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:20251020:nRST9150Da&default-theme=true
RNS Number : 9150D Ashtead Group PLC 20 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 17 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: 81,535
Date of transaction: 17 October 2025
Average price paid per share (pence): 5,308.5840
Lowest price paid per share (pence): 5,260.0000
Highest price paid per share (pence): 5,346.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,233,158 (excluding Treasury shares), and the
Company will hold 30,121,675 ordinary shares in Treasury.
The figure of 421,233,158 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
08:02:14 134 5,294.0000 XLON 07002070000004176-E0OsTdkyzMfy
08:02:14 38 5,294.0000 XLON 07002070000004176-E0OsTdkyzMft
08:02:14 37 5,296.0000 XLON 07002070000004273-E0OsTdkyzMdz
08:02:14 111 5,296.0000 XLON 07002070000004273-E0OsTdkyzMe1
08:02:15 100 5,292.0000 XLON 07002070000004274-E0OsTdkyzMhb
08:02:15 47 5,292.0000 XLON 07002070000004274-E0OsTdkyzMhd
08:02:52 176 5,300.0000 XLON 07002070000004406-E0OsTdkyzOHk
08:05:36 65 5,304.0000 XLON 07002070000005371-E0OsTdkyzUM3
08:05:36 205 5,304.0000 XLON 07002070000005371-E0OsTdkyzUM5
08:06:08 193 5,298.0000 XLON 07002070000005518-E0OsTdkyzW8e
08:08:16 77 5,298.0000 XLON 05002050000005596-E0OsTdkyzbbW
08:08:16 60 5,298.0000 XLON 07002070000005932-E0OsTdkyzbbY
08:08:16 20 5,298.0000 XLON 07002070000005932-E0OsTdkyzbba
08:08:49 113 5,302.0000 XLON 07002070000006239-E0OsTdkyzd0A
08:08:49 1 5,302.0000 XLON 07002070000006239-E0OsTdkyzd0C
08:09:22 148 5,300.0000 XLON 05002050000006373-E0OsTdkyzedN
08:09:53 162 5,294.0000 XLON 07002070000005072-E0OsTdkyzfyQ
08:09:53 163 5,296.0000 XLON 05002050000005226-E0OsTdkyzfwS
08:11:01 167 5,302.0000 XLON 07002070000006853-E0OsTdkyzj9g
08:11:07 143 5,302.0000 XLON 05002050000006877-E0OsTdkyzjah
08:12:41 72 5,308.0000 XLON 05002050000007237-E0OsTdkyznFH
08:12:41 109 5,308.0000 XLON 05002050000007237-E0OsTdkyznFJ
08:12:41 18 5,308.0000 XLON 05002050000007237-E0OsTdkyznFL
08:12:45 102 5,308.0000 XLON 05002050000007249-E0OsTdkyznK9
08:14:21 15 5,308.0000 XLON 05002050000007634-E0OsTdkyzrDJ
08:14:55 13 5,302.0000 XLON 07002070000007855-E0OsTdkyzsyY
08:14:55 112 5,302.0000 XLON 07002070000007855-E0OsTdkyzsya
08:14:55 41 5,302.0000 XLON 07002070000007855-E0OsTdkyzsyc
08:15:00 124 5,298.0000 XLON 07002070000006869-E0OsTdkyztHn
08:16:04 166 5,308.0000 XLON 05002050000010086-E0OsTdkyzw1f
08:16:11 207 5,306.0000 XLON 05002050000010002-E0OsTdkyzwCp
08:17:41 138 5,302.0000 XLON 05002050000013831-E0OsTdkyzzXo
08:17:43 173 5,304.0000 XLON 07002070000013949-E0OsTdkyzzbV
08:19:55 28 5,298.0000 XLON 07002070000018221-E0OsTdkz04Zw
08:19:55 121 5,298.0000 XLON 07002070000018221-E0OsTdkz04Zy
08:20:04 96 5,296.0000 XLON 07002070000018346-E0OsTdkz050p
08:20:04 96 5,298.0000 XLON 05002050000018376-E0OsTdkz04z3
08:20:09 138 5,292.0000 XLON 05002050000006898-E0OsTdkz05Lz
08:20:09 152 5,294.0000 XLON 07002070000017052-E0OsTdkz05JM
08:21:00 125 5,276.0000 XLON 07002070000018796-E0OsTdkz08w0
08:22:00 137 5,282.0000 XLON 07002070000022562-E0OsTdkz0BVG
08:22:42 3 5,282.0000 XLON 07002070000024051-E0OsTdkz0CxY
08:23:17 91 5,286.0000 XLON 05002050000024888-E0OsTdkz0ELG
08:23:17 135 5,286.0000 XLON 05002050000024888-E0OsTdkz0ELI
08:23:40 150 5,282.0000 XLON 07002070000024834-E0OsTdkz0FBu
08:25:45 132 5,290.0000 XLON 07002070000029220-E0OsTdkz0Jvw
08:26:50 126 5,294.0000 XLON 05002050000031385-E0OsTdkz0MD2
08:27:18 46 5,290.0000 XLON 07002070000031169-E0OsTdkz0N7l
08:27:18 111 5,290.0000 XLON 07002070000031169-E0OsTdkz0N7n
08:27:26 160 5,288.0000 XLON 05002050000028741-E0OsTdkz0NOJ
08:28:17 126 5,288.0000 XLON 07002070000034183-E0OsTdkz0PO4
08:28:21 161 5,284.0000 XLON 05002050000033375-E0OsTdkz0PWU
08:30:05 137 5,288.0000 XLON 05002050000036578-E0OsTdkz0Sjn
08:32:11 174 5,290.0000 XLON 05002050000040077-E0OsTdkz0WuW
08:32:11 128 5,292.0000 XLON 07002070000040266-E0OsTdkz0Wu6
08:32:12 127 5,288.0000 XLON 07002070000039352-E0OsTdkz0X72
08:32:55 186 5,282.0000 XLON 07002070000042174-E0OsTdkz0Yrk
08:33:07 80 5,274.0000 XLON 05002050000042069-E0OsTdkz0Zr7
08:36:02 146 5,282.0000 XLON 07002070000048947-E0OsTdkz0gKI
08:36:02 154 5,280.0000 XLON 07002070000047478-E0OsTdkz0gKQ
08:36:07 132 5,278.0000 XLON 05002050000047274-E0OsTdkz0gpl
08:38:24 3 5,278.0000 XLON 05002050000051679-E0OsTdkz0koX
08:38:24 111 5,278.0000 XLON 05002050000051679-E0OsTdkz0koZ
08:38:24 43 5,278.0000 XLON 05002050000051679-E0OsTdkz0kob
08:38:24 39 5,278.0000 XLON 05002050000051679-E0OsTdkz0kod
08:38:35 121 5,274.0000 XLON 07002070000051210-E0OsTdkz0kz7
08:39:49 85 5,270.0000 XLON 07002070000053077-E0OsTdkz0nX1
08:39:49 68 5,270.0000 XLON 07002070000053077-E0OsTdkz0nX9
08:41:02 128 5,274.0000 XLON 07002070000054495-E0OsTdkz0ppv
08:42:42 3 5,278.0000 XLON 05002050000056031-E0OsTdkz0shH
08:43:38 182 5,274.0000 XLON 05002050000056559-E0OsTdkz0uUp
08:44:40 97 5,280.0000 XLON 05002050000058287-E0OsTdkz0x3Q
08:44:40 55 5,280.0000 XLON 05002050000058287-E0OsTdkz0x3X
08:44:56 123 5,276.0000 XLON 05002050000058035-E0OsTdkz0xOT
08:46:00 156 5,268.0000 XLON 05002050000052809-E0OsTdkz0zgN
08:46:41 149 5,274.0000 XLON 05002050000060746-E0OsTdkz10xH
08:46:53 179 5,272.0000 XLON 07002070000060234-E0OsTdkz11B6
08:46:54 73 5,270.0000 XLON 05002050000060747-E0OsTdkz11Dm
08:48:00 130 5,272.0000 XLON 07002070000061817-E0OsTdkz133O
08:49:22 23 5,272.0000 XLON 05002050000063407-E0OsTdkz1542
08:50:15 135 5,272.0000 XLON 05002050000063984-E0OsTdkz16Ie
08:50:23 126 5,268.0000 XLON 05002050000063700-E0OsTdkz16kP
08:54:23 147 5,282.0000 XLON 07002070000067732-E0OsTdkz1D8f
08:54:33 125 5,280.0000 XLON 07002070000067247-E0OsTdkz1DFA
08:55:24 133 5,276.0000 XLON 05002050000066265-E0OsTdkz1EVk
08:56:09 130 5,278.0000 XLON 07002070000069835-E0OsTdkz1Fb0
08:57:42 119 5,282.0000 XLON 05002050000071166-E0OsTdkz1I2D
08:57:42 31 5,282.0000 XLON 05002050000071166-E0OsTdkz1I2F
09:00:30 108 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi2
09:00:30 43 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi4
09:00:30 26 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi6
09:00:30 22 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi8
09:01:02 78 5,278.0000 XLON 07002070000075067-E0OsTdkz1NL8
09:01:02 37 5,278.0000 XLON 07002070000075067-E0OsTdkz1NLA
09:01:36 9 5,278.0000 XLON 05002050000075914-E0OsTdkz1O5o
09:01:36 42 5,278.0000 XLON 05002050000075914-E0OsTdkz1O5q
09:02:36 133 5,276.0000 XLON 05002050000070745-E0OsTdkz1PxY
09:02:42 49 5,276.0000 XLON 05002050000077513-E0OsTdkz1Q4N
09:02:42 108 5,276.0000 XLON 05002050000077513-E0OsTdkz1Q4P
09:02:42 25 5,276.0000 XLON 05002050000077513-E0OsTdkz1Q4R
09:04:22 22 5,274.0000 XLON 05002050000079953-E0OsTdkz1Uz6
09:04:22 43 5,274.0000 XLON 05002050000079953-E0OsTdkz1Uz8
09:04:22 21 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzA
09:04:22 21 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzC
09:04:22 108 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzE
09:04:22 15 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzG
09:05:10 182 5,270.0000 XLON 05002050000069675-E0OsTdkz1WRu
09:06:25 106 5,266.0000 XLON 05002050000082853-E0OsTdkz1aSr
09:06:25 62 5,266.0000 XLON 05002050000082853-E0OsTdkz1aSt
09:08:36 201 5,272.0000 XLON 07002070000084825-E0OsTdkz1fZ2
09:09:05 133 5,270.0000 XLON 07002070000084516-E0OsTdkz1geB
09:09:56 22 5,266.0000 XLON 05002050000087073-E0OsTdkz1j7O
09:09:56 108 5,266.0000 XLON 05002050000087073-E0OsTdkz1j7Q
09:10:37 100 5,264.0000 XLON 05002050000086412-E0OsTdkz1kNQ
09:10:37 77 5,264.0000 XLON 05002050000086412-E0OsTdkz1kNU
09:11:36 9 5,268.0000 XLON 07002070000089369-E0OsTdkz1mlL
09:11:36 23 5,268.0000 XLON 07002070000089369-E0OsTdkz1mlN
09:12:10 103 5,268.0000 XLON 07002070000089830-E0OsTdkz1nUP
09:12:42 81 5,268.0000 XLON 05002050000090397-E0OsTdkz1oDY
09:12:42 66 5,268.0000 XLON 05002050000090397-E0OsTdkz1oDa
09:13:15 177 5,264.0000 XLON 05002050000088447-E0OsTdkz1pAT
09:14:22 117 5,262.0000 XLON 05002050000092152-E0OsTdkz1qtD
09:16:10 165 5,272.0000 XLON 05002050000093755-E0OsTdkz1toQ
09:17:14 165 5,266.0000 XLON 05002050000093671-E0OsTdkz1v6c
09:19:08 109 5,262.0000 XLON 07002070000096306-E0OsTdkz1yFa
09:19:16 155 5,260.0000 XLON 07002070000095810-E0OsTdkz1yVY
09:20:12 107 5,262.0000 XLON 05002050000097941-E0OsTdkz20Hk
09:20:15 89 5,260.0000 XLON 05002050000097269-E0OsTdkz20N4
09:24:33 129 5,272.0000 XLON 05002050000101053-E0OsTdkz26v5
09:26:04 18 5,276.0000 XLON 05002050000103015-E0OsTdkz293n
09:26:46 141 5,280.0000 XLON 05002050000103340-E0OsTdkz2A5A
09:28:40 64 5,280.0000 XLON 05002050000104134-E0OsTdkz2DBO
09:28:40 65 5,280.0000 XLON 07002070000104297-E0OsTdkz2DBM
09:28:40 76 5,280.0000 XLON 07002070000104639-E0OsTdkz2DBQ
09:29:15 72 5,286.0000 XLON 05002050000105660-E0OsTdkz2EGh
09:29:15 63 5,286.0000 XLON 07002070000105856-E0OsTdkz2EGj
09:30:47 213 5,284.0000 XLON 07002070000105953-E0OsTdkz2Frq
09:30:47 164 5,286.0000 XLON 07002070000106238-E0OsTdkz2FqH
09:34:05 204 5,294.0000 XLON 07002070000109979-E0OsTdkz2L37
09:37:44 57 5,298.0000 XLON 05002050000112931-E0OsTdkz2Q12
09:37:44 127 5,298.0000 XLON 05002050000112931-E0OsTdkz2Q14
09:37:45 93 5,296.0000 XLON 05002050000111885-E0OsTdkz2Q4c
09:37:45 67 5,296.0000 XLON 07002070000112062-E0OsTdkz2Q4a
09:39:44 207 5,294.0000 XLON 05002050000114410-E0OsTdkz2S6X
09:39:55 133 5,292.0000 XLON 05002050000111886-E0OsTdkz2SHK
09:40:23 161 5,288.0000 XLON 05002050000113409-E0OsTdkz2T4h
09:41:26 61 5,288.0000 XLON 05002050000115552-E0OsTdkz2UVp
09:41:26 164 5,288.0000 XLON 05002050000115552-E0OsTdkz2UVx
09:41:26 195 5,288.0000 XLON 07002070000115765-E0OsTdkz2UVz
09:43:59 116 5,276.0000 XLON 05002050000117168-E0OsTdkz2XhC
09:44:58 127 5,278.0000 XLON 07002070000118941-E0OsTdkz2Ygi
09:44:58 186 5,280.0000 XLON 05002050000118688-E0OsTdkz2YgN
09:46:38 130 5,274.0000 XLON 07002070000120017-E0OsTdkz2b77
09:48:12 119 5,272.0000 XLON 05002050000119740-E0OsTdkz2d0h
09:51:33 185 5,276.0000 XLON 07002070000122853-E0OsTdkz2gxF
09:51:33 158 5,278.0000 XLON 07002070000123099-E0OsTdkz2gwS
09:54:37 139 5,278.0000 XLON 05002050000126652-E0OsTdkz2kjZ
09:54:37 10 5,278.0000 XLON 05002050000126652-E0OsTdkz2kjd
09:56:11 254 5,278.0000 XLON 05002050000128057-E0OsTdkz2nJA
09:56:11 7 5,278.0000 XLON 05002050000128057-E0OsTdkz2nJF
09:56:46 190 5,276.0000 XLON 07002070000126825-E0OsTdkz2o6F
10:00:00 157 5,272.0000 XLON 07002070000129511-E0OsTdkz2rE0
10:02:43 163 5,272.0000 XLON 05002050000132952-E0OsTdkz2uVN
10:06:02 65 5,274.0000 XLON 07002070000136257-E0OsTdkz2xoF
10:06:02 110 5,274.0000 XLON 07002070000136257-E0OsTdkz2xo9
10:07:25 167 5,278.0000 XLON 05002050000136766-E0OsTdkz301A
10:08:51 190 5,278.0000 XLON 07002070000138088-E0OsTdkz31dm
10:15:16 132 5,268.0000 XLON 05002050000144358-E0OsTdkz3Bz0
10:15:16 233 5,270.0000 XLON 07002070000144668-E0OsTdkz3Byu
10:17:07 127 5,280.0000 XLON 05002050000145726-E0OsTdkz3I4l
10:17:07 559 5,280.0000 XLON 05002050000145726-E0OsTdkz3I4n
10:17:25 94 5,276.0000 XLON 05002050000145727-E0OsTdkz3JNX
10:17:25 194 5,276.0000 XLON 07002070000146030-E0OsTdkz3JNV
10:17:25 80 5,276.0000 XLON 07002070000146031-E0OsTdkz3JNZ
10:17:41 233 5,276.0000 XLON 07002070000146533-E0OsTdkz3KLF
10:22:45 206 5,300.0000 XLON 05002050000149239-E0OsTdkz3Sbk
10:22:45 81 5,302.0000 XLON 07002070000149737-E0OsTdkz3SbD
10:22:45 91 5,302.0000 XLON 07002070000149737-E0OsTdkz3SbF
10:22:46 228 5,300.0000 XLON 07002070000150433-E0OsTdkz3SdU
10:23:35 194 5,300.0000 XLON 05002050000150434-E0OsTdkz3Teg
10:24:45 171 5,298.0000 XLON 07002070000149557-E0OsTdkz3VFs
10:26:01 145 5,296.0000 XLON 07002070000152402-E0OsTdkz3X6w
10:26:01 23 5,296.0000 XLON 07002070000152402-E0OsTdkz3X6y
10:27:14 167 5,296.0000 XLON 07002070000153292-E0OsTdkz3YYT
10:29:39 41 5,300.0000 XLON 05002050000154432-E0OsTdkz3bRi
10:29:39 252 5,300.0000 XLON 05002050000154432-E0OsTdkz3bRm
10:30:13 135 5,300.0000 XLON 07002070000155346-E0OsTdkz3c5o
10:30:16 187 5,298.0000 XLON 07002070000154525-E0OsTdkz3cA0
10:31:10 183 5,300.0000 XLON 05002050000155168-E0OsTdkz3cw7
10:31:10 59 5,300.0000 XLON 05002050000155168-E0OsTdkz3cwC
10:34:38 221 5,304.0000 XLON 05002050000157780-E0OsTdkz3ghB
10:37:09 193 5,310.0000 XLON 05002050000159612-E0OsTdkz3jZM
10:37:11 266 5,308.0000 XLON 05002050000159254-E0OsTdkz3jfi
10:37:45 190 5,306.0000 XLON 07002070000160003-E0OsTdkz3k8n
10:40:18 47 5,306.0000 XLON 05002050000161546-E0OsTdkz3mH9
10:40:18 127 5,306.0000 XLON 05002050000161546-E0OsTdkz3mHB
10:40:52 68 5,306.0000 XLON 07002070000162513-E0OsTdkz3mvX
10:40:57 209 5,304.0000 XLON 07002070000161005-E0OsTdkz3n9r
10:41:14 185 5,302.0000 XLON 05002050000160371-E0OsTdkz3nXG
10:44:15 201 5,300.0000 XLON 05002050000164497-E0OsTdkz3qvu
10:44:15 3 5,300.0000 XLON 05002050000164497-E0OsTdkz3qvx
10:45:56 229 5,304.0000 XLON 07002070000166129-E0OsTdkz3szv
10:47:09 224 5,304.0000 XLON 07002070000166942-E0OsTdkz3uB4
10:47:09 18 5,304.0000 XLON 07002070000166942-E0OsTdkz3uB1
10:49:04 229 5,302.0000 XLON 05002050000165584-E0OsTdkz3vgf
10:56:47 312 5,316.0000 XLON 05002050000172601-E0OsTdkz43o7
10:56:48 44 5,316.0000 XLON 07002070000173229-E0OsTdkz43oh
10:57:29 45 5,318.0000 XLON 05002050000173085-E0OsTdkz44YJ
10:57:29 127 5,318.0000 XLON 05002050000173085-E0OsTdkz44YL
10:57:29 150 5,318.0000 XLON 05002050000173085-E0OsTdkz44YN
10:57:30 269 5,318.0000 XLON 05002050000173091-E0OsTdkz44a0
10:57:41 245 5,316.0000 XLON 07002070000173246-E0OsTdkz44ih
10:58:54 162 5,314.0000 XLON 07002070000172609-E0OsTdkz45aI
10:58:54 86 5,314.0000 XLON 07002070000172609-E0OsTdkz45aK
10:59:47 58 5,312.0000 XLON 07002070000174611-E0OsTdkz46NO
10:59:47 256 5,312.0000 XLON 07002070000174611-E0OsTdkz46NQ
11:00:39 226 5,310.0000 XLON 05002050000173715-E0OsTdkz48eQ
11:01:13 11 5,308.0000 XLON 07002070000174897-E0OsTdkz49P6
11:01:31 11 5,308.0000 XLON 07002070000174897-E0OsTdkz49gB
11:01:53 10 5,308.0000 XLON 07002070000174897-E0OsTdkz4A5Y
11:01:58 6 5,308.0000 XLON 07002070000174897-E0OsTdkz4ADI
11:02:04 12 5,308.0000 XLON 07002070000174897-E0OsTdkz4ALJ
11:02:33 83 5,308.0000 XLON 07002070000174897-E0OsTdkz4B1F
11:02:33 106 5,308.0000 XLON 05002050000176347-E0OsTdkz4B1J
11:02:33 215 5,308.0000 XLON 07002070000176890-E0OsTdkz4B1H
11:02:33 2 5,308.0000 XLON 07002070000174897-E0OsTdkz4B18
11:03:53 188 5,310.0000 XLON 07002070000177909-E0OsTdkz4DKN
11:06:26 127 5,310.0000 XLON 07002070000179414-E0OsTdkz4FpB
11:06:26 9 5,310.0000 XLON 07002070000179414-E0OsTdkz4FpD
11:06:36 134 5,308.0000 XLON 05002050000177287-E0OsTdkz4G6s
11:07:32 98 5,308.0000 XLON 07002070000180052-E0OsTdkz4GgL
11:07:52 64 5,306.0000 XLON 07002070000178831-E0OsTdkz4GvK
11:07:52 113 5,306.0000 XLON 07002070000178831-E0OsTdkz4GvP
11:09:46 138 5,306.0000 XLON 05002050000180801-E0OsTdkz4IGm
11:10:39 19 5,304.0000 XLON 07002070000180675-E0OsTdkz4JAK
11:10:39 124 5,304.0000 XLON 07002070000180675-E0OsTdkz4JAH
11:11:58 120 5,304.0000 XLON 05002050000182405-E0OsTdkz4KKh
11:12:18 103 5,302.0000 XLON 05002050000180203-E0OsTdkz4Kfa
11:12:18 19 5,302.0000 XLON 05002050000180203-E0OsTdkz4Kfd
11:15:59 153 5,300.0000 XLON 05002050000183388-E0OsTdkz4NZI
11:17:20 137 5,302.0000 XLON 07002070000185847-E0OsTdkz4P0y
11:17:20 62 5,302.0000 XLON 07002070000185847-E0OsTdkz4P10
11:18:30 121 5,300.0000 XLON 07002070000185822-E0OsTdkz4Q5m
11:18:30 32 5,300.0000 XLON 07002070000185822-E0OsTdkz4Q5p
11:19:01 179 5,298.0000 XLON 07002070000186939-E0OsTdkz4Rha
11:19:01 119 5,300.0000 XLON 05002050000186600-E0OsTdkz4RY4
11:22:39 50 5,300.0000 XLON 07002070000188330-E0OsTdkz4VIH
11:22:39 46 5,300.0000 XLON 07002070000188330-E0OsTdkz4VIJ
11:23:38 26 5,300.0000 XLON 05002050000189802-E0OsTdkz4W4t
11:23:38 19 5,300.0000 XLON 05002050000189802-E0OsTdkz4W4v
11:24:12 25 5,300.0000 XLON 05002050000190131-E0OsTdkz4WYV
11:24:12 43 5,300.0000 XLON 05002050000190131-E0OsTdkz4WYX
11:24:12 43 5,300.0000 XLON 05002050000190131-E0OsTdkz4WYZ
11:25:52 106 5,298.0000 XLON 05002050000187847-E0OsTdkz4XoP
11:25:52 66 5,298.0000 XLON 07002070000190274-E0OsTdkz4XoT
11:25:52 22 5,300.0000 XLON 05002050000190999-E0OsTdkz4Xns
11:25:52 43 5,300.0000 XLON 05002050000190999-E0OsTdkz4Xnu
11:31:54 23 5,308.0000 XLON 07002070000195522-E0OsTdkz4gjB
11:31:54 95 5,308.0000 XLON 07002070000195522-E0OsTdkz4gjD
11:31:54 43 5,308.0000 XLON 07002070000195522-E0OsTdkz4gjF
11:31:58 24 5,308.0000 XLON 07002070000195581-E0OsTdkz4goq
11:31:58 95 5,308.0000 XLON 07002070000195581-E0OsTdkz4gos
11:31:58 43 5,308.0000 XLON 07002070000195581-E0OsTdkz4gou
11:39:21 95 5,310.0000 XLON 07002070000199768-E0OsTdkz4neh
11:39:21 156 5,310.0000 XLON 07002070000199768-E0OsTdkz4nej
11:40:17 105 5,310.0000 XLON 05002050000200260-E0OsTdkz4oyP
11:40:17 279 5,310.0000 XLON 05002050000200260-E0OsTdkz4oyY
11:40:27 208 5,308.0000 XLON 07002070000199153-E0OsTdkz4p8e
11:42:04 62 5,312.0000 XLON 07002070000202375-E0OsTdkz4qq3
11:42:05 80 5,312.0000 XLON 07002070000202375-E0OsTdkz4qqK
11:42:05 69 5,312.0000 XLON 07002070000202375-E0OsTdkz4qqI
11:45:14 74 5,310.0000 XLON 05002050000201557-E0OsTdkz4tgj
11:45:14 257 5,312.0000 XLON 07002070000203718-E0OsTdkz4tgN
11:45:38 63 5,310.0000 XLON 05002050000201557-E0OsTdkz4uEZ
11:48:48 238 5,314.0000 XLON 07002070000206614-E0OsTdkz4xpp
11:48:50 60 5,312.0000 XLON 07002070000205519-E0OsTdkz4xtb
11:48:50 220 5,312.0000 XLON 07002070000205519-E0OsTdkz4xtd
11:48:54 76 5,310.0000 XLON 05002050000201557-E0OsTdkz4xyL
11:48:54 169 5,310.0000 XLON 05002050000204662-E0OsTdkz4xyP
11:55:19 222 5,310.0000 XLON 07002070000211446-E0OsTdkz55rQ
11:59:36 293 5,316.0000 XLON 05002050000213476-E0OsTdkz5AdN
11:59:56 270 5,312.0000 XLON 07002070000212950-E0OsTdkz5BCm
11:59:56 225 5,314.0000 XLON 07002070000213171-E0OsTdkz5BC6
12:00:00 224 5,310.0000 XLON 05002050000214209-E0OsTdkz5C0o
12:02:33 20 5,320.0000 XLON 05002050000216477-E0OsTdkz5Fyd
12:06:37 226 5,320.0000 XLON 07002070000219727-E0OsTdkz5Jkb
12:07:11 113 5,320.0000 XLON 05002050000219688-E0OsTdkz5KEi
12:07:54 165 5,318.0000 XLON 07002070000216121-E0OsTdkz5L4J
12:07:54 92 5,318.0000 XLON 07002070000219623-E0OsTdkz5L4N
12:08:34 179 5,316.0000 XLON 07002070000215699-E0OsTdkz5LwL
12:08:34 64 5,316.0000 XLON 07002070000219273-E0OsTdkz5LwN
12:12:54 140 5,332.0000 XLON 07002070000225863-E0OsTdkz5Vjl
12:12:54 40 5,332.0000 XLON 07002070000225863-E0OsTdkz5Vjn
12:13:55 282 5,346.0000 XLON 07002070000227228-E0OsTdkz5aPb
12:13:55 18 5,346.0000 XLON 07002070000227228-E0OsTdkz5aPd
12:15:47 235 5,342.0000 XLON 05002050000226458-E0OsTdkz5fvI
12:15:49 36 5,340.0000 XLON 07002070000229143-E0OsTdkz5g54
12:15:49 100 5,340.0000 XLON 07002070000229143-E0OsTdkz5g52
12:17:56 158 5,340.0000 XLON 05002050000230595-E0OsTdkz5jxw
12:19:39 132 5,338.0000 XLON 07002070000231020-E0OsTdkz5mbQ
12:21:25 166 5,340.0000 XLON 07002070000234096-E0OsTdkz5pim
12:22:14 65 5,336.0000 XLON 07002070000232795-E0OsTdkz5qa0
12:22:14 68 5,336.0000 XLON 07002070000232795-E0OsTdkz5qa8
12:25:06 86 5,336.0000 XLON 07002070000237412-E0OsTdkz5tlw
12:25:06 200 5,338.0000 XLON 05002050000236432-E0OsTdkz5tjr
12:25:06 205 5,340.0000 XLON 07002070000237411-E0OsTdkz5tin
12:25:50 100 5,332.0000 XLON 05002050000237367-E0OsTdkz5ukg
12:25:51 100 5,330.0000 XLON 07002070000237740-E0OsTdkz5um2
12:27:08 70 5,330.0000 XLON 07002070000239292-E0OsTdkz5wDk
12:28:14 91 5,326.0000 XLON 05002050000238840-E0OsTdkz5xDh
12:29:45 32 5,332.0000 XLON 07002070000240814-E0OsTdkz5z0x
12:29:45 39 5,332.0000 XLON 07002070000240814-E0OsTdkz5z0z
12:30:19 98 5,332.0000 XLON 05002050000240843-E0OsTdkz5zu7
12:30:25 78 5,330.0000 XLON 07002070000240354-E0OsTdkz6079
12:32:28 92 5,326.0000 XLON 07002070000240244-E0OsTdkz648V
12:32:29 115 5,324.0000 XLON 07002070000242772-E0OsTdkz64F3
12:34:47 61 5,324.0000 XLON 07002070000243821-E0OsTdkz66nr
12:34:47 42 5,324.0000 XLON 07002070000243821-E0OsTdkz66no
12:35:51 39 5,322.0000 XLON 05002050000243482-E0OsTdkz6838
12:35:51 40 5,322.0000 XLON 05002050000243482-E0OsTdkz683A
12:38:07 112 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqC
12:38:07 7 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqE
12:38:07 7 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqG
12:38:07 22 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqI
12:39:47 119 5,324.0000 XLON 07002070000247689-E0OsTdkz6CgB
12:40:30 29 5,322.0000 XLON 07002070000246110-E0OsTdkz6DNu
12:40:30 1 5,322.0000 XLON 07002070000246110-E0OsTdkz6DNd
12:40:30 129 5,322.0000 XLON 07002070000246110-E0OsTdkz6DNT
12:40:39 50 5,320.0000 XLON 07002070000247071-E0OsTdkz6DVe
12:40:39 36 5,320.0000 XLON 07002070000247071-E0OsTdkz6DVh
12:43:26 127 5,316.0000 XLON 07002070000248836-E0OsTdkz6G5f
12:44:42 16 5,314.0000 XLON 05002050000248492-E0OsTdkz6HVg
12:44:42 113 5,314.0000 XLON 05002050000248492-E0OsTdkz6HVi
12:45:13 95 5,312.0000 XLON 05002050000249349-E0OsTdkz6Hsr
12:45:20 109 5,310.0000 XLON 07002070000250841-E0OsTdkz6I1U
12:46:52 73 5,312.0000 XLON 05002050000251470-E0OsTdkz6JWH
12:47:54 84 5,314.0000 XLON 07002070000252387-E0OsTdkz6L3M
12:47:54 3 5,314.0000 XLON 07002070000252387-E0OsTdkz6L3O
12:48:30 77 5,312.0000 XLON 05002050000251686-E0OsTdkz6M7t
12:48:38 10 5,312.0000 XLON 05002050000251686-E0OsTdkz6MHG
12:49:13 85 5,312.0000 XLON 07002070000253588-E0OsTdkz6Mg3
12:49:56 85 5,310.0000 XLON 05002050000252747-E0OsTdkz6NNZ
12:52:10 94 5,310.0000 XLON 07002070000255263-E0OsTdkz6QBc
12:52:11 85 5,308.0000 XLON 05002050000254199-E0OsTdkz6QE5
12:53:41 75 5,312.0000 XLON 07002070000257807-E0OsTdkz6RpZ
12:53:41 40 5,312.0000 XLON 07002070000257807-E0OsTdkz6Rpb
12:53:46 72 5,310.0000 XLON 05002050000256923-E0OsTdkz6RuZ
12:58:50 74 5,310.0000 XLON 05002050000260836-E0OsTdkz6XIa
12:58:50 70 5,310.0000 XLON 07002070000259077-E0OsTdkz6XIW
12:58:50 41 5,310.0000 XLON 07002070000259077-E0OsTdkz6XIY
12:58:50 64 5,310.0000 XLON 07002070000261174-E0OsTdkz6XIc
13:00:30 170 5,310.0000 XLON 07002070000262472-E0OsTdkz6ZMZ
13:02:01 29 5,310.0000 XLON 05002050000263706-E0OsTdkz6bAM
13:02:01 31 5,310.0000 XLON 05002050000263706-E0OsTdkz6bAO
13:02:48 108 5,312.0000 XLON 07002070000264559-E0OsTdkz6c4g
13:02:48 38 5,312.0000 XLON 07002070000264559-E0OsTdkz6c4j
13:03:27 74 5,310.0000 XLON 05002050000264078-E0OsTdkz6d1W
13:03:27 72 5,310.0000 XLON 05002050000264078-E0OsTdkz6d1Z
13:04:02 179 5,314.0000 XLON 05002050000265270-E0OsTdkz6dqo
13:06:53 150 5,324.0000 XLON 07002070000267944-E0OsTdkz6hO0
13:06:53 29 5,324.0000 XLON 07002070000267944-E0OsTdkz6hO2
13:09:31 80 5,326.0000 XLON 05002050000269038-E0OsTdkz6jL4
13:09:31 177 5,326.0000 XLON 05002050000269038-E0OsTdkz6jL6
13:10:21 176 5,330.0000 XLON 05002050000269941-E0OsTdkz6jrD
13:10:21 200 5,330.0000 XLON 07002070000270286-E0OsTdkz6jqx
13:12:01 136 5,330.0000 XLON 05002050000271018-E0OsTdkz6lGB
13:12:35 124 5,328.0000 XLON 07002070000271337-E0OsTdkz6lxj
13:17:35 140 5,326.0000 XLON 05002050000275750-E0OsTdkz6s2J
13:17:35 30 5,326.0000 XLON 05002050000275750-E0OsTdkz6s2L
13:17:41 67 5,324.0000 XLON 05002050000274476-E0OsTdkz6s7F
13:17:41 115 5,324.0000 XLON 05002050000274476-E0OsTdkz6s7H
13:17:56 68 5,322.0000 XLON 07002070000273910-E0OsTdkz6sII
13:17:56 46 5,322.0000 XLON 07002070000273910-E0OsTdkz6sIK
13:18:41 37 5,322.0000 XLON 07002070000276801-E0OsTdkz6spH
13:18:41 95 5,322.0000 XLON 07002070000276801-E0OsTdkz6spJ
13:21:16 35 5,324.0000 XLON 05002050000277582-E0OsTdkz6vN5
13:22:06 35 5,324.0000 XLON 05002050000277582-E0OsTdkz6wL2
13:23:18 146 5,326.0000 XLON 05002050000279120-E0OsTdkz6x8w
13:24:53 48 5,324.0000 XLON 05002050000277582-E0OsTdkz6yAh
13:24:53 119 5,324.0000 XLON 07002070000278524-E0OsTdkz6yAj
13:24:53 110 5,324.0000 XLON 05002050000278480-E0OsTdkz6yAl
13:25:27 3 5,318.0000 XLON 07002070000279733-E0OsTdkz6yhc
13:25:29 78 5,318.0000 XLON 07002070000280803-E0OsTdkz6ync
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 81,535
Date of transaction: 17 October 2025
Average price paid per share (pence): 5,308.5840
Lowest price paid per share (pence): 5,260.0000
Highest price paid per share (pence): 5,346.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,233,158 (excluding Treasury shares), and the
Company will hold 30,121,675 ordinary shares in Treasury.
The figure of 421,233,158 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
08:02:14 134 5,294.0000 XLON 07002070000004176-E0OsTdkyzMfy
08:02:14 38 5,294.0000 XLON 07002070000004176-E0OsTdkyzMft
08:02:14 37 5,296.0000 XLON 07002070000004273-E0OsTdkyzMdz
08:02:14 111 5,296.0000 XLON 07002070000004273-E0OsTdkyzMe1
08:02:15 100 5,292.0000 XLON 07002070000004274-E0OsTdkyzMhb
08:02:15 47 5,292.0000 XLON 07002070000004274-E0OsTdkyzMhd
08:02:52 176 5,300.0000 XLON 07002070000004406-E0OsTdkyzOHk
08:05:36 65 5,304.0000 XLON 07002070000005371-E0OsTdkyzUM3
08:05:36 205 5,304.0000 XLON 07002070000005371-E0OsTdkyzUM5
08:06:08 193 5,298.0000 XLON 07002070000005518-E0OsTdkyzW8e
08:08:16 77 5,298.0000 XLON 05002050000005596-E0OsTdkyzbbW
08:08:16 60 5,298.0000 XLON 07002070000005932-E0OsTdkyzbbY
08:08:16 20 5,298.0000 XLON 07002070000005932-E0OsTdkyzbba
08:08:49 113 5,302.0000 XLON 07002070000006239-E0OsTdkyzd0A
08:08:49 1 5,302.0000 XLON 07002070000006239-E0OsTdkyzd0C
08:09:22 148 5,300.0000 XLON 05002050000006373-E0OsTdkyzedN
08:09:53 162 5,294.0000 XLON 07002070000005072-E0OsTdkyzfyQ
08:09:53 163 5,296.0000 XLON 05002050000005226-E0OsTdkyzfwS
08:11:01 167 5,302.0000 XLON 07002070000006853-E0OsTdkyzj9g
08:11:07 143 5,302.0000 XLON 05002050000006877-E0OsTdkyzjah
08:12:41 72 5,308.0000 XLON 05002050000007237-E0OsTdkyznFH
08:12:41 109 5,308.0000 XLON 05002050000007237-E0OsTdkyznFJ
08:12:41 18 5,308.0000 XLON 05002050000007237-E0OsTdkyznFL
08:12:45 102 5,308.0000 XLON 05002050000007249-E0OsTdkyznK9
08:14:21 15 5,308.0000 XLON 05002050000007634-E0OsTdkyzrDJ
08:14:55 13 5,302.0000 XLON 07002070000007855-E0OsTdkyzsyY
08:14:55 112 5,302.0000 XLON 07002070000007855-E0OsTdkyzsya
08:14:55 41 5,302.0000 XLON 07002070000007855-E0OsTdkyzsyc
08:15:00 124 5,298.0000 XLON 07002070000006869-E0OsTdkyztHn
08:16:04 166 5,308.0000 XLON 05002050000010086-E0OsTdkyzw1f
08:16:11 207 5,306.0000 XLON 05002050000010002-E0OsTdkyzwCp
08:17:41 138 5,302.0000 XLON 05002050000013831-E0OsTdkyzzXo
08:17:43 173 5,304.0000 XLON 07002070000013949-E0OsTdkyzzbV
08:19:55 28 5,298.0000 XLON 07002070000018221-E0OsTdkz04Zw
08:19:55 121 5,298.0000 XLON 07002070000018221-E0OsTdkz04Zy
08:20:04 96 5,296.0000 XLON 07002070000018346-E0OsTdkz050p
08:20:04 96 5,298.0000 XLON 05002050000018376-E0OsTdkz04z3
08:20:09 138 5,292.0000 XLON 05002050000006898-E0OsTdkz05Lz
08:20:09 152 5,294.0000 XLON 07002070000017052-E0OsTdkz05JM
08:21:00 125 5,276.0000 XLON 07002070000018796-E0OsTdkz08w0
08:22:00 137 5,282.0000 XLON 07002070000022562-E0OsTdkz0BVG
08:22:42 3 5,282.0000 XLON 07002070000024051-E0OsTdkz0CxY
08:23:17 91 5,286.0000 XLON 05002050000024888-E0OsTdkz0ELG
08:23:17 135 5,286.0000 XLON 05002050000024888-E0OsTdkz0ELI
08:23:40 150 5,282.0000 XLON 07002070000024834-E0OsTdkz0FBu
08:25:45 132 5,290.0000 XLON 07002070000029220-E0OsTdkz0Jvw
08:26:50 126 5,294.0000 XLON 05002050000031385-E0OsTdkz0MD2
08:27:18 46 5,290.0000 XLON 07002070000031169-E0OsTdkz0N7l
08:27:18 111 5,290.0000 XLON 07002070000031169-E0OsTdkz0N7n
08:27:26 160 5,288.0000 XLON 05002050000028741-E0OsTdkz0NOJ
08:28:17 126 5,288.0000 XLON 07002070000034183-E0OsTdkz0PO4
08:28:21 161 5,284.0000 XLON 05002050000033375-E0OsTdkz0PWU
08:30:05 137 5,288.0000 XLON 05002050000036578-E0OsTdkz0Sjn
08:32:11 174 5,290.0000 XLON 05002050000040077-E0OsTdkz0WuW
08:32:11 128 5,292.0000 XLON 07002070000040266-E0OsTdkz0Wu6
08:32:12 127 5,288.0000 XLON 07002070000039352-E0OsTdkz0X72
08:32:55 186 5,282.0000 XLON 07002070000042174-E0OsTdkz0Yrk
08:33:07 80 5,274.0000 XLON 05002050000042069-E0OsTdkz0Zr7
08:36:02 146 5,282.0000 XLON 07002070000048947-E0OsTdkz0gKI
08:36:02 154 5,280.0000 XLON 07002070000047478-E0OsTdkz0gKQ
08:36:07 132 5,278.0000 XLON 05002050000047274-E0OsTdkz0gpl
08:38:24 3 5,278.0000 XLON 05002050000051679-E0OsTdkz0koX
08:38:24 111 5,278.0000 XLON 05002050000051679-E0OsTdkz0koZ
08:38:24 43 5,278.0000 XLON 05002050000051679-E0OsTdkz0kob
08:38:24 39 5,278.0000 XLON 05002050000051679-E0OsTdkz0kod
08:38:35 121 5,274.0000 XLON 07002070000051210-E0OsTdkz0kz7
08:39:49 85 5,270.0000 XLON 07002070000053077-E0OsTdkz0nX1
08:39:49 68 5,270.0000 XLON 07002070000053077-E0OsTdkz0nX9
08:41:02 128 5,274.0000 XLON 07002070000054495-E0OsTdkz0ppv
08:42:42 3 5,278.0000 XLON 05002050000056031-E0OsTdkz0shH
08:43:38 182 5,274.0000 XLON 05002050000056559-E0OsTdkz0uUp
08:44:40 97 5,280.0000 XLON 05002050000058287-E0OsTdkz0x3Q
08:44:40 55 5,280.0000 XLON 05002050000058287-E0OsTdkz0x3X
08:44:56 123 5,276.0000 XLON 05002050000058035-E0OsTdkz0xOT
08:46:00 156 5,268.0000 XLON 05002050000052809-E0OsTdkz0zgN
08:46:41 149 5,274.0000 XLON 05002050000060746-E0OsTdkz10xH
08:46:53 179 5,272.0000 XLON 07002070000060234-E0OsTdkz11B6
08:46:54 73 5,270.0000 XLON 05002050000060747-E0OsTdkz11Dm
08:48:00 130 5,272.0000 XLON 07002070000061817-E0OsTdkz133O
08:49:22 23 5,272.0000 XLON 05002050000063407-E0OsTdkz1542
08:50:15 135 5,272.0000 XLON 05002050000063984-E0OsTdkz16Ie
08:50:23 126 5,268.0000 XLON 05002050000063700-E0OsTdkz16kP
08:54:23 147 5,282.0000 XLON 07002070000067732-E0OsTdkz1D8f
08:54:33 125 5,280.0000 XLON 07002070000067247-E0OsTdkz1DFA
08:55:24 133 5,276.0000 XLON 05002050000066265-E0OsTdkz1EVk
08:56:09 130 5,278.0000 XLON 07002070000069835-E0OsTdkz1Fb0
08:57:42 119 5,282.0000 XLON 05002050000071166-E0OsTdkz1I2D
08:57:42 31 5,282.0000 XLON 05002050000071166-E0OsTdkz1I2F
09:00:30 108 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi2
09:00:30 43 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi4
09:00:30 26 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi6
09:00:30 22 5,280.0000 XLON 05002050000073883-E0OsTdkz1Mi8
09:01:02 78 5,278.0000 XLON 07002070000075067-E0OsTdkz1NL8
09:01:02 37 5,278.0000 XLON 07002070000075067-E0OsTdkz1NLA
09:01:36 9 5,278.0000 XLON 05002050000075914-E0OsTdkz1O5o
09:01:36 42 5,278.0000 XLON 05002050000075914-E0OsTdkz1O5q
09:02:36 133 5,276.0000 XLON 05002050000070745-E0OsTdkz1PxY
09:02:42 49 5,276.0000 XLON 05002050000077513-E0OsTdkz1Q4N
09:02:42 108 5,276.0000 XLON 05002050000077513-E0OsTdkz1Q4P
09:02:42 25 5,276.0000 XLON 05002050000077513-E0OsTdkz1Q4R
09:04:22 22 5,274.0000 XLON 05002050000079953-E0OsTdkz1Uz6
09:04:22 43 5,274.0000 XLON 05002050000079953-E0OsTdkz1Uz8
09:04:22 21 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzA
09:04:22 21 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzC
09:04:22 108 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzE
09:04:22 15 5,274.0000 XLON 05002050000079953-E0OsTdkz1UzG
09:05:10 182 5,270.0000 XLON 05002050000069675-E0OsTdkz1WRu
09:06:25 106 5,266.0000 XLON 05002050000082853-E0OsTdkz1aSr
09:06:25 62 5,266.0000 XLON 05002050000082853-E0OsTdkz1aSt
09:08:36 201 5,272.0000 XLON 07002070000084825-E0OsTdkz1fZ2
09:09:05 133 5,270.0000 XLON 07002070000084516-E0OsTdkz1geB
09:09:56 22 5,266.0000 XLON 05002050000087073-E0OsTdkz1j7O
09:09:56 108 5,266.0000 XLON 05002050000087073-E0OsTdkz1j7Q
09:10:37 100 5,264.0000 XLON 05002050000086412-E0OsTdkz1kNQ
09:10:37 77 5,264.0000 XLON 05002050000086412-E0OsTdkz1kNU
09:11:36 9 5,268.0000 XLON 07002070000089369-E0OsTdkz1mlL
09:11:36 23 5,268.0000 XLON 07002070000089369-E0OsTdkz1mlN
09:12:10 103 5,268.0000 XLON 07002070000089830-E0OsTdkz1nUP
09:12:42 81 5,268.0000 XLON 05002050000090397-E0OsTdkz1oDY
09:12:42 66 5,268.0000 XLON 05002050000090397-E0OsTdkz1oDa
09:13:15 177 5,264.0000 XLON 05002050000088447-E0OsTdkz1pAT
09:14:22 117 5,262.0000 XLON 05002050000092152-E0OsTdkz1qtD
09:16:10 165 5,272.0000 XLON 05002050000093755-E0OsTdkz1toQ
09:17:14 165 5,266.0000 XLON 05002050000093671-E0OsTdkz1v6c
09:19:08 109 5,262.0000 XLON 07002070000096306-E0OsTdkz1yFa
09:19:16 155 5,260.0000 XLON 07002070000095810-E0OsTdkz1yVY
09:20:12 107 5,262.0000 XLON 05002050000097941-E0OsTdkz20Hk
09:20:15 89 5,260.0000 XLON 05002050000097269-E0OsTdkz20N4
09:24:33 129 5,272.0000 XLON 05002050000101053-E0OsTdkz26v5
09:26:04 18 5,276.0000 XLON 05002050000103015-E0OsTdkz293n
09:26:46 141 5,280.0000 XLON 05002050000103340-E0OsTdkz2A5A
09:28:40 64 5,280.0000 XLON 05002050000104134-E0OsTdkz2DBO
09:28:40 65 5,280.0000 XLON 07002070000104297-E0OsTdkz2DBM
09:28:40 76 5,280.0000 XLON 07002070000104639-E0OsTdkz2DBQ
09:29:15 72 5,286.0000 XLON 05002050000105660-E0OsTdkz2EGh
09:29:15 63 5,286.0000 XLON 07002070000105856-E0OsTdkz2EGj
09:30:47 213 5,284.0000 XLON 07002070000105953-E0OsTdkz2Frq
09:30:47 164 5,286.0000 XLON 07002070000106238-E0OsTdkz2FqH
09:34:05 204 5,294.0000 XLON 07002070000109979-E0OsTdkz2L37
09:37:44 57 5,298.0000 XLON 05002050000112931-E0OsTdkz2Q12
09:37:44 127 5,298.0000 XLON 05002050000112931-E0OsTdkz2Q14
09:37:45 93 5,296.0000 XLON 05002050000111885-E0OsTdkz2Q4c
09:37:45 67 5,296.0000 XLON 07002070000112062-E0OsTdkz2Q4a
09:39:44 207 5,294.0000 XLON 05002050000114410-E0OsTdkz2S6X
09:39:55 133 5,292.0000 XLON 05002050000111886-E0OsTdkz2SHK
09:40:23 161 5,288.0000 XLON 05002050000113409-E0OsTdkz2T4h
09:41:26 61 5,288.0000 XLON 05002050000115552-E0OsTdkz2UVp
09:41:26 164 5,288.0000 XLON 05002050000115552-E0OsTdkz2UVx
09:41:26 195 5,288.0000 XLON 07002070000115765-E0OsTdkz2UVz
09:43:59 116 5,276.0000 XLON 05002050000117168-E0OsTdkz2XhC
09:44:58 127 5,278.0000 XLON 07002070000118941-E0OsTdkz2Ygi
09:44:58 186 5,280.0000 XLON 05002050000118688-E0OsTdkz2YgN
09:46:38 130 5,274.0000 XLON 07002070000120017-E0OsTdkz2b77
09:48:12 119 5,272.0000 XLON 05002050000119740-E0OsTdkz2d0h
09:51:33 185 5,276.0000 XLON 07002070000122853-E0OsTdkz2gxF
09:51:33 158 5,278.0000 XLON 07002070000123099-E0OsTdkz2gwS
09:54:37 139 5,278.0000 XLON 05002050000126652-E0OsTdkz2kjZ
09:54:37 10 5,278.0000 XLON 05002050000126652-E0OsTdkz2kjd
09:56:11 254 5,278.0000 XLON 05002050000128057-E0OsTdkz2nJA
09:56:11 7 5,278.0000 XLON 05002050000128057-E0OsTdkz2nJF
09:56:46 190 5,276.0000 XLON 07002070000126825-E0OsTdkz2o6F
10:00:00 157 5,272.0000 XLON 07002070000129511-E0OsTdkz2rE0
10:02:43 163 5,272.0000 XLON 05002050000132952-E0OsTdkz2uVN
10:06:02 65 5,274.0000 XLON 07002070000136257-E0OsTdkz2xoF
10:06:02 110 5,274.0000 XLON 07002070000136257-E0OsTdkz2xo9
10:07:25 167 5,278.0000 XLON 05002050000136766-E0OsTdkz301A
10:08:51 190 5,278.0000 XLON 07002070000138088-E0OsTdkz31dm
10:15:16 132 5,268.0000 XLON 05002050000144358-E0OsTdkz3Bz0
10:15:16 233 5,270.0000 XLON 07002070000144668-E0OsTdkz3Byu
10:17:07 127 5,280.0000 XLON 05002050000145726-E0OsTdkz3I4l
10:17:07 559 5,280.0000 XLON 05002050000145726-E0OsTdkz3I4n
10:17:25 94 5,276.0000 XLON 05002050000145727-E0OsTdkz3JNX
10:17:25 194 5,276.0000 XLON 07002070000146030-E0OsTdkz3JNV
10:17:25 80 5,276.0000 XLON 07002070000146031-E0OsTdkz3JNZ
10:17:41 233 5,276.0000 XLON 07002070000146533-E0OsTdkz3KLF
10:22:45 206 5,300.0000 XLON 05002050000149239-E0OsTdkz3Sbk
10:22:45 81 5,302.0000 XLON 07002070000149737-E0OsTdkz3SbD
10:22:45 91 5,302.0000 XLON 07002070000149737-E0OsTdkz3SbF
10:22:46 228 5,300.0000 XLON 07002070000150433-E0OsTdkz3SdU
10:23:35 194 5,300.0000 XLON 05002050000150434-E0OsTdkz3Teg
10:24:45 171 5,298.0000 XLON 07002070000149557-E0OsTdkz3VFs
10:26:01 145 5,296.0000 XLON 07002070000152402-E0OsTdkz3X6w
10:26:01 23 5,296.0000 XLON 07002070000152402-E0OsTdkz3X6y
10:27:14 167 5,296.0000 XLON 07002070000153292-E0OsTdkz3YYT
10:29:39 41 5,300.0000 XLON 05002050000154432-E0OsTdkz3bRi
10:29:39 252 5,300.0000 XLON 05002050000154432-E0OsTdkz3bRm
10:30:13 135 5,300.0000 XLON 07002070000155346-E0OsTdkz3c5o
10:30:16 187 5,298.0000 XLON 07002070000154525-E0OsTdkz3cA0
10:31:10 183 5,300.0000 XLON 05002050000155168-E0OsTdkz3cw7
10:31:10 59 5,300.0000 XLON 05002050000155168-E0OsTdkz3cwC
10:34:38 221 5,304.0000 XLON 05002050000157780-E0OsTdkz3ghB
10:37:09 193 5,310.0000 XLON 05002050000159612-E0OsTdkz3jZM
10:37:11 266 5,308.0000 XLON 05002050000159254-E0OsTdkz3jfi
10:37:45 190 5,306.0000 XLON 07002070000160003-E0OsTdkz3k8n
10:40:18 47 5,306.0000 XLON 05002050000161546-E0OsTdkz3mH9
10:40:18 127 5,306.0000 XLON 05002050000161546-E0OsTdkz3mHB
10:40:52 68 5,306.0000 XLON 07002070000162513-E0OsTdkz3mvX
10:40:57 209 5,304.0000 XLON 07002070000161005-E0OsTdkz3n9r
10:41:14 185 5,302.0000 XLON 05002050000160371-E0OsTdkz3nXG
10:44:15 201 5,300.0000 XLON 05002050000164497-E0OsTdkz3qvu
10:44:15 3 5,300.0000 XLON 05002050000164497-E0OsTdkz3qvx
10:45:56 229 5,304.0000 XLON 07002070000166129-E0OsTdkz3szv
10:47:09 224 5,304.0000 XLON 07002070000166942-E0OsTdkz3uB4
10:47:09 18 5,304.0000 XLON 07002070000166942-E0OsTdkz3uB1
10:49:04 229 5,302.0000 XLON 05002050000165584-E0OsTdkz3vgf
10:56:47 312 5,316.0000 XLON 05002050000172601-E0OsTdkz43o7
10:56:48 44 5,316.0000 XLON 07002070000173229-E0OsTdkz43oh
10:57:29 45 5,318.0000 XLON 05002050000173085-E0OsTdkz44YJ
10:57:29 127 5,318.0000 XLON 05002050000173085-E0OsTdkz44YL
10:57:29 150 5,318.0000 XLON 05002050000173085-E0OsTdkz44YN
10:57:30 269 5,318.0000 XLON 05002050000173091-E0OsTdkz44a0
10:57:41 245 5,316.0000 XLON 07002070000173246-E0OsTdkz44ih
10:58:54 162 5,314.0000 XLON 07002070000172609-E0OsTdkz45aI
10:58:54 86 5,314.0000 XLON 07002070000172609-E0OsTdkz45aK
10:59:47 58 5,312.0000 XLON 07002070000174611-E0OsTdkz46NO
10:59:47 256 5,312.0000 XLON 07002070000174611-E0OsTdkz46NQ
11:00:39 226 5,310.0000 XLON 05002050000173715-E0OsTdkz48eQ
11:01:13 11 5,308.0000 XLON 07002070000174897-E0OsTdkz49P6
11:01:31 11 5,308.0000 XLON 07002070000174897-E0OsTdkz49gB
11:01:53 10 5,308.0000 XLON 07002070000174897-E0OsTdkz4A5Y
11:01:58 6 5,308.0000 XLON 07002070000174897-E0OsTdkz4ADI
11:02:04 12 5,308.0000 XLON 07002070000174897-E0OsTdkz4ALJ
11:02:33 83 5,308.0000 XLON 07002070000174897-E0OsTdkz4B1F
11:02:33 106 5,308.0000 XLON 05002050000176347-E0OsTdkz4B1J
11:02:33 215 5,308.0000 XLON 07002070000176890-E0OsTdkz4B1H
11:02:33 2 5,308.0000 XLON 07002070000174897-E0OsTdkz4B18
11:03:53 188 5,310.0000 XLON 07002070000177909-E0OsTdkz4DKN
11:06:26 127 5,310.0000 XLON 07002070000179414-E0OsTdkz4FpB
11:06:26 9 5,310.0000 XLON 07002070000179414-E0OsTdkz4FpD
11:06:36 134 5,308.0000 XLON 05002050000177287-E0OsTdkz4G6s
11:07:32 98 5,308.0000 XLON 07002070000180052-E0OsTdkz4GgL
11:07:52 64 5,306.0000 XLON 07002070000178831-E0OsTdkz4GvK
11:07:52 113 5,306.0000 XLON 07002070000178831-E0OsTdkz4GvP
11:09:46 138 5,306.0000 XLON 05002050000180801-E0OsTdkz4IGm
11:10:39 19 5,304.0000 XLON 07002070000180675-E0OsTdkz4JAK
11:10:39 124 5,304.0000 XLON 07002070000180675-E0OsTdkz4JAH
11:11:58 120 5,304.0000 XLON 05002050000182405-E0OsTdkz4KKh
11:12:18 103 5,302.0000 XLON 05002050000180203-E0OsTdkz4Kfa
11:12:18 19 5,302.0000 XLON 05002050000180203-E0OsTdkz4Kfd
11:15:59 153 5,300.0000 XLON 05002050000183388-E0OsTdkz4NZI
11:17:20 137 5,302.0000 XLON 07002070000185847-E0OsTdkz4P0y
11:17:20 62 5,302.0000 XLON 07002070000185847-E0OsTdkz4P10
11:18:30 121 5,300.0000 XLON 07002070000185822-E0OsTdkz4Q5m
11:18:30 32 5,300.0000 XLON 07002070000185822-E0OsTdkz4Q5p
11:19:01 179 5,298.0000 XLON 07002070000186939-E0OsTdkz4Rha
11:19:01 119 5,300.0000 XLON 05002050000186600-E0OsTdkz4RY4
11:22:39 50 5,300.0000 XLON 07002070000188330-E0OsTdkz4VIH
11:22:39 46 5,300.0000 XLON 07002070000188330-E0OsTdkz4VIJ
11:23:38 26 5,300.0000 XLON 05002050000189802-E0OsTdkz4W4t
11:23:38 19 5,300.0000 XLON 05002050000189802-E0OsTdkz4W4v
11:24:12 25 5,300.0000 XLON 05002050000190131-E0OsTdkz4WYV
11:24:12 43 5,300.0000 XLON 05002050000190131-E0OsTdkz4WYX
11:24:12 43 5,300.0000 XLON 05002050000190131-E0OsTdkz4WYZ
11:25:52 106 5,298.0000 XLON 05002050000187847-E0OsTdkz4XoP
11:25:52 66 5,298.0000 XLON 07002070000190274-E0OsTdkz4XoT
11:25:52 22 5,300.0000 XLON 05002050000190999-E0OsTdkz4Xns
11:25:52 43 5,300.0000 XLON 05002050000190999-E0OsTdkz4Xnu
11:31:54 23 5,308.0000 XLON 07002070000195522-E0OsTdkz4gjB
11:31:54 95 5,308.0000 XLON 07002070000195522-E0OsTdkz4gjD
11:31:54 43 5,308.0000 XLON 07002070000195522-E0OsTdkz4gjF
11:31:58 24 5,308.0000 XLON 07002070000195581-E0OsTdkz4goq
11:31:58 95 5,308.0000 XLON 07002070000195581-E0OsTdkz4gos
11:31:58 43 5,308.0000 XLON 07002070000195581-E0OsTdkz4gou
11:39:21 95 5,310.0000 XLON 07002070000199768-E0OsTdkz4neh
11:39:21 156 5,310.0000 XLON 07002070000199768-E0OsTdkz4nej
11:40:17 105 5,310.0000 XLON 05002050000200260-E0OsTdkz4oyP
11:40:17 279 5,310.0000 XLON 05002050000200260-E0OsTdkz4oyY
11:40:27 208 5,308.0000 XLON 07002070000199153-E0OsTdkz4p8e
11:42:04 62 5,312.0000 XLON 07002070000202375-E0OsTdkz4qq3
11:42:05 80 5,312.0000 XLON 07002070000202375-E0OsTdkz4qqK
11:42:05 69 5,312.0000 XLON 07002070000202375-E0OsTdkz4qqI
11:45:14 74 5,310.0000 XLON 05002050000201557-E0OsTdkz4tgj
11:45:14 257 5,312.0000 XLON 07002070000203718-E0OsTdkz4tgN
11:45:38 63 5,310.0000 XLON 05002050000201557-E0OsTdkz4uEZ
11:48:48 238 5,314.0000 XLON 07002070000206614-E0OsTdkz4xpp
11:48:50 60 5,312.0000 XLON 07002070000205519-E0OsTdkz4xtb
11:48:50 220 5,312.0000 XLON 07002070000205519-E0OsTdkz4xtd
11:48:54 76 5,310.0000 XLON 05002050000201557-E0OsTdkz4xyL
11:48:54 169 5,310.0000 XLON 05002050000204662-E0OsTdkz4xyP
11:55:19 222 5,310.0000 XLON 07002070000211446-E0OsTdkz55rQ
11:59:36 293 5,316.0000 XLON 05002050000213476-E0OsTdkz5AdN
11:59:56 270 5,312.0000 XLON 07002070000212950-E0OsTdkz5BCm
11:59:56 225 5,314.0000 XLON 07002070000213171-E0OsTdkz5BC6
12:00:00 224 5,310.0000 XLON 05002050000214209-E0OsTdkz5C0o
12:02:33 20 5,320.0000 XLON 05002050000216477-E0OsTdkz5Fyd
12:06:37 226 5,320.0000 XLON 07002070000219727-E0OsTdkz5Jkb
12:07:11 113 5,320.0000 XLON 05002050000219688-E0OsTdkz5KEi
12:07:54 165 5,318.0000 XLON 07002070000216121-E0OsTdkz5L4J
12:07:54 92 5,318.0000 XLON 07002070000219623-E0OsTdkz5L4N
12:08:34 179 5,316.0000 XLON 07002070000215699-E0OsTdkz5LwL
12:08:34 64 5,316.0000 XLON 07002070000219273-E0OsTdkz5LwN
12:12:54 140 5,332.0000 XLON 07002070000225863-E0OsTdkz5Vjl
12:12:54 40 5,332.0000 XLON 07002070000225863-E0OsTdkz5Vjn
12:13:55 282 5,346.0000 XLON 07002070000227228-E0OsTdkz5aPb
12:13:55 18 5,346.0000 XLON 07002070000227228-E0OsTdkz5aPd
12:15:47 235 5,342.0000 XLON 05002050000226458-E0OsTdkz5fvI
12:15:49 36 5,340.0000 XLON 07002070000229143-E0OsTdkz5g54
12:15:49 100 5,340.0000 XLON 07002070000229143-E0OsTdkz5g52
12:17:56 158 5,340.0000 XLON 05002050000230595-E0OsTdkz5jxw
12:19:39 132 5,338.0000 XLON 07002070000231020-E0OsTdkz5mbQ
12:21:25 166 5,340.0000 XLON 07002070000234096-E0OsTdkz5pim
12:22:14 65 5,336.0000 XLON 07002070000232795-E0OsTdkz5qa0
12:22:14 68 5,336.0000 XLON 07002070000232795-E0OsTdkz5qa8
12:25:06 86 5,336.0000 XLON 07002070000237412-E0OsTdkz5tlw
12:25:06 200 5,338.0000 XLON 05002050000236432-E0OsTdkz5tjr
12:25:06 205 5,340.0000 XLON 07002070000237411-E0OsTdkz5tin
12:25:50 100 5,332.0000 XLON 05002050000237367-E0OsTdkz5ukg
12:25:51 100 5,330.0000 XLON 07002070000237740-E0OsTdkz5um2
12:27:08 70 5,330.0000 XLON 07002070000239292-E0OsTdkz5wDk
12:28:14 91 5,326.0000 XLON 05002050000238840-E0OsTdkz5xDh
12:29:45 32 5,332.0000 XLON 07002070000240814-E0OsTdkz5z0x
12:29:45 39 5,332.0000 XLON 07002070000240814-E0OsTdkz5z0z
12:30:19 98 5,332.0000 XLON 05002050000240843-E0OsTdkz5zu7
12:30:25 78 5,330.0000 XLON 07002070000240354-E0OsTdkz6079
12:32:28 92 5,326.0000 XLON 07002070000240244-E0OsTdkz648V
12:32:29 115 5,324.0000 XLON 07002070000242772-E0OsTdkz64F3
12:34:47 61 5,324.0000 XLON 07002070000243821-E0OsTdkz66nr
12:34:47 42 5,324.0000 XLON 07002070000243821-E0OsTdkz66no
12:35:51 39 5,322.0000 XLON 05002050000243482-E0OsTdkz6838
12:35:51 40 5,322.0000 XLON 05002050000243482-E0OsTdkz683A
12:38:07 112 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqC
12:38:07 7 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqE
12:38:07 7 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqG
12:38:07 22 5,324.0000 XLON 05002050000246461-E0OsTdkz6AqI
12:39:47 119 5,324.0000 XLON 07002070000247689-E0OsTdkz6CgB
12:40:30 29 5,322.0000 XLON 07002070000246110-E0OsTdkz6DNu
12:40:30 1 5,322.0000 XLON 07002070000246110-E0OsTdkz6DNd
12:40:30 129 5,322.0000 XLON 07002070000246110-E0OsTdkz6DNT
12:40:39 50 5,320.0000 XLON 07002070000247071-E0OsTdkz6DVe
12:40:39 36 5,320.0000 XLON 07002070000247071-E0OsTdkz6DVh
12:43:26 127 5,316.0000 XLON 07002070000248836-E0OsTdkz6G5f
12:44:42 16 5,314.0000 XLON 05002050000248492-E0OsTdkz6HVg
12:44:42 113 5,314.0000 XLON 05002050000248492-E0OsTdkz6HVi
12:45:13 95 5,312.0000 XLON 05002050000249349-E0OsTdkz6Hsr
12:45:20 109 5,310.0000 XLON 07002070000250841-E0OsTdkz6I1U
12:46:52 73 5,312.0000 XLON 05002050000251470-E0OsTdkz6JWH
12:47:54 84 5,314.0000 XLON 07002070000252387-E0OsTdkz6L3M
12:47:54 3 5,314.0000 XLON 07002070000252387-E0OsTdkz6L3O
12:48:30 77 5,312.0000 XLON 05002050000251686-E0OsTdkz6M7t
12:48:38 10 5,312.0000 XLON 05002050000251686-E0OsTdkz6MHG
12:49:13 85 5,312.0000 XLON 07002070000253588-E0OsTdkz6Mg3
12:49:56 85 5,310.0000 XLON 05002050000252747-E0OsTdkz6NNZ
12:52:10 94 5,310.0000 XLON 07002070000255263-E0OsTdkz6QBc
12:52:11 85 5,308.0000 XLON 05002050000254199-E0OsTdkz6QE5
12:53:41 75 5,312.0000 XLON 07002070000257807-E0OsTdkz6RpZ
12:53:41 40 5,312.0000 XLON 07002070000257807-E0OsTdkz6Rpb
12:53:46 72 5,310.0000 XLON 05002050000256923-E0OsTdkz6RuZ
12:58:50 74 5,310.0000 XLON 05002050000260836-E0OsTdkz6XIa
12:58:50 70 5,310.0000 XLON 07002070000259077-E0OsTdkz6XIW
12:58:50 41 5,310.0000 XLON 07002070000259077-E0OsTdkz6XIY
12:58:50 64 5,310.0000 XLON 07002070000261174-E0OsTdkz6XIc
13:00:30 170 5,310.0000 XLON 07002070000262472-E0OsTdkz6ZMZ
13:02:01 29 5,310.0000 XLON 05002050000263706-E0OsTdkz6bAM
13:02:01 31 5,310.0000 XLON 05002050000263706-E0OsTdkz6bAO
13:02:48 108 5,312.0000 XLON 07002070000264559-E0OsTdkz6c4g
13:02:48 38 5,312.0000 XLON 07002070000264559-E0OsTdkz6c4j
13:03:27 74 5,310.0000 XLON 05002050000264078-E0OsTdkz6d1W
13:03:27 72 5,310.0000 XLON 05002050000264078-E0OsTdkz6d1Z
13:04:02 179 5,314.0000 XLON 05002050000265270-E0OsTdkz6dqo
13:06:53 150 5,324.0000 XLON 07002070000267944-E0OsTdkz6hO0
13:06:53 29 5,324.0000 XLON 07002070000267944-E0OsTdkz6hO2
13:09:31 80 5,326.0000 XLON 05002050000269038-E0OsTdkz6jL4
13:09:31 177 5,326.0000 XLON 05002050000269038-E0OsTdkz6jL6
13:10:21 176 5,330.0000 XLON 05002050000269941-E0OsTdkz6jrD
13:10:21 200 5,330.0000 XLON 07002070000270286-E0OsTdkz6jqx
13:12:01 136 5,330.0000 XLON 05002050000271018-E0OsTdkz6lGB
13:12:35 124 5,328.0000 XLON 07002070000271337-E0OsTdkz6lxj
13:17:35 140 5,326.0000 XLON 05002050000275750-E0OsTdkz6s2J
13:17:35 30 5,326.0000 XLON 05002050000275750-E0OsTdkz6s2L
13:17:41 67 5,324.0000 XLON 05002050000274476-E0OsTdkz6s7F
13:17:41 115 5,324.0000 XLON 05002050000274476-E0OsTdkz6s7H
13:17:56 68 5,322.0000 XLON 07002070000273910-E0OsTdkz6sII
13:17:56 46 5,322.0000 XLON 07002070000273910-E0OsTdkz6sIK
13:18:41 37 5,322.0000 XLON 07002070000276801-E0OsTdkz6spH
13:18:41 95 5,322.0000 XLON 07002070000276801-E0OsTdkz6spJ
13:21:16 35 5,324.0000 XLON 05002050000277582-E0OsTdkz6vN5
13:22:06 35 5,324.0000 XLON 05002050000277582-E0OsTdkz6wL2
13:23:18 146 5,326.0000 XLON 05002050000279120-E0OsTdkz6x8w
13:24:53 48 5,324.0000 XLON 05002050000277582-E0OsTdkz6yAh
13:24:53 119 5,324.0000 XLON 07002070000278524-E0OsTdkz6yAj
13:24:53 110 5,324.0000 XLON 05002050000278480-E0OsTdkz6yAl
13:25:27 3 5,318.0000 XLON 07002070000279733-E0OsTdkz6yhc
13:25:29 78 5,318.0000 XLON 07002070000280803-E0OsTdkz6ync
13:25:29 144 5,318.0000 XLON 07002070000279733-E0OsTdkz6ymT
13:25:29 89 5,318.0000 XLON 07002070000280803-E0OsTdkz6ymV
13:27:07 23 5,316.0000 XLON 05002050000281779-E0OsTdkz70pW
13:27:07 83 5,316.0000 XLON 05002050000281779-E0OsTdkz70pZ
13:30:23 248 5,318.0000 XLON 05002050000283893-E0OsTdkz742c
13:32:03 138 5,316.0000 XLON 07002070000283258-E0OsTdkz760x
13:36:01 290 5,326.0000 XLON 05002050000287571-E0OsTdkz7Ax9
13:37:35 265 5,326.0000 XLON 07002070000289341-E0OsTdkz7CeY
13:37:55 284 5,324.0000 XLON 07002070000288996-E0OsTdkz7Cpm
13:39:28 130 5,322.0000 XLON 05002050000289754-E0OsTdkz7EeQ
13:42:35 32 5,322.0000 XLON 05002050000291981-E0OsTdkz7HJ8
13:43:17 137 5,324.0000 XLON 05002050000292360-E0OsTdkz7HyZ
13:45:09 67 5,324.0000 XLON 05002050000292835-E0OsTdkz7Jhn
13:45:09 194 5,324.0000 XLON 07002070000292879-E0OsTdkz7Jhj
13:45:09 118 5,324.0000 XLON 07002070000293173-E0OsTdkz7Jhl
13:46:05 140 5,324.0000 XLON 05002050000293545-E0OsTdkz7KXh
13:46:28 168 5,322.0000 XLON 05002050000293439-E0OsTdkz7Kuc
13:48:10 31 5,320.0000 XLON 07002070000295518-E0OsTdkz7N5q
13:48:10 105 5,320.0000 XLON 07002070000295518-E0OsTdkz7N5s
13:48:10 19 5,320.0000 XLON 07002070000295518-E0OsTdkz7N5u
13:48:15 155 5,318.0000 XLON 05002050000294473-E0OsTdkz7NF1
13:48:42 25 5,318.0000 XLON 07002070000295807-E0OsTdkz7Ngp
13:48:42 34 5,318.0000 XLON 07002070000295807-E0OsTdkz7Ngr
13:52:40 235 5,322.0000 XLON 07002070000297855-E0OsTdkz7R5H
13:53:42 202 5,320.0000 XLON 07002070000297470-E0OsTdkz7RyS
13:53:43 42 5,320.0000 XLON 07002070000298561-E0OsTdkz7S0b
13:55:23 64 5,326.0000 XLON 07002070000299563-E0OsTdkz7TbS
13:57:03 29 5,326.0000 XLON 07002070000300570-E0OsTdkz7VGk
13:57:03 105 5,326.0000 XLON 07002070000300570-E0OsTdkz7VGm
13:57:05 62 5,324.0000 XLON 05002050000299221-E0OsTdkz7VKE
13:57:05 103 5,324.0000 XLON 07002070000299447-E0OsTdkz7VKC
13:58:01 134 5,320.0000 XLON 05002050000298730-E0OsTdkz7Woz
13:59:33 227 5,324.0000 XLON 05002050000301128-E0OsTdkz7Yjt
14:00:57 105 5,328.0000 XLON 07002070000303037-E0OsTdkz7cqr
14:00:57 64 5,328.0000 XLON 07002070000303037-E0OsTdkz7cqt
14:00:57 15 5,328.0000 XLON 07002070000303037-E0OsTdkz7cqv
14:02:32 246 5,328.0000 XLON 05002050000303384-E0OsTdkz7egy
14:02:59 131 5,326.0000 XLON 05002050000302296-E0OsTdkz7fDO
14:02:59 99 5,326.0000 XLON 05002050000302296-E0OsTdkz7fDL
14:05:04 192 5,326.0000 XLON 07002070000304786-E0OsTdkz7guf
14:05:04 17 5,326.0000 XLON 07002070000304786-E0OsTdkz7gui
14:05:06 139 5,324.0000 XLON 05002050000304382-E0OsTdkz7gwy
14:05:47 102 5,324.0000 XLON 05002050000305384-E0OsTdkz7hjz
14:05:47 39 5,324.0000 XLON 05002050000305384-E0OsTdkz7hjv
14:06:22 122 5,322.0000 XLON 07002070000305688-E0OsTdkz7iTE
14:07:28 112 5,324.0000 XLON 05002050000306393-E0OsTdkz7jUu
14:08:38 95 5,322.0000 XLON 07002070000306709-E0OsTdkz7kVg
14:08:39 112 5,318.0000 XLON 05002050000306394-E0OsTdkz7kZI
14:13:34 186 5,320.0000 XLON 05002050000309918-E0OsTdkz7pCN
14:14:45 202 5,318.0000 XLON 07002070000309666-E0OsTdkz7q5a
14:15:14 155 5,316.0000 XLON 05002050000309104-E0OsTdkz7qNG
14:16:14 44 5,314.0000 XLON 05002050000311461-E0OsTdkz7r0v
14:16:14 148 5,314.0000 XLON 05002050000311461-E0OsTdkz7r0x
14:18:00 48 5,316.0000 XLON 07002070000313187-E0OsTdkz7sfK
14:18:00 167 5,316.0000 XLON 05002050000312912-E0OsTdkz7sfQ
14:18:00 158 5,316.0000 XLON 07002070000313187-E0OsTdkz7sfO
14:19:47 41 5,316.0000 XLON 07002070000314888-E0OsTdkz7uKN
14:19:47 83 5,316.0000 XLON 07002070000314888-E0OsTdkz7uKP
14:25:51 236 5,324.0000 XLON 05002050000317899-E0OsTdkz80Cj
14:25:51 186 5,324.0000 XLON 07002070000318165-E0OsTdkz80Cl
14:25:51 88 5,324.0000 XLON 05002050000317900-E0OsTdkz80Cn
14:26:57 152 5,320.0000 XLON 05002050000318311-E0OsTdkz81YL
14:26:57 207 5,320.0000 XLON 07002070000317250-E0OsTdkz81YJ
14:28:06 25 5,324.0000 XLON 05002050000320152-E0OsTdkz83MR
14:28:06 102 5,324.0000 XLON 05002050000320152-E0OsTdkz83MT
14:28:45 222 5,322.0000 XLON 05002050000320756-E0OsTdkz84B5
14:28:46 131 5,320.0000 XLON 05002050000318311-E0OsTdkz84Bj
14:28:46 146 5,320.0000 XLON 05002050000319523-E0OsTdkz84Bl
14:29:46 28 5,320.0000 XLON 07002070000322084-E0OsTdkz85Rc
14:29:46 43 5,320.0000 XLON 07002070000322084-E0OsTdkz85Re
14:29:46 131 5,320.0000 XLON 07002070000322084-E0OsTdkz85Rg
14:30:00 147 5,318.0000 XLON 05002050000319376-E0OsTdkz8692
14:30:00 106 5,318.0000 XLON 07002070000319802-E0OsTdkz8694
14:30:06 204 5,316.0000 XLON 07002070000322085-E0OsTdkz8860
14:30:06 31 5,316.0000 XLON 07002070000322085-E0OsTdkz8867
14:31:25 7 5,314.0000 XLON 05002050000323987-E0OsTdkz8DnW
14:32:02 288 5,318.0000 XLON 05002050000325343-E0OsTdkz8FnB
14:32:05 247 5,316.0000 XLON 05002050000325181-E0OsTdkz8G58
14:32:50 227 5,314.0000 XLON 05002050000323987-E0OsTdkz8IG0
14:35:19 243 5,322.0000 XLON 05002050000330634-E0OsTdkz8PTd
14:37:03 191 5,326.0000 XLON 07002070000333569-E0OsTdkz8WH9
14:37:03 27 5,326.0000 XLON 07002070000333569-E0OsTdkz8WHB
14:37:37 62 5,326.0000 XLON 05002050000333994-E0OsTdkz8XZi
14:37:37 54 5,326.0000 XLON 05002050000333994-E0OsTdkz8XZk
14:38:21 81 5,326.0000 XLON 07002070000334886-E0OsTdkz8aPQ
14:38:21 137 5,326.0000 XLON 07002070000334886-E0OsTdkz8aPT
14:38:59 50 5,322.0000 XLON 05002050000331649-E0OsTdkz8bqX
14:38:59 212 5,322.0000 XLON 05002050000331649-E0OsTdkz8bqa
14:38:59 200 5,322.0000 XLON 05002050000334920-E0OsTdkz8bqc
14:40:13 136 5,320.0000 XLON 07002070000337413-E0OsTdkz8fuU
14:40:27 22 5,318.0000 XLON 05002050000337403-E0OsTdkz8gf3
14:40:27 238 5,318.0000 XLON 05002050000337403-E0OsTdkz8gf5
14:41:25 94 5,320.0000 XLON 05002050000338154-E0OsTdkz8iun
14:41:25 159 5,320.0000 XLON 07002070000338461-E0OsTdkz8iul
14:41:25 217 5,320.0000 XLON 07002070000338576-E0OsTdkz8iup
14:42:36 170 5,322.0000 XLON 05002050000340021-E0OsTdkz8lh4
14:42:36 26 5,322.0000 XLON 05002050000340021-E0OsTdkz8lh6
14:43:48 240 5,322.0000 XLON 07002070000341611-E0OsTdkz8orA
14:46:26 227 5,326.0000 XLON 07002070000344785-E0OsTdkz8wqc
14:46:29 215 5,324.0000 XLON 07002070000344370-E0OsTdkz8x0M
14:46:56 17 5,322.0000 XLON 05002050000344487-E0OsTdkz8xmu
14:46:56 172 5,322.0000 XLON 05002050000344487-E0OsTdkz8xmw
14:48:45 95 5,326.0000 XLON 05002050000346972-E0OsTdkz931G
14:48:45 164 5,326.0000 XLON 05002050000346972-E0OsTdkz931I
14:49:25 222 5,324.0000 XLON 05002050000346660-E0OsTdkz94mR
14:50:14 184 5,322.0000 XLON 05002050000346251-E0OsTdkz96ix
14:50:24 133 5,322.0000 XLON 05002050000349226-E0OsTdkz976F
14:50:25 260 5,320.0000 XLON 07002070000349024-E0OsTdkz97Cg
14:52:07 181 5,326.0000 XLON 05002050000350901-E0OsTdkz9BFr
14:52:07 40 5,326.0000 XLON 05002050000350901-E0OsTdkz9BFw
14:55:50 266 5,338.0000 XLON 05002050000354271-E0OsTdkz9KOC
14:56:38 194 5,336.0000 XLON 05002050000353844-E0OsTdkz9LtE
14:56:40 88 5,334.0000 XLON 07002070000352984-E0OsTdkz9Lyy
14:56:42 92 5,334.0000 XLON 07002070000352984-E0OsTdkz9M4K
14:56:48 239 5,332.0000 XLON 07002070000355896-E0OsTdkz9MHa
14:56:48 17 5,334.0000 XLON 07002070000352984-E0OsTdkz9MGy
14:58:04 42 5,336.0000 XLON 05002050000356864-E0OsTdkz9PA0
14:58:04 131 5,336.0000 XLON 05002050000356864-E0OsTdkz9PA2
14:58:04 142 5,336.0000 XLON 05002050000356864-E0OsTdkz9PA4
14:59:03 177 5,332.0000 XLON 07002070000356683-E0OsTdkz9RqS
14:59:28 19 5,330.0000 XLON 05002050000356402-E0OsTdkz9T9E
14:59:28 211 5,330.0000 XLON 05002050000356402-E0OsTdkz9T9G
14:59:38 252 5,328.0000 XLON 05002050000358061-E0OsTdkz9Te8
15:00:17 18 5,324.0000 XLON 07002070000358336-E0OsTdkz9Wa0
15:00:17 162 5,324.0000 XLON 07002070000358336-E0OsTdkz9Wa2
15:00:54 233 5,322.0000 XLON 07002070000360151-E0OsTdkz9YVm
15:03:13 240 5,332.0000 XLON 05002050000362887-E0OsTdkz9gJO
15:03:45 131 5,332.0000 XLON 05002050000363987-E0OsTdkz9hx9
15:03:45 84 5,332.0000 XLON 05002050000363987-E0OsTdkz9hxB
15:04:56 114 5,334.0000 XLON 07002070000364908-E0OsTdkz9laL
15:04:56 72 5,336.0000 XLON 07002070000365649-E0OsTdkz9lZo
15:06:21 78 5,338.0000 XLON 05002050000366889-E0OsTdkz9rg7
15:06:21 151 5,338.0000 XLON 05002050000366889-E0OsTdkz9rgB
15:07:39 31 5,340.0000 XLON 05002050000368688-E0OsTdkz9v3z
15:08:00 52 5,338.0000 XLON 05002050000367961-E0OsTdkz9vx5
15:08:01 142 5,338.0000 XLON 05002050000367961-E0OsTdkz9w32
15:08:38 89 5,338.0000 XLON 07002070000369679-E0OsTdkz9xec
15:08:40 229 5,336.0000 XLON 05002050000366731-E0OsTdkz9xiW
15:09:49 206 5,334.0000 XLON 05002050000369423-E0OsTdkzA02O
15:11:16 175 5,336.0000 XLON 07002070000372554-E0OsTdkzA3NZ
15:11:20 106 5,334.0000 XLON 05002050000371625-E0OsTdkzA3bX
15:11:20 69 5,334.0000 XLON 07002070000371781-E0OsTdkzA3bV
15:12:12 137 5,338.0000 XLON 05002050000373364-E0OsTdkzA6Jl
15:12:12 38 5,338.0000 XLON 05002050000373364-E0OsTdkzA6Jp
15:13:17 215 5,338.0000 XLON 05002050000374521-E0OsTdkzA8A3
15:15:49 254 5,344.0000 XLON 07002070000377417-E0OsTdkzAFFh
15:16:26 186 5,346.0000 XLON 07002070000377892-E0OsTdkzAHLr
15:16:44 205 5,346.0000 XLON 05002050000378125-E0OsTdkzAI9C
15:17:20 108 5,346.0000 XLON 05002050000378680-E0OsTdkzAJpp
15:17:21 243 5,344.0000 XLON 05002050000377298-E0OsTdkzAJvA
15:18:16 23 5,340.0000 XLON 07002070000379633-E0OsTdkzAMQt
15:18:16 91 5,340.0000 XLON 07002070000379633-E0OsTdkzAMQv
15:18:16 204 5,342.0000 XLON 07002070000377188-E0OsTdkzAMPR
15:18:38 190 5,340.0000 XLON 05002050000380357-E0OsTdkzANAm
15:18:38 247 5,340.0000 XLON 07002070000380599-E0OsTdkzANAk
15:19:14 209 5,336.0000 XLON 07002070000380600-E0OsTdkzAOUC
15:19:29 18 5,332.0000 XLON 05002050000380558-E0OsTdkzAP2R
15:19:29 205 5,332.0000 XLON 05002050000380558-E0OsTdkzAP2T
15:20:49 192 5,328.0000 XLON 05002050000381946-E0OsTdkzARrE
15:20:49 211 5,330.0000 XLON 07002070000382450-E0OsTdkzARq4
15:21:23 81 5,326.0000 XLON 07002070000382451-E0OsTdkzATFh
15:21:23 111 5,326.0000 XLON 07002070000382451-E0OsTdkzATFj
15:23:36 241 5,320.0000 XLON 05002050000384240-E0OsTdkzAYsX
15:23:46 107 5,320.0000 XLON 05002050000385941-E0OsTdkzAZBr
15:23:46 99 5,320.0000 XLON 05002050000385941-E0OsTdkzAZBt
15:24:18 206 5,318.0000 XLON 07002070000384576-E0OsTdkzAaMQ
15:25:38 247 5,318.0000 XLON 07002070000387834-E0OsTdkzAdU1
15:26:29 268 5,316.0000 XLON 05002050000387504-E0OsTdkzAfi5
15:27:14 275 5,316.0000 XLON 07002070000389698-E0OsTdkzAhUl
15:27:27 201 5,314.0000 XLON 07002070000389643-E0OsTdkzAi0r
15:29:20 217 5,314.0000 XLON 07002070000391934-E0OsTdkzAlNP
15:29:40 107 5,312.0000 XLON 05002050000391030-E0OsTdkzAltN
15:29:40 130 5,312.0000 XLON 05002050000391030-E0OsTdkzAltQ
15:29:51 101 5,310.0000 XLON 07002070000391935-E0OsTdkzAmCO
15:30:45 124 5,310.0000 XLON 05002050000392936-E0OsTdkzAnti
15:30:45 14 5,310.0000 XLON 05002050000392936-E0OsTdkzAntl
15:32:11 193 5,308.0000 XLON 07002070000393227-E0OsTdkzArAC
15:32:11 53 5,306.0000 XLON 05002050000394526-E0OsTdkzArAd
15:32:11 155 5,306.0000 XLON 05002050000394526-E0OsTdkzArAg
15:34:42 230 5,300.0000 XLON 07002070000396909-E0OsTdkzAx9r
15:35:26 13 5,300.0000 XLON 07002070000398899-E0OsTdkzAzSW
15:35:32 203 5,298.0000 XLON 05002050000396589-E0OsTdkzAzkB
15:35:32 8 5,298.0000 XLON 05002050000396589-E0OsTdkzAzk9
15:37:08 245 5,298.0000 XLON 05002050000400319-E0OsTdkzB2ee
15:37:35 83 5,300.0000 XLON 05002050000400597-E0OsTdkzB3qU
15:37:35 121 5,300.0000 XLON 07002070000400950-E0OsTdkzB3qS
15:39:53 205 5,300.0000 XLON 05002050000402647-E0OsTdkzB8Ux
15:39:53 286 5,300.0000 XLON 07002070000403037-E0OsTdkzB8Uv
15:40:57 300 5,302.0000 XLON 05002050000403781-E0OsTdkzBB73
15:43:40 333 5,310.0000 XLON 07002070000407209-E0OsTdkzBGh8
15:43:47 88 5,310.0000 XLON 07002070000407625-E0OsTdkzBGq6
15:43:57 282 5,308.0000 XLON 07002070000406557-E0OsTdkzBH4I
15:44:03 120 5,306.0000 XLON 05002050000406800-E0OsTdkzBHND
15:44:03 110 5,306.0000 XLON 05002050000406800-E0OsTdkzBHNF
15:45:27 18 5,304.0000 XLON 05002050000409278-E0OsTdkzBKG3
15:45:27 164 5,304.0000 XLON 05002050000409278-E0OsTdkzBKG5
15:45:27 52 5,304.0000 XLON 05002050000409278-E0OsTdkzBKG7
15:47:37 192 5,310.0000 XLON 05002050000411398-E0OsTdkzBPGn
15:47:37 16 5,310.0000 XLON 05002050000411398-E0OsTdkzBPGs
15:47:37 92 5,310.0000 XLON 05002050000411398-E0OsTdkzBPGw
15:49:33 323 5,312.0000 XLON 05002050000412890-E0OsTdkzBSpY
15:50:01 228 5,310.0000 XLON 07002070000412947-E0OsTdkzBU1g
15:51:06 99 5,308.0000 XLON 07002070000413320-E0OsTdkzBW40
15:51:06 132 5,308.0000 XLON 07002070000413320-E0OsTdkzBW44
15:51:09 145 5,306.0000 XLON 07002070000414686-E0OsTdkzBWFu
15:52:07 167 5,308.0000 XLON 07002070000416353-E0OsTdkzBYbA
15:52:07 152 5,308.0000 XLON 07002070000416353-E0OsTdkzBYbC
15:54:13 189 5,314.0000 XLON 05002050000417442-E0OsTdkzBcb6
15:54:13 107 5,314.0000 XLON 07002070000417877-E0OsTdkzBcb8
15:54:13 277 5,314.0000 XLON 05002050000417517-E0OsTdkzBcbD
15:54:13 19 5,314.0000 XLON 07002070000417877-E0OsTdkzBcbB
15:55:44 380 5,314.0000 XLON 07002070000419576-E0OsTdkzBg2e
15:57:35 276 5,312.0000 XLON 05002050000421335-E0OsTdkzBk2V
15:57:35 435 5,314.0000 XLON 07002070000421902-E0OsTdkzBk24
16:00:42 292 5,316.0000 XLON 07002070000425169-E0OsTdkzBqjt
16:00:43 90 5,314.0000 XLON 07002070000425029-E0OsTdkzBqmy
16:00:43 224 5,314.0000 XLON 07002070000425029-E0OsTdkzBqn0
16:00:44 245 5,312.0000 XLON 05002050000424765-E0OsTdkzBqqD
16:01:29 28 5,308.0000 XLON 05002050000425366-E0OsTdkzBt04
16:03:51 356 5,314.0000 XLON 07002070000428376-E0OsTdkzBy2c
16:05:25 243 5,314.0000 XLON 05002050000429926-E0OsTdkzC0js
16:05:27 5 5,314.0000 XLON 07002070000430322-E0OsTdkzC0mt
16:05:27 164 5,314.0000 XLON 07002070000430322-E0OsTdkzC0mv
16:06:32 293 5,318.0000 XLON 05002050000431086-E0OsTdkzC330
16:07:30 118 5,318.0000 XLON 07002070000432032-E0OsTdkzC4ge
16:07:30 152 5,318.0000 XLON 07002070000432032-E0OsTdkzC4gg
16:07:30 324 5,318.0000 XLON 07002070000432108-E0OsTdkzC4gi
16:09:27 321 5,316.0000 XLON 05002050000433457-E0OsTdkzC8df
16:10:27 137 5,316.0000 XLON 05002050000434508-E0OsTdkzCAuG
16:11:02 164 5,316.0000 XLON 05002050000435738-E0OsTdkzCC0V
16:11:02 109 5,316.0000 XLON 05002050000435738-E0OsTdkzCC0X
16:11:02 5 5,316.0000 XLON 05002050000435738-E0OsTdkzCC0Z
16:11:02 162 5,316.0000 XLON 05002050000435738-E0OsTdkzCC0b
16:11:05 250 5,314.0000 XLON 07002070000432031-E0OsTdkzCCDu
16:12:13 442 5,312.0000 XLON 05002050000437047-E0OsTdkzCEi8
16:12:13 169 5,312.0000 XLON 07002070000437424-E0OsTdkzCEiA
16:12:17 247 5,310.0000 XLON 07002070000433179-E0OsTdkzCEty
16:12:19 247 5,308.0000 XLON 05002050000435840-E0OsTdkzCEwS
16:12:19 133 5,308.0000 XLON 05002050000437048-E0OsTdkzCEwU
16:14:57 342 5,300.0000 XLON 05002050000438817-E0OsTdkzCJiD
16:14:57 100 5,302.0000 XLON 07002070000440475-E0OsTdkzCJhk
16:14:57 6 5,302.0000 XLON 07002070000440475-E0OsTdkzCJhm
16:16:40 6 5,302.0000 XLON 07002070000441516-E0OsTdkzCNKG
16:16:40 100 5,302.0000 XLON 07002070000441516-E0OsTdkzCNKI
16:17:43 5 5,302.0000 XLON 05002050000441383-E0OsTdkzCPo5
16:17:43 62 5,302.0000 XLON 05002050000441383-E0OsTdkzCPo7
16:17:43 100 5,302.0000 XLON 05002050000441383-E0OsTdkzCPo9
16:17:43 58 5,302.0000 XLON 05002050000441383-E0OsTdkzCPoB
16:17:43 174 5,302.0000 XLON 05002050000441383-E0OsTdkzCPoD
16:18:27 264 5,300.0000 XLON 05002050000440771-E0OsTdkzCRdR
16:18:28 73 5,298.0000 XLON 05002050000441384-E0OsTdkzCRj2
16:18:28 125 5,298.0000 XLON 07002070000440476-E0OsTdkzCRiy
16:18:28 38 5,298.0000 XLON 07002070000440476-E0OsTdkzCRiw
16:19:22 329 5,298.0000 XLON 07002070000442124-E0OsTdkzCTBv
16:22:13 257 5,300.0000 XLON 05002050000442152-E0OsTdkzCYgU
16:22:13 89 5,300.0000 XLON 05002050000442502-E0OsTdkzCYgY
16:22:13 257 5,300.0000 XLON 07002070000442602-E0OsTdkzCYgW
16:22:13 68 5,300.0000 XLON 05002050000442545-E0OsTdkzCYga
16:22:13 63 5,300.0000 XLON 05002050000442582-E0OsTdkzCYgc
16:22:13 69 5,300.0000 XLON 05002050000442612-E0OsTdkzCYge
16:22:24 290 5,302.0000 XLON 07002070000443140-E0OsTdkzCYwg
16:23:53 150 5,302.0000 XLON 05002050000442979-E0OsTdkzCbeR
16:23:53 206 5,302.0000 XLON 05002050000442979-E0OsTdkzCbeT
16:23:53 73 5,302.0000 XLON 05002050000442979-E0OsTdkzCbeV
16:23:53 30 5,302.0000 XLON 05002050000442979-E0OsTdkzCbeX
16:23:53 62 5,302.0000 XLON 05002050000442979-E0OsTdkzCbeZ
16:23:53 73 5,302.0000 XLON 05002050000442979-E0OsTdkzCbeb
16:24:43 97 5,300.0000 XLON 07002070000443423-E0OsTdkzCdaO
16:25:31 139 5,300.0000 XLON 05002050000443315-E0OsTdkzCfVU
16:25:31 249 5,300.0000 XLON 07002070000443803-E0OsTdkzCfVW
16:25:31 161 5,300.0000 XLON 05002050000443361-E0OsTdkzCfVY
16:26:20 108 5,300.0000 XLON 07002070000443981-E0OsTdkzCiEW
16:27:14 18 5,302.0000 XLON 07002070000444303-E0OsTdkzCkbK
16:27:24 68 5,302.0000 XLON 07002070000444303-E0OsTdkzCl8l
16:27:24 202 5,302.0000 XLON 07002070000444303-E0OsTdkzCl8n
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 POSPKOBNABDDQKD
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