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:20251017:nRSQ7310Da&default-theme=true
RNS Number : 7310D Ashtead Group PLC 17 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 16 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: 84,800
Date of transaction: 16 October 2025
Average price paid per share (pence): 5,302.8292
Lowest price paid per share (pence): 5,240.0000
Highest price paid per share (pence): 5,354.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,314,693 (excluding Treasury shares), and the
Company will hold 30,040,140 ordinary shares in Treasury.
The figure of 421,314,693 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
08:01:04 265 5,268.0000 XLON 05002050000003506-E0OrkgH3SshR
08:01:04 309 5,266.0000 XLON 07002070000003508-E0OrkgH3Sshm
08:01:05 265 5,262.0000 XLON 05002050000003511-E0OrkgH3Ssuy
08:01:05 141 5,260.0000 XLON 07002070000003550-E0OrkgH3Ssv3
08:03:46 188 5,250.0000 XLON 07002070000003977-E0OrkgH3T2Rx
08:04:03 245 5,248.0000 XLON 07002070000003957-E0OrkgH3T34d
08:04:11 132 5,244.0000 XLON 05002050000003986-E0OrkgH3T3Zd
08:04:24 209 5,240.0000 XLON 07002070000004236-E0OrkgH3T445
08:08:11 213 5,254.0000 XLON 05002050000004798-E0OrkgH3TCnX
08:08:11 195 5,252.0000 XLON 05002050000004705-E0OrkgH3TCnc
08:09:04 204 5,250.0000 XLON 07002070000004674-E0OrkgH3TEWb
08:10:05 100 5,250.0000 XLON 05002050000005169-E0OrkgH3TGQQ
08:10:05 49 5,250.0000 XLON 05002050000005169-E0OrkgH3TGQS
08:10:26 109 5,250.0000 XLON 07002070000005249-E0OrkgH3TH6N
08:10:53 222 5,248.0000 XLON 05002050000005119-E0OrkgH3THm2
08:12:05 197 5,256.0000 XLON 05002050000005568-E0OrkgH3TKAy
08:12:05 170 5,254.0000 XLON 07002070000005442-E0OrkgH3TKB0
08:12:09 183 5,250.0000 XLON 07002070000005377-E0OrkgH3TKOY
08:13:33 80 5,250.0000 XLON 05002050000005678-E0OrkgH3TMng
08:13:33 74 5,250.0000 XLON 05002050000005678-E0OrkgH3TMni
08:13:47 168 5,246.0000 XLON 07002070000005649-E0OrkgH3TNDQ
08:13:52 76 5,242.0000 XLON 07002070000005867-E0OrkgH3TNUb
08:16:34 141 5,262.0000 XLON 05002050000007314-E0OrkgH3TSuw
08:16:36 48 5,262.0000 XLON 07002070000008279-E0OrkgH3TSz7
08:16:36 104 5,262.0000 XLON 07002070000008279-E0OrkgH3TSz9
08:17:43 197 5,260.0000 XLON 05002050000007177-E0OrkgH3TUWD
08:17:43 210 5,262.0000 XLON 05002050000009496-E0OrkgH3TUV8
08:19:05 140 5,254.0000 XLON 07002070000010292-E0OrkgH3TWep
08:22:48 121 5,268.0000 XLON 05002050000015352-E0OrkgH3TcJe
08:22:51 113 5,266.0000 XLON 07002070000014225-E0OrkgH3TcQz
08:23:16 151 5,266.0000 XLON 05002050000016277-E0OrkgH3Tcqx
08:23:16 7 5,266.0000 XLON 05002050000016277-E0OrkgH3Tcqz
08:23:18 140 5,262.0000 XLON 05002050000013974-E0OrkgH3TcuX
08:24:46 24 5,264.0000 XLON 07002070000017375-E0OrkgH3TeJr
08:24:46 112 5,264.0000 XLON 07002070000017375-E0OrkgH3TeJu
08:25:41 130 5,266.0000 XLON 07002070000018504-E0OrkgH3TfSY
08:26:44 124 5,268.0000 XLON 07002070000019439-E0OrkgH3Tgg1
08:27:00 80 5,266.0000 XLON 07002070000018893-E0OrkgH3Th9H
08:27:00 77 5,266.0000 XLON 07002070000018893-E0OrkgH3Th9L
08:27:52 168 5,264.0000 XLON 07002070000020083-E0OrkgH3TiJZ
08:28:04 198 5,262.0000 XLON 07002070000019774-E0OrkgH3TiSb
08:29:34 176 5,262.0000 XLON 05002050000021098-E0OrkgH3TkOh
08:30:35 137 5,266.0000 XLON 05002050000021862-E0OrkgH3TmN7
08:30:35 136 5,268.0000 XLON 07002070000022194-E0OrkgH3TmMR
08:31:02 137 5,264.0000 XLON 07002070000021710-E0OrkgH3Tn10
08:31:02 140 5,266.0000 XLON 05002050000022884-E0OrkgH3Tmxu
08:32:13 138 5,260.0000 XLON 07002070000023084-E0OrkgH3Tp7p
08:32:53 8 5,262.0000 XLON 07002070000024824-E0OrkgH3TpxM
08:32:53 238 5,262.0000 XLON 07002070000024824-E0OrkgH3TpxQ
08:33:00 60 5,260.0000 XLON 05002050000024847-E0OrkgH3Tq4d
08:33:00 134 5,260.0000 XLON 05002050000024847-E0OrkgH3Tq4f
08:34:05 109 5,254.0000 XLON 07002070000023085-E0OrkgH3Tr65
08:34:43 116 5,250.0000 XLON 07002070000026560-E0OrkgH3TrmZ
08:34:53 128 5,246.0000 XLON 05002050000026573-E0OrkgH3Trtu
08:36:01 116 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTn
08:36:01 54 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTp
08:36:01 30 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTr
08:36:01 44 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTt
08:38:24 89 5,256.0000 XLON 05002050000030485-E0OrkgH3Tvx8
08:38:24 158 5,256.0000 XLON 07002070000029922-E0OrkgH3Tvx6
08:38:24 116 5,254.0000 XLON 07002070000029640-E0OrkgH3TvxS
08:38:24 2 5,254.0000 XLON 07002070000029640-E0OrkgH3TvxX
08:39:25 206 5,256.0000 XLON 05002050000031548-E0OrkgH3Twz4
08:39:25 96 5,256.0000 XLON 07002070000031575-E0OrkgH3Twz6
08:43:07 202 5,268.0000 XLON 05002050000034992-E0OrkgH3U2VZ
08:43:46 160 5,266.0000 XLON 07002070000034574-E0OrkgH3U2xz
08:43:46 166 5,264.0000 XLON 07002070000033451-E0OrkgH3U2yL
08:45:08 126 5,266.0000 XLON 07002070000036345-E0OrkgH3U4RV
08:45:09 30 5,268.0000 XLON 07002070000036494-E0OrkgH3U4TB
08:45:09 47 5,268.0000 XLON 07002070000036494-E0OrkgH3U4TD
08:46:19 166 5,272.0000 XLON 07002070000037038-E0OrkgH3U67m
08:47:41 31 5,274.0000 XLON 05002050000038021-E0OrkgH3U7ab
08:48:16 177 5,272.0000 XLON 07002070000038286-E0OrkgH3U8Ca
08:49:10 125 5,274.0000 XLON 07002070000038801-E0OrkgH3U9MF
08:49:21 151 5,274.0000 XLON 07002070000038938-E0OrkgH3U9Vf
08:49:35 88 5,270.0000 XLON 05002050000036614-E0OrkgH3U9kc
08:49:35 9 5,270.0000 XLON 05002050000036928-E0OrkgH3U9ke
08:50:11 202 5,274.0000 XLON 05002050000039234-E0OrkgH3UAJn
08:51:01 15 5,272.0000 XLON 07002070000039798-E0OrkgH3UBGa
08:51:01 54 5,272.0000 XLON 07002070000039798-E0OrkgH3UBGc
08:51:01 44 5,272.0000 XLON 07002070000039798-E0OrkgH3UBGe
08:51:51 110 5,264.0000 XLON 05002050000039235-E0OrkgH3UC1U
08:51:51 163 5,268.0000 XLON 07002070000039800-E0OrkgH3UC0B
08:53:16 2 5,268.0000 XLON 05002050000041054-E0OrkgH3UDYr
08:53:16 121 5,268.0000 XLON 05002050000041054-E0OrkgH3UDYt
08:53:16 65 5,268.0000 XLON 05002050000041054-E0OrkgH3UDYv
08:54:09 73 5,268.0000 XLON 05002050000041071-E0OrkgH3UESk
08:54:33 179 5,266.0000 XLON 07002070000041631-E0OrkgH3UEpu
08:54:33 128 5,264.0000 XLON 07002070000041604-E0OrkgH3UEqH
08:56:12 142 5,266.0000 XLON 07002070000042442-E0OrkgH3UGzR
08:56:37 70 5,274.0000 XLON 05002050000042725-E0OrkgH3UKZE
08:57:57 149 5,270.0000 XLON 07002070000044038-E0OrkgH3UMii
09:00:01 112 5,270.0000 XLON 05002050000045390-E0OrkgH3UPGa
09:00:01 154 5,270.0000 XLON 07002070000045466-E0OrkgH3UPGY
09:02:10 138 5,274.0000 XLON 05002050000047966-E0OrkgH3USPj
09:03:00 191 5,274.0000 XLON 07002070000048902-E0OrkgH3UTYy
09:04:24 141 5,272.0000 XLON 05002050000047642-E0OrkgH3UVDm
09:05:01 152 5,272.0000 XLON 05002050000050410-E0OrkgH3UVkQ
09:07:11 32 5,272.0000 XLON 07002070000051982-E0OrkgH3UXuI
09:07:11 166 5,272.0000 XLON 07002070000051982-E0OrkgH3UXuK
09:07:41 162 5,272.0000 XLON 05002050000052141-E0OrkgH3UYP5
09:09:21 179 5,278.0000 XLON 07002070000053142-E0OrkgH3UaKD
09:09:41 154 5,276.0000 XLON 07002070000053116-E0OrkgH3Uaaf
09:09:41 135 5,272.0000 XLON 05002050000052923-E0OrkgH3Uab2
09:11:04 192 5,270.0000 XLON 05002050000054312-E0OrkgH3UcPb
09:12:50 98 5,276.0000 XLON 05002050000055161-E0OrkgH3Ueno
09:12:50 173 5,278.0000 XLON 05002050000055268-E0OrkgH3Uem9
09:14:35 163 5,276.0000 XLON 07002070000056154-E0OrkgH3Ugtl
09:16:56 7 5,286.0000 XLON 05002050000057404-E0OrkgH3UjO2
09:18:32 167 5,300.0000 XLON 05002050000058001-E0OrkgH3Ul4d
09:19:09 156 5,298.0000 XLON 07002070000058025-E0OrkgH3Ulh0
09:19:27 82 5,298.0000 XLON 07002070000058429-E0OrkgH3UluB
09:19:27 118 5,298.0000 XLON 07002070000058429-E0OrkgH3UluE
09:24:01 169 5,312.0000 XLON 05002050000060589-E0OrkgH3Ur78
09:24:21 203 5,312.0000 XLON 05002050000060822-E0OrkgH3Urjy
09:24:37 181 5,308.0000 XLON 07002070000059899-E0OrkgH3Us3G
09:26:03 19 5,312.0000 XLON 05002050000061589-E0OrkgH3UtQT
09:26:34 233 5,308.0000 XLON 07002070000061627-E0OrkgH3UtsA
09:26:36 152 5,306.0000 XLON 05002050000059569-E0OrkgH3Utxo
09:28:15 19 5,304.0000 XLON 05002050000062288-E0OrkgH3Uw40
09:29:50 160 5,306.0000 XLON 07002070000063165-E0OrkgH3Uxmn
09:30:10 168 5,304.0000 XLON 05002050000062288-E0OrkgH3UyM4
09:31:35 164 5,302.0000 XLON 05002050000064225-E0OrkgH3Uzgx
09:34:01 210 5,306.0000 XLON 05002050000065210-E0OrkgH3V2Ax
09:34:56 3 5,304.0000 XLON 07002070000065255-E0OrkgH3V2jR
09:34:56 147 5,304.0000 XLON 07002070000065255-E0OrkgH3V2jU
09:36:03 166 5,302.0000 XLON 05002050000065623-E0OrkgH3V3qX
09:36:20 103 5,300.0000 XLON 07002070000065940-E0OrkgH3V4Qo
09:36:20 4 5,300.0000 XLON 07002070000065940-E0OrkgH3V4Qt
09:37:09 151 5,302.0000 XLON 07002070000066551-E0OrkgH3V566
09:37:56 151 5,302.0000 XLON 07002070000067063-E0OrkgH3V5h3
09:43:03 36 5,312.0000 XLON 05002050000068551-E0OrkgH3V9KP
09:43:03 112 5,312.0000 XLON 05002050000068551-E0OrkgH3V9KT
09:43:50 155 5,312.0000 XLON 07002070000069166-E0OrkgH3V9wu
09:44:01 164 5,310.0000 XLON 05002050000068330-E0OrkgH3VA8z
09:44:20 3 5,308.0000 XLON 05002050000068182-E0OrkgH3VALz
09:44:20 190 5,308.0000 XLON 05002050000068182-E0OrkgH3VAM1
09:45:25 144 5,312.0000 XLON 07002070000069949-E0OrkgH3VBcd
09:48:30 185 5,314.0000 XLON 07002070000070646-E0OrkgH3VEKl
09:49:01 188 5,312.0000 XLON 05002050000070436-E0OrkgH3VEgd
09:50:47 174 5,312.0000 XLON 07002070000071422-E0OrkgH3VGPx
09:51:01 153 5,312.0000 XLON 07002070000072072-E0OrkgH3VGcy
09:51:34 61 5,310.0000 XLON 05002050000069521-E0OrkgH3VGxU
09:51:34 112 5,310.0000 XLON 05002050000069521-E0OrkgH3VGxS
09:52:04 29 5,306.0000 XLON 05002050000071040-E0OrkgH3VHPh
09:52:06 111 5,306.0000 XLON 05002050000071040-E0OrkgH3VHV4
09:52:06 30 5,306.0000 XLON 05002050000071040-E0OrkgH3VHV9
09:53:21 138 5,306.0000 XLON 07002070000072641-E0OrkgH3VIdz
09:55:01 176 5,306.0000 XLON 05002050000073001-E0OrkgH3VK5O
09:56:13 188 5,306.0000 XLON 05002050000073495-E0OrkgH3VKaE
10:00:34 88 5,308.0000 XLON 05002050000075085-E0OrkgH3VOAJ
10:00:34 73 5,308.0000 XLON 07002070000075262-E0OrkgH3VOAL
10:00:34 163 5,306.0000 XLON 05002050000074016-E0OrkgH3VOAk
10:01:30 179 5,306.0000 XLON 05002050000075446-E0OrkgH3VPCQ
10:02:17 164 5,302.0000 XLON 07002070000075456-E0OrkgH3VPnq
10:02:17 136 5,304.0000 XLON 05002050000075086-E0OrkgH3VPnD
10:04:58 139 5,310.0000 XLON 07002070000076840-E0OrkgH3VRYF
10:06:36 164 5,310.0000 XLON 07002070000077245-E0OrkgH3VSyn
10:06:36 151 5,312.0000 XLON 05002050000077140-E0OrkgH3VSyE
10:06:39 128 5,308.0000 XLON 07002070000076402-E0OrkgH3VT08
10:09:21 29 5,304.0000 XLON 05002050000078322-E0OrkgH3VUyW
10:09:32 186 5,302.0000 XLON 05002050000077713-E0OrkgH3VV8s
10:12:18 200 5,298.0000 XLON 05002050000078856-E0OrkgH3VXNb
10:12:18 133 5,300.0000 XLON 05002050000077714-E0OrkgH3VXMf
10:12:57 142 5,294.0000 XLON 05002050000078693-E0OrkgH3VY38
10:12:57 142 5,292.0000 XLON 07002070000079934-E0OrkgH3VY3J
10:13:21 185 5,288.0000 XLON 05002050000079815-E0OrkgH3VYOm
10:14:35 94 5,288.0000 XLON 07002070000080691-E0OrkgH3VZgM
10:14:35 6 5,288.0000 XLON 07002070000080691-E0OrkgH3VZgO
10:15:23 100 5,286.0000 XLON 05002050000080546-E0OrkgH3VaXW
10:20:03 158 5,290.0000 XLON 05002050000082192-E0OrkgH3Ve8L
10:22:25 160 5,290.0000 XLON 07002070000083848-E0OrkgH3Vfmu
10:23:45 143 5,288.0000 XLON 05002050000083278-E0OrkgH3VgtD
10:26:47 77 5,288.0000 XLON 07002070000085148-E0OrkgH3VjDS
10:26:47 74 5,288.0000 XLON 07002070000085148-E0OrkgH3VjDU
10:30:25 216 5,292.0000 XLON 05002050000085918-E0OrkgH3VmZF
10:30:25 167 5,292.0000 XLON 07002070000086053-E0OrkgH3VmZH
10:31:14 134 5,292.0000 XLON 07002070000087242-E0OrkgH3VnH9
10:31:14 153 5,292.0000 XLON 07002070000087260-E0OrkgH3VnHB
10:33:51 18 5,292.0000 XLON 05002050000088130-E0OrkgH3VofD
10:33:51 34 5,292.0000 XLON 05002050000088130-E0OrkgH3VofF
10:34:56 35 5,292.0000 XLON 05002050000088523-E0OrkgH3VpST
10:34:56 115 5,292.0000 XLON 05002050000088523-E0OrkgH3VpSV
10:34:56 121 5,292.0000 XLON 05002050000088523-E0OrkgH3VpSX
10:34:56 35 5,292.0000 XLON 05002050000088523-E0OrkgH3VpSZ
10:37:41 32 5,292.0000 XLON 05002050000090020-E0OrkgH3Vr6h
10:37:41 115 5,292.0000 XLON 05002050000090020-E0OrkgH3Vr6j
10:37:41 50 5,292.0000 XLON 05002050000090020-E0OrkgH3Vr6l
10:38:16 84 5,292.0000 XLON 05002050000090274-E0OrkgH3VrQf
10:40:30 229 5,292.0000 XLON 05002050000090840-E0OrkgH3VsV7
10:41:41 102 5,294.0000 XLON 05002050000091690-E0OrkgH3Vual
10:41:41 150 5,294.0000 XLON 05002050000091690-E0OrkgH3Vuaq
10:42:32 185 5,292.0000 XLON 07002070000091434-E0OrkgH3VveT
10:44:25 178 5,290.0000 XLON 05002050000089504-E0OrkgH3VxJJ
10:44:26 168 5,288.0000 XLON 05002050000092263-E0OrkgH3VxKj
10:45:29 124 5,292.0000 XLON 05002050000093325-E0OrkgH3VyIa
10:46:01 92 5,296.0000 XLON 07002070000093851-E0OrkgH3VyiN
10:46:01 94 5,296.0000 XLON 07002070000093851-E0OrkgH3Vyhm
10:46:01 10 5,298.0000 XLON 07002070000093850-E0OrkgH3VygO
10:48:54 166 5,296.0000 XLON 07002070000094437-E0OrkgH3W0kr
10:48:54 37 5,296.0000 XLON 07002070000094437-E0OrkgH3W0kt
10:50:17 149 5,292.0000 XLON 07002070000093795-E0OrkgH3W1vA
10:51:12 249 5,292.0000 XLON 07002070000095860-E0OrkgH3W2iu
10:51:23 172 5,290.0000 XLON 05002050000094613-E0OrkgH3W2rH
10:51:24 74 5,286.0000 XLON 05002050000095062-E0OrkgH3W2v5
10:51:24 151 5,286.0000 XLON 05002050000095062-E0OrkgH3W2v8
10:54:03 135 5,292.0000 XLON 07002070000096641-E0OrkgH3W4nl
10:54:53 90 5,290.0000 XLON 07002070000096619-E0OrkgH3W5Ey
10:55:33 100 5,288.0000 XLON 05002050000096815-E0OrkgH3W5cO
10:56:07 111 5,290.0000 XLON 05002050000097410-E0OrkgH3W61a
10:56:07 141 5,290.0000 XLON 07002070000097562-E0OrkgH3W61Y
10:58:11 118 5,284.0000 XLON 05002050000098110-E0OrkgH3W7Ui
10:58:11 16 5,284.0000 XLON 05002050000098110-E0OrkgH3W7Uk
10:58:11 89 5,286.0000 XLON 07002070000098269-E0OrkgH3W7U9
11:00:15 92 5,282.0000 XLON 07002070000099128-E0OrkgH3W9Mi
11:01:28 92 5,280.0000 XLON 05002050000098770-E0OrkgH3WAON
11:06:09 262 5,284.0000 XLON 05002050000101147-E0OrkgH3WDAl
11:06:41 213 5,282.0000 XLON 05002050000100834-E0OrkgH3WDU2
11:15:56 266 5,286.0000 XLON 05002050000103107-E0OrkgH3WJKg
11:15:57 173 5,286.0000 XLON 07002070000104976-E0OrkgH3WJLn
11:15:57 8 5,286.0000 XLON 07002070000104976-E0OrkgH3WJLp
11:15:57 52 5,286.0000 XLON 07002070000104976-E0OrkgH3WJLr
11:16:36 186 5,284.0000 XLON 07002070000102133-E0OrkgH3WJff
11:16:36 29 5,286.0000 XLON 07002070000105232-E0OrkgH3WJf5
11:16:36 65 5,286.0000 XLON 07002070000105232-E0OrkgH3WJf7
11:16:36 115 5,286.0000 XLON 07002070000105232-E0OrkgH3WJf9
11:16:36 19 5,286.0000 XLON 07002070000105232-E0OrkgH3WJfB
11:16:40 120 5,282.0000 XLON 05002050000101871-E0OrkgH3WJha
11:16:40 23 5,282.0000 XLON 05002050000101871-E0OrkgH3WJhd
11:22:24 255 5,284.0000 XLON 05002050000107010-E0OrkgH3WN8g
11:22:24 10 5,284.0000 XLON 05002050000107010-E0OrkgH3WN8i
11:24:45 165 5,284.0000 XLON 07002070000107777-E0OrkgH3WOcY
11:24:45 79 5,284.0000 XLON 07002070000107777-E0OrkgH3WOca
11:25:35 23 5,282.0000 XLON 05002050000105710-E0OrkgH3WP1P
11:25:35 202 5,282.0000 XLON 05002050000105710-E0OrkgH3WP1U
11:28:53 207 5,284.0000 XLON 05002050000109111-E0OrkgH3WRIY
11:29:15 216 5,282.0000 XLON 05002050000108847-E0OrkgH3WRX9
11:36:02 116 5,284.0000 XLON 05002050000110258-E0OrkgH3WWNd
11:36:02 72 5,284.0000 XLON 05002050000110258-E0OrkgH3WWNL
11:36:17 193 5,284.0000 XLON 07002070000111635-E0OrkgH3WWXl
11:36:53 178 5,284.0000 XLON 05002050000111959-E0OrkgH3WWxv
11:39:17 195 5,284.0000 XLON 05002050000112366-E0OrkgH3WYKW
11:39:17 114 5,282.0000 XLON 05002050000109508-E0OrkgH3WYKa
11:39:17 72 5,282.0000 XLON 05002050000109508-E0OrkgH3WYKd
11:41:36 212 5,282.0000 XLON 05002050000113633-E0OrkgH3WZca
11:41:42 180 5,280.0000 XLON 07002070000108586-E0OrkgH3WZh4
11:42:10 165 5,278.0000 XLON 07002070000112895-E0OrkgH3WZsc
11:47:00 177 5,280.0000 XLON 07002070000115302-E0OrkgH3WddO
11:48:56 290 5,286.0000 XLON 05002050000116339-E0OrkgH3Werw
11:55:28 153 5,292.0000 XLON 05002050000117717-E0OrkgH3Wk0U
11:55:28 230 5,292.0000 XLON 07002070000117369-E0OrkgH3Wk0S
11:55:28 66 5,292.0000 XLON 05002050000118464-E0OrkgH3Wk0Y
11:56:01 144 5,290.0000 XLON 05002050000118939-E0OrkgH3WkId
11:56:01 162 5,290.0000 XLON 05002050000118939-E0OrkgH3WkIf
11:56:01 52 5,290.0000 XLON 05002050000118939-E0OrkgH3WkIh
11:59:48 233 5,288.0000 XLON 05002050000116954-E0OrkgH3WmXL
11:59:48 252 5,290.0000 XLON 05002050000120251-E0OrkgH3WmWC
12:00:05 121 5,288.0000 XLON 05002050000120390-E0OrkgH3WnP6
12:00:05 24 5,288.0000 XLON 05002050000120390-E0OrkgH3WnP8
12:04:29 202 5,288.0000 XLON 05002050000121081-E0OrkgH3Wr8W
12:06:36 215 5,290.0000 XLON 05002050000123089-E0OrkgH3WtAE
12:11:01 196 5,290.0000 XLON 05002050000123481-E0OrkgH3WwLj
12:11:02 158 5,290.0000 XLON 05002050000124549-E0OrkgH3WwMX
12:11:02 94 5,290.0000 XLON 05002050000124549-E0OrkgH3WwMZ
12:11:37 46 5,292.0000 XLON 05002050000124733-E0OrkgH3Wx3S
12:11:37 29 5,292.0000 XLON 05002050000124733-E0OrkgH3Wx3U
12:13:07 28 5,290.0000 XLON 07002070000125240-E0OrkgH3Wxyg
12:16:52 219 5,298.0000 XLON 05002050000126391-E0OrkgH3X09M
12:16:53 189 5,298.0000 XLON 05002050000126394-E0OrkgH3X09w
12:17:28 217 5,298.0000 XLON 05002050000126601-E0OrkgH3X0gK
12:18:42 282 5,296.0000 XLON 07002070000126135-E0OrkgH3X1qh
12:18:42 242 5,298.0000 XLON 07002070000127113-E0OrkgH3X1q5
12:23:58 199 5,294.0000 XLON 05002050000128410-E0OrkgH3X57p
12:23:58 8 5,294.0000 XLON 05002050000128410-E0OrkgH3X57t
12:26:36 134 5,294.0000 XLON 05002050000129331-E0OrkgH3X72w
12:26:36 93 5,294.0000 XLON 05002050000129331-E0OrkgH3X731
12:26:47 176 5,292.0000 XLON 05002050000127520-E0OrkgH3X7FD
12:29:12 165 5,292.0000 XLON 05002050000129624-E0OrkgH3X9DS
12:29:12 90 5,292.0000 XLON 05002050000129624-E0OrkgH3X9DU
12:31:32 35 5,300.0000 XLON 05002050000131016-E0OrkgH3XB89
12:31:55 198 5,302.0000 XLON 07002070000131344-E0OrkgH3XBRN
12:32:35 231 5,298.0000 XLON 07002070000131236-E0OrkgH3XCEq
12:33:16 108 5,298.0000 XLON 07002070000131806-E0OrkgH3XD2e
12:37:01 165 5,296.0000 XLON 07002070000131628-E0OrkgH3XFFC
12:37:01 5 5,296.0000 XLON 07002070000131628-E0OrkgH3XFFE
12:37:13 114 5,294.0000 XLON 05002050000131597-E0OrkgH3XFWm
12:37:13 116 5,294.0000 XLON 07002070000132794-E0OrkgH3XFWo
12:38:06 162 5,292.0000 XLON 05002050000133123-E0OrkgH3XG52
12:39:22 79 5,292.0000 XLON 05002050000133816-E0OrkgH3XHnV
12:39:22 86 5,292.0000 XLON 05002050000133816-E0OrkgH3XHnY
12:41:01 168 5,306.0000 XLON 05002050000134496-E0OrkgH3XJCe
12:44:39 171 5,310.0000 XLON 05002050000135465-E0OrkgH3XMUK
12:45:45 62 5,312.0000 XLON 05002050000136351-E0OrkgH3XNdg
12:45:45 126 5,312.0000 XLON 07002070000136548-E0OrkgH3XNde
12:45:45 9 5,312.0000 XLON 05002050000136351-E0OrkgH3XNdi
12:47:18 184 5,310.0000 XLON 07002070000136768-E0OrkgH3XOlx
12:48:18 196 5,312.0000 XLON 05002050000137289-E0OrkgH3XPSD
12:50:09 74 5,310.0000 XLON 07002070000137471-E0OrkgH3XQuc
12:50:17 77 5,310.0000 XLON 07002070000137471-E0OrkgH3XRIT
12:52:01 127 5,310.0000 XLON 07002070000138930-E0OrkgH3XSec
12:52:01 71 5,310.0000 XLON 07002070000138930-E0OrkgH3XSee
12:52:03 200 5,308.0000 XLON 05002050000137821-E0OrkgH3XShK
12:53:33 151 5,306.0000 XLON 07002070000139674-E0OrkgH3XU5i
12:53:40 130 5,304.0000 XLON 05002050000139222-E0OrkgH3XUAy
12:55:20 75 5,296.0000 XLON 07002070000140108-E0OrkgH3XWrj
12:55:20 47 5,296.0000 XLON 07002070000140108-E0OrkgH3XWrn
12:57:32 129 5,296.0000 XLON 05002050000140668-E0OrkgH3XZ0Y
13:00:30 87 5,294.0000 XLON 05002050000139879-E0OrkgH3XcG5
13:00:30 67 5,294.0000 XLON 05002050000141989-E0OrkgH3XcG7
13:00:30 6 5,294.0000 XLON 05002050000141989-E0OrkgH3XcG9
13:00:55 154 5,292.0000 XLON 07002070000141296-E0OrkgH3Xd53
13:04:58 276 5,300.0000 XLON 07002070000144306-E0OrkgH3XhbL
13:04:58 276 5,302.0000 XLON 05002050000144038-E0OrkgH3Xhah
13:06:28 133 5,300.0000 XLON 05002050000144636-E0OrkgH3XiP4
13:07:09 2 5,300.0000 XLON 05002050000144636-E0OrkgH3Xirz
13:08:14 48 5,302.0000 XLON 05002050000145240-E0OrkgH3XjsH
13:08:14 98 5,302.0000 XLON 05002050000145240-E0OrkgH3XjsJ
13:10:25 47 5,302.0000 XLON 07002070000146839-E0OrkgH3Xlhm
13:10:25 42 5,302.0000 XLON 07002070000146839-E0OrkgH3Xlho
13:10:25 92 5,302.0000 XLON 07002070000146839-E0OrkgH3Xlhq
13:11:01 195 5,302.0000 XLON 05002050000147042-E0OrkgH3XmEt
13:12:41 105 5,300.0000 XLON 07002070000148017-E0OrkgH3Xnxh
13:12:41 73 5,300.0000 XLON 07002070000148017-E0OrkgH3Xnxj
13:19:42 244 5,300.0000 XLON 07002070000150388-E0OrkgH3Xud1
13:22:35 88 5,306.0000 XLON 05002050000152708-E0OrkgH3Xxol
13:22:44 132 5,306.0000 XLON 05002050000152783-E0OrkgH3Xxyv
13:22:46 1 5,308.0000 XLON 07002070000153027-E0OrkgH3Xy25
13:22:46 130 5,308.0000 XLON 07002070000153027-E0OrkgH3Xy27
13:23:35 212 5,306.0000 XLON 07002070000153050-E0OrkgH3Xyua
13:25:17 221 5,304.0000 XLON 05002050000153393-E0OrkgH3Y0Q6
13:25:21 233 5,302.0000 XLON 05002050000151804-E0OrkgH3Y0V2
13:30:02 266 5,304.0000 XLON 05002050000155579-E0OrkgH3Y3v7
13:31:27 89 5,312.0000 XLON 07002070000159274-E0OrkgH3Y56m
13:31:27 56 5,312.0000 XLON 07002070000159274-E0OrkgH3Y56o
13:31:27 75 5,312.0000 XLON 07002070000159274-E0OrkgH3Y56q
13:32:43 33 5,312.0000 XLON 07002070000160199-E0OrkgH3Y6KU
13:35:50 62 5,310.0000 XLON 05002050000160654-E0OrkgH3Y8Vg
13:35:50 177 5,310.0000 XLON 05002050000160654-E0OrkgH3Y8Vk
13:36:36 26 5,310.0000 XLON 07002070000162231-E0OrkgH3Y9Ga
13:36:36 83 5,310.0000 XLON 07002070000162231-E0OrkgH3Y9Gc
13:36:49 154 5,308.0000 XLON 05002050000159049-E0OrkgH3Y9L7
13:36:49 63 5,308.0000 XLON 07002070000159275-E0OrkgH3Y9L9
13:39:46 27 5,312.0000 XLON 07002070000163753-E0OrkgH3YCZV
13:42:48 257 5,316.0000 XLON 05002050000164596-E0OrkgH3YFcK
13:42:49 205 5,316.0000 XLON 05002050000165176-E0OrkgH3YFgO
13:42:49 124 5,316.0000 XLON 05002050000165176-E0OrkgH3YFgQ
13:43:09 281 5,314.0000 XLON 05002050000163841-E0OrkgH3YFw1
13:45:29 59 5,314.0000 XLON 07002070000166417-E0OrkgH3YHeU
13:45:29 198 5,314.0000 XLON 07002070000166417-E0OrkgH3YHeW
13:47:11 108 5,314.0000 XLON 07002070000167422-E0OrkgH3YJ7A
13:47:11 108 5,314.0000 XLON 07002070000167422-E0OrkgH3YJ7C
13:47:11 26 5,314.0000 XLON 07002070000167422-E0OrkgH3YJ7E
13:50:31 288 5,316.0000 XLON 05002050000168529-E0OrkgH3YLjc
13:51:01 11 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZs
13:51:01 108 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZu
13:51:01 63 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZw
13:51:01 36 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZy
13:52:16 276 5,314.0000 XLON 07002070000167827-E0OrkgH3YNOt
13:55:41 258 5,314.0000 XLON 05002050000170633-E0OrkgH3YQ65
13:58:05 228 5,312.0000 XLON 05002050000163528-E0OrkgH3YRda
13:58:42 162 5,310.0000 XLON 05002050000169558-E0OrkgH3YRzm
13:58:42 99 5,310.0000 XLON 07002070000171900-E0OrkgH3YRzt
14:00:03 76 5,312.0000 XLON 07002070000172822-E0OrkgH3YSx0
14:00:03 152 5,312.0000 XLON 07002070000172822-E0OrkgH3YSx5
14:01:01 293 5,312.0000 XLON 05002050000173394-E0OrkgH3YTwJ
14:01:52 106 5,310.0000 XLON 07002070000172823-E0OrkgH3YUXd
14:01:52 142 5,310.0000 XLON 07002070000172823-E0OrkgH3YUXf
14:04:10 86 5,304.0000 XLON 05002050000174322-E0OrkgH3YWxG
14:04:10 93 5,304.0000 XLON 05002050000174322-E0OrkgH3YWxE
14:07:11 85 5,306.0000 XLON 07002070000177122-E0OrkgH3YZSd
14:07:11 122 5,306.0000 XLON 07002070000177122-E0OrkgH3YZSf
14:07:32 179 5,302.0000 XLON 05002050000174323-E0OrkgH3YZfI
14:08:07 175 5,302.0000 XLON 07002070000177310-E0OrkgH3Ya8t
14:08:07 71 5,302.0000 XLON 07002070000177310-E0OrkgH3Ya8v
14:10:30 89 5,302.0000 XLON 07002070000178024-E0OrkgH3YcNa
14:10:30 135 5,302.0000 XLON 07002070000178024-E0OrkgH3YcNc
14:10:50 78 5,300.0000 XLON 07002070000175617-E0OrkgH3Yclo
14:10:50 98 5,300.0000 XLON 07002070000177311-E0OrkgH3Yclq
14:13:31 179 5,308.0000 XLON 05002050000179177-E0OrkgH3YfKO
14:13:50 166 5,306.0000 XLON 05002050000178875-E0OrkgH3YfVu
14:14:14 68 5,304.0000 XLON 05002050000179362-E0OrkgH3Yfym
14:16:08 67 5,308.0000 XLON 07002070000181212-E0OrkgH3YhrK
14:16:08 79 5,308.0000 XLON 07002070000181212-E0OrkgH3YhrM
14:17:22 62 5,306.0000 XLON 07002070000181271-E0OrkgH3Yj3a
14:19:21 14 5,310.0000 XLON 07002070000182967-E0OrkgH3Ykfn
14:21:15 343 5,312.0000 XLON
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: 84,800
Date of transaction: 16 October 2025
Average price paid per share (pence): 5,302.8292
Lowest price paid per share (pence): 5,240.0000
Highest price paid per share (pence): 5,354.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,314,693 (excluding Treasury shares), and the
Company will hold 30,040,140 ordinary shares in Treasury.
The figure of 421,314,693 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
08:01:04 265 5,268.0000 XLON 05002050000003506-E0OrkgH3SshR
08:01:04 309 5,266.0000 XLON 07002070000003508-E0OrkgH3Sshm
08:01:05 265 5,262.0000 XLON 05002050000003511-E0OrkgH3Ssuy
08:01:05 141 5,260.0000 XLON 07002070000003550-E0OrkgH3Ssv3
08:03:46 188 5,250.0000 XLON 07002070000003977-E0OrkgH3T2Rx
08:04:03 245 5,248.0000 XLON 07002070000003957-E0OrkgH3T34d
08:04:11 132 5,244.0000 XLON 05002050000003986-E0OrkgH3T3Zd
08:04:24 209 5,240.0000 XLON 07002070000004236-E0OrkgH3T445
08:08:11 213 5,254.0000 XLON 05002050000004798-E0OrkgH3TCnX
08:08:11 195 5,252.0000 XLON 05002050000004705-E0OrkgH3TCnc
08:09:04 204 5,250.0000 XLON 07002070000004674-E0OrkgH3TEWb
08:10:05 100 5,250.0000 XLON 05002050000005169-E0OrkgH3TGQQ
08:10:05 49 5,250.0000 XLON 05002050000005169-E0OrkgH3TGQS
08:10:26 109 5,250.0000 XLON 07002070000005249-E0OrkgH3TH6N
08:10:53 222 5,248.0000 XLON 05002050000005119-E0OrkgH3THm2
08:12:05 197 5,256.0000 XLON 05002050000005568-E0OrkgH3TKAy
08:12:05 170 5,254.0000 XLON 07002070000005442-E0OrkgH3TKB0
08:12:09 183 5,250.0000 XLON 07002070000005377-E0OrkgH3TKOY
08:13:33 80 5,250.0000 XLON 05002050000005678-E0OrkgH3TMng
08:13:33 74 5,250.0000 XLON 05002050000005678-E0OrkgH3TMni
08:13:47 168 5,246.0000 XLON 07002070000005649-E0OrkgH3TNDQ
08:13:52 76 5,242.0000 XLON 07002070000005867-E0OrkgH3TNUb
08:16:34 141 5,262.0000 XLON 05002050000007314-E0OrkgH3TSuw
08:16:36 48 5,262.0000 XLON 07002070000008279-E0OrkgH3TSz7
08:16:36 104 5,262.0000 XLON 07002070000008279-E0OrkgH3TSz9
08:17:43 197 5,260.0000 XLON 05002050000007177-E0OrkgH3TUWD
08:17:43 210 5,262.0000 XLON 05002050000009496-E0OrkgH3TUV8
08:19:05 140 5,254.0000 XLON 07002070000010292-E0OrkgH3TWep
08:22:48 121 5,268.0000 XLON 05002050000015352-E0OrkgH3TcJe
08:22:51 113 5,266.0000 XLON 07002070000014225-E0OrkgH3TcQz
08:23:16 151 5,266.0000 XLON 05002050000016277-E0OrkgH3Tcqx
08:23:16 7 5,266.0000 XLON 05002050000016277-E0OrkgH3Tcqz
08:23:18 140 5,262.0000 XLON 05002050000013974-E0OrkgH3TcuX
08:24:46 24 5,264.0000 XLON 07002070000017375-E0OrkgH3TeJr
08:24:46 112 5,264.0000 XLON 07002070000017375-E0OrkgH3TeJu
08:25:41 130 5,266.0000 XLON 07002070000018504-E0OrkgH3TfSY
08:26:44 124 5,268.0000 XLON 07002070000019439-E0OrkgH3Tgg1
08:27:00 80 5,266.0000 XLON 07002070000018893-E0OrkgH3Th9H
08:27:00 77 5,266.0000 XLON 07002070000018893-E0OrkgH3Th9L
08:27:52 168 5,264.0000 XLON 07002070000020083-E0OrkgH3TiJZ
08:28:04 198 5,262.0000 XLON 07002070000019774-E0OrkgH3TiSb
08:29:34 176 5,262.0000 XLON 05002050000021098-E0OrkgH3TkOh
08:30:35 137 5,266.0000 XLON 05002050000021862-E0OrkgH3TmN7
08:30:35 136 5,268.0000 XLON 07002070000022194-E0OrkgH3TmMR
08:31:02 137 5,264.0000 XLON 07002070000021710-E0OrkgH3Tn10
08:31:02 140 5,266.0000 XLON 05002050000022884-E0OrkgH3Tmxu
08:32:13 138 5,260.0000 XLON 07002070000023084-E0OrkgH3Tp7p
08:32:53 8 5,262.0000 XLON 07002070000024824-E0OrkgH3TpxM
08:32:53 238 5,262.0000 XLON 07002070000024824-E0OrkgH3TpxQ
08:33:00 60 5,260.0000 XLON 05002050000024847-E0OrkgH3Tq4d
08:33:00 134 5,260.0000 XLON 05002050000024847-E0OrkgH3Tq4f
08:34:05 109 5,254.0000 XLON 07002070000023085-E0OrkgH3Tr65
08:34:43 116 5,250.0000 XLON 07002070000026560-E0OrkgH3TrmZ
08:34:53 128 5,246.0000 XLON 05002050000026573-E0OrkgH3Trtu
08:36:01 116 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTn
08:36:01 54 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTp
08:36:01 30 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTr
08:36:01 44 5,242.0000 XLON 05002050000028292-E0OrkgH3TtTt
08:38:24 89 5,256.0000 XLON 05002050000030485-E0OrkgH3Tvx8
08:38:24 158 5,256.0000 XLON 07002070000029922-E0OrkgH3Tvx6
08:38:24 116 5,254.0000 XLON 07002070000029640-E0OrkgH3TvxS
08:38:24 2 5,254.0000 XLON 07002070000029640-E0OrkgH3TvxX
08:39:25 206 5,256.0000 XLON 05002050000031548-E0OrkgH3Twz4
08:39:25 96 5,256.0000 XLON 07002070000031575-E0OrkgH3Twz6
08:43:07 202 5,268.0000 XLON 05002050000034992-E0OrkgH3U2VZ
08:43:46 160 5,266.0000 XLON 07002070000034574-E0OrkgH3U2xz
08:43:46 166 5,264.0000 XLON 07002070000033451-E0OrkgH3U2yL
08:45:08 126 5,266.0000 XLON 07002070000036345-E0OrkgH3U4RV
08:45:09 30 5,268.0000 XLON 07002070000036494-E0OrkgH3U4TB
08:45:09 47 5,268.0000 XLON 07002070000036494-E0OrkgH3U4TD
08:46:19 166 5,272.0000 XLON 07002070000037038-E0OrkgH3U67m
08:47:41 31 5,274.0000 XLON 05002050000038021-E0OrkgH3U7ab
08:48:16 177 5,272.0000 XLON 07002070000038286-E0OrkgH3U8Ca
08:49:10 125 5,274.0000 XLON 07002070000038801-E0OrkgH3U9MF
08:49:21 151 5,274.0000 XLON 07002070000038938-E0OrkgH3U9Vf
08:49:35 88 5,270.0000 XLON 05002050000036614-E0OrkgH3U9kc
08:49:35 9 5,270.0000 XLON 05002050000036928-E0OrkgH3U9ke
08:50:11 202 5,274.0000 XLON 05002050000039234-E0OrkgH3UAJn
08:51:01 15 5,272.0000 XLON 07002070000039798-E0OrkgH3UBGa
08:51:01 54 5,272.0000 XLON 07002070000039798-E0OrkgH3UBGc
08:51:01 44 5,272.0000 XLON 07002070000039798-E0OrkgH3UBGe
08:51:51 110 5,264.0000 XLON 05002050000039235-E0OrkgH3UC1U
08:51:51 163 5,268.0000 XLON 07002070000039800-E0OrkgH3UC0B
08:53:16 2 5,268.0000 XLON 05002050000041054-E0OrkgH3UDYr
08:53:16 121 5,268.0000 XLON 05002050000041054-E0OrkgH3UDYt
08:53:16 65 5,268.0000 XLON 05002050000041054-E0OrkgH3UDYv
08:54:09 73 5,268.0000 XLON 05002050000041071-E0OrkgH3UESk
08:54:33 179 5,266.0000 XLON 07002070000041631-E0OrkgH3UEpu
08:54:33 128 5,264.0000 XLON 07002070000041604-E0OrkgH3UEqH
08:56:12 142 5,266.0000 XLON 07002070000042442-E0OrkgH3UGzR
08:56:37 70 5,274.0000 XLON 05002050000042725-E0OrkgH3UKZE
08:57:57 149 5,270.0000 XLON 07002070000044038-E0OrkgH3UMii
09:00:01 112 5,270.0000 XLON 05002050000045390-E0OrkgH3UPGa
09:00:01 154 5,270.0000 XLON 07002070000045466-E0OrkgH3UPGY
09:02:10 138 5,274.0000 XLON 05002050000047966-E0OrkgH3USPj
09:03:00 191 5,274.0000 XLON 07002070000048902-E0OrkgH3UTYy
09:04:24 141 5,272.0000 XLON 05002050000047642-E0OrkgH3UVDm
09:05:01 152 5,272.0000 XLON 05002050000050410-E0OrkgH3UVkQ
09:07:11 32 5,272.0000 XLON 07002070000051982-E0OrkgH3UXuI
09:07:11 166 5,272.0000 XLON 07002070000051982-E0OrkgH3UXuK
09:07:41 162 5,272.0000 XLON 05002050000052141-E0OrkgH3UYP5
09:09:21 179 5,278.0000 XLON 07002070000053142-E0OrkgH3UaKD
09:09:41 154 5,276.0000 XLON 07002070000053116-E0OrkgH3Uaaf
09:09:41 135 5,272.0000 XLON 05002050000052923-E0OrkgH3Uab2
09:11:04 192 5,270.0000 XLON 05002050000054312-E0OrkgH3UcPb
09:12:50 98 5,276.0000 XLON 05002050000055161-E0OrkgH3Ueno
09:12:50 173 5,278.0000 XLON 05002050000055268-E0OrkgH3Uem9
09:14:35 163 5,276.0000 XLON 07002070000056154-E0OrkgH3Ugtl
09:16:56 7 5,286.0000 XLON 05002050000057404-E0OrkgH3UjO2
09:18:32 167 5,300.0000 XLON 05002050000058001-E0OrkgH3Ul4d
09:19:09 156 5,298.0000 XLON 07002070000058025-E0OrkgH3Ulh0
09:19:27 82 5,298.0000 XLON 07002070000058429-E0OrkgH3UluB
09:19:27 118 5,298.0000 XLON 07002070000058429-E0OrkgH3UluE
09:24:01 169 5,312.0000 XLON 05002050000060589-E0OrkgH3Ur78
09:24:21 203 5,312.0000 XLON 05002050000060822-E0OrkgH3Urjy
09:24:37 181 5,308.0000 XLON 07002070000059899-E0OrkgH3Us3G
09:26:03 19 5,312.0000 XLON 05002050000061589-E0OrkgH3UtQT
09:26:34 233 5,308.0000 XLON 07002070000061627-E0OrkgH3UtsA
09:26:36 152 5,306.0000 XLON 05002050000059569-E0OrkgH3Utxo
09:28:15 19 5,304.0000 XLON 05002050000062288-E0OrkgH3Uw40
09:29:50 160 5,306.0000 XLON 07002070000063165-E0OrkgH3Uxmn
09:30:10 168 5,304.0000 XLON 05002050000062288-E0OrkgH3UyM4
09:31:35 164 5,302.0000 XLON 05002050000064225-E0OrkgH3Uzgx
09:34:01 210 5,306.0000 XLON 05002050000065210-E0OrkgH3V2Ax
09:34:56 3 5,304.0000 XLON 07002070000065255-E0OrkgH3V2jR
09:34:56 147 5,304.0000 XLON 07002070000065255-E0OrkgH3V2jU
09:36:03 166 5,302.0000 XLON 05002050000065623-E0OrkgH3V3qX
09:36:20 103 5,300.0000 XLON 07002070000065940-E0OrkgH3V4Qo
09:36:20 4 5,300.0000 XLON 07002070000065940-E0OrkgH3V4Qt
09:37:09 151 5,302.0000 XLON 07002070000066551-E0OrkgH3V566
09:37:56 151 5,302.0000 XLON 07002070000067063-E0OrkgH3V5h3
09:43:03 36 5,312.0000 XLON 05002050000068551-E0OrkgH3V9KP
09:43:03 112 5,312.0000 XLON 05002050000068551-E0OrkgH3V9KT
09:43:50 155 5,312.0000 XLON 07002070000069166-E0OrkgH3V9wu
09:44:01 164 5,310.0000 XLON 05002050000068330-E0OrkgH3VA8z
09:44:20 3 5,308.0000 XLON 05002050000068182-E0OrkgH3VALz
09:44:20 190 5,308.0000 XLON 05002050000068182-E0OrkgH3VAM1
09:45:25 144 5,312.0000 XLON 07002070000069949-E0OrkgH3VBcd
09:48:30 185 5,314.0000 XLON 07002070000070646-E0OrkgH3VEKl
09:49:01 188 5,312.0000 XLON 05002050000070436-E0OrkgH3VEgd
09:50:47 174 5,312.0000 XLON 07002070000071422-E0OrkgH3VGPx
09:51:01 153 5,312.0000 XLON 07002070000072072-E0OrkgH3VGcy
09:51:34 61 5,310.0000 XLON 05002050000069521-E0OrkgH3VGxU
09:51:34 112 5,310.0000 XLON 05002050000069521-E0OrkgH3VGxS
09:52:04 29 5,306.0000 XLON 05002050000071040-E0OrkgH3VHPh
09:52:06 111 5,306.0000 XLON 05002050000071040-E0OrkgH3VHV4
09:52:06 30 5,306.0000 XLON 05002050000071040-E0OrkgH3VHV9
09:53:21 138 5,306.0000 XLON 07002070000072641-E0OrkgH3VIdz
09:55:01 176 5,306.0000 XLON 05002050000073001-E0OrkgH3VK5O
09:56:13 188 5,306.0000 XLON 05002050000073495-E0OrkgH3VKaE
10:00:34 88 5,308.0000 XLON 05002050000075085-E0OrkgH3VOAJ
10:00:34 73 5,308.0000 XLON 07002070000075262-E0OrkgH3VOAL
10:00:34 163 5,306.0000 XLON 05002050000074016-E0OrkgH3VOAk
10:01:30 179 5,306.0000 XLON 05002050000075446-E0OrkgH3VPCQ
10:02:17 164 5,302.0000 XLON 07002070000075456-E0OrkgH3VPnq
10:02:17 136 5,304.0000 XLON 05002050000075086-E0OrkgH3VPnD
10:04:58 139 5,310.0000 XLON 07002070000076840-E0OrkgH3VRYF
10:06:36 164 5,310.0000 XLON 07002070000077245-E0OrkgH3VSyn
10:06:36 151 5,312.0000 XLON 05002050000077140-E0OrkgH3VSyE
10:06:39 128 5,308.0000 XLON 07002070000076402-E0OrkgH3VT08
10:09:21 29 5,304.0000 XLON 05002050000078322-E0OrkgH3VUyW
10:09:32 186 5,302.0000 XLON 05002050000077713-E0OrkgH3VV8s
10:12:18 200 5,298.0000 XLON 05002050000078856-E0OrkgH3VXNb
10:12:18 133 5,300.0000 XLON 05002050000077714-E0OrkgH3VXMf
10:12:57 142 5,294.0000 XLON 05002050000078693-E0OrkgH3VY38
10:12:57 142 5,292.0000 XLON 07002070000079934-E0OrkgH3VY3J
10:13:21 185 5,288.0000 XLON 05002050000079815-E0OrkgH3VYOm
10:14:35 94 5,288.0000 XLON 07002070000080691-E0OrkgH3VZgM
10:14:35 6 5,288.0000 XLON 07002070000080691-E0OrkgH3VZgO
10:15:23 100 5,286.0000 XLON 05002050000080546-E0OrkgH3VaXW
10:20:03 158 5,290.0000 XLON 05002050000082192-E0OrkgH3Ve8L
10:22:25 160 5,290.0000 XLON 07002070000083848-E0OrkgH3Vfmu
10:23:45 143 5,288.0000 XLON 05002050000083278-E0OrkgH3VgtD
10:26:47 77 5,288.0000 XLON 07002070000085148-E0OrkgH3VjDS
10:26:47 74 5,288.0000 XLON 07002070000085148-E0OrkgH3VjDU
10:30:25 216 5,292.0000 XLON 05002050000085918-E0OrkgH3VmZF
10:30:25 167 5,292.0000 XLON 07002070000086053-E0OrkgH3VmZH
10:31:14 134 5,292.0000 XLON 07002070000087242-E0OrkgH3VnH9
10:31:14 153 5,292.0000 XLON 07002070000087260-E0OrkgH3VnHB
10:33:51 18 5,292.0000 XLON 05002050000088130-E0OrkgH3VofD
10:33:51 34 5,292.0000 XLON 05002050000088130-E0OrkgH3VofF
10:34:56 35 5,292.0000 XLON 05002050000088523-E0OrkgH3VpST
10:34:56 115 5,292.0000 XLON 05002050000088523-E0OrkgH3VpSV
10:34:56 121 5,292.0000 XLON 05002050000088523-E0OrkgH3VpSX
10:34:56 35 5,292.0000 XLON 05002050000088523-E0OrkgH3VpSZ
10:37:41 32 5,292.0000 XLON 05002050000090020-E0OrkgH3Vr6h
10:37:41 115 5,292.0000 XLON 05002050000090020-E0OrkgH3Vr6j
10:37:41 50 5,292.0000 XLON 05002050000090020-E0OrkgH3Vr6l
10:38:16 84 5,292.0000 XLON 05002050000090274-E0OrkgH3VrQf
10:40:30 229 5,292.0000 XLON 05002050000090840-E0OrkgH3VsV7
10:41:41 102 5,294.0000 XLON 05002050000091690-E0OrkgH3Vual
10:41:41 150 5,294.0000 XLON 05002050000091690-E0OrkgH3Vuaq
10:42:32 185 5,292.0000 XLON 07002070000091434-E0OrkgH3VveT
10:44:25 178 5,290.0000 XLON 05002050000089504-E0OrkgH3VxJJ
10:44:26 168 5,288.0000 XLON 05002050000092263-E0OrkgH3VxKj
10:45:29 124 5,292.0000 XLON 05002050000093325-E0OrkgH3VyIa
10:46:01 92 5,296.0000 XLON 07002070000093851-E0OrkgH3VyiN
10:46:01 94 5,296.0000 XLON 07002070000093851-E0OrkgH3Vyhm
10:46:01 10 5,298.0000 XLON 07002070000093850-E0OrkgH3VygO
10:48:54 166 5,296.0000 XLON 07002070000094437-E0OrkgH3W0kr
10:48:54 37 5,296.0000 XLON 07002070000094437-E0OrkgH3W0kt
10:50:17 149 5,292.0000 XLON 07002070000093795-E0OrkgH3W1vA
10:51:12 249 5,292.0000 XLON 07002070000095860-E0OrkgH3W2iu
10:51:23 172 5,290.0000 XLON 05002050000094613-E0OrkgH3W2rH
10:51:24 74 5,286.0000 XLON 05002050000095062-E0OrkgH3W2v5
10:51:24 151 5,286.0000 XLON 05002050000095062-E0OrkgH3W2v8
10:54:03 135 5,292.0000 XLON 07002070000096641-E0OrkgH3W4nl
10:54:53 90 5,290.0000 XLON 07002070000096619-E0OrkgH3W5Ey
10:55:33 100 5,288.0000 XLON 05002050000096815-E0OrkgH3W5cO
10:56:07 111 5,290.0000 XLON 05002050000097410-E0OrkgH3W61a
10:56:07 141 5,290.0000 XLON 07002070000097562-E0OrkgH3W61Y
10:58:11 118 5,284.0000 XLON 05002050000098110-E0OrkgH3W7Ui
10:58:11 16 5,284.0000 XLON 05002050000098110-E0OrkgH3W7Uk
10:58:11 89 5,286.0000 XLON 07002070000098269-E0OrkgH3W7U9
11:00:15 92 5,282.0000 XLON 07002070000099128-E0OrkgH3W9Mi
11:01:28 92 5,280.0000 XLON 05002050000098770-E0OrkgH3WAON
11:06:09 262 5,284.0000 XLON 05002050000101147-E0OrkgH3WDAl
11:06:41 213 5,282.0000 XLON 05002050000100834-E0OrkgH3WDU2
11:15:56 266 5,286.0000 XLON 05002050000103107-E0OrkgH3WJKg
11:15:57 173 5,286.0000 XLON 07002070000104976-E0OrkgH3WJLn
11:15:57 8 5,286.0000 XLON 07002070000104976-E0OrkgH3WJLp
11:15:57 52 5,286.0000 XLON 07002070000104976-E0OrkgH3WJLr
11:16:36 186 5,284.0000 XLON 07002070000102133-E0OrkgH3WJff
11:16:36 29 5,286.0000 XLON 07002070000105232-E0OrkgH3WJf5
11:16:36 65 5,286.0000 XLON 07002070000105232-E0OrkgH3WJf7
11:16:36 115 5,286.0000 XLON 07002070000105232-E0OrkgH3WJf9
11:16:36 19 5,286.0000 XLON 07002070000105232-E0OrkgH3WJfB
11:16:40 120 5,282.0000 XLON 05002050000101871-E0OrkgH3WJha
11:16:40 23 5,282.0000 XLON 05002050000101871-E0OrkgH3WJhd
11:22:24 255 5,284.0000 XLON 05002050000107010-E0OrkgH3WN8g
11:22:24 10 5,284.0000 XLON 05002050000107010-E0OrkgH3WN8i
11:24:45 165 5,284.0000 XLON 07002070000107777-E0OrkgH3WOcY
11:24:45 79 5,284.0000 XLON 07002070000107777-E0OrkgH3WOca
11:25:35 23 5,282.0000 XLON 05002050000105710-E0OrkgH3WP1P
11:25:35 202 5,282.0000 XLON 05002050000105710-E0OrkgH3WP1U
11:28:53 207 5,284.0000 XLON 05002050000109111-E0OrkgH3WRIY
11:29:15 216 5,282.0000 XLON 05002050000108847-E0OrkgH3WRX9
11:36:02 116 5,284.0000 XLON 05002050000110258-E0OrkgH3WWNd
11:36:02 72 5,284.0000 XLON 05002050000110258-E0OrkgH3WWNL
11:36:17 193 5,284.0000 XLON 07002070000111635-E0OrkgH3WWXl
11:36:53 178 5,284.0000 XLON 05002050000111959-E0OrkgH3WWxv
11:39:17 195 5,284.0000 XLON 05002050000112366-E0OrkgH3WYKW
11:39:17 114 5,282.0000 XLON 05002050000109508-E0OrkgH3WYKa
11:39:17 72 5,282.0000 XLON 05002050000109508-E0OrkgH3WYKd
11:41:36 212 5,282.0000 XLON 05002050000113633-E0OrkgH3WZca
11:41:42 180 5,280.0000 XLON 07002070000108586-E0OrkgH3WZh4
11:42:10 165 5,278.0000 XLON 07002070000112895-E0OrkgH3WZsc
11:47:00 177 5,280.0000 XLON 07002070000115302-E0OrkgH3WddO
11:48:56 290 5,286.0000 XLON 05002050000116339-E0OrkgH3Werw
11:55:28 153 5,292.0000 XLON 05002050000117717-E0OrkgH3Wk0U
11:55:28 230 5,292.0000 XLON 07002070000117369-E0OrkgH3Wk0S
11:55:28 66 5,292.0000 XLON 05002050000118464-E0OrkgH3Wk0Y
11:56:01 144 5,290.0000 XLON 05002050000118939-E0OrkgH3WkId
11:56:01 162 5,290.0000 XLON 05002050000118939-E0OrkgH3WkIf
11:56:01 52 5,290.0000 XLON 05002050000118939-E0OrkgH3WkIh
11:59:48 233 5,288.0000 XLON 05002050000116954-E0OrkgH3WmXL
11:59:48 252 5,290.0000 XLON 05002050000120251-E0OrkgH3WmWC
12:00:05 121 5,288.0000 XLON 05002050000120390-E0OrkgH3WnP6
12:00:05 24 5,288.0000 XLON 05002050000120390-E0OrkgH3WnP8
12:04:29 202 5,288.0000 XLON 05002050000121081-E0OrkgH3Wr8W
12:06:36 215 5,290.0000 XLON 05002050000123089-E0OrkgH3WtAE
12:11:01 196 5,290.0000 XLON 05002050000123481-E0OrkgH3WwLj
12:11:02 158 5,290.0000 XLON 05002050000124549-E0OrkgH3WwMX
12:11:02 94 5,290.0000 XLON 05002050000124549-E0OrkgH3WwMZ
12:11:37 46 5,292.0000 XLON 05002050000124733-E0OrkgH3Wx3S
12:11:37 29 5,292.0000 XLON 05002050000124733-E0OrkgH3Wx3U
12:13:07 28 5,290.0000 XLON 07002070000125240-E0OrkgH3Wxyg
12:16:52 219 5,298.0000 XLON 05002050000126391-E0OrkgH3X09M
12:16:53 189 5,298.0000 XLON 05002050000126394-E0OrkgH3X09w
12:17:28 217 5,298.0000 XLON 05002050000126601-E0OrkgH3X0gK
12:18:42 282 5,296.0000 XLON 07002070000126135-E0OrkgH3X1qh
12:18:42 242 5,298.0000 XLON 07002070000127113-E0OrkgH3X1q5
12:23:58 199 5,294.0000 XLON 05002050000128410-E0OrkgH3X57p
12:23:58 8 5,294.0000 XLON 05002050000128410-E0OrkgH3X57t
12:26:36 134 5,294.0000 XLON 05002050000129331-E0OrkgH3X72w
12:26:36 93 5,294.0000 XLON 05002050000129331-E0OrkgH3X731
12:26:47 176 5,292.0000 XLON 05002050000127520-E0OrkgH3X7FD
12:29:12 165 5,292.0000 XLON 05002050000129624-E0OrkgH3X9DS
12:29:12 90 5,292.0000 XLON 05002050000129624-E0OrkgH3X9DU
12:31:32 35 5,300.0000 XLON 05002050000131016-E0OrkgH3XB89
12:31:55 198 5,302.0000 XLON 07002070000131344-E0OrkgH3XBRN
12:32:35 231 5,298.0000 XLON 07002070000131236-E0OrkgH3XCEq
12:33:16 108 5,298.0000 XLON 07002070000131806-E0OrkgH3XD2e
12:37:01 165 5,296.0000 XLON 07002070000131628-E0OrkgH3XFFC
12:37:01 5 5,296.0000 XLON 07002070000131628-E0OrkgH3XFFE
12:37:13 114 5,294.0000 XLON 05002050000131597-E0OrkgH3XFWm
12:37:13 116 5,294.0000 XLON 07002070000132794-E0OrkgH3XFWo
12:38:06 162 5,292.0000 XLON 05002050000133123-E0OrkgH3XG52
12:39:22 79 5,292.0000 XLON 05002050000133816-E0OrkgH3XHnV
12:39:22 86 5,292.0000 XLON 05002050000133816-E0OrkgH3XHnY
12:41:01 168 5,306.0000 XLON 05002050000134496-E0OrkgH3XJCe
12:44:39 171 5,310.0000 XLON 05002050000135465-E0OrkgH3XMUK
12:45:45 62 5,312.0000 XLON 05002050000136351-E0OrkgH3XNdg
12:45:45 126 5,312.0000 XLON 07002070000136548-E0OrkgH3XNde
12:45:45 9 5,312.0000 XLON 05002050000136351-E0OrkgH3XNdi
12:47:18 184 5,310.0000 XLON 07002070000136768-E0OrkgH3XOlx
12:48:18 196 5,312.0000 XLON 05002050000137289-E0OrkgH3XPSD
12:50:09 74 5,310.0000 XLON 07002070000137471-E0OrkgH3XQuc
12:50:17 77 5,310.0000 XLON 07002070000137471-E0OrkgH3XRIT
12:52:01 127 5,310.0000 XLON 07002070000138930-E0OrkgH3XSec
12:52:01 71 5,310.0000 XLON 07002070000138930-E0OrkgH3XSee
12:52:03 200 5,308.0000 XLON 05002050000137821-E0OrkgH3XShK
12:53:33 151 5,306.0000 XLON 07002070000139674-E0OrkgH3XU5i
12:53:40 130 5,304.0000 XLON 05002050000139222-E0OrkgH3XUAy
12:55:20 75 5,296.0000 XLON 07002070000140108-E0OrkgH3XWrj
12:55:20 47 5,296.0000 XLON 07002070000140108-E0OrkgH3XWrn
12:57:32 129 5,296.0000 XLON 05002050000140668-E0OrkgH3XZ0Y
13:00:30 87 5,294.0000 XLON 05002050000139879-E0OrkgH3XcG5
13:00:30 67 5,294.0000 XLON 05002050000141989-E0OrkgH3XcG7
13:00:30 6 5,294.0000 XLON 05002050000141989-E0OrkgH3XcG9
13:00:55 154 5,292.0000 XLON 07002070000141296-E0OrkgH3Xd53
13:04:58 276 5,300.0000 XLON 07002070000144306-E0OrkgH3XhbL
13:04:58 276 5,302.0000 XLON 05002050000144038-E0OrkgH3Xhah
13:06:28 133 5,300.0000 XLON 05002050000144636-E0OrkgH3XiP4
13:07:09 2 5,300.0000 XLON 05002050000144636-E0OrkgH3Xirz
13:08:14 48 5,302.0000 XLON 05002050000145240-E0OrkgH3XjsH
13:08:14 98 5,302.0000 XLON 05002050000145240-E0OrkgH3XjsJ
13:10:25 47 5,302.0000 XLON 07002070000146839-E0OrkgH3Xlhm
13:10:25 42 5,302.0000 XLON 07002070000146839-E0OrkgH3Xlho
13:10:25 92 5,302.0000 XLON 07002070000146839-E0OrkgH3Xlhq
13:11:01 195 5,302.0000 XLON 05002050000147042-E0OrkgH3XmEt
13:12:41 105 5,300.0000 XLON 07002070000148017-E0OrkgH3Xnxh
13:12:41 73 5,300.0000 XLON 07002070000148017-E0OrkgH3Xnxj
13:19:42 244 5,300.0000 XLON 07002070000150388-E0OrkgH3Xud1
13:22:35 88 5,306.0000 XLON 05002050000152708-E0OrkgH3Xxol
13:22:44 132 5,306.0000 XLON 05002050000152783-E0OrkgH3Xxyv
13:22:46 1 5,308.0000 XLON 07002070000153027-E0OrkgH3Xy25
13:22:46 130 5,308.0000 XLON 07002070000153027-E0OrkgH3Xy27
13:23:35 212 5,306.0000 XLON 07002070000153050-E0OrkgH3Xyua
13:25:17 221 5,304.0000 XLON 05002050000153393-E0OrkgH3Y0Q6
13:25:21 233 5,302.0000 XLON 05002050000151804-E0OrkgH3Y0V2
13:30:02 266 5,304.0000 XLON 05002050000155579-E0OrkgH3Y3v7
13:31:27 89 5,312.0000 XLON 07002070000159274-E0OrkgH3Y56m
13:31:27 56 5,312.0000 XLON 07002070000159274-E0OrkgH3Y56o
13:31:27 75 5,312.0000 XLON 07002070000159274-E0OrkgH3Y56q
13:32:43 33 5,312.0000 XLON 07002070000160199-E0OrkgH3Y6KU
13:35:50 62 5,310.0000 XLON 05002050000160654-E0OrkgH3Y8Vg
13:35:50 177 5,310.0000 XLON 05002050000160654-E0OrkgH3Y8Vk
13:36:36 26 5,310.0000 XLON 07002070000162231-E0OrkgH3Y9Ga
13:36:36 83 5,310.0000 XLON 07002070000162231-E0OrkgH3Y9Gc
13:36:49 154 5,308.0000 XLON 05002050000159049-E0OrkgH3Y9L7
13:36:49 63 5,308.0000 XLON 07002070000159275-E0OrkgH3Y9L9
13:39:46 27 5,312.0000 XLON 07002070000163753-E0OrkgH3YCZV
13:42:48 257 5,316.0000 XLON 05002050000164596-E0OrkgH3YFcK
13:42:49 205 5,316.0000 XLON 05002050000165176-E0OrkgH3YFgO
13:42:49 124 5,316.0000 XLON 05002050000165176-E0OrkgH3YFgQ
13:43:09 281 5,314.0000 XLON 05002050000163841-E0OrkgH3YFw1
13:45:29 59 5,314.0000 XLON 07002070000166417-E0OrkgH3YHeU
13:45:29 198 5,314.0000 XLON 07002070000166417-E0OrkgH3YHeW
13:47:11 108 5,314.0000 XLON 07002070000167422-E0OrkgH3YJ7A
13:47:11 108 5,314.0000 XLON 07002070000167422-E0OrkgH3YJ7C
13:47:11 26 5,314.0000 XLON 07002070000167422-E0OrkgH3YJ7E
13:50:31 288 5,316.0000 XLON 05002050000168529-E0OrkgH3YLjc
13:51:01 11 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZs
13:51:01 108 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZu
13:51:01 63 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZw
13:51:01 36 5,316.0000 XLON 05002050000168776-E0OrkgH3YMZy
13:52:16 276 5,314.0000 XLON 07002070000167827-E0OrkgH3YNOt
13:55:41 258 5,314.0000 XLON 05002050000170633-E0OrkgH3YQ65
13:58:05 228 5,312.0000 XLON 05002050000163528-E0OrkgH3YRda
13:58:42 162 5,310.0000 XLON 05002050000169558-E0OrkgH3YRzm
13:58:42 99 5,310.0000 XLON 07002070000171900-E0OrkgH3YRzt
14:00:03 76 5,312.0000 XLON 07002070000172822-E0OrkgH3YSx0
14:00:03 152 5,312.0000 XLON 07002070000172822-E0OrkgH3YSx5
14:01:01 293 5,312.0000 XLON 05002050000173394-E0OrkgH3YTwJ
14:01:52 106 5,310.0000 XLON 07002070000172823-E0OrkgH3YUXd
14:01:52 142 5,310.0000 XLON 07002070000172823-E0OrkgH3YUXf
14:04:10 86 5,304.0000 XLON 05002050000174322-E0OrkgH3YWxG
14:04:10 93 5,304.0000 XLON 05002050000174322-E0OrkgH3YWxE
14:07:11 85 5,306.0000 XLON 07002070000177122-E0OrkgH3YZSd
14:07:11 122 5,306.0000 XLON 07002070000177122-E0OrkgH3YZSf
14:07:32 179 5,302.0000 XLON 05002050000174323-E0OrkgH3YZfI
14:08:07 175 5,302.0000 XLON 07002070000177310-E0OrkgH3Ya8t
14:08:07 71 5,302.0000 XLON 07002070000177310-E0OrkgH3Ya8v
14:10:30 89 5,302.0000 XLON 07002070000178024-E0OrkgH3YcNa
14:10:30 135 5,302.0000 XLON 07002070000178024-E0OrkgH3YcNc
14:10:50 78 5,300.0000 XLON 07002070000175617-E0OrkgH3Yclo
14:10:50 98 5,300.0000 XLON 07002070000177311-E0OrkgH3Yclq
14:13:31 179 5,308.0000 XLON 05002050000179177-E0OrkgH3YfKO
14:13:50 166 5,306.0000 XLON 05002050000178875-E0OrkgH3YfVu
14:14:14 68 5,304.0000 XLON 05002050000179362-E0OrkgH3Yfym
14:16:08 67 5,308.0000 XLON 07002070000181212-E0OrkgH3YhrK
14:16:08 79 5,308.0000 XLON 07002070000181212-E0OrkgH3YhrM
14:17:22 62 5,306.0000 XLON 07002070000181271-E0OrkgH3Yj3a
14:19:21 14 5,310.0000 XLON 07002070000182967-E0OrkgH3Ykfn
14:21:15 343 5,312.0000 XLON 05002050000183408-E0OrkgH3YmXc
14:25:37 287 5,314.0000 XLON 07002070000184813-E0OrkgH3YqeL
14:25:37 37 5,314.0000 XLON 07002070000184813-E0OrkgH3YqeP
14:25:38 160 5,314.0000 XLON 07002070000186264-E0OrkgH3YqfN
14:25:38 65 5,314.0000 XLON 07002070000186264-E0OrkgH3YqfP
14:25:38 140 5,314.0000 XLON 07002070000186264-E0OrkgH3YqfR
14:25:38 40 5,314.0000 XLON 07002070000186264-E0OrkgH3YqfT
14:25:38 60 5,314.0000 XLON 07002070000186264-E0OrkgH3YqfV
14:25:58 298 5,312.0000 XLON 05002050000184426-E0OrkgH3Yr02
14:25:58 19 5,312.0000 XLON 05002050000184426-E0OrkgH3Yr00
14:26:10 230 5,310.0000 XLON 07002070000182967-E0OrkgH3YrHd
14:26:13 374 5,308.0000 XLON 05002050000186294-E0OrkgH3YrKb
14:28:38 323 5,312.0000 XLON 05002050000187833-E0OrkgH3Ytoe
14:29:31 192 5,318.0000 XLON 05002050000188794-E0OrkgH3Yv4d
14:29:31 57 5,318.0000 XLON 05002050000188794-E0OrkgH3Yv4k
14:29:31 249 5,320.0000 XLON 07002070000189004-E0OrkgH3Yv3h
14:29:40 349 5,314.0000 XLON 05002050000188795-E0OrkgH3Yvgv
14:30:57 185 5,314.0000 XLON 07002070000189963-E0OrkgH3Z1DR
14:31:15 299 5,312.0000 XLON 05002050000191474-E0OrkgH3Z2NV
14:31:21 20 5,310.0000 XLON 07002070000191683-E0OrkgH3Z2dy
14:31:21 229 5,310.0000 XLON 07002070000191683-E0OrkgH3Z2e0
14:32:29 249 5,302.0000 XLON 07002070000192454-E0OrkgH3Z6Xl
14:33:07 243 5,302.0000 XLON 05002050000194146-E0OrkgH3Z890
14:35:14 299 5,308.0000 XLON 07002070000197509-E0OrkgH3ZDyu
14:36:26 425 5,310.0000 XLON 07002070000199124-E0OrkgH3ZGIb
14:37:20 250 5,306.0000 XLON 05002050000198508-E0OrkgH3ZIKi
14:38:30 210 5,308.0000 XLON 05002050000200760-E0OrkgH3ZKME
14:38:30 293 5,308.0000 XLON 07002070000200964-E0OrkgH3ZKMC
14:40:17 148 5,306.0000 XLON 07002070000202061-E0OrkgH3ZNdw
14:40:17 67 5,306.0000 XLON 07002070000202061-E0OrkgH3ZNdy
14:41:21 311 5,312.0000 XLON 05002050000203743-E0OrkgH3ZQbL
14:42:43 125 5,310.0000 XLON 07002070000203969-E0OrkgH3ZTWZ
14:42:43 96 5,310.0000 XLON 07002070000203972-E0OrkgH3ZTWb
14:42:43 31 5,312.0000 XLON 07002070000205288-E0OrkgH3ZTRn
14:42:43 240 5,312.0000 XLON 07002070000205288-E0OrkgH3ZTRp
14:43:56 239 5,306.0000 XLON 07002070000203971-E0OrkgH3ZW4E
14:46:36 267 5,312.0000 XLON 05002050000207716-E0OrkgH3ZcQ4
14:46:36 276 5,312.0000 XLON 05002050000208021-E0OrkgH3ZcQ6
14:47:28 226 5,308.0000 XLON 05002050000206641-E0OrkgH3ZeZQ
14:49:22 169 5,306.0000 XLON 05002050000211972-E0OrkgH3ZiYI
14:49:22 69 5,306.0000 XLON 05002050000211972-E0OrkgH3ZiYK
14:50:05 80 5,306.0000 XLON 05002050000212562-E0OrkgH3Zk8x
14:51:13 111 5,308.0000 XLON 05002050000213699-E0OrkgH3Zn2N
14:51:13 141 5,308.0000 XLON 07002070000213925-E0OrkgH3Zn2L
14:51:13 359 5,310.0000 XLON 05002050000213726-E0OrkgH3Zn1o
14:53:41 83 5,310.0000 XLON 07002070000215576-E0OrkgH3Zrjq
14:53:41 99 5,310.0000 XLON 07002070000215596-E0OrkgH3Zrjs
14:53:41 87 5,310.0000 XLON 07002070000215596-E0OrkgH3Zrju
14:56:29 347 5,328.0000 XLON 05002050000217772-E0OrkgH3ZxBc
14:56:29 258 5,328.0000 XLON 07002070000218014-E0OrkgH3ZxBe
14:56:29 274 5,330.0000 XLON 05002050000218442-E0OrkgH3ZxAn
14:56:29 13 5,330.0000 XLON 05002050000218442-E0OrkgH3ZxAp
14:56:34 190 5,326.0000 XLON 05002050000218702-E0OrkgH3ZxLM
14:56:40 103 5,322.0000 XLON 07002070000218945-E0OrkgH3ZxVa
14:56:40 57 5,322.0000 XLON 07002070000218945-E0OrkgH3ZxVc
14:56:40 100 5,322.0000 XLON 07002070000218945-E0OrkgH3ZxVj
14:57:03 260 5,316.0000 XLON 05002050000218871-E0OrkgH3ZyOg
14:58:13 7 5,316.0000 XLON 05002050000220587-E0OrkgH3a0Yp
14:58:48 21 5,316.0000 XLON 07002070000221310-E0OrkgH3a1Qp
14:58:48 80 5,316.0000 XLON 07002070000221310-E0OrkgH3a1Qr
15:00:50 79 5,312.0000 XLON 07002070000220768-E0OrkgH3a4sc
15:00:50 137 5,314.0000 XLON 05002050000221847-E0OrkgH3a4qt
15:00:50 140 5,314.0000 XLON 07002070000221733-E0OrkgH3a4qr
15:01:07 182 5,312.0000 XLON 07002070000220768-E0OrkgH3a5VJ
15:01:07 51 5,312.0000 XLON 07002070000220768-E0OrkgH3a5VL
15:01:33 30 5,310.0000 XLON 05002050000220588-E0OrkgH3a62m
15:02:25 74 5,310.0000 XLON 05002050000220588-E0OrkgH3a7qM
15:02:40 193 5,312.0000 XLON 05002050000224864-E0OrkgH3a8IJ
15:03:15 239 5,310.0000 XLON 07002070000225105-E0OrkgH3a9JQ
15:03:22 95 5,308.0000 XLON 07002070000222086-E0OrkgH3a9S6
15:03:32 144 5,306.0000 XLON 07002070000225054-E0OrkgH3a9pV
15:04:41 131 5,302.0000 XLON 05002050000226762-E0OrkgH3aCOh
15:04:41 130 5,302.0000 XLON 05002050000226762-E0OrkgH3aCOl
15:04:41 239 5,304.0000 XLON 05002050000224913-E0OrkgH3aCNJ
15:07:18 241 5,306.0000 XLON 07002070000228574-E0OrkgH3aIBL
15:07:22 214 5,302.0000 XLON 05002050000227982-E0OrkgH3aITz
15:07:30 241 5,300.0000 XLON 05002050000228373-E0OrkgH3aJ3b
15:07:55 159 5,302.0000 XLON 05002050000230080-E0OrkgH3aK8r
15:09:58 35 5,304.0000 XLON 07002070000232325-E0OrkgH3aO7e
15:10:46 206 5,306.0000 XLON 07002070000232960-E0OrkgH3aPkk
15:11:38 59 5,306.0000 XLON 07002070000233977-E0OrkgH3aRZt
15:11:45 241 5,304.0000 XLON 05002050000232395-E0OrkgH3aRif
15:12:56 173 5,302.0000 XLON 05002050000232766-E0OrkgH3aU3h
15:12:56 81 5,302.0000 XLON 07002070000233270-E0OrkgH3aU3j
15:14:03 192 5,298.0000 XLON 05002050000234241-E0OrkgH3aW6k
15:14:03 78 5,298.0000 XLON 05002050000235075-E0OrkgH3aW6m
15:14:03 67 5,300.0000 XLON 07002070000235047-E0OrkgH3aW5y
15:14:03 33 5,302.0000 XLON 07002070000235238-E0OrkgH3aW59
15:14:03 149 5,302.0000 XLON 07002070000235238-E0OrkgH3aW5E
15:15:11 221 5,300.0000 XLON 07002070000236631-E0OrkgH3aY0h
15:15:11 202 5,302.0000 XLON 07002070000237031-E0OrkgH3aY02
15:16:19 178 5,300.0000 XLON 07002070000238008-E0OrkgH3aaWg
15:17:50 266 5,300.0000 XLON 05002050000239406-E0OrkgH3adZg
15:20:11 185 5,310.0000 XLON 05002050000241548-E0OrkgH3aht3
15:20:11 15 5,310.0000 XLON 05002050000241548-E0OrkgH3aht6
15:20:21 74 5,310.0000 XLON 05002050000241548-E0OrkgH3ai4n
15:20:55 371 5,306.0000 XLON 05002050000241264-E0OrkgH3aj7Q
15:21:00 42 5,304.0000 XLON 07002070000241751-E0OrkgH3ajFQ
15:21:00 81 5,304.0000 XLON 07002070000241751-E0OrkgH3ajFT
15:24:52 302 5,310.0000 XLON 07002070000244222-E0OrkgH3aolQ
15:25:57 208 5,308.0000 XLON 05002050000243768-E0OrkgH3aqTB
15:25:57 103 5,308.0000 XLON 07002070000243929-E0OrkgH3aqTD
15:26:32 78 5,308.0000 XLON 05002050000246611-E0OrkgH3arjW
15:26:32 174 5,308.0000 XLON 05002050000246611-E0OrkgH3arjY
15:26:49 21 5,306.0000 XLON 07002070000243365-E0OrkgH3asSi
15:26:53 87 5,306.0000 XLON 05002050000246549-E0OrkgH3asXl
15:26:53 152 5,306.0000 XLON 07002070000243365-E0OrkgH3asXh
15:28:10 254 5,310.0000 XLON 05002050000248559-E0OrkgH3awAp
15:30:33 31 5,314.0000 XLON 05002050000250339-E0OrkgH3b0fY
15:30:33 143 5,314.0000 XLON 05002050000250339-E0OrkgH3b0fN
15:30:33 105 5,314.0000 XLON 05002050000250339-E0OrkgH3b0fR
15:31:56 306 5,316.0000 XLON 07002070000251420-E0OrkgH3b2t7
15:32:15 332 5,314.0000 XLON 05002050000251160-E0OrkgH3b3LP
15:33:20 5 5,314.0000 XLON 05002050000253071-E0OrkgH3b4u1
15:34:15 133 5,320.0000 XLON 05002050000253731-E0OrkgH3b7SA
15:34:15 314 5,320.0000 XLON 07002070000253923-E0OrkgH3b7S8
15:34:15 149 5,320.0000 XLON 07002070000253924-E0OrkgH3b7SC
15:34:15 20 5,320.0000 XLON 07002070000253923-E0OrkgH3b7S1
15:35:05 339 5,324.0000 XLON 05002050000253998-E0OrkgH3b94n
15:36:12 44 5,328.0000 XLON 07002070000255378-E0OrkgH3bBBE
15:36:12 212 5,328.0000 XLON 07002070000255378-E0OrkgH3bBBH
15:37:45 2 5,330.0000 XLON 07002070000256854-E0OrkgH3bEEM
15:37:45 169 5,330.0000 XLON 07002070000256854-E0OrkgH3bEEO
15:37:45 162 5,330.0000 XLON 07002070000256854-E0OrkgH3bEEQ
15:38:53 64 5,326.0000 XLON 05002050000255185-E0OrkgH3bGGn
15:38:53 203 5,326.0000 XLON 07002070000255194-E0OrkgH3bGGl
15:39:25 53 5,330.0000 XLON 07002070000258335-E0OrkgH3bHK7
15:39:49 293 5,328.0000 XLON 05002050000258118-E0OrkgH3bHpG
15:41:43 315 5,326.0000 XLON 05002050000259441-E0OrkgH3bKkp
15:45:07 214 5,330.0000 XLON 05002050000262205-E0OrkgH3bQup
15:45:07 56 5,330.0000 XLON 05002050000262205-E0OrkgH3bQul
15:45:30 262 5,328.0000 XLON 05002050000261621-E0OrkgH3bRk0
15:45:30 243 5,328.0000 XLON 07002070000261509-E0OrkgH3bRjw
15:45:30 32 5,328.0000 XLON 05002050000261621-E0OrkgH3bRk2
15:46:35 319 5,326.0000 XLON 07002070000263506-E0OrkgH3bTPs
15:47:47 158 5,324.0000 XLON 07002070000262964-E0OrkgH3bVde
15:47:47 185 5,324.0000 XLON 07002070000262964-E0OrkgH3bVdk
15:50:18 41 5,328.0000 XLON 05002050000267776-E0OrkgH3baUe
15:50:18 298 5,328.0000 XLON 05002050000267776-E0OrkgH3baUg
15:50:18 6 5,328.0000 XLON 05002050000267776-E0OrkgH3baUi
15:50:18 32 5,328.0000 XLON 05002050000267776-E0OrkgH3baUk
15:50:19 300 5,326.0000 XLON 07002070000267377-E0OrkgH3baY3
15:50:33 202 5,324.0000 XLON 07002070000266615-E0OrkgH3bauU
15:51:06 95 5,320.0000 XLON 07002070000269009-E0OrkgH3bc3i
15:51:06 2 5,320.0000 XLON 07002070000269009-E0OrkgH3bc3k
15:51:06 54 5,320.0000 XLON 07002070000269009-E0OrkgH3bc3m
15:52:47 242 5,318.0000 XLON 05002050000268815-E0OrkgH3bfWR
15:52:47 2 5,320.0000 XLON 05002050000270407-E0OrkgH3bfVg
15:55:12 5 5,322.0000 XLON 07002070000272951-E0OrkgH3bjNU
15:55:18 105 5,322.0000 XLON 07002070000273039-E0OrkgH3bjhR
15:55:18 212 5,322.0000 XLON 07002070000273039-E0OrkgH3bjhU
15:56:07 169 5,322.0000 XLON 05002050000273461-E0OrkgH3bkds
15:56:07 158 5,322.0000 XLON 05002050000273461-E0OrkgH3bkdu
15:56:07 34 5,322.0000 XLON 05002050000273461-E0OrkgH3bkdw
15:56:46 133 5,322.0000 XLON 05002050000273733-E0OrkgH3blZP
15:56:46 34 5,322.0000 XLON 05002050000273733-E0OrkgH3blZT
15:56:46 85 5,322.0000 XLON 07002070000273953-E0OrkgH3blZV
15:57:28 73 5,318.0000 XLON 05002050000273734-E0OrkgH3bmS2
15:57:28 178 5,318.0000 XLON 05002050000273734-E0OrkgH3bmSC
16:00:03 298 5,324.0000 XLON 05002050000276827-E0OrkgH3bqe1
16:00:32 150 5,326.0000 XLON 05002050000277251-E0OrkgH3brnL
16:00:32 98 5,326.0000 XLON 07002070000277449-E0OrkgH3brnJ
16:01:09 322 5,326.0000 XLON 05002050000277854-E0OrkgH3bssl
16:02:20 248 5,328.0000 XLON 05002050000278858-E0OrkgH3bvn0
16:02:20 66 5,328.0000 XLON 07002070000279094-E0OrkgH3bvmy
16:02:31 106 5,328.0000 XLON 07002070000279287-E0OrkgH3bw3I
16:03:03 278 5,330.0000 XLON 05002050000279446-E0OrkgH3bwil
16:03:08 243 5,332.0000 XLON 07002070000279681-E0OrkgH3bwsL
16:04:06 118 5,338.0000 XLON 07002070000279973-E0OrkgH3bydb
16:04:06 19 5,338.0000 XLON 07002070000279973-E0OrkgH3byde
16:05:11 259 5,340.0000 XLON 07002070000281341-E0OrkgH3c0NF
16:05:43 236 5,338.0000 XLON 07002070000280956-E0OrkgH3c1ef
16:05:46 283 5,336.0000 XLON 05002050000280584-E0OrkgH3c1jE
16:06:34 271 5,332.0000 XLON 07002070000282393-E0OrkgH3c3jn
16:06:53 97 5,330.0000 XLON 05002050000282251-E0OrkgH3c4Ej
16:06:53 42 5,330.0000 XLON 05002050000282251-E0OrkgH3c4Em
16:06:53 36 5,330.0000 XLON 05002050000282251-E0OrkgH3c4Er
16:10:28 194 5,342.0000 XLON 07002070000285467-E0OrkgH3cAV3
16:10:28 93 5,342.0000 XLON 07002070000285467-E0OrkgH3cAV8
16:10:36 3 5,342.0000 XLON 05002050000285888-E0OrkgH3cAxk
16:10:36 6 5,342.0000 XLON 05002050000285888-E0OrkgH3cAxm
16:10:36 76 5,342.0000 XLON 05002050000285888-E0OrkgH3cAxo
16:13:03 174 5,342.0000 XLON 05002050000286808-E0OrkgH3cEqc
16:13:03 83 5,342.0000 XLON 05002050000286808-E0OrkgH3cEqe
16:16:14 169 5,350.0000 XLON 05002050000289881-E0OrkgH3cKJo
16:16:14 150 5,350.0000 XLON 05002050000289881-E0OrkgH3cKJq
16:17:04 294 5,348.0000 XLON 05002050000289887-E0OrkgH3cM2s
16:17:04 253 5,350.0000 XLON 05002050000289916-E0OrkgH3cM2H
16:17:05 169 5,348.0000 XLON 07002070000290197-E0OrkgH3cM4O
16:17:14 84 5,350.0000 XLON 05002050000290123-E0OrkgH3cMJ4
16:17:14 60 5,350.0000 XLON 07002070000290222-E0OrkgH3cMJ6
16:17:14 113 5,350.0000 XLON 07002070000290222-E0OrkgH3cMJ8
16:17:15 169 5,350.0000 XLON 05002050000290134-E0OrkgH3cMMg
16:17:19 442 5,348.0000 XLON 05002050000290103-E0OrkgH3cMSP
16:17:26 176 5,346.0000 XLON 05002050000290135-E0OrkgH3cMc8
16:19:58 129 5,352.0000 XLON 07002070000290686-E0OrkgH3cRJ6
16:19:58 235 5,352.0000 XLON 07002070000290686-E0OrkgH3cRJ8
16:20:37 111 5,354.0000 XLON 07002070000290858-E0OrkgH3cSig
16:20:37 65 5,354.0000 XLON 07002070000290863-E0OrkgH3cSik
16:20:37 286 5,354.0000 XLON 05002050000290753-E0OrkgH3cSii
16:20:37 64 5,354.0000 XLON 05002050000290775-E0OrkgH3cSim
16:20:37 231 5,350.0000 XLON 05002050000290756-E0OrkgH3cSjC
16:21:39 225 5,352.0000 XLON 05002050000291010-E0OrkgH3cUzi
16:21:49 312 5,352.0000 XLON 07002070000291192-E0OrkgH3cVNX
16:22:53 235 5,352.0000 XLON 07002070000291434-E0OrkgH3cXKw
16:22:53 125 5,352.0000 XLON 07002070000291434-E0OrkgH3cXKq
16:23:08 16 5,350.0000 XLON 05002050000290997-E0OrkgH3cXdQ
16:23:08 298 5,350.0000 XLON 05002050000290997-E0OrkgH3cXdS
16:23:49 241 5,348.0000 XLON 07002070000291129-E0OrkgH3cYsX
16:24:57 620 5,348.0000 XLON 07002070000291763-E0OrkgH3cb0g
16:26:07 206 5,350.0000 XLON 05002050000291991-E0OrkgH3cdJA
16:26:59 248 5,348.0000 XLON 05002050000292058-E0OrkgH3cfDi
16:27:32 287 5,346.0000 XLON 05002050000291386-E0OrkgH3cgS2
16:28:44 171 5,346.0000 XLON 07002070000293026-E0OrkgH3ciz6
16:28:44 33 5,346.0000 XLON 05002050000292898-E0OrkgH3ciyo
16:28:55 100 5,346.0000 XLON 07002070000293118-E0OrkgH3cjGp
16:28:55 169 5,346.0000 XLON 07002070000293118-E0OrkgH3cjGr
16:28:55 100 5,346.0000 XLON 07002070000293118-E0OrkgH3cjGt
16:28:55 133 5,346.0000 XLON 07002070000293118-E0OrkgH3cjGv
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 POSPKABKABDDKKD
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