGxu7O
11:50:01 169 5,174.0000 XLON 07002070000149076-E0OpZnpGxuAy
11:52:30 266 5,174.0000 XLON 05002050000152781-E0OpZnpGxvFO
11:55:39 227 5,174.0000 XLON 07002070000152995-E0OpZnpGxx8r
11:55:40 195 5,172.0000 XLON 05002050000152437-E0OpZnpGxxA8
11:56:27 169 5,172.0000 XLON 07002070000154415-E0OpZnpGxxVS
12:01:35 239 5,180.0000 XLON 05002050000157208-E0OpZnpGy1NW
12:01:35 128 5,180.0000 XLON 07002070000156940-E0OpZnpGy1NU
12:01:35 78 5,180.0000 XLON 07002070000156941-E0OpZnpGy1NY
12:01:47 176 5,176.0000 XLON 07002070000155691-E0OpZnpGy1bp
12:02:59 167 5,182.0000 XLON 05002050000159640-E0OpZnpGy3XU
12:03:58 198 5,180.0000 XLON 07002070000159363-E0OpZnpGy5oA
12:04:18 128 5,178.0000 XLON 05002050000159879-E0OpZnpGy6MS
12:05:22 103 5,176.0000 XLON 07002070000161877-E0OpZnpGy7ku
12:05:26 130 5,174.0000 XLON 05002050000161591-E0OpZnpGy86P
12:06:10 107 5,166.0000 XLON 07002070000163315-E0OpZnpGy9MZ
12:06:50 115 5,162.0000 XLON 05002050000163599-E0OpZnpGyANX
12:08:17 73 5,166.0000 XLON 07002070000165602-E0OpZnpGyD63
12:10:30 102 5,168.0000 XLON 05002050000167433-E0OpZnpGyFbI
12:10:34 102 5,166.0000 XLON 05002050000166978-E0OpZnpGyFha
12:10:35 74 5,164.0000 XLON 05002050000165884-E0OpZnpGyFjh
12:11:10 86 5,158.0000 XLON 07002070000168064-E0OpZnpGyGwh
12:11:11 108 5,156.0000 XLON 05002050000168386-E0OpZnpGyH1o
12:16:28 15 5,166.0000 XLON 05002050000171457-E0OpZnpGyNTH
12:17:16 12 5,166.0000 XLON 05002050000171457-E0OpZnpGyNpG
12:17:16 85 5,166.0000 XLON 05002050000171457-E0OpZnpGyNpI
12:18:22 75 5,164.0000 XLON 05002050000170670-E0OpZnpGyOa1
12:18:22 71 5,164.0000 XLON 07002070000172678-E0OpZnpGyOa3
12:18:22 6 5,164.0000 XLON 07002070000172678-E0OpZnpGyOa8
12:19:38 237 5,166.0000 XLON 05002050000173883-E0OpZnpGyPcl
12:22:52 13 5,166.0000 XLON 07002070000174927-E0OpZnpGySN8
12:22:52 134 5,166.0000 XLON 07002070000174927-E0OpZnpGySNK
12:25:41 105 5,166.0000 XLON 07002070000176236-E0OpZnpGyUPD
12:26:16 141 5,166.0000 XLON 05002050000177392-E0OpZnpGyUiJ
12:26:16 105 5,166.0000 XLON 07002070000176236-E0OpZnpGyUiH
12:26:54 97 5,164.0000 XLON 07002070000173490-E0OpZnpGyVGM
12:26:54 65 5,164.0000 XLON 07002070000174515-E0OpZnpGyVGO
12:28:59 102 5,166.0000 XLON 07002070000177974-E0OpZnpGyWsI
12:30:57 74 5,166.0000 XLON 07002070000177974-E0OpZnpGyYkg
12:30:57 101 5,166.0000 XLON 07002070000178869-E0OpZnpGyYki
12:31:06 211 5,166.0000 XLON 05002050000180395-E0OpZnpGyZGT
12:34:31 236 5,176.0000 XLON 07002070000181885-E0OpZnpGycnF
12:35:01 204 5,174.0000 XLON 07002070000181580-E0OpZnpGyd74
12:35:20 136 5,172.0000 XLON 07002070000181886-E0OpZnpGydLR
12:40:13 241 5,182.0000 XLON 07002070000184941-E0OpZnpGyhSf
12:40:13 261 5,184.0000 XLON 07002070000185211-E0OpZnpGyhRr
12:41:40 166 5,182.0000 XLON 07002070000185601-E0OpZnpGyiG1
12:42:22 166 5,180.0000 XLON 05002050000185769-E0OpZnpGyisp
12:44:52 116 5,184.0000 XLON 05002050000186594-E0OpZnpGylDJ
12:45:25 130 5,182.0000 XLON 07002070000186376-E0OpZnpGylde
12:47:52 173 5,188.0000 XLON 05002050000188753-E0OpZnpGynjW
12:49:04 44 5,186.0000 XLON 07002070000188445-E0OpZnpGyohg
12:49:04 89 5,186.0000 XLON 07002070000188445-E0OpZnpGyohi
12:49:37 14 5,186.0000 XLON 05002050000189631-E0OpZnpGypJ8
12:49:37 204 5,186.0000 XLON 05002050000189631-E0OpZnpGypJA
12:51:38 146 5,184.0000 XLON 07002070000187943-E0OpZnpGyr5O
12:55:15 99 5,186.0000 XLON 05002050000193199-E0OpZnpGyu1N
12:55:15 100 5,186.0000 XLON 05002050000193199-E0OpZnpGyu1P
12:55:25 88 5,184.0000 XLON 05002050000192887-E0OpZnpGyuDW
12:55:25 93 5,184.0000 XLON 05002050000192887-E0OpZnpGyuDY
13:00:36 170 5,184.0000 XLON 07002070000196330-E0OpZnpGyxwG
13:00:36 94 5,184.0000 XLON 07002070000196330-E0OpZnpGyxwI
13:00:37 185 5,182.0000 XLON 07002070000193802-E0OpZnpGyxys
13:01:09 252 5,182.0000 XLON 05002050000197004-E0OpZnpGyyan
13:01:14 12 5,180.0000 XLON 05002050000193914-E0OpZnpGyyh6
13:01:14 187 5,180.0000 XLON 05002050000193914-E0OpZnpGyyh9
13:01:15 178 5,178.0000 XLON 07002070000196831-E0OpZnpGyyj2
13:03:49 113 5,178.0000 XLON 05002050000198096-E0OpZnpGz1Zd
13:04:57 97 5,176.0000 XLON 05002050000198097-E0OpZnpGz2Qf
13:06:21 146 5,174.0000 XLON 07002070000198948-E0OpZnpGz3RU
13:06:36 95 5,172.0000 XLON 05002050000200062-E0OpZnpGz45f
13:08:50 102 5,178.0000 XLON 07002070000201050-E0OpZnpGz612
13:08:50 3 5,178.0000 XLON 07002070000201050-E0OpZnpGz614
13:10:45 169 5,178.0000 XLON 07002070000202209-E0OpZnpGz7aH
13:12:00 188 5,180.0000 XLON 07002070000202903-E0OpZnpGz8ax
13:15:14 31 5,182.0000 XLON 07002070000204696-E0OpZnpGzBUl
13:15:14 147 5,182.0000 XLON 07002070000204696-E0OpZnpGzBUn
13:16:21 66 5,184.0000 XLON 07002070000205278-E0OpZnpGzClh
13:16:21 147 5,184.0000 XLON 07002070000205278-E0OpZnpGzClj
13:18:28 192 5,184.0000 XLON 07002070000206500-E0OpZnpGzEAy
13:19:25 99 5,182.0000 XLON 05002050000206320-E0OpZnpGzEzk
13:19:25 93 5,182.0000 XLON 05002050000206320-E0OpZnpGzEzm
13:20:55 105 5,180.0000 XLON 05002050000206643-E0OpZnpGzGDC
13:21:31 23 5,180.0000 XLON 05002050000206643-E0OpZnpGzGf4
13:21:31 117 5,180.0000 XLON 07002070000208047-E0OpZnpGzGf6
13:23:21 10 5,180.0000 XLON 07002070000209527-E0OpZnpGzIZP
13:24:24 20 5,182.0000 XLON 07002070000210200-E0OpZnpGzJXZ
13:28:25 168 5,184.0000 XLON 05002050000210856-E0OpZnpGzMyM
13:28:25 78 5,184.0000 XLON 07002070000211416-E0OpZnpGzMyO
13:28:25 96 5,184.0000 XLON 07002070000211928-E0OpZnpGzMyS
13:28:25 185 5,182.0000 XLON 07002070000210523-E0OpZnpGzMyw
13:30:17 223 5,182.0000 XLON 07002070000213138-E0OpZnpGzPQ6
13:30:19 98 5,180.0000 XLON 07002070000209527-E0OpZnpGzPTF
13:30:19 87 5,180.0000 XLON 07002070000209527-E0OpZnpGzPSy
13:31:45 234 5,182.0000 XLON 07002070000214144-E0OpZnpGzR1l
13:32:26 127 5,180.0000 XLON 05002050000214280-E0OpZnpGzRs0
13:32:26 101 5,180.0000 XLON 05002050000214280-E0OpZnpGzRri
13:33:44 31 5,180.0000 XLON 07002070000214941-E0OpZnpGzStm
13:33:44 96 5,180.0000 XLON 07002070000214941-E0OpZnpGzStv
13:34:50 58 5,178.0000 XLON 07002070000214595-E0OpZnpGzTlI
13:34:50 116 5,178.0000 XLON 07002070000214595-E0OpZnpGzTlK
13:36:25 136 5,172.0000 XLON 05002050000216726-E0OpZnpGzVEC
13:36:25 146 5,174.0000 XLON
s="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:39
258
5,110.0000
XLON
07002070000004152-E0OpZnpGtf04
08:01:39
203
5,108.0000
XLON
05002050000004137-E0OpZnpGtf0Q
08:01:54
238
5,108.0000
XLON
05002050000004275-E0OpZnpGtfuk
08:02:41
110
5,106.0000
XLON
07002070000004481-E0OpZnpGtiAR
08:03:16
5
5,106.0000
XLON
07002070000004481-E0OpZnpGtjSs
08:03:16
105
5,106.0000
XLON
07002070000004481-E0OpZnpGtjSH
08:04:22
19
5,114.0000
XLON
05002050000004757-E0OpZnpGtmO9
08:04:22
47
5,114.0000
XLON
05002050000004757-E0OpZnpGtmOD
08:04:58
159
5,114.0000
XLON
07002070000005020-E0OpZnpGtnnI
08:05:18
107
5,108.0000
XLON
07002070000004838-E0OpZnpGtogn
08:05:18
52
5,108.0000
XLON
07002070000004838-E0OpZnpGtogp
08:08:33
156
5,120.0000
XLON
07002070000005742-E0OpZnpGtxeW
08:08:52
132
5,120.0000
XLON
05002050000005828-E0OpZnpGty51
08:09:32
131
5,122.0000
XLON
05002050000005889-E0OpZnpGtz3s
08:09:57
131
5,122.0000
XLON
05002050000005981-E0OpZnpGu053
08:11:07
188
5,132.0000
XLON
07002070000006175-E0OpZnpGu2Rv
08:11:13
124
5,132.0000
XLON
05002050000006221-E0OpZnpGu2cg
08:13:20
96
5,144.0000
XLON
05002050000006502-E0OpZnpGu7X7
08:13:20
74
5,144.0000
XLON
05002050000006502-E0OpZnpGu7XA
08:14:02
113
5,142.0000
XLON
05002050000006493-E0OpZnpGu8uT
08:14:02
134
5,144.0000
XLON
07002070000006539-E0OpZnpGu8uR
08:14:04
80
5,140.0000
XLON
07002070000006457-E0OpZnpGu92o
08:14:04
33
5,140.0000
XLON
07002070000006457-E0OpZnpGu92m
08:14:04
134
5,142.0000
XLON
05002050000006672-E0OpZnpGu92G
08:14:04
157
5,146.0000
XLON
07002070000006632-E0OpZnpGu91i
08:14:06
8
5,140.0000
XLON
07002070000006637-E0OpZnpGu9Dk
08:14:06
160
5,140.0000
XLON
07002070000006637-E0OpZnpGu9Dv
08:15:44
10
5,134.0000
XLON
07002070000008102-E0OpZnpGuE0r
08:15:44
70
5,134.0000
XLON
07002070000008102-E0OpZnpGuE0t
08:15:44
121
5,134.0000
XLON
07002070000008102-E0OpZnpGuE0v
08:16:01
134
5,130.0000
XLON
05002050000006680-E0OpZnpGuElC
08:16:01
122
5,132.0000
XLON
07002070000008464-E0OpZnpGuEkq
08:16:01
36
5,132.0000
XLON
07002070000008464-E0OpZnpGuEks
08:16:03
46
5,132.0000
XLON
05002050000008582-E0OpZnpGuEq9
08:16:03
35
5,132.0000
XLON
05002050000008582-E0OpZnpGuEqB
08:16:03
17
5,132.0000
XLON
05002050000008582-E0OpZnpGuEqD
08:19:42
112
5,148.0000
XLON
05002050000012337-E0OpZnpGuM7K
08:19:43
112
5,146.0000
XLON
07002070000012068-E0OpZnpGuM9b
08:19:43
189
5,148.0000
XLON
05002050000013112-E0OpZnpGuM9B
08:20:01
157
5,146.0000
XLON
05002050000013294-E0OpZnpGuMfk
08:20:37
107
5,146.0000
XLON
07002070000014108-E0OpZnpGuNpP
08:21:09
162
5,146.0000
XLON
07002070000014581-E0OpZnpGuP4w
08:22:41
81
5,154.0000
XLON
05002050000016440-E0OpZnpGuSDp
08:22:41
66
5,154.0000
XLON
05002050000016440-E0OpZnpGuSDr
08:22:42
136
5,154.0000
XLON
07002070000016489-E0OpZnpGuSFR
08:24:47
141
5,160.0000
XLON
07002070000018508-E0OpZnpGuWgK
08:24:48
183
5,158.0000
XLON
07002070000017809-E0OpZnpGuWje
08:24:48
135
5,160.0000
XLON
07002070000018771-E0OpZnpGuWhI
08:25:23
150
5,158.0000
XLON
07002070000019459-E0OpZnpGuXdO
08:25:24
122
5,156.0000
XLON
05002050000017740-E0OpZnpGuXpn
08:26:05
176
5,156.0000
XLON
05002050000020261-E0OpZnpGuZ12
08:26:55
126
5,156.0000
XLON
05002050000020376-E0OpZnpGua6z
08:28:36
72
5,164.0000
XLON
07002070000022304-E0OpZnpGucuU
08:29:09
67
5,164.0000
XLON
05002050000022767-E0OpZnpGudc1
08:29:09
62
5,164.0000
XLON
07002070000022304-E0OpZnpGudbz
08:29:11
123
5,164.0000
XLON
05002050000022975-E0OpZnpGudeh
08:30:00
186
5,164.0000
XLON
05002050000023197-E0OpZnpGuecS
08:30:49
16
5,160.0000
XLON
07002070000024372-E0OpZnpGugO3
08:30:49
122
5,160.0000
XLON
07002070000024372-E0OpZnpGugO5
08:32:11
119
5,170.0000
XLON
05002050000025228-E0OpZnpGuiuU
08:32:11
7
5,170.0000
XLON
05002050000025228-E0OpZnpGuiuW
08:32:15
127
5,166.0000
XLON
07002070000025100-E0OpZnpGuj2b
08:32:16
26
5,164.0000
XLON
05002050000024944-E0OpZnpGuj8l
08:32:16
137
5,164.0000
XLON
05002050000024944-E0OpZnpGuj8o
08:33:51
70
5,164.0000
XLON
07002070000026599-E0OpZnpGulpe
08:33:51
120
5,164.0000
XLON
07002070000026599-E0OpZnpGulpg
08:33:51
36
5,164.0000
XLON
07002070000026599-E0OpZnpGulpi
08:33:51
121
5,164.0000
XLON
07002070000026599-E0OpZnpGulpk
08:33:51
100
5,164.0000
XLON
07002070000026599-E0OpZnpGulpm
08:33:51
33
5,164.0000
XLON
07002070000026599-E0OpZnpGulpo
08:34:18
151
5,158.0000
XLON
07002070000025465-E0OpZnpGumjy
08:36:37
108
5,164.0000
XLON
07002070000028616-E0OpZnpGur4K
08:36:37
18
5,164.0000
XLON
07002070000028616-E0OpZnpGur4M
08:36:47
139
5,164.0000
XLON
05002050000028740-E0OpZnpGurF4
08:37:10
128
5,160.0000
XLON
05002050000027634-E0OpZnpGus5O
08:37:54
27
5,162.0000
XLON
05002050000029507-E0OpZnpGut9B
08:37:54
102
5,162.0000
XLON
05002050000029507-E0OpZnpGut99
08:37:59
139
5,162.0000
XLON
05002050000029717-E0OpZnpGutHz
08:39:21
160
5,162.0000
XLON
05002050000030510-E0OpZnpGuvB8
08:40:12
19
5,160.0000
XLON
07002070000030907-E0OpZnpGuwTT
08:40:12
135
5,160.0000
XLON
07002070000030907-E0OpZnpGuwTV
08:41:24
119
5,158.0000
XLON
05002050000031587-E0OpZnpGuyPD
08:41:24
33
5,158.0000
XLON
05002050000031587-E0OpZnpGuyPF
08:42:10
133
5,164.0000
XLON
05002050000032504-E0OpZnpGuzRA
08:42:55
35
5,168.0000
XLON
07002070000032963-E0OpZnpGv0p7
08:42:55
160
5,168.0000
XLON
07002070000032963-E0OpZnpGv0pA
08:43:19
44
5,168.0000
XLON
07002070000033292-E0OpZnpGv1T8
08:43:19
28
5,168.0000
XLON
07002070000033292-E0OpZnpGv1TA
08:44:09
91
5,162.0000
XLON
07002070000032496-E0OpZnpGv2YL
08:44:09
19
5,162.0000
XLON
07002070000032496-E0OpZnpGv2YJ
08:44:50
165
5,162.0000
XLON
05002050000034755-E0OpZnpGv3jr
08:45:00
102
5,158.0000
XLON
05002050000032126-E0OpZnpGv3wB
08:45:00
8
5,158.0000
XLON
05002050000032126-E0OpZnpGv3wF
08:46:01
123
5,158.0000
XLON
07002070000036891-E0OpZnpGv5TI
08:46:01
88
5,158.0000
XLON
07002070000036891-E0OpZnpGv5TK
08:46:01
35
5,158.0000
XLON
07002070000036891-E0OpZnpGv5TM
08:46:01
29
5,158.0000
XLON
07002070000036891-E0OpZnpGv5TO
08:46:43
143
5,154.0000
XLON
05002050000033569-E0OpZnpGv6UL
08:47:41
140
5,150.0000
XLON
07002070000038694-E0OpZnpGv7ae
08:47:42
25
5,150.0000
XLON
07002070000038694-E0OpZnpGv7bw
08:48:07
14
5,150.0000
XLON
07002070000038694-E0OpZnpGv88k
08:48:10
150
5,146.0000
XLON
05002050000034748-E0OpZnpGv8G8
08:50:33
184
5,156.0000
XLON
05002050000041944-E0OpZnpGvBSA
08:51:18
167
5,158.0000
XLON
07002070000042556-E0OpZnpGvDDB
08:52:41
154
5,156.0000
XLON
07002070000044314-E0OpZnpGvEiR
08:52:41
94
5,156.0000
XLON
07002070000044314-E0OpZnpGvEiT
08:56:58
130
5,162.0000
XLON
05002050000047669-E0OpZnpGvKmR
08:56:58
116
5,162.0000
XLON
05002050000047170-E0OpZnpGvKlC
08:56:58
46
5,162.0000
XLON
05002050000047170-E0OpZnpGvKl2
08:57:41
122
5,158.0000
XLON
05002050000046714-E0OpZnpGvLR6
08:57:41
41
5,158.0000
XLON
05002050000046714-E0OpZnpGvLR8
08:57:41
34
5,162.0000
XLON
07002070000048171-E0OpZnpGvLQT
08:57:41
118
5,162.0000
XLON
07002070000048171-E0OpZnpGvLQV
08:57:41
88
5,162.0000
XLON
07002070000048171-E0OpZnpGvLQX
08:57:41
33
5,162.0000
XLON
07002070000048171-E0OpZnpGvLQZ
08:59:21
118
5,158.0000
XLON
05002050000049183-E0OpZnpGvNcL
08:59:25
125
5,158.0000
XLON
05002050000049256-E0OpZnpGvNgf
09:01:10
160
5,162.0000
XLON
05002050000051636-E0OpZnpGvR6K
09:01:25
105
5,162.0000
XLON
05002050000051769-E0OpZnpGvRbL
09:03:46
185
5,166.0000
XLON
05002050000054089-E0OpZnpGvV07
09:03:46
22
5,166.0000
XLON
05002050000054089-E0OpZnpGvV0A
09:05:01
29
5,168.0000
XLON
05002050000054729-E0OpZnpGvWta
09:05:01
135
5,168.0000
XLON
05002050000054729-E0OpZnpGvWtc
09:05:08
237
5,166.0000
XLON
07002070000054477-E0OpZnpGvXEp
09:05:50
167
5,162.0000
XLON
07002070000052995-E0OpZnpGvY8l
09:06:41
234
5,162.0000
XLON
05002050000056051-E0OpZnpGvZ73
09:07:45
199
5,162.0000
XLON
05002050000057357-E0OpZnpGvbBS
09:09:56
68
5,166.0000
XLON
05002050000059306-E0OpZnpGveXF
09:09:56
136
5,166.0000
XLON
05002050000059306-E0OpZnpGveXH
09:11:37
227
5,166.0000
XLON
05002050000060085-E0OpZnpGvh9u
09:12:51
154
5,166.0000
XLON
07002070000061223-E0OpZnpGviRu
09:14:27
178
5,164.0000
XLON
05002050000058862-E0OpZnpGvkKI
09:14:27
209
5,166.0000
XLON
05002050000062378-E0OpZnpGvkK4
09:16:01
204
5,160.0000
XLON
07002070000063443-E0OpZnpGvmaG
09:16:07
172
5,158.0000
XLON
05002050000056052-E0OpZnpGvmiG
09:17:41
110
5,156.0000
XLON
05002050000064837-E0OpZnpGvpEN
09:17:41
129
5,156.0000
XLON
05002050000064837-E0OpZnpGvpEP
09:18:20
95
5,150.0000
XLON
07002070000062361-E0OpZnpGvqJ3
09:19:45
39
5,150.0000
XLON
07002070000066489-E0OpZnpGvsIn
09:19:45
113
5,150.0000
XLON
07002070000066489-E0OpZnpGvsIq
09:21:19
79
5,160.0000
XLON
05002050000067664-E0OpZnpGvuTd
09:21:19
75
5,160.0000
XLON
05002050000067664-E0OpZnpGvuTb
09:21:33
216
5,158.0000
XLON
07002070000067372-E0OpZnpGvueT
09:23:18
127
5,156.0000
XLON
05002050000068994-E0OpZnpGvwCm
09:23:18
49
5,156.0000
XLON
05002050000068994-E0OpZnpGvwCo
09:23:40
126
5,152.0000
XLON
07002070000068590-E0OpZnpGvwfI
09:24:21
110
5,148.0000
XLON
07002070000069722-E0OpZnpGvxT1
09:24:21
24
5,148.0000
XLON
07002070000069722-E0OpZnpGvxT3
09:25:36
77
5,146.0000
XLON
07002070000070158-E0OpZnpGvygh
09:27:11
4
5,152.0000
XLON
07002070000071575-E0OpZnpGw0SF
09:28:25
194
5,156.0000
XLON
07002070000072340-E0OpZnpGw2JN
09:29:14
194
5,154.0000
XLON
07002070000071924-E0OpZnpGw36X
09:29:56
5
5,154.0000
XLON
05002050000073626-E0OpZnpGw3pA
09:29:56
110
5,154.0000
XLON
05002050000073626-E0OpZnpGw3pC
09:29:56
41
5,154.0000
XLON
05002050000073626-E0OpZnpGw3pE
09:32:51
7
5,160.0000
XLON
05002050000074759-E0OpZnpGw82e
09:32:54
192
5,160.0000
XLON
05002050000074759-E0OpZnpGw880
09:32:54
4
5,160.0000
XLON
05002050000074759-E0OpZnpGw887
09:33:02
148
5,158.0000
XLON
05002050000074713-E0OpZnpGw8G8
09:34:22
234
5,158.0000
XLON
05002050000076549-E0OpZnpGw9ms
09:34:46
84
5,156.0000
XLON
07002070000074964-E0OpZnpGwABi
09:35:37
116
5,154.0000
XLON
07002070000076398-E0OpZnpGwB2H
09:36:01
120
5,154.0000
XLON
07002070000077499-E0OpZnpGwBOA
09:36:01
43
5,154.0000
XLON
07002070000077499-E0OpZnpGwBOC
09:36:39
188
5,150.0000
XLON
05002050000077645-E0OpZnpGwC3z
09:38:24
129
5,150.0000
XLON
05002050000078666-E0OpZnpGwDAh
09:38:24
90
5,150.0000
XLON
05002050000078740-E0OpZnpGwDAl
09:40:10
11
5,150.0000
XLON
05002050000079873-E0OpZnpGwFN0
09:40:10
138
5,150.0000
XLON
05002050000079873-E0OpZnpGwFN3
09:41:01
168
5,150.0000
XLON
07002070000080283-E0OpZnpGwFwl
09:41:04
129
5,148.0000
XLON
07002070000079443-E0OpZnpGwG0J
09:41:04
10
5,148.0000
XLON
07002070000079443-E0OpZnpGwG0H
09:43:55
95
5,150.0000
XLON
05002050000081417-E0OpZnpGwIbs
09:43:55
105
5,150.0000
XLON
07002070000081249-E0OpZnpGwIbq
09:44:27
120
5,150.0000
XLON
07002070000082533-E0OpZnpGwJLb
09:47:24
129
5,170.0000
XLON
07002070000084596-E0OpZnpGwMHM
09:47:31
164
5,168.0000
XLON
05002050000084682-E0OpZnpGwMMJ
09:47:55
141
5,168.0000
XLON
07002070000084780-E0OpZnpGwMdm
09:47:55
121
5,166.0000
XLON
05002050000085049-E0OpZnpGwMe8
09:50:01
135
5,170.0000
XLON
05002050000086016-E0OpZnpGwOeM
09:50:01
99
5,170.0000
XLON
05002050000086017-E0OpZnpGwOeO
09:52:15
86
5,174.0000
XLON
05002050000087667-E0OpZnpGwQe2
09:52:43
87
5,172.0000
XLON
07002070000086899-E0OpZnpGwRAE
09:53:30
111
5,182.0000
XLON
07002070000088293-E0OpZnpGwRwI
09:56:02
3
5,188.0000
XLON
07002070000089883-E0OpZnpGwTp2
09:56:02
214
5,188.0000
XLON
07002070000089883-E0OpZnpGwTp4
09:59:45
65
5,196.0000
XLON
05002050000092011-E0OpZnpGwXKO
09:59:45
160
5,196.0000
XLON
05002050000092011-E0OpZnpGwXKM
10:00:10
176
5,198.0000
XLON
07002070000092312-E0OpZnpGwXmR
10:00:15
231
5,194.0000
XLON
07002070000090961-E0OpZnpGwXvz
10:03:48
134
5,200.0000
XLON
05002050000093443-E0OpZnpGwbfG
10:03:48
146
5,202.0000
XLON
07002070000093361-E0OpZnpGwbed
10:04:30
141
5,200.0000
XLON
05002050000095487-E0OpZnpGwcRL
10:06:24
149
5,200.0000
XLON
07002070000096382-E0OpZnpGwe13
10:06:24
6
5,200.0000
XLON
07002070000096382-E0OpZnpGwe11
10:08:53
170
5,200.0000
XLON
05002050000097974-E0OpZnpGwfgu
10:08:53
45
5,200.0000
XLON
05002050000097974-E0OpZnpGwfgw
10:09:15
112
5,196.0000
XLON
05002050000093444-E0OpZnpGwfyX
10:09:15
165
5,198.0000
XLON
05002050000097667-E0OpZnpGwfxl
10:09:52
106
5,196.0000
XLON
07002070000098450-E0OpZnpGwgbw
10:09:52
13
5,196.0000
XLON
07002070000098450-E0OpZnpGwgby
10:09:53
65
5,194.0000
XLON
05002050000094918-E0OpZnpGwgdu
10:09:56
162
5,192.0000
XLON
05002050000098425-E0OpZnpGwgk8
10:13:17
105
5,188.0000
XLON
07002070000099964-E0OpZnpGwkL2
10:17:28
10
5,196.0000
XLON
05002050000102658-E0OpZnpGwnp7
10:17:28
229
5,196.0000
XLON
05002050000102658-E0OpZnpGwnpA
10:17:47
200
5,194.0000
XLON
07002070000101148-E0OpZnpGwo3w
10:19:57
99
5,194.0000
XLON
07002070000103606-E0OpZnpGwpoi
10:20:32
80
5,194.0000
XLON
07002070000103853-E0OpZnpGwqAs
10:21:14
222
5,194.0000
XLON
07002070000104036-E0OpZnpGwqjD
10:21:22
186
5,192.0000
XLON
05002050000101231-E0OpZnpGwqq9
10:22:44
218
5,192.0000
XLON
07002070000104712-E0OpZnpGwrvJ
10:22:52
177
5,184.0000
XLON
05002050000104474-E0OpZnpGws6s
10:22:52
160
5,190.0000
XLON
05002050000105012-E0OpZnpGws4t
10:25:09
84
5,174.0000
XLON
07002070000105937-E0OpZnpGwupA
10:25:55
21
5,172.0000
XLON
07002070000105708-E0OpZnpGwvXl
10:25:55
63
5,172.0000
XLON
07002070000105708-E0OpZnpGwvXn
10:26:30
83
5,168.0000
XLON
07002070000106386-E0OpZnpGww9r
10:28:14
84
5,166.0000
XLON
05002050000106686-E0OpZnpGwx5B
10:28:14
41
5,166.0000
XLON
05002050000106686-E0OpZnpGwx5D
10:29:57
35
5,164.0000
XLON
07002070000108644-E0OpZnpGwyzw
10:29:57
86
5,164.0000
XLON
07002070000108644-E0OpZnpGwyzy
10:30:17
79
5,162.0000
XLON
07002070000106357-E0OpZnpGwzRj
10:35:04
261
5,172.0000
XLON
05002050000111861-E0OpZnpGx3Wa
10:35:52
281
5,170.0000
XLON
07002070000111339-E0OpZnpGx4A0
10:37:38
78
5,166.0000
XLON
07002070000112302-E0OpZnpGx5Wr
10:37:38
94
5,166.0000
XLON
07002070000112302-E0OpZnpGx5Wt
10:37:42
119
5,166.0000
XLON
07002070000113354-E0OpZnpGx5aS
10:37:42
35
5,166.0000
XLON
07002070000113354-E0OpZnpGx5aU
10:37:42
24
5,166.0000
XLON
07002070000113354-E0OpZnpGx5aW
10:38:17
198
5,164.0000
XLON
05002050000112630-E0OpZnpGx5vC
10:39:26
152
5,164.0000
XLON
05002050000114818-E0OpZnpGx6Vm
10:44:48
43
5,170.0000
XLON
07002070000116529-E0OpZnpGx9mm
10:44:48
105
5,170.0000
XLON
07002070000116529-E0OpZnpGx9mo
10:45:42
163
5,166.0000
XLON
05002050000116891-E0OpZnpGxAWQ
10:45:42
70
5,168.0000
XLON
07002070000117951-E0OpZnpGxAVR
10:46:12
165
5,164.0000
XLON
07002070000118403-E0OpZnpGxAsZ
10:51:02
54
5,166.0000
XLON
05002050000121341-E0OpZnpGxDyR
10:51:26
79
5,164.0000
XLON
07002070000120934-E0OpZnpGxENc
10:52:00
150
5,162.0000
XLON
05002050000118774-E0OpZnpGxEls
10:55:23
255
5,168.0000
XLON
07002070000123132-E0OpZnpGxGog
10:56:47
10
5,170.0000
XLON
05002050000123944-E0OpZnpGxHdq
10:56:47
90
5,170.0000
XLON
07002070000123533-E0OpZnpGxHdo
10:56:47
128
5,170.0000
XLON
05002050000123944-E0OpZnpGxHdv
10:56:47
296
5,170.0000
XLON
05002050000123979-E0OpZnpGxHdx
10:58:20
120
5,174.0000
XLON
05002050000125018-E0OpZnpGxJCm
10:58:20
94
5,174.0000
XLON
05002050000125018-E0OpZnpGxJCo
11:00:06
196
5,172.0000
XLON
05002050000124747-E0OpZnpGxKB1
11:06:53
100
5,174.0000
XLON
05002050000129190-E0OpZnpGxPMR
11:06:53
203
5,174.0000
XLON
05002050000129190-E0OpZnpGxPMT
11:08:35
272
5,176.0000
XLON
05002050000130037-E0OpZnpGxQGT
11:14:29
332
5,184.0000
XLON
05002050000133417-E0OpZnpGxUqm
11:14:30
117
5,184.0000
XLON
07002070000133020-E0OpZnpGxUrd
11:14:30
130
5,184.0000
XLON
07002070000133020-E0OpZnpGxUrf
11:14:30
80
5,184.0000
XLON
07002070000133020-E0OpZnpGxUrh
11:14:30
205
5,184.0000
XLON
07002070000133020-E0OpZnpGxUrj
11:15:30
243
5,180.0000
XLON
07002070000132976-E0OpZnpGxVIn
11:15:47
222
5,178.0000
XLON
07002070000132843-E0OpZnpGxVde
11:16:37
200
5,176.0000
XLON
05002050000134716-E0OpZnpGxWKc
11:17:31
217
5,174.0000
XLON
07002070000133753-E0OpZnpGxWxt
11:20:53
158
5,176.0000
XLON
05002050000136234-E0OpZnpGxYxa
11:20:55
96
5,174.0000
XLON
07002070000135057-E0OpZnpGxZ2a
11:21:44
80
5,172.0000
XLON
05002050000135414-E0OpZnpGxZb6
11:22:17
11
5,172.0000
XLON
05002050000135414-E0OpZnpGxZtX
11:26:52
5
5,172.0000
XLON
05002050000135414-E0OpZnpGxdNs
11:26:52
183
5,172.0000
XLON
05002050000138344-E0OpZnpGxdNu
11:32:46
13
5,182.0000
XLON
07002070000142752-E0OpZnpGxhgc
11:32:46
203
5,182.0000
XLON
07002070000142752-E0OpZnpGxhgh
11:32:47
119
5,182.0000
XLON
07002070000142758-E0OpZnpGxhj9
11:32:50
155
5,182.0000
XLON
07002070000142758-E0OpZnpGxhmk
11:33:34
90
5,182.0000
XLON
05002050000143342-E0OpZnpGxiRO
11:38:08
273
5,182.0000
XLON
05002050000144617-E0OpZnpGxlOZ
11:38:29
67
5,182.0000
XLON
07002070000145787-E0OpZnpGxm5g
11:38:29
39
5,182.0000
XLON
07002070000145787-E0OpZnpGxm5i
11:38:29
127
5,182.0000
XLON
07002070000145787-E0OpZnpGxm5k
11:41:37
107
5,182.0000
XLON
05002050000146450-E0OpZnpGxo3o
11:41:37
147
5,182.0000
XLON
07002070000146649-E0OpZnpGxo3q
11:42:12
95
5,182.0000
XLON
05002050000147774-E0OpZnpGxoWQ
11:43:20
92
5,182.0000
XLON
07002070000147721-E0OpZnpGxp62
11:43:20
129
5,182.0000
XLON
07002070000147888-E0OpZnpGxp64
11:43:30
213
5,178.0000
XLON
07002070000142527-E0OpZnpGxpG5
11:43:30
243
5,180.0000
XLON
05002050000142926-E0OpZnpGxpFP
11:50:00
179
5,176.0000
XLON
05002050000150673-E0OpZnpGxu8J
11:50:00
237
5,178.0000
XLON
05002050000151105-E0OpZnpGxu7O
11:50:01
169
5,174.0000
XLON
07002070000149076-E0OpZnpGxuAy
11:52:30
266
5,174.0000
XLON
05002050000152781-E0OpZnpGxvFO
11:55:39
227
5,174.0000
XLON
07002070000152995-E0OpZnpGxx8r
11:55:40
195
5,172.0000
XLON
05002050000152437-E0OpZnpGxxA8
11:56:27
169
5,172.0000
XLON
07002070000154415-E0OpZnpGxxVS
12:01:35
239
5,180.0000
XLON
05002050000157208-E0OpZnpGy1NW
12:01:35
128
5,180.0000
XLON
07002070000156940-E0OpZnpGy1NU
12:01:35
78
5,180.0000
XLON
07002070000156941-E0OpZnpGy1NY
12:01:47
176
5,176.0000
XLON
07002070000155691-E0OpZnpGy1bp
12:02:59
167
5,182.0000
XLON
05002050000159640-E0OpZnpGy3XU
12:03:58
198
5,180.0000
XLON
07002070000159363-E0OpZnpGy5oA
12:04:18
128
5,178.0000
XLON
05002050000159879-E0OpZnpGy6MS
12:05:22
103
5,176.0000
XLON
07002070000161877-E0OpZnpGy7ku
12:05:26
130
5,174.0000
XLON
05002050000161591-E0OpZnpGy86P
12:06:10
107
5,166.0000
XLON
07002070000163315-E0OpZnpGy9MZ
12:06:50
115
5,162.0000
XLON
05002050000163599-E0OpZnpGyANX
12:08:17
73
5,166.0000
XLON
07002070000165602-E0OpZnpGyD63
12:10:30
102
5,168.0000
XLON
05002050000167433-E0OpZnpGyFbI
12:10:34
102
5,166.0000
XLON
05002050000166978-E0OpZnpGyFha
12:10:35
74
5,164.0000
XLON
05002050000165884-E0OpZnpGyFjh
12:11:10
86
5,158.0000
XLON
07002070000168064-E0OpZnpGyGwh
12:11:11
108
5,156.0000
XLON
05002050000168386-E0OpZnpGyH1o
12:16:28
15
5,166.0000
XLON
05002050000171457-E0OpZnpGyNTH
12:17:16
12
5,166.0000
XLON
05002050000171457-E0OpZnpGyNpG
12:17:16
85
5,166.0000
XLON
05002050000171457-E0OpZnpGyNpI
12:18:22
75
5,164.0000
XLON
05002050000170670-E0OpZnpGyOa1
12:18:22
71
5,164.0000
XLON
07002070000172678-E0OpZnpGyOa3
12:18:22
6
5,164.0000
XLON
07002070000172678-E0OpZnpGyOa8
12:19:38
237
5,166.0000
XLON
05002050000173883-E0OpZnpGyPcl
12:22:52
13
5,166.0000
XLON
07002070000174927-E0OpZnpGySN8
12:22:52
134
5,166.0000
XLON
07002070000174927-E0OpZnpGySNK
12:25:41
105
5,166.0000
XLON
07002070000176236-E0OpZnpGyUPD
12:26:16
141
5,166.0000
XLON
05002050000177392-E0OpZnpGyUiJ
12:26:16
105
5,166.0000
XLON
07002070000176236-E0OpZnpGyUiH
12:26:54
97
5,164.0000
XLON
07002070000173490-E0OpZnpGyVGM
12:26:54
65
5,164.0000
XLON
07002070000174515-E0OpZnpGyVGO
12:28:59
102
5,166.0000
XLON
07002070000177974-E0OpZnpGyWsI
12:30:57
74
5,166.0000
XLON
07002070000177974-E0OpZnpGyYkg
12:30:57
101
5,166.0000
XLON
07002070000178869-E0OpZnpGyYki
12:31:06
211
5,166.0000
XLON
05002050000180395-E0OpZnpGyZGT
12:34:31
236
5,176.0000
XLON
07002070000181885-E0OpZnpGycnF
12:35:01
204
5,174.0000
XLON
07002070000181580-E0OpZnpGyd74
12:35:20
136
5,172.0000
XLON
07002070000181886-E0OpZnpGydLR
12:40:13
241
5,182.0000
XLON
07002070000184941-E0OpZnpGyhSf
12:40:13
261
5,184.0000
XLON
07002070000185211-E0OpZnpGyhRr
12:41:40
166
5,182.0000
XLON
07002070000185601-E0OpZnpGyiG1
12:42:22
166
5,180.0000
XLON
05002050000185769-E0OpZnpGyisp
12:44:52
116
5,184.0000
XLON
05002050000186594-E0OpZnpGylDJ
12:45:25
130
5,182.0000
XLON
07002070000186376-E0OpZnpGylde
12:47:52
173
5,188.0000
XLON
05002050000188753-E0OpZnpGynjW
12:49:04
44
5,186.0000
XLON
07002070000188445-E0OpZnpGyohg
12:49:04
89
5,186.0000
XLON
07002070000188445-E0OpZnpGyohi
12:49:37
14
5,186.0000
XLON
05002050000189631-E0OpZnpGypJ8
12:49:37
204
5,186.0000
XLON
05002050000189631-E0OpZnpGypJA
12:51:38
146
5,184.0000
XLON
07002070000187943-E0OpZnpGyr5O
12:55:15
99
5,186.0000
XLON
05002050000193199-E0OpZnpGyu1N
12:55:15
100
5,186.0000
XLON
05002050000193199-E0OpZnpGyu1P
12:55:25
88
5,184.0000
XLON
05002050000192887-E0OpZnpGyuDW
12:55:25
93
5,184.0000
XLON
05002050000192887-E0OpZnpGyuDY
13:00:36
170
5,184.0000
XLON
07002070000196330-E0OpZnpGyxwG
13:00:36
94
5,184.0000
XLON
07002070000196330-E0OpZnpGyxwI
13:00:37
185
5,182.0000
XLON
07002070000193802-E0OpZnpGyxys
13:01:09
252
5,182.0000
XLON
05002050000197004-E0OpZnpGyyan
13:01:14
12
5,180.0000
XLON
05002050000193914-E0OpZnpGyyh6
13:01:14
187
5,180.0000
XLON
05002050000193914-E0OpZnpGyyh9
13:01:15
178
5,178.0000
XLON
07002070000196831-E0OpZnpGyyj2
13:03:49
113
5,178.0000
XLON
05002050000198096-E0OpZnpGz1Zd
13:04:57
97
5,176.0000
XLON
05002050000198097-E0OpZnpGz2Qf
13:06:21
146
5,174.0000
XLON
07002070000198948-E0OpZnpGz3RU
13:06:36
95
5,172.0000
XLON
05002050000200062-E0OpZnpGz45f
13:08:50
102
5,178.0000
XLON
07002070000201050-E0OpZnpGz612
13:08:50
3
5,178.0000
XLON
07002070000201050-E0OpZnpGz614
13:10:45
169
5,178.0000
XLON
07002070000202209-E0OpZnpGz7aH
13:12:00
188
5,180.0000
XLON
07002070000202903-E0OpZnpGz8ax
13:15:14
31
5,182.0000
XLON
07002070000204696-E0OpZnpGzBUl
13:15:14
147
5,182.0000
XLON
07002070000204696-E0OpZnpGzBUn
13:16:21
66
5,184.0000
XLON
07002070000205278-E0OpZnpGzClh
13:16:21
147
5,184.0000
XLON
07002070000205278-E0OpZnpGzClj
13:18:28
192
5,184.0000
XLON
07002070000206500-E0OpZnpGzEAy
13:19:25
99
5,182.0000
XLON
05002050000206320-E0OpZnpGzEzk
13:19:25
93
5,182.0000
XLON
05002050000206320-E0OpZnpGzEzm
13:20:55
105
5,180.0000
XLON
05002050000206643-E0OpZnpGzGDC
13:21:31
23
5,180.0000
XLON
05002050000206643-E0OpZnpGzGf4
13:21:31
117
5,180.0000
XLON
07002070000208047-E0OpZnpGzGf6
13:23:21
10
5,180.0000
XLON
07002070000209527-E0OpZnpGzIZP
13:24:24
20
5,182.0000
XLON
07002070000210200-E0OpZnpGzJXZ
13:28:25
168
5,184.0000
XLON
05002050000210856-E0OpZnpGzMyM
13:28:25
78
5,184.0000
XLON
07002070000211416-E0OpZnpGzMyO
13:28:25
96
5,184.0000
XLON
07002070000211928-E0OpZnpGzMyS
13:28:25
185
5,182.0000
XLON
07002070000210523-E0OpZnpGzMyw
13:30:17
223
5,182.0000
XLON
07002070000213138-E0OpZnpGzPQ6
13:30:19
98
5,180.0000
XLON
07002070000209527-E0OpZnpGzPTF
13:30:19
87
5,180.0000
XLON
07002070000209527-E0OpZnpGzPSy
13:31:45
234
5,182.0000
XLON
07002070000214144-E0OpZnpGzR1l
13:32:26
127
5,180.0000
XLON
05002050000214280-E0OpZnpGzRs0
13:32:26
101
5,180.0000
XLON
05002050000214280-E0OpZnpGzRri
13:33:44
31
5,180.0000
XLON
07002070000214941-E0OpZnpGzStm
13:33:44
96
5,180.0000
XLON
07002070000214941-E0OpZnpGzStv
13:34:50
58
5,178.0000
XLON
07002070000214595-E0OpZnpGzTlI
13:34:50
116
5,178.0000
XLON
07002070000214595-E0OpZnpGzTlK
13:36:25
136
5,172.0000
XLON
05002050000216726-E0OpZnpGzVEC
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 87,800
Date of transaction: 13 October 2025
Average price paid per share (pence): 5,183.1797
Lowest price paid per share (pence): 5,106.0000
Highest price paid per share (pence): 5,222.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,572,309 (excluding Treasury shares), and the
Company will hold 29,782,524 ordinary shares in Treasury.
The figure of 421,572,309 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
08:01:39 258 5,110.0000 XLON 07002070000004152-E0OpZnpGtf04
08:01:39 203 5,108.0000 XLON 05002050000004137-E0OpZnpGtf0Q
08:01:54 238 5,108.0000 XLON 05002050000004275-E0OpZnpGtfuk
08:02:41 110 5,106.0000 XLON 07002070000004481-E0OpZnpGtiAR
08:03:16 5 5,106.0000 XLON 07002070000004481-E0OpZnpGtjSs
08:03:16 105 5,106.0000 XLON 07002070000004481-E0OpZnpGtjSH
08:04:22 19 5,114.0000 XLON 05002050000004757-E0OpZnpGtmO9
08:04:22 47 5,114.0000 XLON 05002050000004757-E0OpZnpGtmOD
08:04:58 159 5,114.0000 XLON 07002070000005020-E0OpZnpGtnnI
08:05:18 107 5,108.0000 XLON 07002070000004838-E0OpZnpGtogn
08:05:18 52 5,108.0000 XLON 07002070000004838-E0OpZnpGtogp
08:08:33 156 5,120.0000 XLON 07002070000005742-E0OpZnpGtxeW
08:08:52 132 5,120.0000 XLON 05002050000005828-E0OpZnpGty51
08:09:32 131 5,122.0000 XLON 05002050000005889-E0OpZnpGtz3s
08:09:57 131 5,122.0000 XLON 05002050000005981-E0OpZnpGu053
08:11:07 188 5,132.0000 XLON 07002070000006175-E0OpZnpGu2Rv
08:11:13 124 5,132.0000 XLON 05002050000006221-E0OpZnpGu2cg
08:13:20 96 5,144.0000 XLON 05002050000006502-E0OpZnpGu7X7
08:13:20 74 5,144.0000 XLON 05002050000006502-E0OpZnpGu7XA
08:14:02 113 5,142.0000 XLON 05002050000006493-E0OpZnpGu8uT
08:14:02 134 5,144.0000 XLON 07002070000006539-E0OpZnpGu8uR
08:14:04 80 5,140.0000 XLON 07002070000006457-E0OpZnpGu92o
08:14:04 33 5,140.0000 XLON 07002070000006457-E0OpZnpGu92m
08:14:04 134 5,142.0000 XLON 05002050000006672-E0OpZnpGu92G
08:14:04 157 5,146.0000 XLON 07002070000006632-E0OpZnpGu91i
08:14:06 8 5,140.0000 XLON 07002070000006637-E0OpZnpGu9Dk
08:14:06 160 5,140.0000 XLON 07002070000006637-E0OpZnpGu9Dv
08:15:44 10 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0r
08:15:44 70 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0t
08:15:44 121 5,134.0000 XLON 07002070000008102-E0OpZnpGuE0v
08:16:01 134 5,130.0000 XLON 05002050000006680-E0OpZnpGuElC
08:16:01 122 5,132.0000 XLON 07002070000008464-E0OpZnpGuEkq
08:16:01 36 5,132.0000 XLON 07002070000008464-E0OpZnpGuEks
08:16:03 46 5,132.0000 XLON 05002050000008582-E0OpZnpGuEq9
08:16:03 35 5,132.0000 XLON 05002050000008582-E0OpZnpGuEqB
08:16:03 17 5,132.0000 XLON 05002050000008582-E0OpZnpGuEqD
08:19:42 112 5,148.0000 XLON 05002050000012337-E0OpZnpGuM7K
08:19:43 112 5,146.0000 XLON 07002070000012068-E0OpZnpGuM9b
08:19:43 189 5,148.0000 XLON 05002050000013112-E0OpZnpGuM9B
08:20:01 157 5,146.0000 XLON 05002050000013294-E0OpZnpGuMfk
08:20:37 107 5,146.0000 XLON 07002070000014108-E0OpZnpGuNpP
08:21:09 162 5,146.0000 XLON 07002070000014581-E0OpZnpGuP4w
08:22:41 81 5,154.0000 XLON 05002050000016440-E0OpZnpGuSDp
08:22:41 66 5,154.0000 XLON 05002050000016440-E0OpZnpGuSDr
08:22:42 136 5,154.0000 XLON 07002070000016489-E0OpZnpGuSFR
08:24:47 141 5,160.0000 XLON 07002070000018508-E0OpZnpGuWgK
08:24:48 183 5,158.0000 XLON 07002070000017809-E0OpZnpGuWje
08:24:48 135 5,160.0000 XLON 07002070000018771-E0OpZnpGuWhI
08:25:23 150 5,158.0000 XLON 07002070000019459-E0OpZnpGuXdO
08:25:24 122 5,156.0000 XLON 05002050000017740-E0OpZnpGuXpn
08:26:05 176 5,156.0000 XLON 05002050000020261-E0OpZnpGuZ12
08:26:55 126 5,156.0000 XLON 05002050000020376-E0OpZnpGua6z
08:28:36 72 5,164.0000 XLON 07002070000022304-E0OpZnpGucuU
08:29:09 67 5,164.0000 XLON 05002050000022767-E0OpZnpGudc1
08:29:09 62 5,164.0000 XLON 07002070000022304-E0OpZnpGudbz
08:29:11 123 5,164.0000 XLON 05002050000022975-E0OpZnpGudeh
08:30:00 186 5,164.0000 XLON 05002050000023197-E0OpZnpGuecS
08:30:49 16 5,160.0000 XLON 07002070000024372-E0OpZnpGugO3
08:30:49 122 5,160.0000 XLON 07002070000024372-E0OpZnpGugO5
08:32:11 119 5,170.0000 XLON 05002050000025228-E0OpZnpGuiuU
08:32:11 7 5,170.0000 XLON 05002050000025228-E0OpZnpGuiuW
08:32:15 127 5,166.0000 XLON 07002070000025100-E0OpZnpGuj2b
08:32:16 26 5,164.0000 XLON 05002050000024944-E0OpZnpGuj8l
08:32:16 137 5,164.0000 XLON 05002050000024944-E0OpZnpGuj8o
08:33:51 70 5,164.0000 XLON 07002070000026599-E0OpZnpGulpe
08:33:51 120 5,164.0000 XLON 07002070000026599-E0OpZnpGulpg
08:33:51 36 5,164.0000 XLON 07002070000026599-E0OpZnpGulpi
08:33:51 121 5,164.0000 XLON 07002070000026599-E0OpZnpGulpk
08:33:51 100 5,164.0000 XLON 07002070000026599-E0OpZnpGulpm
08:33:51 33 5,164.0000 XLON 07002070000026599-E0OpZnpGulpo
08:34:18 151 5,158.0000 XLON 07002070000025465-E0OpZnpGumjy
08:36:37 108 5,164.0000 XLON 07002070000028616-E0OpZnpGur4K
08:36:37 18 5,164.0000 XLON 07002070000028616-E0OpZnpGur4M
08:36:47 139 5,164.0000 XLON 05002050000028740-E0OpZnpGurF4
08:37:10 128 5,160.0000 XLON 05002050000027634-E0OpZnpGus5O
08:37:54 27 5,162.0000 XLON 05002050000029507-E0OpZnpGut9B
08:37:54 102 5,162.0000 XLON 05002050000029507-E0OpZnpGut99
08:37:59 139 5,162.0000 XLON 05002050000029717-E0OpZnpGutHz
08:39:21 160 5,162.0000 XLON 05002050000030510-E0OpZnpGuvB8
08:40:12 19 5,160.0000 XLON 07002070000030907-E0OpZnpGuwTT
08:40:12 135 5,160.0000 XLON 07002070000030907-E0OpZnpGuwTV
08:41:24 119 5,158.0000 XLON 05002050000031587-E0OpZnpGuyPD
08:41:24 33 5,158.0000 XLON 05002050000031587-E0OpZnpGuyPF
08:42:10 133 5,164.0000 XLON 05002050000032504-E0OpZnpGuzRA
08:42:55 35 5,168.0000 XLON 07002070000032963-E0OpZnpGv0p7
08:42:55 160 5,168.0000 XLON 07002070000032963-E0OpZnpGv0pA
08:43:19 44 5,168.0000 XLON 07002070000033292-E0OpZnpGv1T8
08:43:19 28 5,168.0000 XLON 07002070000033292-E0OpZnpGv1TA
08:44:09 91 5,162.0000 XLON 07002070000032496-E0OpZnpGv2YL
08:44:09 19 5,162.0000 XLON 07002070000032496-E0OpZnpGv2YJ
08:44:50 165 5,162.0000 XLON 05002050000034755-E0OpZnpGv3jr
08:45:00 102 5,158.0000 XLON 05002050000032126-E0OpZnpGv3wB
08:45:00 8 5,158.0000 XLON 05002050000032126-E0OpZnpGv3wF
08:46:01 123 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TI
08:46:01 88 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TK
08:46:01 35 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TM
08:46:01 29 5,158.0000 XLON 07002070000036891-E0OpZnpGv5TO
08:46:43 143 5,154.0000 XLON 05002050000033569-E0OpZnpGv6UL
08:47:41 140 5,150.0000 XLON 07002070000038694-E0OpZnpGv7ae
08:47:42 25 5,150.0000 XLON 07002070000038694-E0OpZnpGv7bw
08:48:07 14 5,150.0000 XLON 07002070000038694-E0OpZnpGv88k
08:48:10 150 5,146.0000 XLON 05002050000034748-E0OpZnpGv8G8
08:50:33 184 5,156.0000 XLON 05002050000041944-E0OpZnpGvBSA
08:51:18 167 5,158.0000 XLON 07002070000042556-E0OpZnpGvDDB
08:52:41 154 5,156.0000 XLON 07002070000044314-E0OpZnpGvEiR
08:52:41 94 5,156.0000 XLON 07002070000044314-E0OpZnpGvEiT
08:56:58 130 5,162.0000 XLON 05002050000047669-E0OpZnpGvKmR
08:56:58 116 5,162.0000 XLON 05002050000047170-E0OpZnpGvKlC
08:56:58 46 5,162.0000 XLON 05002050000047170-E0OpZnpGvKl2
08:57:41 122 5,158.0000 XLON 05002050000046714-E0OpZnpGvLR6
08:57:41 41 5,158.0000 XLON 05002050000046714-E0OpZnpGvLR8
08:57:41 34 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQT
08:57:41 118 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQV
08:57:41 88 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQX
08:57:41 33 5,162.0000 XLON 07002070000048171-E0OpZnpGvLQZ
08:59:21 118 5,158.0000 XLON 05002050000049183-E0OpZnpGvNcL
08:59:25 125 5,158.0000 XLON 05002050000049256-E0OpZnpGvNgf
09:01:10 160 5,162.0000 XLON 05002050000051636-E0OpZnpGvR6K
09:01:25 105 5,162.0000 XLON 05002050000051769-E0OpZnpGvRbL
09:03:46 185 5,166.0000 XLON 05002050000054089-E0OpZnpGvV07
09:03:46 22 5,166.0000 XLON 05002050000054089-E0OpZnpGvV0A
09:05:01 29 5,168.0000 XLON 05002050000054729-E0OpZnpGvWta
09:05:01 135 5,168.0000 XLON 05002050000054729-E0OpZnpGvWtc
09:05:08 237 5,166.0000 XLON 07002070000054477-E0OpZnpGvXEp
09:05:50 167 5,162.0000 XLON 07002070000052995-E0OpZnpGvY8l
09:06:41 234 5,162.0000 XLON 05002050000056051-E0OpZnpGvZ73
09:07:45 199 5,162.0000 XLON 05002050000057357-E0OpZnpGvbBS
09:09:56 68 5,166.0000 XLON 05002050000059306-E0OpZnpGveXF
09:09:56 136 5,166.0000 XLON 05002050000059306-E0OpZnpGveXH
09:11:37 227 5,166.0000 XLON 05002050000060085-E0OpZnpGvh9u
09:12:51 154 5,166.0000 XLON 07002070000061223-E0OpZnpGviRu
09:14:27 178 5,164.0000 XLON 05002050000058862-E0OpZnpGvkKI
09:14:27 209 5,166.0000 XLON 05002050000062378-E0OpZnpGvkK4
09:16:01 204 5,160.0000 XLON 07002070000063443-E0OpZnpGvmaG
09:16:07 172 5,158.0000 XLON 05002050000056052-E0OpZnpGvmiG
09:17:41 110 5,156.0000 XLON 05002050000064837-E0OpZnpGvpEN
09:17:41 129 5,156.0000 XLON 05002050000064837-E0OpZnpGvpEP
09:18:20 95 5,150.0000 XLON 07002070000062361-E0OpZnpGvqJ3
09:19:45 39 5,150.0000 XLON 07002070000066489-E0OpZnpGvsIn
09:19:45 113 5,150.0000 XLON 07002070000066489-E0OpZnpGvsIq
09:21:19 79 5,160.0000 XLON 05002050000067664-E0OpZnpGvuTd
09:21:19 75 5,160.0000 XLON 05002050000067664-E0OpZnpGvuTb
09:21:33 216 5,158.0000 XLON 07002070000067372-E0OpZnpGvueT
09:23:18 127 5,156.0000 XLON 05002050000068994-E0OpZnpGvwCm
09:23:18 49 5,156.0000 XLON 05002050000068994-E0OpZnpGvwCo
09:23:40 126 5,152.0000 XLON 07002070000068590-E0OpZnpGvwfI
09:24:21 110 5,148.0000 XLON 07002070000069722-E0OpZnpGvxT1
09:24:21 24 5,148.0000 XLON 07002070000069722-E0OpZnpGvxT3
09:25:36 77 5,146.0000 XLON 07002070000070158-E0OpZnpGvygh
09:27:11 4 5,152.0000 XLON 07002070000071575-E0OpZnpGw0SF
09:28:25 194 5,156.0000 XLON 07002070000072340-E0OpZnpGw2JN
09:29:14 194 5,154.0000 XLON 07002070000071924-E0OpZnpGw36X
09:29:56 5 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pA
09:29:56 110 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pC
09:29:56 41 5,154.0000 XLON 05002050000073626-E0OpZnpGw3pE
09:32:51 7 5,160.0000 XLON 05002050000074759-E0OpZnpGw82e
09:32:54 192 5,160.0000 XLON 05002050000074759-E0OpZnpGw880
09:32:54 4 5,160.0000 XLON 05002050000074759-E0OpZnpGw887
09:33:02 148 5,158.0000 XLON 05002050000074713-E0OpZnpGw8G8
09:34:22 234 5,158.0000 XLON 05002050000076549-E0OpZnpGw9ms
09:34:46 84 5,156.0000 XLON 07002070000074964-E0OpZnpGwABi
09:35:37 116 5,154.0000 XLON 07002070000076398-E0OpZnpGwB2H
09:36:01 120 5,154.0000 XLON 07002070000077499-E0OpZnpGwBOA
09:36:01 43 5,154.0000 XLON 07002070000077499-E0OpZnpGwBOC
09:36:39 188 5,150.0000 XLON 05002050000077645-E0OpZnpGwC3z
09:38:24 129 5,150.0000 XLON 05002050000078666-E0OpZnpGwDAh
09:38:24 90 5,150.0000 XLON 05002050000078740-E0OpZnpGwDAl
09:40:10 11 5,150.0000 XLON 05002050000079873-E0OpZnpGwFN0
09:40:10 138 5,150.0000 XLON 05002050000079873-E0OpZnpGwFN3
09:41:01 168 5,150.0000 XLON 07002070000080283-E0OpZnpGwFwl
09:41:04 129 5,148.0000 XLON 07002070000079443-E0OpZnpGwG0J
09:41:04 10 5,148.0000 XLON 07002070000079443-E0OpZnpGwG0H
09:43:55 95 5,150.0000 XLON 05002050000081417-E0OpZnpGwIbs
09:43:55 105 5,150.0000 XLON 07002070000081249-E0OpZnpGwIbq
09:44:27 120 5,150.0000 XLON 07002070000082533-E0OpZnpGwJLb
09:47:24 129 5,170.0000 XLON 07002070000084596-E0OpZnpGwMHM
09:47:31 164 5,168.0000 XLON 05002050000084682-E0OpZnpGwMMJ
09:47:55 141 5,168.0000 XLON 07002070000084780-E0OpZnpGwMdm
09:47:55 121 5,166.0000 XLON 05002050000085049-E0OpZnpGwMe8
09:50:01 135 5,170.0000 XLON 05002050000086016-E0OpZnpGwOeM
09:50:01 99 5,170.0000 XLON 05002050000086017-E0OpZnpGwOeO
09:52:15 86 5,174.0000 XLON 05002050000087667-E0OpZnpGwQe2
09:52:43 87 5,172.0000 XLON 07002070000086899-E0OpZnpGwRAE
09:53:30 111 5,182.0000 XLON 07002070000088293-E0OpZnpGwRwI
09:56:02 3 5,188.0000 XLON 07002070000089883-E0OpZnpGwTp2
09:56:02 214 5,188.0000 XLON 07002070000089883-E0OpZnpGwTp4
09:59:45 65 5,196.0000 XLON 05002050000092011-E0OpZnpGwXKO
09:59:45 160 5,196.0000 XLON 05002050000092011-E0OpZnpGwXKM
10:00:10 176 5,198.0000 XLON 07002070000092312-E0OpZnpGwXmR
10:00:15 231 5,194.0000 XLON 07002070000090961-E0OpZnpGwXvz
10:03:48 134 5,200.0000 XLON 05002050000093443-E0OpZnpGwbfG
10:03:48 146 5,202.0000 XLON 07002070000093361-E0OpZnpGwbed
10:04:30 141 5,200.0000 XLON 05002050000095487-E0OpZnpGwcRL
10:06:24 149 5,200.0000 XLON 07002070000096382-E0OpZnpGwe13
10:06:24 6 5,200.0000 XLON 07002070000096382-E0OpZnpGwe11
10:08:53 170 5,200.0000 XLON 05002050000097974-E0OpZnpGwfgu
10:08:53 45 5,200.0000 XLON 05002050000097974-E0OpZnpGwfgw
10:09:15 112 5,196.0000 XLON 05002050000093444-E0OpZnpGwfyX
10:09:15 165 5,198.0000 XLON 05002050000097667-E0OpZnpGwfxl
10:09:52 106 5,196.0000 XLON 07002070000098450-E0OpZnpGwgbw
10:09:52 13 5,196.0000 XLON 07002070000098450-E0OpZnpGwgby
10:09:53 65 5,194.0000 XLON 05002050000094918-E0OpZnpGwgdu
10:09:56 162 5,192.0000 XLON 05002050000098425-E0OpZnpGwgk8
10:13:17 105 5,188.0000 XLON 07002070000099964-E0OpZnpGwkL2
10:17:28 10 5,196.0000 XLON 05002050000102658-E0OpZnpGwnp7
10:17:28 229 5,196.0000 XLON 05002050000102658-E0OpZnpGwnpA
10:17:47 200 5,194.0000 XLON 07002070000101148-E0OpZnpGwo3w
10:19:57 99 5,194.0000 XLON 07002070000103606-E0OpZnpGwpoi
10:20:32 80 5,194.0000 XLON 07002070000103853-E0OpZnpGwqAs
10:21:14 222 5,194.0000 XLON 07002070000104036-E0OpZnpGwqjD
10:21:22 186 5,192.0000 XLON 05002050000101231-E0OpZnpGwqq9
10:22:44 218 5,192.0000 XLON 07002070000104712-E0OpZnpGwrvJ
10:22:52 177 5,184.0000 XLON 05002050000104474-E0OpZnpGws6s
10:22:52 160 5,190.0000 XLON 05002050000105012-E0OpZnpGws4t
10:25:09 84 5,174.0000 XLON 07002070000105937-E0OpZnpGwupA
10:25:55 21 5,172.0000 XLON 07002070000105708-E0OpZnpGwvXl
10:25:55 63 5,172.0000 XLON 07002070000105708-E0OpZnpGwvXn
10:26:30 83 5,168.0000 XLON 07002070000106386-E0OpZnpGww9r
10:28:14 84 5,166.0000 XLON 05002050000106686-E0OpZnpGwx5B
10:28:14 41 5,166.0000 XLON 05002050000106686-E0OpZnpGwx5D
10:29:57 35 5,164.0000 XLON 07002070000108644-E0OpZnpGwyzw
10:29:57 86 5,164.0000 XLON 07002070000108644-E0OpZnpGwyzy
10:30:17 79 5,162.0000 XLON 07002070000106357-E0OpZnpGwzRj
10:35:04 261 5,172.0000 XLON 05002050000111861-E0OpZnpGx3Wa
10:35:52 281 5,170.0000 XLON 07002070000111339-E0OpZnpGx4A0
10:37:38 78 5,166.0000 XLON 07002070000112302-E0OpZnpGx5Wr
10:37:38 94 5,166.0000 XLON 07002070000112302-E0OpZnpGx5Wt
10:37:42 119 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aS
10:37:42 35 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aU
10:37:42 24 5,166.0000 XLON 07002070000113354-E0OpZnpGx5aW
10:38:17 198 5,164.0000 XLON 05002050000112630-E0OpZnpGx5vC
10:39:26 152 5,164.0000 XLON 05002050000114818-E0OpZnpGx6Vm
10:44:48 43 5,170.0000 XLON 07002070000116529-E0OpZnpGx9mm
10:44:48 105 5,170.0000 XLON 07002070000116529-E0OpZnpGx9mo
10:45:42 163 5,166.0000 XLON 05002050000116891-E0OpZnpGxAWQ
10:45:42 70 5,168.0000 XLON 07002070000117951-E0OpZnpGxAVR
10:46:12 165 5,164.0000 XLON 07002070000118403-E0OpZnpGxAsZ
10:51:02 54 5,166.0000 XLON 05002050000121341-E0OpZnpGxDyR
10:51:26 79 5,164.0000 XLON 07002070000120934-E0OpZnpGxENc
10:52:00 150 5,162.0000 XLON 05002050000118774-E0OpZnpGxEls
10:55:23 255 5,168.0000 XLON 07002070000123132-E0OpZnpGxGog
10:56:47 10 5,170.0000 XLON 05002050000123944-E0OpZnpGxHdq
10:56:47 90 5,170.0000 XLON 07002070000123533-E0OpZnpGxHdo
10:56:47 128 5,170.0000 XLON 05002050000123944-E0OpZnpGxHdv
10:56:47 296 5,170.0000 XLON 05002050000123979-E0OpZnpGxHdx
10:58:20 120 5,174.0000 XLON 05002050000125018-E0OpZnpGxJCm
10:58:20 94 5,174.0000 XLON 05002050000125018-E0OpZnpGxJCo
11:00:06 196 5,172.0000 XLON 05002050000124747-E0OpZnpGxKB1
11:06:53 100 5,174.0000 XLON 05002050000129190-E0OpZnpGxPMR
11:06:53 203 5,174.0000 XLON 05002050000129190-E0OpZnpGxPMT
11:08:35 272 5,176.0000 XLON 05002050000130037-E0OpZnpGxQGT
11:14:29 332 5,184.0000 XLON 05002050000133417-E0OpZnpGxUqm
11:14:30 117 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrd
11:14:30 130 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrf
11:14:30 80 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrh
11:14:30 205 5,184.0000 XLON 07002070000133020-E0OpZnpGxUrj
11:15:30 243 5,180.0000 XLON 07002070000132976-E0OpZnpGxVIn
11:15:47 222 5,178.0000 XLON 07002070000132843-E0OpZnpGxVde
11:16:37 200 5,176.0000 XLON 05002050000134716-E0OpZnpGxWKc
11:17:31 217 5,174.0000 XLON 07002070000133753-E0OpZnpGxWxt
11:20:53 158 5,176.0000 XLON 05002050000136234-E0OpZnpGxYxa
11:20:55 96 5,174.0000 XLON 07002070000135057-E0OpZnpGxZ2a
11:21:44 80 5,172.0000 XLON 05002050000135414-E0OpZnpGxZb6
11:22:17 11 5,172.0000 XLON 05002050000135414-E0OpZnpGxZtX
11:26:52 5 5,172.0000 XLON 05002050000135414-E0OpZnpGxdNs
11:26:52 183 5,172.0000 XLON 05002050000138344-E0OpZnpGxdNu
11:32:46 13 5,182.0000 XLON 07002070000142752-E0OpZnpGxhgc
11:32:46 203 5,182.0000 XLON 07002070000142752-E0OpZnpGxhgh
11:32:47 119 5,182.0000 XLON 07002070000142758-E0OpZnpGxhj9
11:32:50 155 5,182.0000 XLON 07002070000142758-E0OpZnpGxhmk
11:33:34 90 5,182.0000 XLON 05002050000143342-E0OpZnpGxiRO
11:38:08 273 5,182.0000 XLON 05002050000144617-E0OpZnpGxlOZ
11:38:29 67 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5g
11:38:29 39 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5i
11:38:29 127 5,182.0000 XLON 07002070000145787-E0OpZnpGxm5k
11:41:37 107 5,182.0000 XLON 05002050000146450-E0OpZnpGxo3o
11:41:37 147 5,182.0000 XLON 07002070000146649-E0OpZnpGxo3q
11:42:12 95 5,182.0000 XLON 05002050000147774-E0OpZnpGxoWQ
11:43:20 92 5,182.0000 XLON 07002070000147721-E0OpZnpGxp62
11:43:20 129 5,182.0000 XLON 07002070000147888-E0OpZnpGxp64
11:43:30 213 5,178.0000 XLON 07002070000142527-E0OpZnpGxpG5
11:43:30 243 5,180.0000 XLON 05002050000142926-E0OpZnpGxpFP
11:50:00 179 5,176.0000 XLON 05002050000150673-E0OpZnpGxu8J
11:50:00 237 5,178.0000 XLON 05002050000151105-E0OpZnpGxu7O
11:50:01 169 5,174.0000 XLON 07002070000149076-E0OpZnpGxuAy
11:52:30 266 5,174.0000 XLON 05002050000152781-E0OpZnpGxvFO
11:55:39 227 5,174.0000 XLON 07002070000152995-E0OpZnpGxx8r
11:55:40 195 5,172.0000 XLON 05002050000152437-E0OpZnpGxxA8
11:56:27 169 5,172.0000 XLON 07002070000154415-E0OpZnpGxxVS
12:01:35 239 5,180.0000 XLON 05002050000157208-E0OpZnpGy1NW
12:01:35 128 5,180.0000 XLON 07002070000156940-E0OpZnpGy1NU
12:01:35 78 5,180.0000 XLON 07002070000156941-E0OpZnpGy1NY
12:01:47 176 5,176.0000 XLON 07002070000155691-E0OpZnpGy1bp
12:02:59 167 5,182.0000 XLON 05002050000159640-E0OpZnpGy3XU
12:03:58 198 5,180.0000 XLON 07002070000159363-E0OpZnpGy5oA
12:04:18 128 5,178.0000 XLON 05002050000159879-E0OpZnpGy6MS
12:05:22 103 5,176.0000 XLON 07002070000161877-E0OpZnpGy7ku
12:05:26 130 5,174.0000 XLON 05002050000161591-E0OpZnpGy86P
12:06:10 107 5,166.0000 XLON 07002070000163315-E0OpZnpGy9MZ
12:06:50 115 5,162.0000 XLON 05002050000163599-E0OpZnpGyANX
12:08:17 73 5,166.0000 XLON 07002070000165602-E0OpZnpGyD63
12:10:30 102 5,168.0000 XLON 05002050000167433-E0OpZnpGyFbI
12:10:34 102 5,166.0000 XLON 05002050000166978-E0OpZnpGyFha
12:10:35 74 5,164.0000 XLON 05002050000165884-E0OpZnpGyFjh
12:11:10 86 5,158.0000 XLON 07002070000168064-E0OpZnpGyGwh
12:11:11 108 5,156.0000 XLON 05002050000168386-E0OpZnpGyH1o
12:16:28 15 5,166.0000 XLON 05002050000171457-E0OpZnpGyNTH
12:17:16 12 5,166.0000 XLON 05002050000171457-E0OpZnpGyNpG
12:17:16 85 5,166.0000 XLON 05002050000171457-E0OpZnpGyNpI
12:18:22 75 5,164.0000 XLON 05002050000170670-E0OpZnpGyOa1
12:18:22 71 5,164.0000 XLON 07002070000172678-E0OpZnpGyOa3
12:18:22 6 5,164.0000 XLON 07002070000172678-E0OpZnpGyOa8
12:19:38 237 5,166.0000 XLON 05002050000173883-E0OpZnpGyPcl
12:22:52 13 5,166.0000 XLON 07002070000174927-E0OpZnpGySN8
12:22:52 134 5,166.0000 XLON 07002070000174927-E0OpZnpGySNK
12:25:41 105 5,166.0000 XLON 07002070000176236-E0OpZnpGyUPD
12:26:16 141 5,166.0000 XLON 05002050000177392-E0OpZnpGyUiJ
12:26:16 105 5,166.0000 XLON 07002070000176236-E0OpZnpGyUiH
12:26:54 97 5,164.0000 XLON 07002070000173490-E0OpZnpGyVGM
12:26:54 65 5,164.0000 XLON 07002070000174515-E0OpZnpGyVGO
12:28:59 102 5,166.0000 XLON 07002070000177974-E0OpZnpGyWsI
12:30:57 74 5,166.0000 XLON 07002070000177974-E0OpZnpGyYkg
12:30:57 101 5,166.0000 XLON 07002070000178869-E0OpZnpGyYki
12:31:06 211 5,166.0000 XLON 05002050000180395-E0OpZnpGyZGT
12:34:31 236 5,176.0000 XLON 07002070000181885-E0OpZnpGycnF
12:35:01 204 5,174.0000 XLON 07002070000181580-E0OpZnpGyd74
12:35:20 136 5,172.0000 XLON 07002070000181886-E0OpZnpGydLR
12:40:13 241 5,182.0000 XLON 07002070000184941-E0OpZnpGyhSf
12:40:13 261 5,184.0000 XLON 07002070000185211-E0OpZnpGyhRr
12:41:40 166 5,182.0000 XLON 07002070000185601-E0OpZnpGyiG1
12:42:22 166 5,180.0000 XLON 05002050000185769-E0OpZnpGyisp
12:44:52 116 5,184.0000 XLON 05002050000186594-E0OpZnpGylDJ
12:45:25 130 5,182.0000 XLON 07002070000186376-E0OpZnpGylde
12:47:52 173 5,188.0000 XLON 05002050000188753-E0OpZnpGynjW
12:49:04 44 5,186.0000 XLON 07002070000188445-E0OpZnpGyohg
12:49:04 89 5,186.0000 XLON 07002070000188445-E0OpZnpGyohi
12:49:37 14 5,186.0000 XLON 05002050000189631-E0OpZnpGypJ8
12:49:37 204 5,186.0000 XLON 05002050000189631-E0OpZnpGypJA
12:51:38 146 5,184.0000 XLON 07002070000187943-E0OpZnpGyr5O
12:55:15 99 5,186.0000 XLON 05002050000193199-E0OpZnpGyu1N
12:55:15 100 5,186.0000 XLON 05002050000193199-E0OpZnpGyu1P
12:55:25 88 5,184.0000 XLON 05002050000192887-E0OpZnpGyuDW
12:55:25 93 5,184.0000 XLON 05002050000192887-E0OpZnpGyuDY
13:00:36 170 5,184.0000 XLON 07002070000196330-E0OpZnpGyxwG
13:00:36 94 5,184.0000 XLON 07002070000196330-E0OpZnpGyxwI
13:00:37 185 5,182.0000 XLON 07002070000193802-E0OpZnpGyxys
13:01:09 252 5,182.0000 XLON 05002050000197004-E0OpZnpGyyan
13:01:14 12 5,180.0000 XLON 05002050000193914-E0OpZnpGyyh6
13:01:14 187 5,180.0000 XLON 05002050000193914-E0OpZnpGyyh9
13:01:15 178 5,178.0000 XLON 07002070000196831-E0OpZnpGyyj2
13:03:49 113 5,178.0000 XLON 05002050000198096-E0OpZnpGz1Zd
13:04:57 97 5,176.0000 XLON 05002050000198097-E0OpZnpGz2Qf
13:06:21 146 5,174.0000 XLON 07002070000198948-E0OpZnpGz3RU
13:06:36 95 5,172.0000 XLON 05002050000200062-E0OpZnpGz45f
13:08:50 102 5,178.0000 XLON 07002070000201050-E0OpZnpGz612
13:08:50 3 5,178.0000 XLON 07002070000201050-E0OpZnpGz614
13:10:45 169 5,178.0000 XLON 07002070000202209-E0OpZnpGz7aH
13:12:00 188 5,180.0000 XLON 07002070000202903-E0OpZnpGz8ax
13:15:14 31 5,182.0000 XLON 07002070000204696-E0OpZnpGzBUl
13:15:14 147 5,182.0000 XLON 07002070000204696-E0OpZnpGzBUn
13:16:21 66 5,184.0000 XLON 07002070000205278-E0OpZnpGzClh
13:16:21 147 5,184.0000 XLON 07002070000205278-E0OpZnpGzClj
13:18:28 192 5,184.0000 XLON 07002070000206500-E0OpZnpGzEAy
13:19:25 99 5,182.0000 XLON 05002050000206320-E0OpZnpGzEzk
13:19:25 93 5,182.0000 XLON 05002050000206320-E0OpZnpGzEzm
13:20:55 105 5,180.0000 XLON 05002050000206643-E0OpZnpGzGDC
13:21:31 23 5,180.0000 XLON 05002050000206643-E0OpZnpGzGf4
13:21:31 117 5,180.0000 XLON 07002070000208047-E0OpZnpGzGf6
13:23:21 10 5,180.0000 XLON 07002070000209527-E0OpZnpGzIZP
13:24:24 20 5,182.0000 XLON 07002070000210200-E0OpZnpGzJXZ
13:28:25 168 5,184.0000 XLON 05002050000210856-E0OpZnpGzMyM
13:28:25 78 5,184.0000 XLON 07002070000211416-E0OpZnpGzMyO
13:28:25 96 5,184.0000 XLON 07002070000211928-E0OpZnpGzMyS
13:28:25 185 5,182.0000 XLON 07002070000210523-E0OpZnpGzMyw
13:30:17 223 5,182.0000 XLON 07002070000213138-E0OpZnpGzPQ6
13:30:19 98 5,180.0000 XLON 07002070000209527-E0OpZnpGzPTF
13:30:19 87 5,180.0000 XLON 07002070000209527-E0OpZnpGzPSy
13:31:45 234 5,182.0000 XLON 07002070000214144-E0OpZnpGzR1l
13:32:26 127 5,180.0000 XLON 05002050000214280-E0OpZnpGzRs0
13:32:26 101 5,180.0000 XLON 05002050000214280-E0OpZnpGzRri
13:33:44 31 5,180.0000 XLON 07002070000214941-E0OpZnpGzStm
13:33:44 96 5,180.0000 XLON 07002070000214941-E0OpZnpGzStv
13:34:50 58 5,178.0000 XLON 07002070000214595-E0OpZnpGzTlI
13:34:50 116 5,178.0000 XLON 07002070000214595-E0OpZnpGzTlK
13:36:25 136 5,172.0000 XLON 05002050000216726-E0OpZnpGzVEC
13:36:25 146 5,174.0000 XLON 07002070000215598-E0OpZnpGzVDH
13:36:25 101 5,176.0000 XLON 05002050000215773-E0OpZnpGzVBX
13:38:58 130 5,172.0000 XLON 05002050000217447-E0OpZnpGzXGG
13:39:23 180 5,176.0000 XLON 07002070000218080-E0OpZnpGzXc5
13:39:23 45 5,176.0000 XLON 07002070000218080-E0OpZnpGzXbz
13:39:51 95 5,174.0000 XLON 07002070000217866-E0OpZnpGzXxs
13:43:18 36 5,176.0000 XLON 05002050000220471-E0OpZnpGzadt
13:45:57 183 5,188.0000 XLON 07002070000221513-E0OpZnpGzd14
13:46:09 157 5,188.0000 XLON 05002050000221858-E0OpZnpGzdav
13:46:09 110 5,188.0000 XLON 05002050000221858-E0OpZnpGzday
13:47:09 275 5,186.0000 XLON 05002050000221453-E0OpZnpGzeLE
13:48:45 27 5,188.0000 XLON 05002050000223037-E0OpZnpGzfl1
13:48:45 126 5,188.0000 XLON 05002050000223037-E0OpZnpGzfl4
13:50:01 4 5,190.0000 XLON 05002050000223891-E0OpZnpGzhFB
13:50:01 181 5,190.0000 XLON 05002050000223891-E0OpZnpGzhFD
13:50:31 170 5,188.0000 XLON 05002050000223736-E0OpZnpGzhle
13:51:28 136 5,190.0000 XLON 07002070000224538-E0OpZnpGzibp
13:51:28 3 5,190.0000 XLON 07002070000224538-E0OpZnpGzibs
13:51:28 128 5,190.0000 XLON 07002070000224541-E0OpZnpGzibu
13:51:31 125 5,186.0000 XLON 05002050000222739-E0OpZnpGziiA
13:51:31 2 5,186.0000 XLON 05002050000222739-E0OpZnpGzihx
13:51:31 1 5,186.0000 XLON 05002050000222739-E0OpZnpGzii6
13:52:44 60 5,186.0000 XLON 05002050000225685-E0OpZnpGzjoZ
13:52:44 47 5,186.0000 XLON 05002050000225685-E0OpZnpGzjob
13:54:39 127 5,186.0000 XLON 05002050000226624-E0OpZnpGzlGC
13:56:18 166 5,188.0000 XLON 05002050000227522-E0OpZnpGzmow
13:56:18 122 5,188.0000 XLON 05002050000227523-E0OpZnpGzmoy
13:56:18 19 5,188.0000 XLON 05002050000227523-E0OpZnpGzmp0
13:57:51 43 5,186.0000 XLON 05002050000228635-E0OpZnpGzoWZ
13:57:51 73 5,186.0000 XLON 05002050000228635-E0OpZnpGzoWV
13:57:51 139 5,188.0000 XLON 07002070000228497-E0OpZnpGzoVg
14:02:58 298 5,190.0000 XLON 07002070000232745-E0OpZnpGzujk
14:04:45 199 5,188.0000 XLON 05002050000231991-E0OpZnpGzwGc
14:06:05 299 5,188.0000 XLON 07002070000235121-E0OpZnpGzxQ6
14:07:21 100 5,186.0000 XLON 05002050000234220-E0OpZnpGzySw
14:07:21 101 5,186.0000 XLON 07002070000235092-E0OpZnpGzyT0
14:08:18 10 5,186.0000 XLON 05002050000236845-E0OpZnpGzz4k
14:09:10 220 5,184.0000 XLON 07002070000236370-E0OpZnpH00EP
14:09:47 175 5,184.0000 XLON 05002050000237554-E0OpZnpH00ij
14:10:47 175 5,182.0000 XLON 05002050000237523-E0OpZnpH021U
14:11:41 150 5,182.0000 XLON 07002070000238482-E0OpZnpH02oK
14:13:41 199 5,184.0000 XLON 05002050000240161-E0OpZnpH048w
14:15:44 240 5,184.0000 XLON 07002070000240525-E0OpZnpH05iu
14:16:13 168 5,182.0000 XLON 07002070000239640-E0OpZnpH06Pe
14:20:04 175 5,184.0000 XLON 05002050000242515-E0OpZnpH0A7p
14:20:04 175 5,184.0000 XLON 07002070000242328-E0OpZnpH0A7r
14:20:04 86 5,184.0000 XLON 07002070000243357-E0OpZnpH0A7t
14:20:46 33 5,180.0000 XLON 07002070000241803-E0OpZnpH0Anb
14:21:16 114 5,180.0000 XLON 07002070000241803-E0OpZnpH0BBm
14:21:16 68 5,180.0000 XLON 05002050000244774-E0OpZnpH0BBu
14:23:47 205 5,180.0000 XLON 05002050000245816-E0OpZnpH0Dxh
14:25:40 190 5,180.0000 XLON 05002050000246888-E0OpZnpH0Fp5
14:26:17 213 5,178.0000 XLON 07002070000243856-E0OpZnpH0GGS
14:26:53 181 5,180.0000 XLON 05002050000248672-E0OpZnpH0GhP
14:29:53 83 5,180.0000 XLON 05002050000251236-E0OpZnpH0Jex
14:29:53 188 5,180.0000 XLON 05002050000251236-E0OpZnpH0Jez
14:30:13 7 5,182.0000 XLON 05002050000251902-E0OpZnpH0LsF
14:30:13 315 5,182.0000 XLON 05002050000251902-E0OpZnpH0LsH
14:31:00 162 5,188.0000 XLON 05002050000253678-E0OpZnpH0ObV
14:31:00 40 5,188.0000 XLON 05002050000253678-E0OpZnpH0ObX
14:31:03 195 5,188.0000 XLON 07002070000253544-E0OpZnpH0OsC
14:31:34 254 5,192.0000 XLON 07002070000254380-E0OpZnpH0QW1
14:31:57 230 5,190.0000 XLON 05002050000254528-E0OpZnpH0Rhc
14:32:49 80 5,196.0000 XLON 07002070000255690-E0OpZnpH0U5y
14:32:49 294 5,196.0000 XLON 05002050000256762-E0OpZnpH0U62
14:32:49 172 5,196.0000 XLON 07002070000255690-E0OpZnpH0U60
14:34:12 255 5,192.0000 XLON 07002070000256680-E0OpZnpH0XE0
14:34:27 197 5,194.0000 XLON 07002070000258923-E0OpZnpH0Xlv
14:34:32 313 5,190.0000 XLON 05002050000259122-E0OpZnpH0Y2Z
14:34:32 256 5,188.0000 XLON 05002050000258893-E0OpZnpH0Y3N
14:36:07 224 5,188.0000 XLON 05002050000261588-E0OpZnpH0cFM
14:36:07 224 5,190.0000 XLON 07002070000261328-E0OpZnpH0cEY
14:36:16 112 5,186.0000 XLON 07002070000261330-E0OpZnpH0cYy
14:36:16 18 5,186.0000 XLON 07002070000261330-E0OpZnpH0cZ0
14:36:44 75 5,184.0000 XLON 05002050000260717-E0OpZnpH0djI
14:38:33 246 5,186.0000 XLON 07002070000263345-E0OpZnpH0hFk
14:38:33 201 5,186.0000 XLON 07002070000263966-E0OpZnpH0hFm
14:39:28 146 5,188.0000 XLON 05002050000265660-E0OpZnpH0j3B
14:39:28 64 5,188.0000 XLON 05002050000265660-E0OpZnpH0j3F
14:39:53 104 5,190.0000 XLON 05002050000266138-E0OpZnpH0jeg
14:40:06 89 5,188.0000 XLON 05002050000265827-E0OpZnpH0k9l
14:40:23 77 5,186.0000 XLON 07002070000265428-E0OpZnpH0kia
14:40:23 146 5,186.0000 XLON 05002050000265228-E0OpZnpH0kiY
14:40:23 173 5,186.0000 XLON 07002070000265891-E0OpZnpH0kic
14:41:45 300 5,182.0000 XLON 05002050000267569-E0OpZnpH0nZG
14:41:45 257 5,182.0000 XLON 07002070000267315-E0OpZnpH0nZI
14:44:00 187 5,192.0000 XLON 05002050000270048-E0OpZnpH0srG
14:44:00 24 5,192.0000 XLON 05002050000270048-E0OpZnpH0srI
14:44:00 154 5,192.0000 XLON 07002070000269767-E0OpZnpH0srK
14:44:01 180 5,188.0000 XLON 07002070000269768-E0OpZnpH0sx2
14:44:02 12 5,188.0000 XLON 07002070000269768-E0OpZnpH0t3I
14:44:24 187 5,190.0000 XLON 07002070000270998-E0OpZnpH0tki
14:44:24 255 5,192.0000 XLON 05002050000271270-E0OpZnpH0tjm
14:44:32 255 5,188.0000 XLON 05002050000271272-E0OpZnpH0u3f
14:47:03 144 5,186.0000 XLON 05002050000273485-E0OpZnpH101i
14:48:17 199 5,190.0000 XLON 05002050000275158-E0OpZnpH12YL
14:48:32 217 5,186.0000 XLON 07002070000274755-E0OpZnpH132U
14:49:43 44 5,184.0000 XLON 07002070000276412-E0OpZnpH14iQ
14:49:43 219 5,184.0000 XLON 07002070000276412-E0OpZnpH14iS
14:53:57 263 5,198.0000 XLON 07002070000279395-E0OpZnpH1EJf
14:54:29 356 5,198.0000 XLON 07002070000280747-E0OpZnpH1FAe
14:55:03 206 5,196.0000 XLON 07002070000278899-E0OpZnpH1GCx
14:55:03 42 5,196.0000 XLON 07002070000278899-E0OpZnpH1GD1
14:56:43 104 5,200.0000 XLON 05002050000282328-E0OpZnpH1J9J
14:56:43 233 5,200.0000 XLON 07002070000282091-E0OpZnpH1J9L
14:59:32 162 5,210.0000 XLON 05002050000285159-E0OpZnpH1Oj6
14:59:53 357 5,210.0000 XLON 07002070000284945-E0OpZnpH1Plu
14:59:57 255 5,208.0000 XLON 05002050000284883-E0OpZnpH1Q33
15:00:09 238 5,206.0000 XLON 07002070000284933-E0OpZnpH1R6i
15:01:04 255 5,212.0000 XLON 05002050000286546-E0OpZnpH1UKW
15:01:06 255 5,210.0000 XLON 07002070000286299-E0OpZnpH1UUC
15:01:21 189 5,210.0000 XLON 05002050000286984-E0OpZnpH1VRS
15:02:25 234 5,206.0000 XLON 07002070000285919-E0OpZnpH1YHj
15:04:04 196 5,206.0000 XLON 05002050000289599-E0OpZnpH1cI6
15:04:09 90 5,206.0000 XLON 05002050000289599-E0OpZnpH1cOy
15:04:25 205 5,206.0000 XLON 07002070000289850-E0OpZnpH1d9o
15:04:25 77 5,206.0000 XLON 07002070000289850-E0OpZnpH1d9q
15:04:35 200 5,204.0000 XLON 07002070000288880-E0OpZnpH1dPx
15:06:42 333 5,210.0000 XLON 07002070000291562-E0OpZnpH1hhe
15:07:06 237 5,208.0000 XLON 07002070000291059-E0OpZnpH1ifT
15:08:49 209 5,208.0000 XLON 05002050000293298-E0OpZnpH1mBG
15:09:41 272 5,206.0000 XLON 05002050000292824-E0OpZnpH1npF
15:11:07 178 5,206.0000 XLON 07002070000295165-E0OpZnpH1qB1
15:11:07 85 5,206.0000 XLON 07002070000295165-E0OpZnpH1qB3
15:12:22 250 5,204.0000 XLON 07002070000293870-E0OpZnpH1sEP
15:12:22 31 5,204.0000 XLON 07002070000293870-E0OpZnpH1sEl
15:12:31 39 5,204.0000 XLON 07002070000293870-E0OpZnpH1skc
15:12:57 315 5,204.0000 XLON 05002050000296964-E0OpZnpH1tRm
15:14:09 16 5,208.0000 XLON 07002070000297772-E0OpZnpH1vkj
15:14:09 19 5,208.0000 XLON 07002070000297772-E0OpZnpH1vkP
15:14:09 52 5,208.0000 XLON 07002070000297772-E0OpZnpH1vkU
15:14:09 222 5,210.0000 XLON 05002050000298063-E0OpZnpH1vjl
15:14:26 302 5,206.0000 XLON 07002070000297955-E0OpZnpH1w7O
15:15:02 62 5,208.0000 XLON 05002050000298676-E0OpZnpH1x5S
15:16:52 293 5,218.0000 XLON 07002070000299787-E0OpZnpH20pq
15:17:47 278 5,220.0000 XLON 07002070000300656-E0OpZnpH23iT
15:19:24 267 5,222.0000 XLON 05002050000302245-E0OpZnpH26qi
15:19:26 208 5,220.0000 XLON 05002050000301657-E0OpZnpH26u9
15:19:26 272 5,220.0000 XLON 07002070000301416-E0OpZnpH26uB
15:21:04 266 5,214.0000 XLON 07002070000303342-E0OpZnpH2A1y
15:21:08 266 5,212.0000 XLON 05002050000303627-E0OpZnpH2ABq
15:23:57 167 5,208.0000 XLON 07002070000306462-E0OpZnpH2FxZ
15:23:57 115 5,208.0000 XLON 07002070000306462-E0OpZnpH2Fxb
15:24:42 250 5,208.0000 XLON 05002050000307183-E0OpZnpH2HS5
15:24:42 99 5,210.0000 XLON 07002070000307007-E0OpZnpH2HR6
15:24:42 71 5,210.0000 XLON 07002070000307007-E0OpZnpH2HR9
15:24:42 80 5,210.0000 XLON 07002070000307007-E0OpZnpH2HRD
15:24:43 166 5,206.0000 XLON 05002050000306268-E0OpZnpH2HTD
15:26:18 102 5,196.0000 XLON 05002050000308985-E0OpZnpH2K9H
15:26:45 53 5,196.0000 XLON 05002050000308985-E0OpZnpH2KoW
15:27:19 59 5,194.0000 XLON 05002050000308894-E0OpZnpH2LfT
15:27:19 110 5,194.0000 XLON 05002050000308894-E0OpZnpH2LfX
15:30:03 264 5,200.0000 XLON 05002050000311581-E0OpZnpH2QvF
15:30:03 34 5,200.0000 XLON 05002050000311581-E0OpZnpH2QvH
15:30:29 85 5,198.0000 XLON 07002070000311287-E0OpZnpH2SGE
15:32:01 45 5,204.0000 XLON 07002070000313731-E0OpZnpH2V3c
15:34:58 249 5,214.0000 XLON 05002050000315971-E0OpZnpH2bKK
15:34:59 302 5,214.0000 XLON 07002070000316054-E0OpZnpH2bMF
15:37:04 252 5,218.0000 XLON 05002050000317731-E0OpZnpH2fLK
15:37:04 112 5,218.0000 XLON 05002050000317731-E0OpZnpH2fLM
15:37:35 190 5,218.0000 XLON 07002070000317716-E0OpZnpH2gDY
15:37:35 77 5,218.0000 XLON 07002070000317731-E0OpZnpH2gDa
15:37:41 2 5,216.0000 XLON 07002070000316688-E0OpZnpH2gNf
15:37:41 256 5,216.0000 XLON 07002070000316791-E0OpZnpH2gNh
15:37:41 296 5,216.0000 XLON 07002070000316688-E0OpZnpH2gNR
15:37:41 2 5,216.0000 XLON 07002070000316688-E0OpZnpH2gNT
15:39:50 293 5,216.0000 XLON 05002050000319298-E0OpZnpH2jpN
15:41:06 213 5,218.0000 XLON 07002070000320383-E0OpZnpH2liS
15:41:06 1 5,218.0000 XLON 07002070000320383-E0OpZnpH2liU
15:41:06 73 5,218.0000 XLON 07002070000320383-E0OpZnpH2liX
15:41:41 81 5,218.0000 XLON 05002050000321340-E0OpZnpH2mwd
15:41:48 109 5,214.0000 XLON 07002070000319000-E0OpZnpH2nB1
15:41:48 85 5,216.0000 XLON 05002050000319818-E0OpZnpH2nAM
15:41:48 225 5,216.0000 XLON 05002050000320529-E0OpZnpH2nAQ
15:43:32 269 5,214.0000 XLON 07002070000322475-E0OpZnpH2qGz
15:44:27 83 5,214.0000 XLON 05002050000323804-E0OpZnpH2rhz
15:46:06 240 5,214.0000 XLON 05002050000324445-E0OpZnpH2u7h
15:46:10 390 5,214.0000 XLON 07002070000324633-E0OpZnpH2uCy
15:46:16 145 5,212.0000 XLON 05002050000320686-E0OpZnpH2uJB
15:46:16 131 5,212.0000 XLON 05002050000322531-E0OpZnpH2uJF
15:46:35 263 5,210.0000 XLON 07002070000322280-E0OpZnpH2uzE
15:46:45 119 5,208.0000 XLON 05002050000324860-E0OpZnpH2vIv
15:49:10 99 5,206.0000 XLON 07002070000326141-E0OpZnpH2zOO
15:49:10 44 5,206.0000 XLON 07002070000326141-E0OpZnpH2zOR
15:49:10 196 5,206.0000 XLON 07002070000326141-E0OpZnpH2zOV
15:50:00 316 5,204.0000 XLON 05002050000326358-E0OpZnpH30i4
15:50:04 182 5,202.0000 XLON 05002050000327769-E0OpZnpH30s0
15:50:04 23 5,202.0000 XLON 05002050000327769-E0OpZnpH30s4
15:51:39 16 5,202.0000 XLON 05002050000329197-E0OpZnpH33UB
15:51:41 213 5,202.0000 XLON 05002050000329197-E0OpZnpH33X3
15:51:57 111 5,200.0000 XLON 05002050000328991-E0OpZnpH33sL
15:51:57 143 5,200.0000 XLON 05002050000328991-E0OpZnpH33sT
15:53:44 170 5,198.0000 XLON 07002070000330587-E0OpZnpH36Bw
15:53:44 165 5,198.0000 XLON 07002070000330587-E0OpZnpH36C0
15:54:31 179 5,198.0000 XLON 07002070000331276-E0OpZnpH374K
15:54:31 115 5,198.0000 XLON 07002070000331276-E0OpZnpH374M
15:55:15 268 5,196.0000 XLON 07002070000330136-E0OpZnpH38UA
15:55:19 108 5,194.0000 XLON 05002050000331495-E0OpZnpH38cS
15:55:19 110 5,194.0000 XLON 05002050000331495-E0OpZnpH38cW
15:57:09 173 5,192.0000 XLON 05002050000332990-E0OpZnpH3CDe
15:57:09 48 5,192.0000 XLON 05002050000332990-E0OpZnpH3CDi
15:59:38 106 5,196.0000 XLON 07002070000335582-E0OpZnpH3GIF
15:59:38 83 5,196.0000 XLON 05002050000335766-E0OpZnpH3GIP
15:59:38 40 5,196.0000 XLON 07002070000335582-E0OpZnpH3GIN
16:00:26 133 5,196.0000 XLON 07002070000336067-E0OpZnpH3I2S
16:01:07 126 5,198.0000 XLON 07002070000336833-E0OpZnpH3JxD
16:01:07 112 5,198.0000 XLON 07002070000336833-E0OpZnpH3JxA
16:01:11 77 5,194.0000 XLON 07002070000336891-E0OpZnpH3KAd
16:01:11 244 5,194.0000 XLON 05002050000334342-E0OpZnpH3KAX
16:01:11 169 5,194.0000 XLON 07002070000336891-E0OpZnpH3KAb
16:01:11 480 5,196.0000 XLON 07002070000336903-E0OpZnpH3K9c
16:03:46 301 5,204.0000 XLON 07002070000338829-E0OpZnpH3OVs
16:03:47 35 5,202.0000 XLON 05002050000339027-E0OpZnpH3ObX
16:03:47 191 5,202.0000 XLON 05002050000339027-E0OpZnpH3ObZ
16:05:16 213 5,208.0000 XLON 07002070000340391-E0OpZnpH3RWh
16:05:31 258 5,206.0000 XLON 07002070000339903-E0OpZnpH3S8u
16:06:12 23 5,204.0000 XLON 05002050000341323-E0OpZnpH3TRL
16:06:12 232 5,204.0000 XLON 05002050000341323-E0OpZnpH3TRT
16:06:16 215 5,202.0000 XLON 07002070000339747-E0OpZnpH3Tba
16:08:24 216 5,202.0000 XLON 07002070000343180-E0OpZnpH3XoG
16:08:25 323 5,200.0000 XLON 05002050000342956-E0OpZnpH3XtG
16:10:39 76 5,200.0000 XLON 05002050000344698-E0OpZnpH3cwd
16:10:39 314 5,200.0000 XLON 07002070000343986-E0OpZnpH3cwZ
16:10:39 101 5,200.0000 XLON 07002070000344471-E0OpZnpH3cwb
16:11:16 203 5,204.0000 XLON 05002050000345655-E0OpZnpH3dxJ
16:11:16 280 5,204.0000 XLON 05002050000345655-E0OpZnpH3dxH
16:13:59 203 5,204.0000 XLON 07002070000347222-E0OpZnpH3i3a
16:15:05 504 5,204.0000 XLON 05002050000347776-E0OpZnpH3k8O
16:16:31 39 5,206.0000 XLON 05002050000348815-E0OpZnpH3mVw
16:16:31 13 5,206.0000 XLON 05002050000348815-E0OpZnpH3mW9
16:16:31 56 5,206.0000 XLON 05002050000348815-E0OpZnpH3mWD
16:16:31 144 5,206.0000 XLON 07002070000348633-E0OpZnpH3mWF
16:16:41 147 5,206.0000 XLON 05002050000348929-E0OpZnpH3mkv
16:18:52 136 5,208.0000 XLON 07002070000349033-E0OpZnpH3pwS
16:18:52 123 5,208.0000 XLON 05002050000349061-E0OpZnpH3pw2
16:18:52 165 5,208.0000 XLON 05002050000349061-E0OpZnpH3pw5
16:18:52 115 5,208.0000 XLON 05002050000349190-E0OpZnpH3pwO
16:18:52 27 5,208.0000 XLON 07002070000349033-E0OpZnpH3pwQ
16:20:19 226 5,212.0000 XLON 05002050000349803-E0OpZnpH3skv
16:20:25 156 5,210.0000 XLON 05002050000349757-E0OpZnpH3t3V
16:20:25 226 5,210.0000 XLON 07002070000349626-E0OpZnpH3t3T
16:21:43 186 5,212.0000 XLON 05002050000350148-E0OpZnpH3vNO
16:21:43 17 5,212.0000 XLON 05002050000350148-E0OpZnpH3vNQ
16:21:46 109 5,212.0000 XLON 05002050000350148-E0OpZnpH3vck
16:22:18 131 5,214.0000 XLON 05002050000350275-E0OpZnpH3wQz
16:22:18 115 5,214.0000 XLON 05002050000350275-E0OpZnpH3wR1
16:22:54 2 5,214.0000 XLON 07002070000350257-E0OpZnpH3xEZ
16:22:58 24 5,214.0000 XLON 07002070000350257-E0OpZnpH3xKc
16:23:17 242 5,214.0000 XLON 07002070000350257-E0OpZnpH3xnP
16:23:17 131 5,214.0000 XLON 07002070000350264-E0OpZnpH3xnR
16:23:18 44 5,214.0000 XLON 07002070000350264-E0OpZnpH3xsC
16:23:18 72 5,214.0000 XLON 05002050000350430-E0OpZnpH3xsG
16:23:18 75 5,214.0000 XLON 07002070000350264-E0OpZnpH3xsE
16:23:18 70 5,214.0000 XLON 05002050000350454-E0OpZnpH3xsI
16:23:55 149 5,214.0000 XLON 07002070000350342-E0OpZnpH3yx7
16:24:49 263 5,212.0000 XLON 07002070000350599-E0OpZnpH40LG
16:24:55 250 5,210.0000 XLON 07002070000349897-E0OpZnpH40l7
16:26:13 433 5,210.0000 XLON 07002070000351008-E0OpZnpH43mV
16:26:27 246 5,208.0000 XLON 05002050000351039-E0OpZnpH44OV
16:26:37 213 5,206.0000 XLON 07002070000351009-E0OpZnpH44h0
16:28:03 104 5,206.0000 XLON 05002050000351536-E0OpZnpH47Ll
16:28:15 120 5,206.0000 XLON 05002050000351536-E0OpZnpH47nZ
16:28:21 135 5,206.0000 XLON 05002050000351536-E0OpZnpH483P
16:28:21 117 5,206.0000 XLON 07002070000351393-E0OpZnpH483T
16:28:21 71 5,206.0000 XLON 05002050000351548-E0OpZnpH483R
16:28:55 2 5,206.0000 XLON 05002050000351830-E0OpZnpH49Ap
16:28:55 203 5,206.0000 XLON 05002050000351830-E0OpZnpH49Ar
16:28:55 230 5,206.0000 XLON 05002050000351830-E0OpZnpH49At
16:28:55 100 5,206.0000 XLON 05002050000351830-E0OpZnpH49Av
16:28:55 39 5,206.0000 XLON 05002050000351830-E0OpZnpH49Ax
16:28:55 42 5,206.0000 XLON 05002050000351830-E0OpZnpH49Az
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 POSPKNBQPBDDOKD
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