REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 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:20251016:nRSP5503Da&default-theme=true
RNS Number : 5503D Ashtead Group PLC 16 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 15 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: 87,100
Date of transaction: 15 October 2025
Average price paid per share (pence): 5,266.0315
Lowest price paid per share (pence): 5,198.0000
Highest price paid per share (pence): 5,308.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,399,493 (excluding Treasury shares), and the
Company will hold 29,955,340 ordinary shares in Treasury.
The figure of 421,399,493 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
08:01:01 448 5,198.0000 XLON 07002070000003605-E0Or1in7wRSN
08:01:01 320 5,200.0000 XLON 07002070000003603-E0Or1in7wRQj
08:03:03 239 5,226.0000 XLON 05002050000004126-E0Or1in7waOQ
08:05:01 147 5,240.0000 XLON 07002070000004566-E0Or1in7wgOs
08:05:01 233 5,244.0000 XLON 07002070000004573-E0Or1in7wgNz
08:05:06 50 5,236.0000 XLON 05002050000004512-E0Or1in7wgnQ
08:05:06 126 5,236.0000 XLON 05002050000004512-E0Or1in7wgnS
08:07:00 68 5,252.0000 XLON 05002050000004958-E0Or1in7wlrz
08:07:00 81 5,252.0000 XLON 05002050000004958-E0Or1in7wls1
08:07:41 165 5,248.0000 XLON 07002070000005092-E0Or1in7wnTy
08:07:41 164 5,252.0000 XLON 05002050000005061-E0Or1in7wnTK
08:08:02 167 5,246.0000 XLON 05002050000004770-E0Or1in7woIy
08:09:30 69 5,246.0000 XLON 05002050000005357-E0Or1in7ws4M
08:09:54 219 5,244.0000 XLON 07002070000005455-E0Or1in7wtPE
08:10:13 204 5,240.0000 XLON 05002050000005341-E0Or1in7wuJx
08:11:50 181 5,248.0000 XLON 07002070000005824-E0Or1in7wxXV
08:12:28 131 5,248.0000 XLON 05002050000005851-E0Or1in7wySM
08:12:35 140 5,246.0000 XLON 07002070000005801-E0Or1in7wylK
08:13:05 209 5,250.0000 XLON 07002070000006052-E0Or1in7wzkJ
08:13:40 69 5,250.0000 XLON 05002050000006064-E0Or1in7x0cp
08:14:05 181 5,246.0000 XLON 07002070000005959-E0Or1in7x1ND
08:14:05 189 5,244.0000 XLON 05002050000005634-E0Or1in7x1Nx
08:14:22 167 5,244.0000 XLON 07002070000006268-E0Or1in7x1oI
08:16:01 23 5,250.0000 XLON 07002070000007591-E0Or1in7x5xK
08:16:01 175 5,250.0000 XLON 07002070000007591-E0Or1in7x5xM
08:16:01 11 5,250.0000 XLON 07002070000007591-E0Or1in7x5xO
08:16:05 78 5,248.0000 XLON 07002070000006971-E0Or1in7x67H
08:17:41 138 5,248.0000 XLON 05002050000009211-E0Or1in7x7fe
08:17:41 267 5,248.0000 XLON 05002050000009211-E0Or1in7x7fg
08:18:04 80 5,244.0000 XLON 05002050000006895-E0Or1in7x8JN
08:18:04 78 5,242.0000 XLON 07002070000006357-E0Or1in7x8Jv
08:21:39 189 5,244.0000 XLON 05002050000013700-E0Or1in7xFGP
08:21:43 143 5,240.0000 XLON 07002070000013067-E0Or1in7xFPd
08:23:48 157 5,242.0000 XLON 05002050000015558-E0Or1in7xIBD
08:23:48 157 5,244.0000 XLON 05002050000015691-E0Or1in7xIAn
08:23:52 131 5,240.0000 XLON 07002070000015556-E0Or1in7xIIl
08:25:41 161 5,244.0000 XLON 07002070000017050-E0Or1in7xLSK
08:26:35 144 5,254.0000 XLON 05002050000018122-E0Or1in7xMlK
08:26:35 144 5,254.0000 XLON 07002070000018233-E0Or1in7xMlI
08:27:41 189 5,254.0000 XLON 05002050000019425-E0Or1in7xOEu
08:27:41 60 5,254.0000 XLON 05002050000019425-E0Or1in7xOEw
08:27:41 34 5,254.0000 XLON 05002050000019425-E0Or1in7xOEy
08:27:41 123 5,254.0000 XLON 05002050000019425-E0Or1in7xOF0
08:31:05 185 5,264.0000 XLON 05002050000022621-E0Or1in7xU6B
08:32:03 168 5,272.0000 XLON 07002070000023350-E0Or1in7xWCY
08:32:03 43 5,272.0000 XLON 07002070000023350-E0Or1in7xWCa
08:32:14 166 5,270.0000 XLON 07002070000023243-E0Or1in7xWWd
08:32:56 220 5,272.0000 XLON 07002070000024356-E0Or1in7xXX8
08:33:09 95 5,272.0000 XLON 07002070000024616-E0Or1in7xXpB
08:33:32 186 5,272.0000 XLON 07002070000025067-E0Or1in7xYV8
08:34:41 239 5,274.0000 XLON 05002050000025996-E0Or1in7xaaz
08:35:10 99 5,272.0000 XLON 05002050000025723-E0Or1in7xbuB
08:35:10 76 5,272.0000 XLON 05002050000025723-E0Or1in7xbuI
08:36:15 205 5,270.0000 XLON 05002050000027410-E0Or1in7xdbQ
08:36:41 181 5,266.0000 XLON 07002070000023099-E0Or1in7xeHs
08:37:41 170 5,266.0000 XLON 05002050000028936-E0Or1in7xfdS
08:37:41 26 5,266.0000 XLON 05002050000028936-E0Or1in7xfdU
08:39:56 157 5,270.0000 XLON 05002050000031130-E0Or1in7xjTm
08:41:42 226 5,274.0000 XLON 05002050000032980-E0Or1in7xlfI
08:42:41 94 5,274.0000 XLON 05002050000033967-E0Or1in7xmZO
08:42:41 34 5,274.0000 XLON 05002050000033967-E0Or1in7xmZQ
08:42:41 44 5,274.0000 XLON 05002050000033967-E0Or1in7xmZS
08:42:41 21 5,274.0000 XLON 05002050000033967-E0Or1in7xmZU
08:43:14 74 5,274.0000 XLON 07002070000034129-E0Or1in7xnXY
08:44:21 84 5,274.0000 XLON 05002050000035302-E0Or1in7xojT
08:44:21 94 5,274.0000 XLON 05002050000035302-E0Or1in7xojV
08:44:21 60 5,274.0000 XLON 05002050000035302-E0Or1in7xojX
08:44:52 89 5,272.0000 XLON 05002050000032325-E0Or1in7xpMp
08:44:52 78 5,272.0000 XLON 07002070000032401-E0Or1in7xpMn
08:45:33 37 5,266.0000 XLON 07002070000035704-E0Or1in7xqWk
08:45:33 60 5,266.0000 XLON 07002070000035704-E0Or1in7xqWp
08:46:01 196 5,264.0000 XLON 05002050000036390-E0Or1in7xrBX
08:46:02 160 5,260.0000 XLON 07002070000033647-E0Or1in7xrDg
08:48:51 218 5,260.0000 XLON 07002070000037869-E0Or1in7xtnJ
08:50:04 176 5,264.0000 XLON 07002070000038073-E0Or1in7xvOB
08:51:09 233 5,264.0000 XLON 05002050000038889-E0Or1in7xwNO
08:53:39 134 5,266.0000 XLON 07002070000039914-E0Or1in7xzBk
08:53:39 29 5,266.0000 XLON 07002070000039914-E0Or1in7xzBm
08:55:45 183 5,270.0000 XLON 07002070000040860-E0Or1in7y1bp
08:56:01 124 5,270.0000 XLON 07002070000041301-E0Or1in7y1uH
08:56:56 127 5,270.0000 XLON 05002050000041466-E0Or1in7y3WN
08:57:09 180 5,268.0000 XLON 07002070000040495-E0Or1in7y3t7
08:57:41 160 5,268.0000 XLON 05002050000041861-E0Or1in7y4d1
08:57:41 45 5,268.0000 XLON 05002050000041861-E0Or1in7y4d3
08:59:21 76 5,272.0000 XLON 07002070000042788-E0Or1in7y6dl
08:59:21 118 5,272.0000 XLON 07002070000042788-E0Or1in7y6dt
09:01:06 101 5,276.0000 XLON 07002070000044266-E0Or1in7y9Qo
09:01:06 65 5,276.0000 XLON 07002070000044266-E0Or1in7y9Qt
09:02:04 122 5,274.0000 XLON 05002050000042735-E0Or1in7yAou
09:02:04 97 5,274.0000 XLON 07002070000042853-E0Or1in7yAow
09:02:13 178 5,270.0000 XLON 05002050000042405-E0Or1in7yB8j
09:04:25 200 5,272.0000 XLON 05002050000045560-E0Or1in7yDgx
09:04:25 200 5,274.0000 XLON 07002070000046084-E0Or1in7yDgM
09:06:15 103 5,268.0000 XLON 07002070000047868-E0Or1in7yFyj
09:06:15 95 5,268.0000 XLON 07002070000047868-E0Or1in7yFyl
09:06:17 54 5,266.0000 XLON 05002050000047760-E0Or1in7yG3i
09:06:17 128 5,266.0000 XLON 05002050000047760-E0Or1in7yG3o
09:08:11 190 5,264.0000 XLON 07002070000049387-E0Or1in7yIE0
09:09:21 34 5,260.0000 XLON 05002050000048994-E0Or1in7yJe0
09:09:21 200 5,262.0000 XLON 07002070000049986-E0Or1in7yJdg
09:11:36 138 5,264.0000 XLON 05002050000051020-E0Or1in7yMJk
09:11:36 35 5,264.0000 XLON 05002050000051020-E0Or1in7yMJm
09:11:36 61 5,264.0000 XLON 05002050000051020-E0Or1in7yMJo
09:12:29 103 5,262.0000 XLON 05002050000050672-E0Or1in7yNHR
09:12:29 63 5,262.0000 XLON 05002050000050672-E0Or1in7yNHT
09:13:16 136 5,262.0000 XLON 05002050000051855-E0Or1in7yOQa
09:14:16 203 5,260.0000 XLON 05002050000051555-E0Or1in7yPSA
09:14:21 94 5,260.0000 XLON 05002050000052387-E0Or1in7yPXH
09:14:21 38 5,260.0000 XLON 05002050000052387-E0Or1in7yPXJ
09:16:01 97 5,258.0000 XLON 07002070000052797-E0Or1in7yRBK
09:16:01 134 5,260.0000 XLON 05002050000053431-E0Or1in7yRAX
09:18:35 147 5,264.0000 XLON 05002050000054612-E0Or1in7yU93
09:18:54 85 5,262.0000 XLON 07002070000054416-E0Or1in7yUep
09:18:54 63 5,262.0000 XLON 05002050000053947-E0Or1in7yUen
09:19:22 120 5,258.0000 XLON 07002070000054700-E0Or1in7yVUu
09:20:17 121 5,254.0000 XLON 07002070000055432-E0Or1in7yWVo
09:21:02 167 5,254.0000 XLON 07002070000056281-E0Or1in7yX67
09:22:42 94 5,256.0000 XLON 07002070000057146-E0Or1in7yYVy
09:22:42 63 5,256.0000 XLON 07002070000057146-E0Or1in7yYW0
09:24:23 122 5,256.0000 XLON 05002050000058034-E0Or1in7yajB
09:26:10 197 5,254.0000 XLON 07002070000058859-E0Or1in7ycZ7
09:27:04 131 5,252.0000 XLON 05002050000056168-E0Or1in7ydWF
09:28:17 38 5,252.0000 XLON 05002050000059942-E0Or1in7yf3A
09:28:17 35 5,252.0000 XLON 05002050000059942-E0Or1in7yf3C
09:28:17 29 5,252.0000 XLON 05002050000059942-E0Or1in7yf3E
09:28:18 222 5,248.0000 XLON 07002070000059753-E0Or1in7yf3Y
09:30:55 129 5,254.0000 XLON 05002050000061338-E0Or1in7yi3t
09:31:10 193 5,254.0000 XLON 05002050000061424-E0Or1in7yiI7
09:31:10 31 5,254.0000 XLON 05002050000061424-E0Or1in7yiIF
09:31:25 129 5,252.0000 XLON 07002070000061170-E0Or1in7yim4
09:31:25 129 5,250.0000 XLON 05002050000061026-E0Or1in7yimi
09:34:49 109 5,250.0000 XLON 05002050000062357-E0Or1in7ymqs
09:36:35 149 5,248.0000 XLON 07002070000062436-E0Or1in7yoT8
09:37:43 89 5,252.0000 XLON 05002050000064739-E0Or1in7ypdr
09:41:35 179 5,252.0000 XLON 05002050000065188-E0Or1in7yucd
09:41:35 130 5,252.0000 XLON 07002070000065081-E0Or1in7yucb
09:43:31 174 5,252.0000 XLON 05002050000066745-E0Or1in7ywrx
09:43:31 71 5,252.0000 XLON 05002050000066745-E0Or1in7ywrz
09:45:15 178 5,252.0000 XLON 07002070000067532-E0Or1in7yz14
09:45:37 99 5,250.0000 XLON 07002070000066444-E0Or1in7yzSz
09:46:03 94 5,250.0000 XLON 05002050000068209-E0Or1in7z0Ej
09:46:03 40 5,250.0000 XLON 05002050000068209-E0Or1in7z0El
09:46:03 180 5,250.0000 XLON 05002050000068209-E0Or1in7z0En
09:46:03 7 5,250.0000 XLON 05002050000068209-E0Or1in7z0Ep
09:49:15 188 5,250.0000 XLON 07002070000069262-E0Or1in7z3fC
09:49:15 222 5,252.0000 XLON 07002070000069624-E0Or1in7z3eq
09:51:03 164 5,250.0000 XLON 07002070000070778-E0Or1in7z5bP
09:53:02 196 5,250.0000 XLON 07002070000071451-E0Or1in7z7FK
09:55:49 113 5,248.0000 XLON 05002050000069152-E0Or1in7z9f2
09:55:49 90 5,248.0000 XLON 05002050000071142-E0Or1in7z9f4
09:55:49 246 5,250.0000 XLON 05002050000072412-E0Or1in7z9dc
09:56:56 157 5,248.0000 XLON 05002050000072900-E0Or1in7zBAi
09:57:43 44 5,252.0000 XLON 07002070000073844-E0Or1in7zCKi
09:57:46 122 5,248.0000 XLON 05002050000073433-E0Or1in7zCSM
09:59:58 264 5,246.0000 XLON 07002070000074571-E0Or1in7zESs
09:59:58 246 5,248.0000 XLON 07002070000074850-E0Or1in7zESe
10:01:03 9 5,242.0000 XLON 07002070000075541-E0Or1in7zFhM
10:01:38 10 5,242.0000 XLON 07002070000075773-E0Or1in7zGDZ
10:07:15 199 5,254.0000 XLON 05002050000078504-E0Or1in7zNou
10:09:33 141 5,254.0000 XLON 05002050000079418-E0Or1in7zRSn
10:09:33 75 5,254.0000 XLON 05002050000079418-E0Or1in7zRSs
10:09:58 65 5,254.0000 XLON 07002070000080057-E0Or1in7zS8j
10:09:58 99 5,252.0000 XLON 07002070000078284-E0Or1in7zS8v
10:09:58 99 5,252.0000 XLON 07002070000078284-E0Or1in7zS93
10:10:04 181 5,250.0000 XLON 05002050000078505-E0Or1in7zSHv
10:13:20 230 5,248.0000 XLON 05002050000080573-E0Or1in7zVKd
10:16:40 152 5,254.0000 XLON 05002050000082190-E0Or1in7zZ4a
10:16:40 47 5,254.0000 XLON 05002050000082190-E0Or1in7zZ4t
10:19:31 181 5,256.0000 XLON 05002050000084133-E0Or1in7zbrT
10:19:31 85 5,256.0000 XLON 07002070000084627-E0Or1in7zbrX
10:19:31 86 5,256.0000 XLON 05002050000084456-E0Or1in7zbrV
10:19:40 97 5,254.0000 XLON 05002050000083865-E0Or1in7zc5E
10:21:38 223 5,254.0000 XLON 07002070000086597-E0Or1in7zfKt
10:23:18 185 5,254.0000 XLON 07002070000087483-E0Or1in7zgpt
10:23:50 177 5,252.0000 XLON 07002070000081884-E0Or1in7zhRL
10:23:50 63 5,252.0000 XLON 07002070000082183-E0Or1in7zhRN
10:26:12 262 5,254.0000 XLON 05002050000088803-E0Or1in7zjvc
10:26:20 187 5,252.0000 XLON 05002050000088755-E0Or1in7zjyW
10:27:56 150 5,256.0000 XLON 07002070000089855-E0Or1in7zlM8
10:27:56 34 5,256.0000 XLON 07002070000089855-E0Or1in7zlMA
10:39:02 181 5,286.0000 XLON 07002070000095319-E0Or1in7zuCQ
10:39:02 218 5,290.0000 XLON 05002050000095294-E0Or1in7zuBE
10:39:02 235 5,290.0000 XLON 07002070000095338-E0Or1in7zuBC
10:39:03 199 5,284.0000 XLON 05002050000095303-E0Or1in7zuF1
10:39:21 1 5,288.0000 XLON 05002050000095323-E0Or1in7zuTl
10:39:21 198 5,288.0000 XLON 05002050000095323-E0Or1in7zuTn
10:39:27 218 5,286.0000 XLON 07002070000095364-E0Or1in7zubJ
10:39:30 217 5,282.0000 XLON 07002070000095344-E0Or1in7zueV
10:39:32 189 5,284.0000 XLON 05002050000095551-E0Or1in7zuhF
10:41:38 20 5,286.0000 XLON 07002070000096599-E0Or1in7zwly
10:41:55 132 5,288.0000 XLON 05002050000096680-E0Or1in7zwxy
10:41:55 173 5,288.0000 XLON 07002070000096724-E0Or1in7zwxw
10:45:20 248 5,286.0000 XLON 07002070000097825-E0Or1in7zzzq
10:46:54 200 5,286.0000 XLON 07002070000098728-E0Or1in8016i
10:49:30 214 5,286.0000 XLON 07002070000099169-E0Or1in802n1
10:50:49 178 5,284.0000 XLON 05002050000096973-E0Or1in8045B
10:51:03 3 5,284.0000 XLON 07002070000100544-E0Or1in804Pu
10:52:05 198 5,282.0000 XLON 05002050000100476-E0Or1in805gK
10:52:46 134 5,280.0000 XLON 05002050000100749-E0Or1in806IK
10:53:09 68 5,276.0000 XLON 05002050000100036-E0Or1in806dQ
10:53:09 113 5,276.0000 XLON 07002070000100084-E0Or1in806dO
10:56:08 176 5,274.0000 XLON 07002070000102171-E0Or1in808xH
10:56:48 163 5,272.0000 XLON 07002070000102083-E0Or1in809nd
10:58:05 164 5,270.0000 XLON 07002070000103561-E0Or1in80AjS
10:59:06 112 5,272.0000 XLON 07002070000104014-E0Or1in80Bfy
10:59:58 155 5,272.0000 XLON 07002070000104369-E0Or1in80CR9
11:00:46 159 5,270.0000 XLON 05002050000104070-E0Or1in80Dbq
11:04:22 167 5,270.0000 XLON 05002050000106234-E0Or1in80HHU
11:04:22 167 5,268.0000 XLON 07002070000106091-E0Or1in80HHw
11:07:21 123 5,268.0000 XLON 05002050000106750-E0Or1in80Jz1
11:08:18 111 5,268.0000 XLON 05002050000107886-E0Or1in80Kj9
11:08:18 71 5,268.0000 XLON 05002050000107886-E0Or1in80KjB
11:09:34 119 5,266.0000 XLON 07002070000104891-E0Or1in80Ld1
11:12:26 159 5,274.0000 XLON 05002050000109420-E0Or1in80O4B
11:12:26 71 5,272.0000 XLON 05002050000108753-E0Or1in80O4d
11:12:26 88 5,272.0000 XLON 05002050000109002-E0Or1in80O4f
11:13:41 149 5,272.0000 XLON 07002070000109628-E0Or1in80P00
11:13:41 84 5,272.0000 XLON 07002070000109628-E0Or1in80P07
11:15:00 111 5,272.0000 XLON 07002070000110770-E0Or1in80QYF
11:16:12 71 5,270.0000 XLON 07002070000108621-E0Or1in80Rg8
11:16:12 83 5,270.0000 XLON 07002070000110438-E0Or1in80RgA
11:16:19 88 5,268.0000 XLON 07002070000109429-E0Or1in80Rmh
11:17:31 82 5,266.0000 XLON 07002070000109625-E0Or1in80T8w
11:18:14 188 5,278.0000 XLON 07002070000112231-E0Or1in80UA4
11:19:24 98 5,286.0000 XLON 07002070000112905-E0Or1in80Ve6
11:23:01 221 5,294.0000 XLON 05002050000114105-E0Or1in80Ytk
11:27:07 199 5,300.0000 XLON 07002070000115030-E0Or1in80c2r
11:27:43 89 5,300.0000 XLON 07002070000115892-E0Or1in80cnU
11:29:35 118 5,302.0000 XLON 07002070000116087-E0Or1in80f0B
11:30:09 27 5,300.0000 XLON 07002070000115990-E0Or1in80fUQ
11:30:09 103 5,300.0000 XLON 07002070000115990-E0Or1in80fUZ
11:31:43 68 5,304.0000 XLON 07002070000117165-E0Or1in80hJ6
11:31:43 131 5,304.0000 XLON 07002070000117165-E0Or1in80hJB
11:33:23 218 5,300.0000 XLON 07002070000117113-E0Or1in80iTN
11:34:49 175 5,300.0000 XLON 05002050000118387-E0Or1in80jyX
11:35:12 144 5,298.0000 XLON 05002050000114801-E0Or1in80kQY
11:35:12 39 5,298.0000 XLON 05002050000114801-E0Or1in80kQd
11:38:54 196 5,298.0000 XLON 07002070000119265-E0Or1in80nLs
11:43:23 110 5,298.0000 XLON 07002070000121415-E0Or1in80r63
11:43:23 145 5,298.0000 XLON 07002070000121415-E0Or1in80r65
11:43:58 111 5,298.0000 XLON 05002050000122546-E0Or1in80rgw
11:43:58 34 5,298.0000 XLON 05002050000122546-E0Or1in80rgy
11:45:38 111 5,298.0000 XLON 05002050000123290-E0Or1in80t8F
11:45:38 48 5,298.0000 XLON 05002050000123290-E0Or1in80t8H
11:45:38 76 5,298.0000 XLON 05002050000123290-E0Or1in80t8J
11:46:03 54 5,298.0000 XLON 05002050000123476-E0Or1in80tTO
11:47:33 188 5,308.0000 XLON 07002070000123641-E0Or1in80ukV
11:47:33 184 5,308.0000 XLON 07002070000123835-E0Or1in80ukX
11:47:33 26 5,308.0000 XLON 07002070000123835-E0Or1in80uka
11:50:10 160 5,308.0000 XLON 05002050000124132-E0Or1in80x2I
11:51:56 191 5,306.0000 XLON 05002050000124089-E0Or1in80y4X
11:53:18 15 5,308.0000 XLON 07002070000125983-E0Or1in80zFW
11:53:24 38 5,308.0000 XLON 05002050000126032-E0Or1in80zML
11:53:24 188 5,308.0000 XLON 05002050000126032-E0Or1in80zMN
11:53:32 305 5,306.0000 XLON 07002070000125757-E0Or1in80zTe
11:53:32 6 5,304.0000 XLON 07002070000124059-E0Or1in80zTq
11:53:32 121 5,304.0000 XLON 07002070000124059-E0Or1in80zTu
11:55:14 148 5,300.0000 XLON 05002050000126399-E0Or1in8113y
11:55:14 159 5,298.0000 XLON 07002070000126354-E0Or1in8114R
11:57:28 99 5,298.0000 XLON 07002070000127025-E0Or1in8130E
11:57:32 91 5,296.0000 XLON 07002070000126845-E0Or1in8134G
11:59:32 118 5,300.0000 XLON 07002070000128120-E0Or1in8153V
11:59:59 101 5,296.0000 XLON 05002050000127514-E0Or1in815cr
12:03:05 118 5,304.0000 XLON 07002070000130105-E0Or1in81B9T
12:05:28 118 5,302.0000 XLON 07002070000129646-E0Or1in81DUN
12:05:28 70 5,302.0000 XLON 07002070000131233-E0Or1in81DUP
12:07:44 30 5,302.0000 XLON 07002070000132582-E0Or1in81Fes
12:07:44 104 5,302.0000 XLON 07002070000132582-E0Or1in81Feu
12:07:44 66 5,302.0000 XLON 07002070000132582-E0Or1in81Few
12:09:30 277 5,302.0000 XLON 05002050000133316-E0Or1in81GYK
12:10:47 1 5,300.0000 XLON 05002050000129672-E0Or1in81HIj
12:10:47 41 5,300.0000 XLON 05002050000129672-E0Or1in81HIn
12:10:47 88 5,300.0000 XLON 05002050000129672-E0Or1in81HIp
12:11:30 214 5,298.0000 XLON 05002050000133903-E0Or1in81IEa
12:13:27 199 5,296.0000 XLON 07002070000133874-E0Or1in81JHU
12:13:27 158 5,298.0000 XLON 05002050000134671-E0Or1in81JGv
12:14:59 6 5,292.0000 XLON 07002070000135179-E0Or1in81KB7
12:15:35 118 5,290.0000 XLON 07002070000134953-E0Or1in81KjC
12:18:50 118 5,288.0000 XLON 05002050000134978-E0Or1in81NMa
12:21:10 224 5,290.0000 XLON 07002070000137947-E0Or1in81Plv
12:22:46 297 5,288.0000 XLON 05002050000137354-E0Or1in81R69
12:23:00 130 5,286.0000 XLON 05002050000138541-E0Or1in81REI
12:24:29 149 5,284.0000 XLON 05002050000139068-E0Or1in81RzI
12:26:43 172 5,280.0000 XLON 05002050000139635-E0Or1in81TV9
12:26:43 161 5,282.0000 XLON 05002050000139059-E0Or1in81TU6
12:28:20 123 5,280.0000 XLON 05002050000140488-E0Or1in81V90
12:29:13 182 5,278.0000 XLON 07002070000140256-E0Or1in81Ven
12:31:55 115 5,274.0000 XLON 07002070000141215-E0Or1in81XXZ
12:32:45 45 5,274.0000 XLON 07002070000142567-E0Or1in81Xx9
12:37:03 269 5,278.0000 XLON 07002070000144169-E0Or1in81avw
12:37:29 135 5,276.0000 XLON 05002050000144175-E0Or1in81bLa
12:37:29 101 5,276.0000 XLON 05002050000144176-E0Or1in81bLc
12:39:11 229 5,274.0000 XLON 05002050000145007-E0Or1in81cVQ
12:43:15 188 5,276.0000 XLON 05002050000145558-E0Or1in81fas
12:43:51 157 5,272.0000 XLON 05002050000144472-E0Or1in81fxT
12:46:36 172 5,270.0000 XLON 07002070000144467-E0Or1in81ha2
12:46:37 176 5,268.0000 XLON 07002070000146865-E0Or1in81he6
12:47:25 22 5,264.0000 XLON 05002050000146861-E0Or1in81iL5
12:47:25 76 5,264.0000 XLON 05002050000146861-E0Or1in81iL9
12:48:25 206 5,260.0000 XLON 05002050000148044-E0Or1in81j7m
12:48:25 1 5,260.0000 XLON 05002050000148044-E0Or1in81j7S
12:52:35 284 5,264.0000 XLON 05002050000149511-E0Or1in81mdP
12:55:15 169 5,262.0000 XLON 05002050000149709-E0Or1in81o8d
12:56:45 187 5,262.0000 XLON 05002050000151096-E0Or1in81pbL
13:00:15 83 5,264.0000 XLON 05002050000151312-E0Or1in81sNR
13:00:15 146 5,264.0000 XLON 07002070000151302-E0Or1in81sNP
13:00:15 218 5,264.0000 XLON 07002070000151470-E0Or1in81sNT
13:04:36 147 5,270.0000 XLON 07002070000154381-E0Or1in81wa4
13:04:36 75 5,270.0000 XLON 07002070000154381-E0Or1in81wa6
13:05:11 162 5,270.0000 XLON 07002070000154758-E0Or1in81x4c
13:05:18 236 5,268.0000 XLON 07002070000153499-E0Or1in81x86
13:05:25 256 5,266.0000 XLON 05002050000153391-E0Or1in81xEf
13:07:44 178 5,264.0000 XLON 05002050000155104-E0Or1in81yxI
13:07:47 221 5,260.0000 XLON 05002050000154848-E0Or1in81z0a
13:07:49 63 5,258.0000 XLON 07002070000155140-E0Or1in81z28
13:07:50 11 5,258.0000 XLON 07002070000155140-E0Or1in81z2l
13:09:29 1 5,258.0000 XLON 07002070000156560-E0Or1in8201p
13:09:29 99 5,258.0000 XLON 07002070000156560-E0Or1in8201r
13:09:29 28 5,258.0000 XLON 07002070000156560-E0Or1in8201t
13:12:04 128 5,262.0000 XLON 07002070000157732-E0Or1in821rB
13:12:25 119 5,260.0000 XLON 05002050000157677-E0Or1in8220c
13:14:14 196 5,260.0000 XLON 07002070000158532-E0Or1in823Lp
13:14:52 128 5,258.0000 XLON 05002050000157974-E0Or1in823pi
13:16:27 189 5,258.0000 XLON 07002070000159495-E0Or1in825DP
13:17:44 128 5,256.0000 XLON 05002050000157678-E0Or1in8269o
13:19:59 9 5,256.0000 XLON 05002050000161240-E0Or1in828GA
13:19:59 112 5,256.0000 XLON 05002050000161240-E0Or1in828GD
13:20:15 91 5,254.0000 XLON 07002070000158747-E0Or1in8296D
13:23:20 9 5,254.0000 XLON 05002050000163041-E0Or1in82Bnc
13:23:20 140 5,254.0000 XLON 05002050000163041-E0Or1in82Bnf
13:24:10 101 5,252.0000 XLON 07002070000160448-E0Or1in82CYB
13:25:30 211 5,252.0000 XLON 07002070000164187-E0Or1in82De9
13:25:54 95 5,250.0000 XLON 05002050000161262-E0Or1in82E4o
13:26:19 16 5,250.0000 XLON 05002050000164959-E0Or1in82EKW
13:26:19 183 5,250.0000 XLON 05002050000164959-E0Or1in82EKa
13:27:53 6 5,250.0000 XLON 05002050000165755-E0Or1in82FUz
13:27:53 183 5,250.0000 XLON 05002050000165755-E0Or1in82FV3
13:29:50 209 5,254.0000 XLON 05002050000166826-E0Or1in82HSu
13:30:17 115 5,252.0000 XLON 07002070000166884-E0Or1in82IMy
13:30:17 31 5,252.0000 XLON 07002070000166884-E0Or1in82IN0
13:30:17 27 5,252.0000 XLON 07002070000166884-E0Or1in82IN2
13:31:20 170 5,250.0000 XLON 05002050000169350-E0Or1in82JZL
13:31:50 116 5,248.0000 XLON 07002070000169372-E0Or1in82Jxr
13:34:23 111 5,254.0000 XLON 05002050000170821-E0Or1in82NCx
13:38:36 164 5,258.0000 XLON 07002070000173079-E0Or1in82QiS
13:38:36 68 5,258.0000 XLON 07002070000173097-E0Or1in82QiW
13:40:03 145 5,256.0000 XLON 05002050000171487-E0Or1in82RiE
13:40:03 64 5,256.0000 XLON 05002050000173838-E0Or1in82RiM
13:41:50 169 5,256.0000 XLON 07002070000174875-E0Or1in82SsK
13:41:50 36 5,256.0000 XLON 07002070000174875-E0Or1in82SsN
13:42:54 304 5,260.0000 XLON 05002050000175331-E0Or1in82TjR
13:44:26 173 5,260.0000 XLON 05002050000176090-E0Or1in82UrD
13:46:17 269 5,256.0000 XLON 05002050000175299-E0Or1in82Wlw
13:47:48 19 5,262.0000 XLON 05002050000177679-E0Or1in82YAF
13:47:48 189 5,262.0000 XLON 07002070000177732-E0Or1in82YAD
13:48:05 22 5,262.0000 XLON 05002050000177679-E0Or1in82YTR
13:48:05 167 5,262.0000 XLON 05002050000177679-E0Or1in82YTW
13:48:05 66 5,260.0000 XLON 05002050000177680-E0Or1in82YU4
13:48:05 135 5,260.0000 XLON 07002070000177733-E0Or1in82YU2
13:50:20 39 5,264.0000 XLON 07002070000178470-E0Or1in82b9N
13:50:20 75 5,264.0000 XLON 07002070000178470-E0Or1in82b94
13:50:21 137 5,262.0000 XLON 05002050000178396-E0Or1in82bSQ
13:50:22 91 5,260.0000 XLON 07002070000178752-E0Or1in82bu6
13:51:12 78 5,268.0000 XLON 05002050000179570-E0Or1in82cvx
13:51:12 59 5,268.0000 XLON 05002050000179570-E0Or1in82cw1
13:51:53 127 5,266.0000 XLON 07002070000179646-E0Or1in82dY5
13:54:02 91 5,266.0000 XLON 05002050000180659-E0Or1in82fb8
13:54:54 116 5,270.0000 XLON 05002050000181415-E0Or1in82gJR
13:54:54 109 5,272.0000 XLON 07002070000181490-E0Or1in82gIP
13:57:18 112 5,268.0000 XLON 05002050000182491-E0Or1in82hwb
13:58:15 166 5,268.0000 XLON 05002050000182797-E0Or1in82ins
14:01:30 266 5,272.0000 XLON 07002070000184806-E0Or1in82m4i
14:03:25 239 5,272.0000 XLON 05002050000185679-E0Or1in82nsu
14:06:05 200 5,278.0000 XLON 05002050000187466-E0Or1in82rRU
14:06:23 7 5,278.0000 XLON 07002070000187589-E0Or1in82rjt
14:06:23 243 5,278.0000 XLON 07002070000187589-E0Or1in82rjy
14:07:20 280 5,276.0000 XLON 05002050000187102-E0Or1in82skb
14:07:20 145 5,276.0000 XLON 05002050000187103-E0Or1in82skd
14:10:36 216 5,278.0000 XLON 07002070000189906-E0Or1in82vQf
14:11:13 132 5,274.0000 XLON 07002070000188436-E0Or1in82vv9
14:11:13 180 5,276.0000 XLON 07002070000188709-E0Or1in82vuM
14:12:47 120 5,274.0000 XLON 07002070000190888-E0Or1in82xOq
14:12:47 113 5,274.0000 XLON 07002070000190888-E0Or1in82xOv
14:14:54 155 5,274.0000 XLON 07002070000191644-E0Or1in82z20
14:15:47 170 5,272.0000 XLON 05002050000189999-E0Or1in82zss
14:16:17 215 5,272.0000 XL
s="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 87,100
Date of transaction: 15 October 2025
Average price paid per share (pence): 5,266.0315
Lowest price paid per share (pence): 5,198.0000
Highest price paid per share (pence): 5,308.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,399,493 (excluding Treasury shares), and the
Company will hold 29,955,340 ordinary shares in Treasury.
The figure of 421,399,493 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
08:01:01 448 5,198.0000 XLON 07002070000003605-E0Or1in7wRSN
08:01:01 320 5,200.0000 XLON 07002070000003603-E0Or1in7wRQj
08:03:03 239 5,226.0000 XLON 05002050000004126-E0Or1in7waOQ
08:05:01 147 5,240.0000 XLON 07002070000004566-E0Or1in7wgOs
08:05:01 233 5,244.0000 XLON 07002070000004573-E0Or1in7wgNz
08:05:06 50 5,236.0000 XLON 05002050000004512-E0Or1in7wgnQ
08:05:06 126 5,236.0000 XLON 05002050000004512-E0Or1in7wgnS
08:07:00 68 5,252.0000 XLON 05002050000004958-E0Or1in7wlrz
08:07:00 81 5,252.0000 XLON 05002050000004958-E0Or1in7wls1
08:07:41 165 5,248.0000 XLON 07002070000005092-E0Or1in7wnTy
08:07:41 164 5,252.0000 XLON 05002050000005061-E0Or1in7wnTK
08:08:02 167 5,246.0000 XLON 05002050000004770-E0Or1in7woIy
08:09:30 69 5,246.0000 XLON 05002050000005357-E0Or1in7ws4M
08:09:54 219 5,244.0000 XLON 07002070000005455-E0Or1in7wtPE
08:10:13 204 5,240.0000 XLON 05002050000005341-E0Or1in7wuJx
08:11:50 181 5,248.0000 XLON 07002070000005824-E0Or1in7wxXV
08:12:28 131 5,248.0000 XLON 05002050000005851-E0Or1in7wySM
08:12:35 140 5,246.0000 XLON 07002070000005801-E0Or1in7wylK
08:13:05 209 5,250.0000 XLON 07002070000006052-E0Or1in7wzkJ
08:13:40 69 5,250.0000 XLON 05002050000006064-E0Or1in7x0cp
08:14:05 181 5,246.0000 XLON 07002070000005959-E0Or1in7x1ND
08:14:05 189 5,244.0000 XLON 05002050000005634-E0Or1in7x1Nx
08:14:22 167 5,244.0000 XLON 07002070000006268-E0Or1in7x1oI
08:16:01 23 5,250.0000 XLON 07002070000007591-E0Or1in7x5xK
08:16:01 175 5,250.0000 XLON 07002070000007591-E0Or1in7x5xM
08:16:01 11 5,250.0000 XLON 07002070000007591-E0Or1in7x5xO
08:16:05 78 5,248.0000 XLON 07002070000006971-E0Or1in7x67H
08:17:41 138 5,248.0000 XLON 05002050000009211-E0Or1in7x7fe
08:17:41 267 5,248.0000 XLON 05002050000009211-E0Or1in7x7fg
08:18:04 80 5,244.0000 XLON 05002050000006895-E0Or1in7x8JN
08:18:04 78 5,242.0000 XLON 07002070000006357-E0Or1in7x8Jv
08:21:39 189 5,244.0000 XLON 05002050000013700-E0Or1in7xFGP
08:21:43 143 5,240.0000 XLON 07002070000013067-E0Or1in7xFPd
08:23:48 157 5,242.0000 XLON 05002050000015558-E0Or1in7xIBD
08:23:48 157 5,244.0000 XLON 05002050000015691-E0Or1in7xIAn
08:23:52 131 5,240.0000 XLON 07002070000015556-E0Or1in7xIIl
08:25:41 161 5,244.0000 XLON 07002070000017050-E0Or1in7xLSK
08:26:35 144 5,254.0000 XLON 05002050000018122-E0Or1in7xMlK
08:26:35 144 5,254.0000 XLON 07002070000018233-E0Or1in7xMlI
08:27:41 189 5,254.0000 XLON 05002050000019425-E0Or1in7xOEu
08:27:41 60 5,254.0000 XLON 05002050000019425-E0Or1in7xOEw
08:27:41 34 5,254.0000 XLON 05002050000019425-E0Or1in7xOEy
08:27:41 123 5,254.0000 XLON 05002050000019425-E0Or1in7xOF0
08:31:05 185 5,264.0000 XLON 05002050000022621-E0Or1in7xU6B
08:32:03 168 5,272.0000 XLON 07002070000023350-E0Or1in7xWCY
08:32:03 43 5,272.0000 XLON 07002070000023350-E0Or1in7xWCa
08:32:14 166 5,270.0000 XLON 07002070000023243-E0Or1in7xWWd
08:32:56 220 5,272.0000 XLON 07002070000024356-E0Or1in7xXX8
08:33:09 95 5,272.0000 XLON 07002070000024616-E0Or1in7xXpB
08:33:32 186 5,272.0000 XLON 07002070000025067-E0Or1in7xYV8
08:34:41 239 5,274.0000 XLON 05002050000025996-E0Or1in7xaaz
08:35:10 99 5,272.0000 XLON 05002050000025723-E0Or1in7xbuB
08:35:10 76 5,272.0000 XLON 05002050000025723-E0Or1in7xbuI
08:36:15 205 5,270.0000 XLON 05002050000027410-E0Or1in7xdbQ
08:36:41 181 5,266.0000 XLON 07002070000023099-E0Or1in7xeHs
08:37:41 170 5,266.0000 XLON 05002050000028936-E0Or1in7xfdS
08:37:41 26 5,266.0000 XLON 05002050000028936-E0Or1in7xfdU
08:39:56 157 5,270.0000 XLON 05002050000031130-E0Or1in7xjTm
08:41:42 226 5,274.0000 XLON 05002050000032980-E0Or1in7xlfI
08:42:41 94 5,274.0000 XLON 05002050000033967-E0Or1in7xmZO
08:42:41 34 5,274.0000 XLON 05002050000033967-E0Or1in7xmZQ
08:42:41 44 5,274.0000 XLON 05002050000033967-E0Or1in7xmZS
08:42:41 21 5,274.0000 XLON 05002050000033967-E0Or1in7xmZU
08:43:14 74 5,274.0000 XLON 07002070000034129-E0Or1in7xnXY
08:44:21 84 5,274.0000 XLON 05002050000035302-E0Or1in7xojT
08:44:21 94 5,274.0000 XLON 05002050000035302-E0Or1in7xojV
08:44:21 60 5,274.0000 XLON 05002050000035302-E0Or1in7xojX
08:44:52 89 5,272.0000 XLON 05002050000032325-E0Or1in7xpMp
08:44:52 78 5,272.0000 XLON 07002070000032401-E0Or1in7xpMn
08:45:33 37 5,266.0000 XLON 07002070000035704-E0Or1in7xqWk
08:45:33 60 5,266.0000 XLON 07002070000035704-E0Or1in7xqWp
08:46:01 196 5,264.0000 XLON 05002050000036390-E0Or1in7xrBX
08:46:02 160 5,260.0000 XLON 07002070000033647-E0Or1in7xrDg
08:48:51 218 5,260.0000 XLON 07002070000037869-E0Or1in7xtnJ
08:50:04 176 5,264.0000 XLON 07002070000038073-E0Or1in7xvOB
08:51:09 233 5,264.0000 XLON 05002050000038889-E0Or1in7xwNO
08:53:39 134 5,266.0000 XLON 07002070000039914-E0Or1in7xzBk
08:53:39 29 5,266.0000 XLON 07002070000039914-E0Or1in7xzBm
08:55:45 183 5,270.0000 XLON 07002070000040860-E0Or1in7y1bp
08:56:01 124 5,270.0000 XLON 07002070000041301-E0Or1in7y1uH
08:56:56 127 5,270.0000 XLON 05002050000041466-E0Or1in7y3WN
08:57:09 180 5,268.0000 XLON 07002070000040495-E0Or1in7y3t7
08:57:41 160 5,268.0000 XLON 05002050000041861-E0Or1in7y4d1
08:57:41 45 5,268.0000 XLON 05002050000041861-E0Or1in7y4d3
08:59:21 76 5,272.0000 XLON 07002070000042788-E0Or1in7y6dl
08:59:21 118 5,272.0000 XLON 07002070000042788-E0Or1in7y6dt
09:01:06 101 5,276.0000 XLON 07002070000044266-E0Or1in7y9Qo
09:01:06 65 5,276.0000 XLON 07002070000044266-E0Or1in7y9Qt
09:02:04 122 5,274.0000 XLON 05002050000042735-E0Or1in7yAou
09:02:04 97 5,274.0000 XLON 07002070000042853-E0Or1in7yAow
09:02:13 178 5,270.0000 XLON 05002050000042405-E0Or1in7yB8j
09:04:25 200 5,272.0000 XLON 05002050000045560-E0Or1in7yDgx
09:04:25 200 5,274.0000 XLON 07002070000046084-E0Or1in7yDgM
09:06:15 103 5,268.0000 XLON 07002070000047868-E0Or1in7yFyj
09:06:15 95 5,268.0000 XLON 07002070000047868-E0Or1in7yFyl
09:06:17 54 5,266.0000 XLON 05002050000047760-E0Or1in7yG3i
09:06:17 128 5,266.0000 XLON 05002050000047760-E0Or1in7yG3o
09:08:11 190 5,264.0000 XLON 07002070000049387-E0Or1in7yIE0
09:09:21 34 5,260.0000 XLON 05002050000048994-E0Or1in7yJe0
09:09:21 200 5,262.0000 XLON 07002070000049986-E0Or1in7yJdg
09:11:36 138 5,264.0000 XLON 05002050000051020-E0Or1in7yMJk
09:11:36 35 5,264.0000 XLON 05002050000051020-E0Or1in7yMJm
09:11:36 61 5,264.0000 XLON 05002050000051020-E0Or1in7yMJo
09:12:29 103 5,262.0000 XLON 05002050000050672-E0Or1in7yNHR
09:12:29 63 5,262.0000 XLON 05002050000050672-E0Or1in7yNHT
09:13:16 136 5,262.0000 XLON 05002050000051855-E0Or1in7yOQa
09:14:16 203 5,260.0000 XLON 05002050000051555-E0Or1in7yPSA
09:14:21 94 5,260.0000 XLON 05002050000052387-E0Or1in7yPXH
09:14:21 38 5,260.0000 XLON 05002050000052387-E0Or1in7yPXJ
09:16:01 97 5,258.0000 XLON 07002070000052797-E0Or1in7yRBK
09:16:01 134 5,260.0000 XLON 05002050000053431-E0Or1in7yRAX
09:18:35 147 5,264.0000 XLON 05002050000054612-E0Or1in7yU93
09:18:54 85 5,262.0000 XLON 07002070000054416-E0Or1in7yUep
09:18:54 63 5,262.0000 XLON 05002050000053947-E0Or1in7yUen
09:19:22 120 5,258.0000 XLON 07002070000054700-E0Or1in7yVUu
09:20:17 121 5,254.0000 XLON 07002070000055432-E0Or1in7yWVo
09:21:02 167 5,254.0000 XLON 07002070000056281-E0Or1in7yX67
09:22:42 94 5,256.0000 XLON 07002070000057146-E0Or1in7yYVy
09:22:42 63 5,256.0000 XLON 07002070000057146-E0Or1in7yYW0
09:24:23 122 5,256.0000 XLON 05002050000058034-E0Or1in7yajB
09:26:10 197 5,254.0000 XLON 07002070000058859-E0Or1in7ycZ7
09:27:04 131 5,252.0000 XLON 05002050000056168-E0Or1in7ydWF
09:28:17 38 5,252.0000 XLON 05002050000059942-E0Or1in7yf3A
09:28:17 35 5,252.0000 XLON 05002050000059942-E0Or1in7yf3C
09:28:17 29 5,252.0000 XLON 05002050000059942-E0Or1in7yf3E
09:28:18 222 5,248.0000 XLON 07002070000059753-E0Or1in7yf3Y
09:30:55 129 5,254.0000 XLON 05002050000061338-E0Or1in7yi3t
09:31:10 193 5,254.0000 XLON 05002050000061424-E0Or1in7yiI7
09:31:10 31 5,254.0000 XLON 05002050000061424-E0Or1in7yiIF
09:31:25 129 5,252.0000 XLON 07002070000061170-E0Or1in7yim4
09:31:25 129 5,250.0000 XLON 05002050000061026-E0Or1in7yimi
09:34:49 109 5,250.0000 XLON 05002050000062357-E0Or1in7ymqs
09:36:35 149 5,248.0000 XLON 07002070000062436-E0Or1in7yoT8
09:37:43 89 5,252.0000 XLON 05002050000064739-E0Or1in7ypdr
09:41:35 179 5,252.0000 XLON 05002050000065188-E0Or1in7yucd
09:41:35 130 5,252.0000 XLON 07002070000065081-E0Or1in7yucb
09:43:31 174 5,252.0000 XLON 05002050000066745-E0Or1in7ywrx
09:43:31 71 5,252.0000 XLON 05002050000066745-E0Or1in7ywrz
09:45:15 178 5,252.0000 XLON 07002070000067532-E0Or1in7yz14
09:45:37 99 5,250.0000 XLON 07002070000066444-E0Or1in7yzSz
09:46:03 94 5,250.0000 XLON 05002050000068209-E0Or1in7z0Ej
09:46:03 40 5,250.0000 XLON 05002050000068209-E0Or1in7z0El
09:46:03 180 5,250.0000 XLON 05002050000068209-E0Or1in7z0En
09:46:03 7 5,250.0000 XLON 05002050000068209-E0Or1in7z0Ep
09:49:15 188 5,250.0000 XLON 07002070000069262-E0Or1in7z3fC
09:49:15 222 5,252.0000 XLON 07002070000069624-E0Or1in7z3eq
09:51:03 164 5,250.0000 XLON 07002070000070778-E0Or1in7z5bP
09:53:02 196 5,250.0000 XLON 07002070000071451-E0Or1in7z7FK
09:55:49 113 5,248.0000 XLON 05002050000069152-E0Or1in7z9f2
09:55:49 90 5,248.0000 XLON 05002050000071142-E0Or1in7z9f4
09:55:49 246 5,250.0000 XLON 05002050000072412-E0Or1in7z9dc
09:56:56 157 5,248.0000 XLON 05002050000072900-E0Or1in7zBAi
09:57:43 44 5,252.0000 XLON 07002070000073844-E0Or1in7zCKi
09:57:46 122 5,248.0000 XLON 05002050000073433-E0Or1in7zCSM
09:59:58 264 5,246.0000 XLON 07002070000074571-E0Or1in7zESs
09:59:58 246 5,248.0000 XLON 07002070000074850-E0Or1in7zESe
10:01:03 9 5,242.0000 XLON 07002070000075541-E0Or1in7zFhM
10:01:38 10 5,242.0000 XLON 07002070000075773-E0Or1in7zGDZ
10:07:15 199 5,254.0000 XLON 05002050000078504-E0Or1in7zNou
10:09:33 141 5,254.0000 XLON 05002050000079418-E0Or1in7zRSn
10:09:33 75 5,254.0000 XLON 05002050000079418-E0Or1in7zRSs
10:09:58 65 5,254.0000 XLON 07002070000080057-E0Or1in7zS8j
10:09:58 99 5,252.0000 XLON 07002070000078284-E0Or1in7zS8v
10:09:58 99 5,252.0000 XLON 07002070000078284-E0Or1in7zS93
10:10:04 181 5,250.0000 XLON 05002050000078505-E0Or1in7zSHv
10:13:20 230 5,248.0000 XLON 05002050000080573-E0Or1in7zVKd
10:16:40 152 5,254.0000 XLON 05002050000082190-E0Or1in7zZ4a
10:16:40 47 5,254.0000 XLON 05002050000082190-E0Or1in7zZ4t
10:19:31 181 5,256.0000 XLON 05002050000084133-E0Or1in7zbrT
10:19:31 85 5,256.0000 XLON 07002070000084627-E0Or1in7zbrX
10:19:31 86 5,256.0000 XLON 05002050000084456-E0Or1in7zbrV
10:19:40 97 5,254.0000 XLON 05002050000083865-E0Or1in7zc5E
10:21:38 223 5,254.0000 XLON 07002070000086597-E0Or1in7zfKt
10:23:18 185 5,254.0000 XLON 07002070000087483-E0Or1in7zgpt
10:23:50 177 5,252.0000 XLON 07002070000081884-E0Or1in7zhRL
10:23:50 63 5,252.0000 XLON 07002070000082183-E0Or1in7zhRN
10:26:12 262 5,254.0000 XLON 05002050000088803-E0Or1in7zjvc
10:26:20 187 5,252.0000 XLON 05002050000088755-E0Or1in7zjyW
10:27:56 150 5,256.0000 XLON 07002070000089855-E0Or1in7zlM8
10:27:56 34 5,256.0000 XLON 07002070000089855-E0Or1in7zlMA
10:39:02 181 5,286.0000 XLON 07002070000095319-E0Or1in7zuCQ
10:39:02 218 5,290.0000 XLON 05002050000095294-E0Or1in7zuBE
10:39:02 235 5,290.0000 XLON 07002070000095338-E0Or1in7zuBC
10:39:03 199 5,284.0000 XLON 05002050000095303-E0Or1in7zuF1
10:39:21 1 5,288.0000 XLON 05002050000095323-E0Or1in7zuTl
10:39:21 198 5,288.0000 XLON 05002050000095323-E0Or1in7zuTn
10:39:27 218 5,286.0000 XLON 07002070000095364-E0Or1in7zubJ
10:39:30 217 5,282.0000 XLON 07002070000095344-E0Or1in7zueV
10:39:32 189 5,284.0000 XLON 05002050000095551-E0Or1in7zuhF
10:41:38 20 5,286.0000 XLON 07002070000096599-E0Or1in7zwly
10:41:55 132 5,288.0000 XLON 05002050000096680-E0Or1in7zwxy
10:41:55 173 5,288.0000 XLON 07002070000096724-E0Or1in7zwxw
10:45:20 248 5,286.0000 XLON 07002070000097825-E0Or1in7zzzq
10:46:54 200 5,286.0000 XLON 07002070000098728-E0Or1in8016i
10:49:30 214 5,286.0000 XLON 07002070000099169-E0Or1in802n1
10:50:49 178 5,284.0000 XLON 05002050000096973-E0Or1in8045B
10:51:03 3 5,284.0000 XLON 07002070000100544-E0Or1in804Pu
10:52:05 198 5,282.0000 XLON 05002050000100476-E0Or1in805gK
10:52:46 134 5,280.0000 XLON 05002050000100749-E0Or1in806IK
10:53:09 68 5,276.0000 XLON 05002050000100036-E0Or1in806dQ
10:53:09 113 5,276.0000 XLON 07002070000100084-E0Or1in806dO
10:56:08 176 5,274.0000 XLON 07002070000102171-E0Or1in808xH
10:56:48 163 5,272.0000 XLON 07002070000102083-E0Or1in809nd
10:58:05 164 5,270.0000 XLON 07002070000103561-E0Or1in80AjS
10:59:06 112 5,272.0000 XLON 07002070000104014-E0Or1in80Bfy
10:59:58 155 5,272.0000 XLON 07002070000104369-E0Or1in80CR9
11:00:46 159 5,270.0000 XLON 05002050000104070-E0Or1in80Dbq
11:04:22 167 5,270.0000 XLON 05002050000106234-E0Or1in80HHU
11:04:22 167 5,268.0000 XLON 07002070000106091-E0Or1in80HHw
11:07:21 123 5,268.0000 XLON 05002050000106750-E0Or1in80Jz1
11:08:18 111 5,268.0000 XLON 05002050000107886-E0Or1in80Kj9
11:08:18 71 5,268.0000 XLON 05002050000107886-E0Or1in80KjB
11:09:34 119 5,266.0000 XLON 07002070000104891-E0Or1in80Ld1
11:12:26 159 5,274.0000 XLON 05002050000109420-E0Or1in80O4B
11:12:26 71 5,272.0000 XLON 05002050000108753-E0Or1in80O4d
11:12:26 88 5,272.0000 XLON 05002050000109002-E0Or1in80O4f
11:13:41 149 5,272.0000 XLON 07002070000109628-E0Or1in80P00
11:13:41 84 5,272.0000 XLON 07002070000109628-E0Or1in80P07
11:15:00 111 5,272.0000 XLON 07002070000110770-E0Or1in80QYF
11:16:12 71 5,270.0000 XLON 07002070000108621-E0Or1in80Rg8
11:16:12 83 5,270.0000 XLON 07002070000110438-E0Or1in80RgA
11:16:19 88 5,268.0000 XLON 07002070000109429-E0Or1in80Rmh
11:17:31 82 5,266.0000 XLON 07002070000109625-E0Or1in80T8w
11:18:14 188 5,278.0000 XLON 07002070000112231-E0Or1in80UA4
11:19:24 98 5,286.0000 XLON 07002070000112905-E0Or1in80Ve6
11:23:01 221 5,294.0000 XLON 05002050000114105-E0Or1in80Ytk
11:27:07 199 5,300.0000 XLON 07002070000115030-E0Or1in80c2r
11:27:43 89 5,300.0000 XLON 07002070000115892-E0Or1in80cnU
11:29:35 118 5,302.0000 XLON 07002070000116087-E0Or1in80f0B
11:30:09 27 5,300.0000 XLON 07002070000115990-E0Or1in80fUQ
11:30:09 103 5,300.0000 XLON 07002070000115990-E0Or1in80fUZ
11:31:43 68 5,304.0000 XLON 07002070000117165-E0Or1in80hJ6
11:31:43 131 5,304.0000 XLON 07002070000117165-E0Or1in80hJB
11:33:23 218 5,300.0000 XLON 07002070000117113-E0Or1in80iTN
11:34:49 175 5,300.0000 XLON 05002050000118387-E0Or1in80jyX
11:35:12 144 5,298.0000 XLON 05002050000114801-E0Or1in80kQY
11:35:12 39 5,298.0000 XLON 05002050000114801-E0Or1in80kQd
11:38:54 196 5,298.0000 XLON 07002070000119265-E0Or1in80nLs
11:43:23 110 5,298.0000 XLON 07002070000121415-E0Or1in80r63
11:43:23 145 5,298.0000 XLON 07002070000121415-E0Or1in80r65
11:43:58 111 5,298.0000 XLON 05002050000122546-E0Or1in80rgw
11:43:58 34 5,298.0000 XLON 05002050000122546-E0Or1in80rgy
11:45:38 111 5,298.0000 XLON 05002050000123290-E0Or1in80t8F
11:45:38 48 5,298.0000 XLON 05002050000123290-E0Or1in80t8H
11:45:38 76 5,298.0000 XLON 05002050000123290-E0Or1in80t8J
11:46:03 54 5,298.0000 XLON 05002050000123476-E0Or1in80tTO
11:47:33 188 5,308.0000 XLON 07002070000123641-E0Or1in80ukV
11:47:33 184 5,308.0000 XLON 07002070000123835-E0Or1in80ukX
11:47:33 26 5,308.0000 XLON 07002070000123835-E0Or1in80uka
11:50:10 160 5,308.0000 XLON 05002050000124132-E0Or1in80x2I
11:51:56 191 5,306.0000 XLON 05002050000124089-E0Or1in80y4X
11:53:18 15 5,308.0000 XLON 07002070000125983-E0Or1in80zFW
11:53:24 38 5,308.0000 XLON 05002050000126032-E0Or1in80zML
11:53:24 188 5,308.0000 XLON 05002050000126032-E0Or1in80zMN
11:53:32 305 5,306.0000 XLON 07002070000125757-E0Or1in80zTe
11:53:32 6 5,304.0000 XLON 07002070000124059-E0Or1in80zTq
11:53:32 121 5,304.0000 XLON 07002070000124059-E0Or1in80zTu
11:55:14 148 5,300.0000 XLON 05002050000126399-E0Or1in8113y
11:55:14 159 5,298.0000 XLON 07002070000126354-E0Or1in8114R
11:57:28 99 5,298.0000 XLON 07002070000127025-E0Or1in8130E
11:57:32 91 5,296.0000 XLON 07002070000126845-E0Or1in8134G
11:59:32 118 5,300.0000 XLON 07002070000128120-E0Or1in8153V
11:59:59 101 5,296.0000 XLON 05002050000127514-E0Or1in815cr
12:03:05 118 5,304.0000 XLON 07002070000130105-E0Or1in81B9T
12:05:28 118 5,302.0000 XLON 07002070000129646-E0Or1in81DUN
12:05:28 70 5,302.0000 XLON 07002070000131233-E0Or1in81DUP
12:07:44 30 5,302.0000 XLON 07002070000132582-E0Or1in81Fes
12:07:44 104 5,302.0000 XLON 07002070000132582-E0Or1in81Feu
12:07:44 66 5,302.0000 XLON 07002070000132582-E0Or1in81Few
12:09:30 277 5,302.0000 XLON 05002050000133316-E0Or1in81GYK
12:10:47 1 5,300.0000 XLON 05002050000129672-E0Or1in81HIj
12:10:47 41 5,300.0000 XLON 05002050000129672-E0Or1in81HIn
12:10:47 88 5,300.0000 XLON 05002050000129672-E0Or1in81HIp
12:11:30 214 5,298.0000 XLON 05002050000133903-E0Or1in81IEa
12:13:27 199 5,296.0000 XLON 07002070000133874-E0Or1in81JHU
12:13:27 158 5,298.0000 XLON 05002050000134671-E0Or1in81JGv
12:14:59 6 5,292.0000 XLON 07002070000135179-E0Or1in81KB7
12:15:35 118 5,290.0000 XLON 07002070000134953-E0Or1in81KjC
12:18:50 118 5,288.0000 XLON 05002050000134978-E0Or1in81NMa
12:21:10 224 5,290.0000 XLON 07002070000137947-E0Or1in81Plv
12:22:46 297 5,288.0000 XLON 05002050000137354-E0Or1in81R69
12:23:00 130 5,286.0000 XLON 05002050000138541-E0Or1in81REI
12:24:29 149 5,284.0000 XLON 05002050000139068-E0Or1in81RzI
12:26:43 172 5,280.0000 XLON 05002050000139635-E0Or1in81TV9
12:26:43 161 5,282.0000 XLON 05002050000139059-E0Or1in81TU6
12:28:20 123 5,280.0000 XLON 05002050000140488-E0Or1in81V90
12:29:13 182 5,278.0000 XLON 07002070000140256-E0Or1in81Ven
12:31:55 115 5,274.0000 XLON 07002070000141215-E0Or1in81XXZ
12:32:45 45 5,274.0000 XLON 07002070000142567-E0Or1in81Xx9
12:37:03 269 5,278.0000 XLON 07002070000144169-E0Or1in81avw
12:37:29 135 5,276.0000 XLON 05002050000144175-E0Or1in81bLa
12:37:29 101 5,276.0000 XLON 05002050000144176-E0Or1in81bLc
12:39:11 229 5,274.0000 XLON 05002050000145007-E0Or1in81cVQ
12:43:15 188 5,276.0000 XLON 05002050000145558-E0Or1in81fas
12:43:51 157 5,272.0000 XLON 05002050000144472-E0Or1in81fxT
12:46:36 172 5,270.0000 XLON 07002070000144467-E0Or1in81ha2
12:46:37 176 5,268.0000 XLON 07002070000146865-E0Or1in81he6
12:47:25 22 5,264.0000 XLON 05002050000146861-E0Or1in81iL5
12:47:25 76 5,264.0000 XLON 05002050000146861-E0Or1in81iL9
12:48:25 206 5,260.0000 XLON 05002050000148044-E0Or1in81j7m
12:48:25 1 5,260.0000 XLON 05002050000148044-E0Or1in81j7S
12:52:35 284 5,264.0000 XLON 05002050000149511-E0Or1in81mdP
12:55:15 169 5,262.0000 XLON 05002050000149709-E0Or1in81o8d
12:56:45 187 5,262.0000 XLON 05002050000151096-E0Or1in81pbL
13:00:15 83 5,264.0000 XLON 05002050000151312-E0Or1in81sNR
13:00:15 146 5,264.0000 XLON 07002070000151302-E0Or1in81sNP
13:00:15 218 5,264.0000 XLON 07002070000151470-E0Or1in81sNT
13:04:36 147 5,270.0000 XLON 07002070000154381-E0Or1in81wa4
13:04:36 75 5,270.0000 XLON 07002070000154381-E0Or1in81wa6
13:05:11 162 5,270.0000 XLON 07002070000154758-E0Or1in81x4c
13:05:18 236 5,268.0000 XLON 07002070000153499-E0Or1in81x86
13:05:25 256 5,266.0000 XLON 05002050000153391-E0Or1in81xEf
13:07:44 178 5,264.0000 XLON 05002050000155104-E0Or1in81yxI
13:07:47 221 5,260.0000 XLON 05002050000154848-E0Or1in81z0a
13:07:49 63 5,258.0000 XLON 07002070000155140-E0Or1in81z28
13:07:50 11 5,258.0000 XLON 07002070000155140-E0Or1in81z2l
13:09:29 1 5,258.0000 XLON 07002070000156560-E0Or1in8201p
13:09:29 99 5,258.0000 XLON 07002070000156560-E0Or1in8201r
13:09:29 28 5,258.0000 XLON 07002070000156560-E0Or1in8201t
13:12:04 128 5,262.0000 XLON 07002070000157732-E0Or1in821rB
13:12:25 119 5,260.0000 XLON 05002050000157677-E0Or1in8220c
13:14:14 196 5,260.0000 XLON 07002070000158532-E0Or1in823Lp
13:14:52 128 5,258.0000 XLON 05002050000157974-E0Or1in823pi
13:16:27 189 5,258.0000 XLON 07002070000159495-E0Or1in825DP
13:17:44 128 5,256.0000 XLON 05002050000157678-E0Or1in8269o
13:19:59 9 5,256.0000 XLON 05002050000161240-E0Or1in828GA
13:19:59 112 5,256.0000 XLON 05002050000161240-E0Or1in828GD
13:20:15 91 5,254.0000 XLON 07002070000158747-E0Or1in8296D
13:23:20 9 5,254.0000 XLON 05002050000163041-E0Or1in82Bnc
13:23:20 140 5,254.0000 XLON 05002050000163041-E0Or1in82Bnf
13:24:10 101 5,252.0000 XLON 07002070000160448-E0Or1in82CYB
13:25:30 211 5,252.0000 XLON 07002070000164187-E0Or1in82De9
13:25:54 95 5,250.0000 XLON 05002050000161262-E0Or1in82E4o
13:26:19 16 5,250.0000 XLON 05002050000164959-E0Or1in82EKW
13:26:19 183 5,250.0000 XLON 05002050000164959-E0Or1in82EKa
13:27:53 6 5,250.0000 XLON 05002050000165755-E0Or1in82FUz
13:27:53 183 5,250.0000 XLON 05002050000165755-E0Or1in82FV3
13:29:50 209 5,254.0000 XLON 05002050000166826-E0Or1in82HSu
13:30:17 115 5,252.0000 XLON 07002070000166884-E0Or1in82IMy
13:30:17 31 5,252.0000 XLON 07002070000166884-E0Or1in82IN0
13:30:17 27 5,252.0000 XLON 07002070000166884-E0Or1in82IN2
13:31:20 170 5,250.0000 XLON 05002050000169350-E0Or1in82JZL
13:31:50 116 5,248.0000 XLON 07002070000169372-E0Or1in82Jxr
13:34:23 111 5,254.0000 XLON 05002050000170821-E0Or1in82NCx
13:38:36 164 5,258.0000 XLON 07002070000173079-E0Or1in82QiS
13:38:36 68 5,258.0000 XLON 07002070000173097-E0Or1in82QiW
13:40:03 145 5,256.0000 XLON 05002050000171487-E0Or1in82RiE
13:40:03 64 5,256.0000 XLON 05002050000173838-E0Or1in82RiM
13:41:50 169 5,256.0000 XLON 07002070000174875-E0Or1in82SsK
13:41:50 36 5,256.0000 XLON 07002070000174875-E0Or1in82SsN
13:42:54 304 5,260.0000 XLON 05002050000175331-E0Or1in82TjR
13:44:26 173 5,260.0000 XLON 05002050000176090-E0Or1in82UrD
13:46:17 269 5,256.0000 XLON 05002050000175299-E0Or1in82Wlw
13:47:48 19 5,262.0000 XLON 05002050000177679-E0Or1in82YAF
13:47:48 189 5,262.0000 XLON 07002070000177732-E0Or1in82YAD
13:48:05 22 5,262.0000 XLON 05002050000177679-E0Or1in82YTR
13:48:05 167 5,262.0000 XLON 05002050000177679-E0Or1in82YTW
13:48:05 66 5,260.0000 XLON 05002050000177680-E0Or1in82YU4
13:48:05 135 5,260.0000 XLON 07002070000177733-E0Or1in82YU2
13:50:20 39 5,264.0000 XLON 07002070000178470-E0Or1in82b9N
13:50:20 75 5,264.0000 XLON 07002070000178470-E0Or1in82b94
13:50:21 137 5,262.0000 XLON 05002050000178396-E0Or1in82bSQ
13:50:22 91 5,260.0000 XLON 07002070000178752-E0Or1in82bu6
13:51:12 78 5,268.0000 XLON 05002050000179570-E0Or1in82cvx
13:51:12 59 5,268.0000 XLON 05002050000179570-E0Or1in82cw1
13:51:53 127 5,266.0000 XLON 07002070000179646-E0Or1in82dY5
13:54:02 91 5,266.0000 XLON 05002050000180659-E0Or1in82fb8
13:54:54 116 5,270.0000 XLON 05002050000181415-E0Or1in82gJR
13:54:54 109 5,272.0000 XLON 07002070000181490-E0Or1in82gIP
13:57:18 112 5,268.0000 XLON 05002050000182491-E0Or1in82hwb
13:58:15 166 5,268.0000 XLON 05002050000182797-E0Or1in82ins
14:01:30 266 5,272.0000 XLON 07002070000184806-E0Or1in82m4i
14:03:25 239 5,272.0000 XLON 05002050000185679-E0Or1in82nsu
14:06:05 200 5,278.0000 XLON 05002050000187466-E0Or1in82rRU
14:06:23 7 5,278.0000 XLON 07002070000187589-E0Or1in82rjt
14:06:23 243 5,278.0000 XLON 07002070000187589-E0Or1in82rjy
14:07:20 280 5,276.0000 XLON 05002050000187102-E0Or1in82skb
14:07:20 145 5,276.0000 XLON 05002050000187103-E0Or1in82skd
14:10:36 216 5,278.0000 XLON 07002070000189906-E0Or1in82vQf
14:11:13 132 5,274.0000 XLON 07002070000188436-E0Or1in82vv9
14:11:13 180 5,276.0000 XLON 07002070000188709-E0Or1in82vuM
14:12:47 120 5,274.0000 XLON 07002070000190888-E0Or1in82xOq
14:12:47 113 5,274.0000 XLON 07002070000190888-E0Or1in82xOv
14:14:54 155 5,274.0000 XLON 07002070000191644-E0Or1in82z20
14:15:47 170 5,272.0000 XLON 05002050000189999-E0Or1in82zss
14:16:17 215 5,272.0000 XLON 05002050000192320-E0Or1in830Gh
14:19:49 203 5,276.0000 XLON 07002070000193935-E0Or1in832zo
14:21:42 220 5,278.0000 XLON 07002070000195167-E0Or1in834jC
14:23:21 179 5,278.0000 XLON 07002070000195941-E0Or1in836f2
14:23:21 150 5,278.0000 XLON 07002070000195941-E0Or1in836f4
14:23:51 266 5,276.0000 XLON 05002050000195556-E0Or1in837IY
14:25:05 99 5,280.0000 XLON 05002050000196361-E0Or1in838j4
14:25:05 168 5,280.0000 XLON 05002050000196361-E0Or1in838j6
14:25:24 126 5,278.0000 XLON 05002050000196311-E0Or1in839KN
14:25:28 50 5,276.0000 XLON 07002070000196773-E0Or1in839Nz
14:25:28 91 5,276.0000 XLON 07002070000196773-E0Or1in839O1
14:26:41 190 5,276.0000 XLON 05002050000197662-E0Or1in83AZp
14:26:45 110 5,274.0000 XLON 07002070000197445-E0Or1in83AdL
14:26:45 176 5,274.0000 XLON 07002070000197445-E0Or1in83AdN
14:28:34 235 5,276.0000 XLON 07002070000198880-E0Or1in83CaY
14:29:45 300 5,276.0000 XLON 05002050000199529-E0Or1in83Dm2
14:30:30 337 5,274.0000 XLON 07002070000198422-E0Or1in83IWR
14:30:43 154 5,272.0000 XLON 05002050000197663-E0Or1in83JHb
14:31:20 164 5,272.0000 XLON 05002050000202792-E0Or1in83LPR
14:31:20 97 5,272.0000 XLON 05002050000202792-E0Or1in83LPT
14:31:29 62 5,270.0000 XLON 07002070000202922-E0Or1in83LvT
14:31:29 150 5,270.0000 XLON 07002070000202922-E0Or1in83LvV
14:31:50 96 5,268.0000 XLON 05002050000201710-E0Or1in83NEi
14:31:50 187 5,268.0000 XLON 05002050000202793-E0Or1in83NEm
14:31:54 81 5,266.0000 XLON 07002070000202113-E0Or1in83Nbb
14:33:03 222 5,264.0000 XLON 05002050000205709-E0Or1in83Qoh
14:34:23 244 5,262.0000 XLON 07002070000205701-E0Or1in83TsG
14:34:35 83 5,260.0000 XLON 05002050000205708-E0Or1in83UGy
14:34:35 117 5,260.0000 XLON 05002050000205708-E0Or1in83UH1
14:34:41 223 5,258.0000 XLON 05002050000207687-E0Or1in83Uen
14:37:30 228 5,266.0000 XLON 07002070000211134-E0Or1in83aqR
14:37:36 182 5,260.0000 XLON 05002050000211066-E0Or1in83bCJ
14:37:36 274 5,262.0000 XLON 05002050000209762-E0Or1in83bBC
14:37:48 253 5,256.0000 XLON 07002070000211521-E0Or1in83bkB
14:38:05 217 5,254.0000 XLON 05002050000211454-E0Or1in83cXb
14:40:02 194 5,256.0000 XLON 07002070000214128-E0Or1in83h2a
14:42:05 271 5,256.0000 XLON 07002070000215806-E0Or1in83lNp
14:42:52 248 5,256.0000 XLON 07002070000216733-E0Or1in83mcE
14:43:52 111 5,252.0000 XLON 05002050000215210-E0Or1in83pin
14:43:52 134 5,252.0000 XLON 05002050000216635-E0Or1in83pip
14:43:52 264 5,254.0000 XLON 07002070000213278-E0Or1in83phX
14:44:34 200 5,252.0000 XLON 07002070000219005-E0Or1in83rux
14:44:34 79 5,252.0000 XLON 07002070000219005-E0Or1in83rv3
14:45:11 155 5,252.0000 XLON 05002050000219368-E0Or1in83tNX
14:46:20 163 5,252.0000 XLON 05002050000220032-E0Or1in83wgX
14:46:38 81 5,250.0000 XLON 05002050000220530-E0Or1in83xQ7
14:46:38 221 5,250.0000 XLON 05002050000220530-E0Or1in83xQA
14:47:52 97 5,248.0000 XLON 05002050000222454-E0Or1in840uL
14:47:52 139 5,248.0000 XLON 05002050000222454-E0Or1in840uN
14:47:53 38 5,246.0000 XLON 07002070000222541-E0Or1in8414z
14:47:53 25 5,246.0000 XLON 07002070000222541-E0Or1in84153
14:48:07 197 5,244.0000 XLON 05002050000222455-E0Or1in841js
14:48:07 152 5,244.0000 XLON 07002070000222201-E0Or1in841jq
14:49:30 140 5,240.0000 XLON 05002050000224609-E0Or1in844qZ
14:51:08 262 5,244.0000 XLON 05002050000226450-E0Or1in848wv
14:51:08 103 5,244.0000 XLON 05002050000226451-E0Or1in848wx
14:51:20 124 5,242.0000 XLON 05002050000226190-E0Or1in849iR
14:51:20 158 5,242.0000 XLON 07002070000226546-E0Or1in849iT
14:52:42 34 5,240.0000 XLON 05002050000224609-E0Or1in84CYs
14:53:49 257 5,240.0000 XLON 05002050000228040-E0Or1in84ER5
14:55:09 171 5,248.0000 XLON 05002050000230106-E0Or1in84GSU
14:55:09 4 5,246.0000 XLON 05002050000230107-E0Or1in84GT1
14:55:09 226 5,246.0000 XLON 05002050000230107-E0Or1in84GT4
14:55:09 293 5,250.0000 XLON 07002070000230167-E0Or1in84GRO
14:57:44 223 5,248.0000 XLON 05002050000231852-E0Or1in84MDu
14:59:50 233 5,256.0000 XLON 05002050000233164-E0Or1in84Ppb
14:59:50 70 5,256.0000 XLON 05002050000233721-E0Or1in84Ppj
15:00:29 191 5,260.0000 XLON 05002050000234670-E0Or1in84Rvn
15:00:29 93 5,260.0000 XLON 05002050000234670-E0Or1in84Rvp
15:00:48 78 5,256.0000 XLON 05002050000234188-E0Or1in84Sos
15:00:48 203 5,256.0000 XLON 07002070000234249-E0Or1in84Soq
15:02:21 20 5,262.0000 XLON 05002050000236310-E0Or1in84W7g
15:02:21 208 5,262.0000 XLON 05002050000236310-E0Or1in84W7i
15:03:06 247 5,258.0000 XLON 05002050000235785-E0Or1in84Xm0
15:03:06 228 5,260.0000 XLON 07002070000235919-E0Or1in84Xl6
15:05:24 293 5,260.0000 XLON 07002070000238084-E0Or1in84atL
15:06:07 48 5,264.0000 XLON 05002050000239068-E0Or1in84cFX
15:06:07 3 5,264.0000 XLON 05002050000239068-E0Or1in84cFZ
15:06:07 34 5,264.0000 XLON 05002050000239068-E0Or1in84cFb
15:07:40 239 5,266.0000 XLON 07002070000240085-E0Or1in84faf
15:09:02 18 5,266.0000 XLON 07002070000240933-E0Or1in84iGA
15:09:02 251 5,266.0000 XLON 07002070000240933-E0Or1in84iG0
15:09:02 56 5,266.0000 XLON 07002070000240933-E0Or1in84iG5
15:10:08 277 5,270.0000 XLON 07002070000242164-E0Or1in84jyY
15:11:07 94 5,270.0000 XLON 05002050000242980-E0Or1in84lxm
15:11:07 29 5,270.0000 XLON 05002050000242980-E0Or1in84lxo
15:11:24 247 5,268.0000 XLON 05002050000241417-E0Or1in84mWh
15:11:56 13 5,264.0000 XLON 05002050000242087-E0Or1in84nl0
15:11:56 239 5,264.0000 XLON 07002070000239979-E0Or1in84nky
15:11:56 278 5,264.0000 XLON 05002050000243228-E0Or1in84nl2
15:13:19 300 5,270.0000 XLON 07002070000244907-E0Or1in84rbE
15:15:20 329 5,272.0000 XLON 07002070000246558-E0Or1in84vBs
15:17:05 413 5,272.0000 XLON 07002070000247288-E0Or1in84xpW
15:19:30 263 5,274.0000 XLON 05002050000249976-E0Or1in851OC
15:20:04 111 5,274.0000 XLON 05002050000250391-E0Or1in852YW
15:21:30 288 5,274.0000 XLON 05002050000251361-E0Or1in854mL
15:22:58 358 5,276.0000 XLON 05002050000252135-E0Or1in856tF
15:22:58 283 5,278.0000 XLON 05002050000252343-E0Or1in856ra
15:23:04 49 5,274.0000 XLON 07002070000252464-E0Or1in8572Z
15:23:04 181 5,274.0000 XLON 07002070000252464-E0Or1in8572b
15:25:07 346 5,274.0000 XLON 05002050000253722-E0Or1in85AWU
15:26:40 365 5,278.0000 XLON 05002050000254600-E0Or1in85DBE
15:27:47 109 5,278.0000 XLON 05002050000255761-E0Or1in85FGh
15:27:47 60 5,278.0000 XLON 05002050000255761-E0Or1in85FGj
15:27:47 68 5,278.0000 XLON 05002050000255761-E0Or1in85FGl
15:28:22 95 5,278.0000 XLON 07002070000256320-E0Or1in85GDa
15:29:46 73 5,278.0000 XLON 07002070000257114-E0Or1in85IFm
15:29:46 227 5,278.0000 XLON 07002070000257114-E0Or1in85IFk
15:32:10 74 5,284.0000 XLON 05002050000258752-E0Or1in85MVS
15:32:40 255 5,284.0000 XLON 07002070000258950-E0Or1in85NU2
15:32:58 361 5,284.0000 XLON 07002070000259649-E0Or1in85O2h
15:33:11 251 5,280.0000 XLON 05002050000258015-E0Or1in85OPx
15:33:11 254 5,282.0000 XLON 05002050000258056-E0Or1in85OOv
15:35:54 262 5,280.0000 XLON 05002050000261517-E0Or1in85TEG
15:35:55 261 5,278.0000 XLON 05002050000261126-E0Or1in85TG3
15:36:36 288 5,280.0000 XLON 05002050000261765-E0Or1in85UOC
15:36:36 392 5,282.0000 XLON 07002070000262024-E0Or1in85UNY
15:36:55 288 5,278.0000 XLON 05002050000261717-E0Or1in85V07
15:39:30 173 5,274.0000 XLON 07002070000263063-E0Or1in85Y7W
15:39:30 173 5,276.0000 XLON 05002050000262925-E0Or1in85Y6N
15:39:30 96 5,276.0000 XLON 05002050000264067-E0Or1in85Y6R
15:39:30 2 5,276.0000 XLON 05002050000264067-E0Or1in85Y6V
15:40:08 244 5,272.0000 XLON 07002070000264200-E0Or1in85Zko
15:41:40 248 5,270.0000 XLON 05002050000265485-E0Or1in85cWd
15:43:20 296 5,270.0000 XLON 07002070000266882-E0Or1in85fQl
15:45:35 281 5,270.0000 XLON 07002070000268423-E0Or1in85jAA
15:46:42 4 5,272.0000 XLON 05002050000269741-E0Or1in85khh
15:46:47 371 5,270.0000 XLON 07002070000269566-E0Or1in85kpE
15:46:49 103 5,268.0000 XLON 07002070000269901-E0Or1in85kql
15:46:49 78 5,268.0000 XLON 07002070000269901-E0Or1in85kqn
15:48:02 339 5,260.0000 XLON 05002050000270502-E0Or1in85mQx
15:49:27 34 5,260.0000 XLON 05002050000271682-E0Or1in85oXW
15:49:27 11 5,260.0000 XLON 05002050000271682-E0Or1in85oXa
15:49:27 36 5,260.0000 XLON 05002050000271682-E0Or1in85oXc
15:49:27 26 5,260.0000 XLON 05002050000271682-E0Or1in85oXe
15:49:27 8 5,260.0000 XLON 05002050000271682-E0Or1in85oXU
15:49:45 181 5,260.0000 XLON 05002050000271682-E0Or1in85p30
15:51:54 305 5,264.0000 XLON 07002070000273707-E0Or1in85tJK
15:52:23 276 5,262.0000 XLON 05002050000273146-E0Or1in85u04
15:55:34 279 5,268.0000 XLON 05002050000275299-E0Or1in85zyF
15:56:53 146 5,264.0000 XLON 05002050000276565-E0Or1in862rB
15:56:53 204 5,264.0000 XLON 07002070000275784-E0Or1in862r9
15:56:53 50 5,264.0000 XLON 07002070000276758-E0Or1in862rD
15:56:53 267 5,266.0000 XLON 05002050000274494-E0Or1in862q6
15:56:53 86 5,266.0000 XLON 05002050000275708-E0Or1in862qA
15:56:53 69 5,266.0000 XLON 05002050000275863-E0Or1in862qC
15:56:55 67 5,264.0000 XLON 05002050000277039-E0Or1in862tX
15:56:55 17 5,264.0000 XLON 07002070000276758-E0Or1in862tR
15:56:55 64 5,264.0000 XLON 07002070000276821-E0Or1in862tT
15:56:55 83 5,264.0000 XLON 07002070000276962-E0Or1in862tV
15:59:20 6 5,262.0000 XLON 07002070000278554-E0Or1in867UH
15:59:21 405 5,262.0000 XLON 07002070000278554-E0Or1in867Uc
16:01:44 379 5,264.0000 XLON 07002070000281024-E0Or1in86CVx
16:02:19 277 5,260.0000 XLON 05002050000277387-E0Or1in86Dcd
16:02:19 379 5,262.0000 XLON 07002070000279889-E0Or1in86Dbr
16:02:45 112 5,254.0000 XLON 05002050000281306-E0Or1in86ELg
16:04:34 3 5,254.0000 XLON 05002050000283348-E0Or1in86HuK
16:04:34 8 5,254.0000 XLON 05002050000283348-E0Or1in86HuM
16:04:34 58 5,254.0000 XLON 05002050000283348-E0Or1in86HuO
16:04:34 95 5,254.0000 XLON 05002050000283348-E0Or1in86HuQ
16:04:34 95 5,254.0000 XLON 05002050000283348-E0Or1in86HuS
16:04:34 70 5,254.0000 XLON 05002050000283348-E0Or1in86HuU
16:05:04 3 5,254.0000 XLON 07002070000283855-E0Or1in86IjM
16:05:04 22 5,254.0000 XLON 07002070000283855-E0Or1in86IjO
16:05:54 401 5,252.0000 XLON 07002070000282491-E0Or1in86JpE
16:05:54 385 5,254.0000 XLON 07002070000284329-E0Or1in86Jov
16:06:24 160 5,258.0000 XLON 05002050000284683-E0Or1in86Keo
16:06:32 110 5,258.0000 XLON 05002050000284766-E0Or1in86KrC
16:08:08 90 5,260.0000 XLON 07002070000285805-E0Or1in86NXk
16:08:08 235 5,260.0000 XLON 07002070000285748-E0Or1in86NXB
16:08:08 206 5,260.0000 XLON 07002070000285805-E0Or1in86NXD
16:09:55 230 5,258.0000 XLON 07002070000287056-E0Or1in86QUb
16:09:59 168 5,258.0000 XLON 07002070000287056-E0Or1in86QaN
16:10:00 61 5,256.0000 XLON 07002070000284789-E0Or1in86Qc4
16:11:05 248 5,260.0000 XLON 07002070000288154-E0Or1in86SUr
16:11:15 261 5,264.0000 XLON 07002070000288389-E0Or1in86SkS
16:12:16 258 5,266.0000 XLON 05002050000289218-E0Or1in86URe
16:13:24 255 5,268.0000 XLON 07002070000289874-E0Or1in86WOC
16:13:31 99 5,266.0000 XLON 05002050000289705-E0Or1in86Wk8
16:13:31 301 5,266.0000 XLON 07002070000289857-E0Or1in86Wk6
16:13:33 76 5,266.0000 XLON 05002050000289705-E0Or1in86Wnu
16:13:39 43 5,266.0000 XLON 05002050000289705-E0Or1in86Wtz
16:13:39 56 5,266.0000 XLON 05002050000289705-E0Or1in86Wu4
16:15:02 3 5,266.0000 XLON 07002070000291486-E0Or1in86ZGE
16:15:02 158 5,266.0000 XLON 07002070000291486-E0Or1in86ZGG
16:15:09 238 5,264.0000 XLON 07002070000291056-E0Or1in86ZZm
16:15:39 92 5,264.0000 XLON 05002050000291307-E0Or1in86aMp
16:15:39 128 5,264.0000 XLON 07002070000291056-E0Or1in86aMn
16:16:57 160 5,262.0000 XLON 07002070000292049-E0Or1in86cTo
16:16:57 95 5,264.0000 XLON 05002050000291781-E0Or1in86cSn
16:16:57 207 5,264.0000 XLON 05002050000291915-E0Or1in86cSt
16:16:57 267 5,264.0000 XLON 07002070000292031-E0Or1in86cSr
16:17:54 3 5,260.0000 XLON 05002050000292285-E0Or1in86e8j
16:17:54 28 5,260.0000 XLON 05002050000292285-E0Or1in86e8l
16:17:57 140 5,260.0000 XLON 05002050000292285-E0Or1in86eCZ
16:17:59 84 5,260.0000 XLON 05002050000292285-E0Or1in86eH4
16:19:10 163 5,262.0000 XLON 05002050000292372-E0Or1in86g6U
16:19:10 69 5,262.0000 XLON 07002070000292497-E0Or1in86g6S
16:20:38 82 5,262.0000 XLON 07002070000293134-E0Or1in86iuv
16:20:38 188 5,262.0000 XLON 07002070000293134-E0Or1in86iux
16:22:40 277 5,266.0000 XLON 07002070000293519-E0Or1in86n9G
16:22:44 51 5,264.0000 XLON 07002070000293338-E0Or1in86nIm
16:22:44 108 5,264.0000 XLON 07002070000293338-E0Or1in86nIo
16:22:44 79 5,264.0000 XLON 05002050000293158-E0Or1in86nIi
16:22:44 21 5,264.0000 XLON 07002070000293337-E0Or1in86nIg
16:22:44 16 5,264.0000 XLON 07002070000293338-E0Or1in86nIk
16:22:44 227 5,264.0000 XLON 07002070000293337-E0Or1in86nIQ
16:22:44 12 5,264.0000 XLON 07002070000293337-E0Or1in86nIU
16:22:44 19 5,264.0000 XLON 07002070000293337-E0Or1in86nIa
16:22:50 252 5,266.0000 XLON 07002070000293853-E0Or1in86nbm
16:22:57 13 5,264.0000 XLON 05002050000293658-E0Or1in86noB
16:22:57 47 5,264.0000 XLON 05002050000293658-E0Or1in86noD
16:22:57 45 5,264.0000 XLON 05002050000293658-E0Or1in86noF
16:22:57 113 5,264.0000 XLON 05002050000293658-E0Or1in86noH
16:23:05 110 5,264.0000 XLON 05002050000293658-E0Or1in86nyx
16:24:50 109 5,266.0000 XLON 05002050000294005-E0Or1in86r9M
16:25:13 21 5,266.0000 XLON 05002050000294005-E0Or1in86s3c
16:25:13 155 5,266.0000 XLON 07002070000294273-E0Or1in86s3k
16:25:13 66 5,266.0000 XLON 07002070000294410-E0Or1in86s3o
16:26:54 307 5,270.0000 XLON 07002070000294750-E0Or1in86vtY
16:26:56 25 5,268.0000 XLON 05002050000294515-E0Or1in86w0X
16:27:03 259 5,268.0000 XLON 07002070000294928-E0Or1in86wKv
16:27:03 163 5,268.0000 XLON 05002050000294515-E0Or1in86wKC
16:27:03 91 5,268.0000 XLON 07002070000294751-E0Or1in86wKE
16:28:04 144 5,264.0000 XLON 05002050000295028-E0Or1in86yXL
16:28:05 60 5,262.0000 XLON 07002070000295275-E0Or1in86yaA
16:28:21 95 5,262.0000 XLON 07002070000295275-E0Or1in86zCo
16:28:55 260 5,270.0000 XLON 07002070000295655-E0Or1in870XM
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 POSPKPBKABDDNKD
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