REG - Ashtead Group PLC - Transaction in Own Shares
22/10/2025 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:20251022:nRSV2708Ea&default-theme=true
RNS Number : 2708E Ashtead Group PLC 22 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 21 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: 82,900
Date of transaction: 21 October 2025
Average price paid per share (pence): 5,376.4494
Lowest price paid per share (pence): 5,348.0000
Highest price paid per share (pence): 5,428.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,067,136 (excluding Treasury shares), and the
Company will hold 30,287,697 ordinary shares in Treasury.
The figure of 421,067,136 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
08:01:16 139 5,382.0000 XLON 05002050000003342-E0OvNTgh4rKt
08:01:16 19 5,382.0000 XLON 05002050000003342-E0OvNTgh4rKZ
08:01:16 221 5,382.0000 XLON 07002070000003397-E0OvNTgh4rKX
08:01:17 213 5,382.0000 XLON 07002070000003479-E0OvNTgh4rSP
08:01:17 8 5,382.0000 XLON 07002070000003479-E0OvNTgh4rQC
08:01:30 194 5,378.0000 XLON 07002070000003400-E0OvNTgh4sMn
08:01:30 11 5,378.0000 XLON 07002070000003400-E0OvNTgh4sMy
08:03:56 189 5,380.0000 XLON 05002050000003745-E0OvNTgh4xjP
08:03:56 113 5,382.0000 XLON 05002050000003837-E0OvNTgh4xhn
08:03:56 32 5,382.0000 XLON 05002050000003837-E0OvNTgh4xhp
08:05:06 107 5,382.0000 XLON 07002070000004091-E0OvNTgh4zRr
08:05:31 77 5,384.0000 XLON 05002050000004258-E0OvNTgh50SD
08:05:31 115 5,384.0000 XLON 05002050000004258-E0OvNTgh50SF
08:06:01 10 5,388.0000 XLON 05002050000004371-E0OvNTgh51XB
08:06:01 159 5,388.0000 XLON 05002050000004371-E0OvNTgh51XD
08:06:05 92 5,386.0000 XLON 07002070000004365-E0OvNTgh51iv
08:09:41 137 5,390.0000 XLON 05002050000004923-E0OvNTgh57IC
08:09:51 116 5,386.0000 XLON 07002070000004835-E0OvNTgh57VF
08:09:54 108 5,384.0000 XLON 07002070000004618-E0OvNTgh57Xl
08:11:01 100 5,384.0000 XLON 05002050000005112-E0OvNTgh596u
08:11:03 60 5,384.0000 XLON 05002050000005121-E0OvNTgh59AA
08:11:03 79 5,384.0000 XLON 05002050000005121-E0OvNTgh59AC
08:11:03 56 5,384.0000 XLON 05002050000005121-E0OvNTgh59AE
08:11:03 111 5,384.0000 XLON 05002050000005121-E0OvNTgh59AG
08:11:08 105 5,374.0000 XLON 05002050000004940-E0OvNTgh59Jp
08:12:47 158 5,372.0000 XLON 07002070000005314-E0OvNTgh5BNH
08:14:55 120 5,378.0000 XLON 05002050000005505-E0OvNTgh5Drn
08:15:49 109 5,378.0000 XLON 05002050000005652-E0OvNTgh5Eyu
08:15:50 79 5,378.0000 XLON 05002050000006735-E0OvNTgh5F3x
08:15:50 20 5,378.0000 XLON 05002050000006735-E0OvNTgh5F3z
08:15:52 129 5,378.0000 XLON 07002070000006749-E0OvNTgh5F8H
08:17:15 38 5,380.0000 XLON 07002070000008040-E0OvNTgh5GJa
08:17:15 64 5,380.0000 XLON 07002070000008040-E0OvNTgh5GIh
08:17:16 18 5,380.0000 XLON 05002050000008067-E0OvNTgh5GK6
08:17:50 42 5,380.0000 XLON 07002070000008098-E0OvNTgh5Goz
08:18:28 105 5,380.0000 XLON 07002070000008098-E0OvNTgh5HWC
08:18:29 128 5,380.0000 XLON 05002050000009461-E0OvNTgh5HZ0
08:18:30 62 5,380.0000 XLON 07002070000009472-E0OvNTgh5HZr
08:18:34 157 5,380.0000 XLON 05002050000009533-E0OvNTgh5HcU
08:18:38 129 5,378.0000 XLON 05002050000006883-E0OvNTgh5HfQ
08:19:46 69 5,378.0000 XLON 07002070000010750-E0OvNTgh5J0H
08:20:10 140 5,372.0000 XLON 07002070000005392-E0OvNTgh5JeJ
08:20:10 133 5,374.0000 XLON 05002050000011151-E0OvNTgh5Jdr
08:20:46 68 5,370.0000 XLON 05002050000011871-E0OvNTgh5KHZ
08:21:46 99 5,370.0000 XLON 05002050000012117-E0OvNTgh5LK0
08:22:31 158 5,372.0000 XLON 05002050000013874-E0OvNTgh5LzW
08:23:07 165 5,372.0000 XLON 07002070000014519-E0OvNTgh5MOi
08:24:45 162 5,372.0000 XLON 07002070000015512-E0OvNTgh5O9g
08:24:45 29 5,372.0000 XLON 07002070000015512-E0OvNTgh5O9i
08:28:21 119 5,384.0000 XLON 05002050000019462-E0OvNTgh5RIc
08:28:22 193 5,384.0000 XLON 05002050000019531-E0OvNTgh5RJm
08:28:26 62 5,384.0000 XLON 05002050000019537-E0OvNTgh5RNv
08:28:26 69 5,384.0000 XLON 05002050000019537-E0OvNTgh5RO0
08:28:33 155 5,384.0000 XLON 05002050000019593-E0OvNTgh5RTX
08:28:34 151 5,384.0000 XLON 05002050000019746-E0OvNTgh5RUT
08:28:36 122 5,382.0000 XLON 07002070000019370-E0OvNTgh5RWG
08:29:10 95 5,382.0000 XLON 05002050000020324-E0OvNTgh5S0E
08:29:48 139 5,380.0000 XLON 07002070000018503-E0OvNTgh5SdD
08:30:26 165 5,380.0000 XLON 07002070000021506-E0OvNTgh5Tl8
08:32:18 178 5,378.0000 XLON 07002070000021917-E0OvNTgh5VrT
08:32:26 54 5,378.0000 XLON 07002070000023563-E0OvNTgh5W35
08:32:26 83 5,378.0000 XLON 07002070000023563-E0OvNTgh5W33
08:32:41 60 5,378.0000 XLON 07002070000023806-E0OvNTgh5WGV
08:33:58 4 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xej
08:33:58 99 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xel
08:33:58 101 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xen
08:33:58 60 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xep
08:34:34 166 5,370.0000 XLON 07002070000019716-E0OvNTgh5YGJ
08:34:34 67 5,372.0000 XLON 05002050000026032-E0OvNTgh5YFz
08:35:45 170 5,370.0000 XLON 07002070000027163-E0OvNTgh5Zhg
08:35:45 18 5,370.0000 XLON 07002070000027163-E0OvNTgh5Zhp
08:36:01 158 5,370.0000 XLON 05002050000027629-E0OvNTgh5ZxG
08:37:41 92 5,376.0000 XLON 05002050000028946-E0OvNTgh5bc5
08:37:41 61 5,378.0000 XLON 05002050000029534-E0OvNTgh5bbW
08:37:41 161 5,378.0000 XLON 05002050000029534-E0OvNTgh5bbY
08:37:52 120 5,374.0000 XLON 05002050000028422-E0OvNTgh5bpw
08:39:21 2 5,374.0000 XLON 05002050000031477-E0OvNTgh5dGD
08:39:21 109 5,374.0000 XLON 05002050000031477-E0OvNTgh5dGF
08:39:57 109 5,374.0000 XLON 07002070000032140-E0OvNTgh5dtH
08:39:57 15 5,374.0000 XLON 07002070000032140-E0OvNTgh5dtJ
08:41:32 41 5,372.0000 XLON 05002050000033233-E0OvNTgh5fi2
08:41:32 187 5,372.0000 XLON 05002050000033233-E0OvNTgh5fi5
08:42:31 54 5,370.0000 XLON 05002050000028112-E0OvNTgh5gVl
08:42:31 56 5,370.0000 XLON 05002050000028112-E0OvNTgh5gVu
08:42:41 273 5,370.0000 XLON 05002050000034608-E0OvNTgh5gga
08:47:17 239 5,370.0000 XLON 07002070000035591-E0OvNTgh5k61
08:51:33 270 5,372.0000 XLON 05002050000039430-E0OvNTgh5ne6
08:51:35 2 5,372.0000 XLON 07002070000039416-E0OvNTgh5niO
08:51:35 270 5,372.0000 XLON 07002070000039416-E0OvNTgh5niQ
08:52:41 206 5,374.0000 XLON 05002050000039926-E0OvNTgh5olF
08:53:19 178 5,374.0000 XLON 07002070000040380-E0OvNTgh5pIj
08:56:15 232 5,374.0000 XLON 07002070000040858-E0OvNTgh5rVh
08:57:32 276 5,380.0000 XLON 05002050000042061-E0OvNTgh5slO
08:58:08 155 5,380.0000 XLON 05002050000042878-E0OvNTgh5tMo
08:58:09 224 5,372.0000 XLON 05002050000039586-E0OvNTgh5tP3
08:59:44 45 5,372.0000 XLON 07002070000043417-E0OvNTgh5uTH
09:00:03 195 5,372.0000 XLON 07002070000043417-E0OvNTgh5umt
09:00:10 141 5,370.0000 XLON 05002050000037747-E0OvNTgh5uwx
09:00:10 91 5,370.0000 XLON 07002070000037728-E0OvNTgh5uwz
09:00:52 206 5,370.0000 XLON 05002050000044944-E0OvNTgh5vlz
09:00:52 60 5,370.0000 XLON 05002050000044944-E0OvNTgh5vm1
09:00:52 15 5,370.0000 XLON 05002050000044944-E0OvNTgh5vm3
09:01:52 45 5,376.0000 XLON 05002050000045411-E0OvNTgh5wiM
09:01:52 121 5,376.0000 XLON 05002050000045411-E0OvNTgh5wiO
09:02:41 1 5,376.0000 XLON 05002050000046461-E0OvNTgh5xXQ
09:03:53 180 5,378.0000 XLON 05002050000047563-E0OvNTgh5ypL
09:03:59 213 5,376.0000 XLON 05002050000046961-E0OvNTgh5ytt
09:05:12 18 5,376.0000 XLON 07002070000048497-E0OvNTgh6049
09:06:37 7 5,378.0000 XLON 05002050000049518-E0OvNTgh61KV
09:07:58 188 5,378.0000 XLON 05002050000049543-E0OvNTgh62bA
09:09:21 222 5,378.0000 XLON 05002050000051384-E0OvNTgh63u5
09:10:39 79 5,376.0000 XLON 05002050000049160-E0OvNTgh65AH
09:10:39 117 5,376.0000 XLON 07002070000048497-E0OvNTgh65AF
09:11:09 246 5,376.0000 XLON 07002070000052268-E0OvNTgh65cL
09:12:41 12 5,376.0000 XLON 05002050000053321-E0OvNTgh67Ff
09:13:17 158 5,376.0000 XLON 07002070000053844-E0OvNTgh688o
09:13:17 48 5,376.0000 XLON 07002070000053844-E0OvNTgh688q
09:14:15 135 5,374.0000 XLON 07002070000047996-E0OvNTgh693Q
09:14:22 12 5,374.0000 XLON 05002050000054884-E0OvNTgh699i
09:14:22 178 5,374.0000 XLON 05002050000054884-E0OvNTgh699q
09:16:01 7 5,374.0000 XLON 05002050000056274-E0OvNTgh6Akb
09:16:37 96 5,374.0000 XLON 05002050000056952-E0OvNTgh6BZq
09:16:37 2 5,374.0000 XLON 05002050000056952-E0OvNTgh6BZs
09:17:13 89 5,374.0000 XLON 05002050000057406-E0OvNTgh6CJB
09:18:14 58 5,376.0000 XLON 05002050000058210-E0OvNTgh6DSJ
09:18:22 145 5,376.0000 XLON 05002050000058210-E0OvNTgh6Dem
09:19:25 189 5,376.0000 XLON 05002050000059013-E0OvNTgh6Egv
09:20:29 220 5,372.0000 XLON 05002050000057836-E0OvNTgh6FnB
09:22:52 134 5,374.0000 XLON 07002070000061045-E0OvNTgh6I0x
09:25:01 181 5,374.0000 XLON 05002050000062436-E0OvNTgh6Jkw
09:25:01 71 5,374.0000 XLON 05002050000062436-E0OvNTgh6Jkl
09:26:01 206 5,374.0000 XLON 05002050000063334-E0OvNTgh6KiF
09:26:38 28 5,372.0000 XLON 07002070000060385-E0OvNTgh6LGr
09:26:38 147 5,372.0000 XLON 07002070000060385-E0OvNTgh6LH3
09:28:56 217 5,372.0000 XLON 05002050000064217-E0OvNTgh6Mr1
09:29:21 202 5,372.0000 XLON 07002070000065086-E0OvNTgh6N6l
09:31:40 190 5,372.0000 XLON 07002070000066523-E0OvNTgh6P4i
09:31:51 29 5,370.0000 XLON 07002070000066087-E0OvNTgh6PCq
09:38:01 267 5,376.0000 XLON 05002050000069633-E0OvNTgh6TTx
09:38:18 221 5,374.0000 XLON 07002070000067146-E0OvNTgh6TbJ
09:40:59 326 5,374.0000 XLON 05002050000070429-E0OvNTgh6V8c
09:44:06 300 5,380.0000 XLON 07002070000072998-E0OvNTgh6XF8
09:45:20 92 5,378.0000 XLON 05002050000072444-E0OvNTgh6Y0F
09:45:20 111 5,378.0000 XLON 07002070000072487-E0OvNTgh6Y0D
09:45:57 259 5,378.0000 XLON 05002050000073738-E0OvNTgh6YDN
09:46:01 4 5,378.0000 XLON 05002050000073846-E0OvNTgh6YGO
09:46:37 3 5,378.0000 XLON 07002070000074151-E0OvNTgh6YYV
09:46:37 61 5,378.0000 XLON 07002070000074151-E0OvNTgh6YYX
09:46:37 2 5,378.0000 XLON 07002070000074151-E0OvNTgh6YYZ
09:48:45 58 5,378.0000 XLON 07002070000074438-E0OvNTgh6a35
09:48:45 89 5,378.0000 XLON 05002050000074597-E0OvNTgh6a3E
09:48:45 56 5,378.0000 XLON 07002070000074438-E0OvNTgh6a3C
09:49:21 252 5,378.0000 XLON 07002070000075416-E0OvNTgh6aIP
09:51:01 244 5,378.0000 XLON 05002050000076166-E0OvNTgh6bYG
09:52:41 9 5,376.0000 XLON 07002070000077129-E0OvNTgh6czw
09:53:02 142 5,374.0000 XLON 07002070000072488-E0OvNTgh6dMF
09:56:03 244 5,374.0000 XLON 05002050000077833-E0OvNTgh6fSb
09:59:55 276 5,376.0000 XLON 05002050000080313-E0OvNTgh6i8A
10:01:01 7 5,376.0000 XLON 05002050000081309-E0OvNTgh6ilU
10:01:43 44 5,376.0000 XLON 07002070000081653-E0OvNTgh6jLQ
10:01:43 232 5,376.0000 XLON 07002070000081653-E0OvNTgh6jLS
10:01:59 22 5,374.0000 XLON 07002070000079754-E0OvNTgh6jWv
10:03:39 20 5,374.0000 XLON 07002070000079754-E0OvNTgh6kdZ
10:04:41 280 5,376.0000 XLON 05002050000083067-E0OvNTgh6lYs
10:05:19 20 5,374.0000 XLON 07002070000079754-E0OvNTgh6m7o
10:05:19 62 5,374.0000 XLON 05002050000082869-E0OvNTgh6m7u
10:05:19 136 5,374.0000 XLON 07002070000079754-E0OvNTgh6m7s
10:06:09 120 5,374.0000 XLON 05002050000083929-E0OvNTgh6mVw
10:06:09 177 5,374.0000 XLON 05002050000083929-E0OvNTgh6mVo
10:07:41 196 5,372.0000 XLON 07002070000084768-E0OvNTgh6nM6
10:08:30 66 5,370.0000 XLON 07002070000084002-E0OvNTgh6nxJ
10:09:59 46 5,370.0000 XLON 07002070000085538-E0OvNTgh6oVa
10:09:59 151 5,370.0000 XLON 07002070000085538-E0OvNTgh6oVc
10:14:20 180 5,370.0000 XLON 07002070000086451-E0OvNTgh6rlb
10:14:59 193 5,370.0000 XLON 05002050000088257-E0OvNTgh6sI0
10:14:59 3 5,370.0000 XLON 05002050000088257-E0OvNTgh6sI3
10:14:59 153 5,370.0000 XLON 05002050000088257-E0OvNTgh6sI5
10:16:01 159 5,368.0000 XLON 07002070000089286-E0OvNTgh6sz9
10:16:01 12 5,368.0000 XLON 07002070000089286-E0OvNTgh6syN
10:16:01 39 5,368.0000 XLON 07002070000089286-E0OvNTgh6syH
10:17:41 260 5,368.0000 XLON 07002070000090160-E0OvNTgh6tzz
10:18:34 132 5,366.0000 XLON 05002050000073847-E0OvNTgh6uWD
10:19:21 200 5,366.0000 XLON 05002050000090940-E0OvNTgh6uvF
10:21:01 91 5,366.0000 XLON 05002050000091679-E0OvNTgh6wI4
10:21:01 69 5,366.0000 XLON 05002050000091679-E0OvNTgh6wI6
10:22:41 1 5,366.0000 XLON 05002050000092492-E0OvNTgh6xEI
10:22:41 99 5,366.0000 XLON 05002050000092492-E0OvNTgh6xEK
10:24:21 31 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO2
10:24:21 38 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO4
10:24:21 113 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO6
10:24:21 25 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO8
10:25:51 105 5,362.0000 XLON 07002070000090998-E0OvNTgh6zGh
10:26:42 135 5,362.0000 XLON 07002070000094309-E0OvNTgh6zyh
10:27:59 176 5,360.0000 XLON 05002050000093960-E0OvNTgh70os
10:27:59 28 5,362.0000 XLON 05002050000094616-E0OvNTgh70o7
10:27:59 146 5,362.0000 XLON 05002050000094616-E0OvNTgh70o5
10:29:21 4 5,360.0000 XLON 07002070000095403-E0OvNTgh71Xk
10:30:21 3 5,360.0000 XLON 05002050000095539-E0OvNTgh72Cy
10:30:21 106 5,360.0000 XLON 05002050000095539-E0OvNTgh72D2
10:32:36 3 5,360.0000 XLON 05002050000096176-E0OvNTgh74Am
10:34:01 189 5,360.0000 XLON 05002050000096176-E0OvNTgh75IG
10:34:12 170 5,354.0000 XLON 05002050000095343-E0OvNTgh75RU
10:34:57 23 5,354.0000 XLON 07002070000098045-E0OvNTgh75kk
10:34:57 72 5,354.0000 XLON 07002070000098045-E0OvNTgh75km
10:36:01 194 5,354.0000 XLON 07002070000098499-E0OvNTgh76NK
10:36:52 157 5,352.0000 XLON 05002050000097781-E0OvNTgh76pT
10:37:41 61 5,352.0000 XLON 05002050000099087-E0OvNTgh77QG
10:37:41 25 5,352.0000 XLON 05002050000099087-E0OvNTgh77QI
10:37:41 42 5,352.0000 XLON 05002050000099087-E0OvNTgh77QK
10:39:27 127 5,352.0000 XLON 05002050000099856-E0OvNTgh78x4
10:41:19 28 5,352.0000 XLON 07002070000100634-E0OvNTgh7AYV
10:41:19 110 5,352.0000 XLON 07002070000100634-E0OvNTgh7AYd
10:42:41 44 5,350.0000 XLON 05002050000101287-E0OvNTgh7BSq
10:43:32 113 5,350.0000 XLON 05002050000101523-E0OvNTgh7Bvj
10:45:02 199 5,350.0000 XLON 05002050000101971-E0OvNTgh7CUh
10:45:12 168 5,348.0000 XLON 07002070000101894-E0OvNTgh7Cf3
10:47:32 71 5,350.0000 XLON 05002050000103132-E0OvNTgh7E4f
10:47:32 45 5,350.0000 XLON 05002050000103132-E0OvNTgh7E4o
10:50:01 53 5,350.0000 XLON 05002050000103361-E0OvNTgh7Fb5
10:50:03 35 5,350.0000 XLON 05002050000103361-E0OvNTgh7Fda
10:50:03 106 5,350.0000 XLON 05002050000103361-E0OvNTgh7FdT
10:52:10 196 5,356.0000 XLON 07002070000105469-E0OvNTgh7H1i
10:52:41 66 5,356.0000 XLON 05002050000105625-E0OvNTgh7HTt
10:53:09 143 5,356.0000 XLON 05002050000105625-E0OvNTgh7Hfw
10:54:21 186 5,354.0000 XLON 07002070000106396-E0OvNTgh7IAl
10:56:01 156 5,356.0000 XLON 07002070000107278-E0OvNTgh7J4b
10:57:41 120 5,356.0000 XLON 05002050000108041-E0OvNTgh7JhR
10:57:41 58 5,356.0000 XLON 05002050000108041-E0OvNTgh7JhY
10:59:21 165 5,356.0000 XLON 05002050000108703-E0OvNTgh7KjO
11:02:20 203 5,358.0000 XLON 05002050000109538-E0OvNTgh7N2K
11:02:41 167 5,358.0000 XLON 05002050000110256-E0OvNTgh7ND0
11:03:01 173 5,356.0000 XLON 05002050000109491-E0OvNTgh7NRi
11:04:21 102 5,354.0000 XLON 07002070000111097-E0OvNTgh7ObC
11:04:21 2 5,354.0000 XLON 07002070000111097-E0OvNTgh7ObE
11:04:21 63 5,354.0000 XLON 07002070000111097-E0OvNTgh7ObG
11:06:51 168 5,354.0000 XLON 07002070000111794-E0OvNTgh7QGa
11:07:41 2 5,352.0000 XLON 05002050000112471-E0OvNTgh7Qyx
11:09:07 140 5,352.0000 XLON 07002070000112848-E0OvNTgh7Rqp
11:11:42 180 5,352.0000 XLON 07002070000113279-E0OvNTgh7TDt
11:12:41 205 5,352.0000 XLON 05002050000114827-E0OvNTgh7Tkf
11:18:16 199 5,352.0000 XLON 07002070000115605-E0OvNTgh7Y1u
11:19:28 175 5,354.0000 XLON 05002050000118187-E0OvNTgh7Z3w
11:19:56 217 5,354.0000 XLON 07002070000118570-E0OvNTgh7ZLa
11:21:12 260 5,354.0000 XLON 07002070000119166-E0OvNTgh7aOo
11:21:31 161 5,352.0000 XLON 07002070000117948-E0OvNTgh7aWa
11:22:45 180 5,352.0000 XLON 07002070000119949-E0OvNTgh7bJP
11:24:21 2 5,352.0000 XLON 07002070000120772-E0OvNTgh7cOb
11:24:21 3 5,352.0000 XLON 07002070000120772-E0OvNTgh7cOd
11:25:05 129 5,352.0000 XLON 05002050000120932-E0OvNTgh7csB
11:25:05 57 5,352.0000 XLON 05002050000120932-E0OvNTgh7csF
11:26:01 202 5,354.0000 XLON 05002050000121354-E0OvNTgh7deQ
11:27:48 164 5,350.0000 XLON 07002070000122056-E0OvNTgh7f88
11:28:49 109 5,348.0000 XLON 05002050000119867-E0OvNTgh7fuN
11:28:49 41 5,348.0000 XLON 05002050000119867-E0OvNTgh7fuR
11:30:54 130 5,352.0000 XLON 05002050000123632-E0OvNTgh7hP4
11:31:01 116 5,352.0000 XLON 07002070000123784-E0OvNTgh7hVJ
11:32:41 2 5,352.0000 XLON 05002050000124653-E0OvNTgh7jBY
11:33:17 28 5,352.0000 XLON 07002070000125077-E0OvNTgh7jme
11:33:17 135 5,352.0000 XLON 07002070000125077-E0OvNTgh7jmg
11:34:02 151 5,350.0000 XLON 05002050000123261-E0OvNTgh7kSV
11:37:04 183 5,356.0000 XLON 05002050000126947-E0OvNTgh7mnK
11:38:18 179 5,356.0000 XLON 05002050000127751-E0OvNTgh7nhM
11:39:42 41 5,356.0000 XLON 07002070000128276-E0OvNTgh7oei
11:39:42 148 5,356.0000 XLON 07002070000128276-E0OvNTgh7oek
11:40:48 80 5,354.0000 XLON 05002050000126396-E0OvNTgh7pir
11:40:48 36 5,354.0000 XLON 05002050000126396-E0OvNTgh7pij
11:41:52 105 5,354.0000 XLON 05002050000128881-E0OvNTgh7qR8
11:41:52 24 5,354.0000 XLON 05002050000128881-E0OvNTgh7qR4
11:43:07 106 5,354.0000 XLON 05002050000129525-E0OvNTgh7rD7
11:44:21 38 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwJ
11:44:21 4 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwL
11:44:21 42 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwN
11:44:21 40 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwP
11:46:14 142 5,352.0000 XLON 07002070000131065-E0OvNTgh7tGx
11:46:52 16 5,348.0000 XLON 05002050000127506-E0OvNTgh7tZC
11:47:48 174 5,354.0000 XLON 07002070000131790-E0OvNTgh7uLe
11:49:21 90 5,354.0000 XLON 07002070000132470-E0OvNTgh7vL4
11:49:21 2 5,354.0000 XLON 07002070000132470-E0OvNTgh7vL6
11:50:35 3 5,354.0000 XLON 05002050000132868-E0OvNTgh7w5O
11:52:06 167 5,354.0000 XLON 05002050000133041-E0OvNTgh7wp8
11:54:57 106 5,356.0000 XLON 05002050000134829-E0OvNTgh7yMA
11:54:57 36 5,356.0000 XLON 05002050000134829-E0OvNTgh7yLm
11:54:57 68 5,356.0000 XLON 05002050000134829-E0OvNTgh7yLo
11:56:05 183 5,356.0000 XLON 05002050000135381-E0OvNTgh7zU2
11:57:41 179 5,356.0000 XLON 05002050000136242-E0OvNTgh80ie
11:58:05 233 5,354.0000 XLON 07002070000133984-E0OvNTgh8104
11:59:40 209 5,352.0000 XLON 07002070000137241-E0OvNTgh82Uc
12:09:34 230 5,358.0000 XLON 05002050000141058-E0OvNTgh8Afo
12:09:35 180 5,358.0000 XLON 07002070000142449-E0OvNTgh8Aga
12:10:11 233 5,358.0000 XLON 07002070000142738-E0OvNTgh8AyZ
12:11:01 215 5,358.0000 XLON 07002070000143116-E0OvNTgh8Be4
12:12:41 100 5,358.0000 XLON 05002050000143604-E0OvNTgh8Cgt
12:12:41 149 5,358.0000 XLON 05002050000143604-E0OvNTgh8Cgx
12:14:26 138 5,358.0000 XLON 05002050000144396-E0OvNTgh8DeV
12:14:26 120 5,358.0000 XLON 05002050000144396-E0OvNTgh8DeZ
12:16:01 216 5,358.0000 XLON 07002070000145321-E0OvNTgh8F1Q
12:16:28 272 5,356.0000 XLON 05002050000141051-E0OvNTgh8FPh
12:17:55 144 5,350.0000 XLON 05002050000145990-E0OvNTgh8Ggo
12:17:55 44 5,352.0000 XLON 05002050000146009-E0OvNTgh8Gfm
12:17:55 80 5,352.0000 XLON 05002050000146009-E0OvNTgh8Gfp
12:19:21 84 5,350.0000 XLON 05002050000146908-E0OvNTgh8Hxd
12:21:01 2 5,348.0000 XLON 05002050000147857-E0OvNTgh8JBy
12:22:05 99 5,350.0000 XLON 07002070000148423-E0OvNTgh8Jp9
12:23:17 38 5,350.0000 XLON 07002070000148957-E0OvNTgh8L7l
12:23:17 2 5,350.0000 XLON 07002070000148957-E0OvNTgh8L7n
12:24:10 83 5,350.0000 XLON 05002050000149011-E0OvNTgh8Lpe
12:29:05 261 5,354.0000 XLON 05002050000150563-E0OvNTgh8Ojp
12:29:30 177 5,352.0000 XLON 05002050000149223-E0OvNTgh8Ozi
12:29:30 226 5,354.0000 XLON 07002070000151403-E0OvNTgh8Oyc
12:31:35 139 5,354.0000 XLON 05002050000152331-E0OvNTgh8QqM
12:31:35 1 5,354.0000 XLON 05002050000152331-E0OvNTgh8QqK
12:32:54 200 5,356.0000 XLON 05002050000153256-E0OvNTgh8SFc
12:34:57 41 5,356.0000 XLON 07002070000154413-E0OvNTgh8TAR
12:37:08 80 5,356.0000 XLON 05002050000154411-E0OvNTgh8UBc
12:37:08 65 5,356.0000 XLON 07002070000155054-E0OvNTgh8UBe
12:37:08 6 5,356.0000 XLON 05002050000154411-E0OvNTgh8UBU
12:37:08 17 5,356.0000 XLON 05002050000154411-E0OvNTgh8UBa
12:39:10 185 5,356.0000 XLON 07002070000155628-E0OvNTgh8VXp
12:39:50 37 5,356.0000 XLON 07002070000156332-E0OvNTgh8Vuh
12:40:12 13 5,356.0000 XLON 07002070000156332-E0OvNTgh8W7c
12:40:44 163 5,356.0000 XLON 07002070000156332-E0OvNTgh8Wjn
12:44:25 162 5,358.0000 XLON 05002050000157540-E0OvNTgh8ZR5
12:44:25 71 5,358.0000 XLON 05002050000157540-E0OvNTgh8ZR9
12:46:27 229 5,358.0000 XLON 07002070000159213-E0OvNTgh8ahX
12:47:41 4 5,358.0000 XLON 07002070000159911-E0OvNTgh8bUW
12:50:49 32 5,358.0000 XLON 07002070000160099-E0OvNTgh8dTN
12:50:50 222 5,360.0000 XLON 07002070000161185-E0OvNTgh8dU5
12:51:01 38 5,360.0000 XLON 07002070000161248-E0OvNTgh8dZx
12:51:01 211 5,360.0000 XLON 07002070000161248-E0OvNTgh8da0
12:52:07 145 5,358.0000 XLON 07002070000160099-E0OvNTgh8eO1
12:52:46 163 5,358.0000 XLON 05002050000161990-E0OvNTgh8emO
12:54:21 2 5,358.0000 XLON 07002070000162985-E0OvNTgh8fRX
12:58:14 55 5,366.0000 XLON 07002070000165134-E0OvNTgh8i01
12:58:14 136 5,366.0000 XLON 07002070000165134-E0OvNTgh8i03
12:58:14 56 5,366.0000 XLON 07002070000165134-E0OvNTgh8i05
12:58:14 23 5,366.0000 XLON 07002070000165134-E0OvNTgh8i07
12:58:14 16 5,366.0000 XLON 07002070000165134-E0OvNTgh8i09
12:58:16 174 5,364.0000 XLON 07002070000165101-E0OvNTgh8i1T
12:58:16 6 5,364.0000 XLON 07002070000165101-E0OvNTgh8i1Q
12:59:54 58 5,364.0000 XLON 07002070000165917-E0OvNTgh8iqJ
12:59:54 133 5,364.0000 XLON 07002070000165917-E0OvNTgh8iqL
13:01:01 3 5,364.0000 XLON 05002050000166569-E0OvNTgh8jox
13:01:01 174 5,364.0000 XLON 05002050000166569-E0OvNTgh8joz
13:02:41 231 5,364.0000 XLON 07002070000167759-E0OvNTgh8kbd
13:04:21 19 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL0
13:04:21 136 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL2
13:04:21 35 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL4
13:04:21 28 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL6
13:05:21 180 5,360.0000 XLON 07002070000165135-E0OvNTgh8lpP
13:06:01 174 5,366.0000 XLON 05002050000169100-E0OvNTgh8mBi
13:10:09 117 5,368.0000 XLON 07002070000170898-E0OvNTgh8oe1
13:10:09 46 5,368.0000 XLON 07002070000170898-E0OvNTgh8oe3
13:11:01 150 5,366.0000 XLON 05002050000169973-E0OvNTgh8pVj
13:11:01 94 5,368.0000 XLON 07002070000171962-E0OvNTgh8pVH
13:11:36 149 5,364.0000 XLON 07002070000169325-E0OvNTgh8q8p
13:12:41 2 5,362.0000 XLON 05002050000172756-E0OvNTgh8rCQ
13:13:17 4 5,362.0000 XLON 07002070000173391-E0OvNTgh8rft
13:13:18 125 5,362.0000 XLON 07002070000173391-E0OvNTgh8rgJ
13:14:34 2 5,362.0000 XLON 05002050000173736-E0OvNTgh8su4
13:14:46 190 5,362.0000 XLON 05002050000173736-E0OvNTgh8t2d
13:15:32 119 5,358.0000 XLON 07002070000172981-E0OvNTgh8tkw
13:16:01 133 5,358.0000 XLON 07002070000175018-E0OvNTgh8u3d
13:16:50 41 5,356.0000 XLON 07002070000175019-E0OvNTgh8uvS
13:16:50 112 5,356.0000 XLON 07002070000175019-E0OvNTgh8uvV
13:19:34 97 5,354.0000 XLON 05002050000175692-E0OvNTgh8woq
13:21:15 147 5,362.0000 XLON 07002070000177629-E0OvNTgh8xyJ
13:21:15 161 5,358.0000 XLON 07002070000177481-E0OvNTgh8xyX
13:23:46 163 5,360.0000 XLON 05002050000178643-E0OvNTgh8zN0
13:23:46 1 5,360.0000 XLON 05002050000178643-E0OvNTgh8zN6
13:24:45 120 5,358.0000 XLON 07002070000178464-E0OvNTgh8zpg
13:28:17 168 5,358.0000 XLON 05002050000181227-E0OvNTgh92Nl
13:28:18 192 5,356.0000 XLON 05002050000180046-E0OvNTgh92PC
13:29:21 3 5,356.0000 XLON 07002070000181902-E0OvNTgh931R
13:29:21 39 5,356.0000 XLON 07002070000181902-E0OvNTgh931T
13:29:21 40 5,356.0000 XLON 07002070000181902-E0OvNTgh931V
13:29:21 40 5,356.0000 XLON 07002070000181902-E0OvNTgh931X
13:29:21 55 5,356.0000 XLON 07002070000181902-E0OvNTgh931Z
13:31:01 2 5,356.0000 XLON 07002070000183414-E0OvNTgh94B4
13:32:13 29 5,356.0000 XLON 07002070000184302-E0OvNTgh94ys
13:32:13 23 5,356.0000 XLON 07002070000184302-E0OvNTgh94yu
13:32:18 55 5,356.0000 XLON 07002070000184302-E0OvNTgh955H
13:32:18 74 5,356.0000 XLON 07002070000184302-E0OvNTgh955J
13:33:12 113 5,360.0000 XLON 05002050000184848-E0OvNTgh95y5
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:16
139
5,382.0000
XLON
05002050000003342-E0OvNTgh4rKt
08:01:16
19
5,382.0000
XLON
05002050000003342-E0OvNTgh4rKZ
08:01:16
221
5,382.0000
XLON
07002070000003397-E0OvNTgh4rKX
08:01:17
213
5,382.0000
XLON
07002070000003479-E0OvNTgh4rSP
08:01:17
8
5,382.0000
XLON
07002070000003479-E0OvNTgh4rQC
08:01:30
194
5,378.0000
XLON
07002070000003400-E0OvNTgh4sMn
08:01:30
11
5,378.0000
XLON
07002070000003400-E0OvNTgh4sMy
08:03:56
189
5,380.0000
XLON
05002050000003745-E0OvNTgh4xjP
08:03:56
113
5,382.0000
XLON
05002050000003837-E0OvNTgh4xhn
08:03:56
32
5,382.0000
XLON
05002050000003837-E0OvNTgh4xhp
08:05:06
107
5,382.0000
XLON
07002070000004091-E0OvNTgh4zRr
08:05:31
77
5,384.0000
XLON
05002050000004258-E0OvNTgh50SD
08:05:31
115
5,384.0000
XLON
05002050000004258-E0OvNTgh50SF
08:06:01
10
5,388.0000
XLON
05002050000004371-E0OvNTgh51XB
08:06:01
159
5,388.0000
XLON
05002050000004371-E0OvNTgh51XD
08:06:05
92
5,386.0000
XLON
07002070000004365-E0OvNTgh51iv
08:09:41
137
5,390.0000
XLON
05002050000004923-E0OvNTgh57IC
08:09:51
116
5,386.0000
XLON
07002070000004835-E0OvNTgh57VF
08:09:54
108
5,384.0000
XLON
07002070000004618-E0OvNTgh57Xl
08:11:01
100
5,384.0000
XLON
05002050000005112-E0OvNTgh596u
08:11:03
60
5,384.0000
XLON
05002050000005121-E0OvNTgh59AA
08:11:03
79
5,384.0000
XLON
05002050000005121-E0OvNTgh59AC
08:11:03
56
5,384.0000
XLON
05002050000005121-E0OvNTgh59AE
08:11:03
111
5,384.0000
XLON
05002050000005121-E0OvNTgh59AG
08:11:08
105
5,374.0000
XLON
05002050000004940-E0OvNTgh59Jp
08:12:47
158
5,372.0000
XLON
07002070000005314-E0OvNTgh5BNH
08:14:55
120
5,378.0000
XLON
05002050000005505-E0OvNTgh5Drn
08:15:49
109
5,378.0000
XLON
05002050000005652-E0OvNTgh5Eyu
08:15:50
79
5,378.0000
XLON
05002050000006735-E0OvNTgh5F3x
08:15:50
20
5,378.0000
XLON
05002050000006735-E0OvNTgh5F3z
08:15:52
129
5,378.0000
XLON
07002070000006749-E0OvNTgh5F8H
08:17:15
38
5,380.0000
XLON
07002070000008040-E0OvNTgh5GJa
08:17:15
64
5,380.0000
XLON
07002070000008040-E0OvNTgh5GIh
08:17:16
18
5,380.0000
XLON
05002050000008067-E0OvNTgh5GK6
08:17:50
42
5,380.0000
XLON
07002070000008098-E0OvNTgh5Goz
08:18:28
105
5,380.0000
XLON
07002070000008098-E0OvNTgh5HWC
08:18:29
128
5,380.0000
XLON
05002050000009461-E0OvNTgh5HZ0
08:18:30
62
5,380.0000
XLON
07002070000009472-E0OvNTgh5HZr
08:18:34
157
5,380.0000
XLON
05002050000009533-E0OvNTgh5HcU
08:18:38
129
5,378.0000
XLON
05002050000006883-E0OvNTgh5HfQ
08:19:46
69
5,378.0000
XLON
07002070000010750-E0OvNTgh5J0H
08:20:10
140
5,372.0000
XLON
07002070000005392-E0OvNTgh5JeJ
08:20:10
133
5,374.0000
XLON
05002050000011151-E0OvNTgh5Jdr
08:20:46
68
5,370.0000
XLON
05002050000011871-E0OvNTgh5KHZ
08:21:46
99
5,370.0000
XLON
05002050000012117-E0OvNTgh5LK0
08:22:31
158
5,372.0000
XLON
05002050000013874-E0OvNTgh5LzW
08:23:07
165
5,372.0000
XLON
07002070000014519-E0OvNTgh5MOi
08:24:45
162
5,372.0000
XLON
07002070000015512-E0OvNTgh5O9g
08:24:45
29
5,372.0000
XLON
07002070000015512-E0OvNTgh5O9i
08:28:21
119
5,384.0000
XLON
05002050000019462-E0OvNTgh5RIc
08:28:22
193
5,384.0000
XLON
05002050000019531-E0OvNTgh5RJm
08:28:26
62
5,384.0000
XLON
05002050000019537-E0OvNTgh5RNv
08:28:26
69
5,384.0000
XLON
05002050000019537-E0OvNTgh5RO0
08:28:33
155
5,384.0000
XLON
05002050000019593-E0OvNTgh5RTX
08:28:34
151
5,384.0000
XLON
05002050000019746-E0OvNTgh5RUT
08:28:36
122
5,382.0000
XLON
07002070000019370-E0OvNTgh5RWG
08:29:10
95
5,382.0000
XLON
05002050000020324-E0OvNTgh5S0E
08:29:48
139
5,380.0000
XLON
07002070000018503-E0OvNTgh5SdD
08:30:26
165
5,380.0000
XLON
07002070000021506-E0OvNTgh5Tl8
08:32:18
178
5,378.0000
XLON
07002070000021917-E0OvNTgh5VrT
08:32:26
54
5,378.0000
XLON
07002070000023563-E0OvNTgh5W35
08:32:26
83
5,378.0000
XLON
07002070000023563-E0OvNTgh5W33
08:32:41
60
5,378.0000
XLON
07002070000023806-E0OvNTgh5WGV
08:33:58
4
5,374.0000
XLON
07002070000025342-E0OvNTgh5Xej
08:33:58
99
5,374.0000
XLON
07002070000025342-E0OvNTgh5Xel
08:33:58
101
5,374.0000
XLON
07002070000025342-E0OvNTgh5Xen
08:33:58
60
5,374.0000
XLON
07002070000025342-E0OvNTgh5Xep
08:34:34
166
5,370.0000
XLON
07002070000019716-E0OvNTgh5YGJ
08:34:34
67
5,372.0000
XLON
05002050000026032-E0OvNTgh5YFz
08:35:45
170
5,370.0000
XLON
07002070000027163-E0OvNTgh5Zhg
08:35:45
18
5,370.0000
XLON
07002070000027163-E0OvNTgh5Zhp
08:36:01
158
5,370.0000
XLON
05002050000027629-E0OvNTgh5ZxG
08:37:41
92
5,376.0000
XLON
05002050000028946-E0OvNTgh5bc5
08:37:41
61
5,378.0000
XLON
05002050000029534-E0OvNTgh5bbW
08:37:41
161
5,378.0000
XLON
05002050000029534-E0OvNTgh5bbY
08:37:52
120
5,374.0000
XLON
05002050000028422-E0OvNTgh5bpw
08:39:21
2
5,374.0000
XLON
05002050000031477-E0OvNTgh5dGD
08:39:21
109
5,374.0000
XLON
05002050000031477-E0OvNTgh5dGF
08:39:57
109
5,374.0000
XLON
07002070000032140-E0OvNTgh5dtH
08:39:57
15
5,374.0000
XLON
07002070000032140-E0OvNTgh5dtJ
08:41:32
41
5,372.0000
XLON
05002050000033233-E0OvNTgh5fi2
08:41:32
187
5,372.0000
XLON
05002050000033233-E0OvNTgh5fi5
08:42:31
54
5,370.0000
XLON
05002050000028112-E0OvNTgh5gVl
08:42:31
56
5,370.0000
XLON
05002050000028112-E0OvNTgh5gVu
08:42:41
273
5,370.0000
XLON
05002050000034608-E0OvNTgh5gga
08:47:17
239
5,370.0000
XLON
07002070000035591-E0OvNTgh5k61
08:51:33
270
5,372.0000
XLON
05002050000039430-E0OvNTgh5ne6
08:51:35
2
5,372.0000
XLON
07002070000039416-E0OvNTgh5niO
08:51:35
270
5,372.0000
XLON
07002070000039416-E0OvNTgh5niQ
08:52:41
206
5,374.0000
XLON
05002050000039926-E0OvNTgh5olF
08:53:19
178
5,374.0000
XLON
07002070000040380-E0OvNTgh5pIj
08:56:15
232
5,374.0000
XLON
07002070000040858-E0OvNTgh5rVh
08:57:32
276
5,380.0000
XLON
05002050000042061-E0OvNTgh5slO
08:58:08
155
5,380.0000
XLON
05002050000042878-E0OvNTgh5tMo
08:58:09
224
5,372.0000
XLON
05002050000039586-E0OvNTgh5tP3
08:59:44
45
5,372.0000
XLON
07002070000043417-E0OvNTgh5uTH
09:00:03
195
5,372.0000
XLON
07002070000043417-E0OvNTgh5umt
09:00:10
141
5,370.0000
XLON
05002050000037747-E0OvNTgh5uwx
09:00:10
91
5,370.0000
XLON
07002070000037728-E0OvNTgh5uwz
09:00:52
206
5,370.0000
XLON
05002050000044944-E0OvNTgh5vlz
09:00:52
60
5,370.0000
XLON
05002050000044944-E0OvNTgh5vm1
09:00:52
15
5,370.0000
XLON
05002050000044944-E0OvNTgh5vm3
09:01:52
45
5,376.0000
XLON
05002050000045411-E0OvNTgh5wiM
09:01:52
121
5,376.0000
XLON
05002050000045411-E0OvNTgh5wiO
09:02:41
1
5,376.0000
XLON
05002050000046461-E0OvNTgh5xXQ
09:03:53
180
5,378.0000
XLON
05002050000047563-E0OvNTgh5ypL
09:03:59
213
5,376.0000
XLON
05002050000046961-E0OvNTgh5ytt
09:05:12
18
5,376.0000
XLON
07002070000048497-E0OvNTgh6049
09:06:37
7
5,378.0000
XLON
05002050000049518-E0OvNTgh61KV
09:07:58
188
5,378.0000
XLON
05002050000049543-E0OvNTgh62bA
09:09:21
222
5,378.0000
XLON
05002050000051384-E0OvNTgh63u5
09:10:39
79
5,376.0000
XLON
05002050000049160-E0OvNTgh65AH
09:10:39
117
5,376.0000
XLON
07002070000048497-E0OvNTgh65AF
09:11:09
246
5,376.0000
XLON
07002070000052268-E0OvNTgh65cL
09:12:41
12
5,376.0000
XLON
05002050000053321-E0OvNTgh67Ff
09:13:17
158
5,376.0000
XLON
07002070000053844-E0OvNTgh688o
09:13:17
48
5,376.0000
XLON
07002070000053844-E0OvNTgh688q
09:14:15
135
5,374.0000
XLON
07002070000047996-E0OvNTgh693Q
09:14:22
12
5,374.0000
XLON
05002050000054884-E0OvNTgh699i
09:14:22
178
5,374.0000
XLON
05002050000054884-E0OvNTgh699q
09:16:01
7
5,374.0000
XLON
05002050000056274-E0OvNTgh6Akb
09:16:37
96
5,374.0000
XLON
05002050000056952-E0OvNTgh6BZq
09:16:37
2
5,374.0000
XLON
05002050000056952-E0OvNTgh6BZs
09:17:13
89
5,374.0000
XLON
05002050000057406-E0OvNTgh6CJB
09:18:14
58
5,376.0000
XLON
05002050000058210-E0OvNTgh6DSJ
09:18:22
145
5,376.0000
XLON
05002050000058210-E0OvNTgh6Dem
09:19:25
189
5,376.0000
XLON
05002050000059013-E0OvNTgh6Egv
09:20:29
220
5,372.0000
XLON
05002050000057836-E0OvNTgh6FnB
09:22:52
134
5,374.0000
XLON
07002070000061045-E0OvNTgh6I0x
09:25:01
181
5,374.0000
XLON
05002050000062436-E0OvNTgh6Jkw
09:25:01
71
5,374.0000
XLON
05002050000062436-E0OvNTgh6Jkl
09:26:01
206
5,374.0000
XLON
05002050000063334-E0OvNTgh6KiF
09:26:38
28
5,372.0000
XLON
07002070000060385-E0OvNTgh6LGr
09:26:38
147
5,372.0000
XLON
07002070000060385-E0OvNTgh6LH3
09:28:56
217
5,372.0000
XLON
05002050000064217-E0OvNTgh6Mr1
09:29:21
202
5,372.0000
XLON
07002070000065086-E0OvNTgh6N6l
09:31:40
190
5,372.0000
XLON
07002070000066523-E0OvNTgh6P4i
09:31:51
29
5,370.0000
XLON
07002070000066087-E0OvNTgh6PCq
09:38:01
267
5,376.0000
XLON
05002050000069633-E0OvNTgh6TTx
09:38:18
221
5,374.0000
XLON
07002070000067146-E0OvNTgh6TbJ
09:40:59
326
5,374.0000
XLON
05002050000070429-E0OvNTgh6V8c
09:44:06
300
5,380.0000
XLON
07002070000072998-E0OvNTgh6XF8
09:45:20
92
5,378.0000
XLON
05002050000072444-E0OvNTgh6Y0F
09:45:20
111
5,378.0000
XLON
07002070000072487-E0OvNTgh6Y0D
09:45:57
259
5,378.0000
XLON
05002050000073738-E0OvNTgh6YDN
09:46:01
4
5,378.0000
XLON
05002050000073846-E0OvNTgh6YGO
09:46:37
3
5,378.0000
XLON
07002070000074151-E0OvNTgh6YYV
09:46:37
61
5,378.0000
XLON
07002070000074151-E0OvNTgh6YYX
09:46:37
2
5,378.0000
XLON
07002070000074151-E0OvNTgh6YYZ
09:48:45
58
5,378.0000
XLON
07002070000074438-E0OvNTgh6a35
09:48:45
89
5,378.0000
XLON
05002050000074597-E0OvNTgh6a3E
09:48:45
56
5,378.0000
XLON
07002070000074438-E0OvNTgh6a3C
09:49:21
252
5,378.0000
XLON
07002070000075416-E0OvNTgh6aIP
09:51:01
244
5,378.0000
XLON
05002050000076166-E0OvNTgh6bYG
09:52:41
9
5,376.0000
XLON
07002070000077129-E0OvNTgh6czw
09:53:02
142
5,374.0000
XLON
07002070000072488-E0OvNTgh6dMF
09:56:03
244
5,374.0000
XLON
05002050000077833-E0OvNTgh6fSb
09:59:55
276
5,376.0000
XLON
05002050000080313-E0OvNTgh6i8A
10:01:01
7
5,376.0000
XLON
05002050000081309-E0OvNTgh6ilU
10:01:43
44
5,376.0000
XLON
07002070000081653-E0OvNTgh6jLQ
10:01:43
232
5,376.0000
XLON
07002070000081653-E0OvNTgh6jLS
10:01:59
22
5,374.0000
XLON
07002070000079754-E0OvNTgh6jWv
10:03:39
20
5,374.0000
XLON
07002070000079754-E0OvNTgh6kdZ
10:04:41
280
5,376.0000
XLON
05002050000083067-E0OvNTgh6lYs
10:05:19
20
5,374.0000
XLON
07002070000079754-E0OvNTgh6m7o
10:05:19
62
5,374.0000
XLON
05002050000082869-E0OvNTgh6m7u
10:05:19
136
5,374.0000
XLON
07002070000079754-E0OvNTgh6m7s
10:06:09
120
5,374.0000
XLON
05002050000083929-E0OvNTgh6mVw
10:06:09
177
5,374.0000
XLON
05002050000083929-E0OvNTgh6mVo
10:07:41
196
5,372.0000
XLON
07002070000084768-E0OvNTgh6nM6
10:08:30
66
5,370.0000
XLON
07002070000084002-E0OvNTgh6nxJ
10:09:59
46
5,370.0000
XLON
07002070000085538-E0OvNTgh6oVa
10:09:59
151
5,370.0000
XLON
07002070000085538-E0OvNTgh6oVc
10:14:20
180
5,370.0000
XLON
07002070000086451-E0OvNTgh6rlb
10:14:59
193
5,370.0000
XLON
05002050000088257-E0OvNTgh6sI0
10:14:59
3
5,370.0000
XLON
05002050000088257-E0OvNTgh6sI3
10:14:59
153
5,370.0000
XLON
05002050000088257-E0OvNTgh6sI5
10:16:01
159
5,368.0000
XLON
07002070000089286-E0OvNTgh6sz9
10:16:01
12
5,368.0000
XLON
07002070000089286-E0OvNTgh6syN
10:16:01
39
5,368.0000
XLON
07002070000089286-E0OvNTgh6syH
10:17:41
260
5,368.0000
XLON
07002070000090160-E0OvNTgh6tzz
10:18:34
132
5,366.0000
XLON
05002050000073847-E0OvNTgh6uWD
10:19:21
200
5,366.0000
XLON
05002050000090940-E0OvNTgh6uvF
10:21:01
91
5,366.0000
XLON
05002050000091679-E0OvNTgh6wI4
10:21:01
69
5,366.0000
XLON
05002050000091679-E0OvNTgh6wI6
10:22:41
1
5,366.0000
XLON
05002050000092492-E0OvNTgh6xEI
10:22:41
99
5,366.0000
XLON
05002050000092492-E0OvNTgh6xEK
10:24:21
31
5,368.0000
XLON
05002050000093182-E0OvNTgh6yO2
10:24:21
38
5,368.0000
XLON
05002050000093182-E0OvNTgh6yO4
10:24:21
113
5,368.0000
XLON
05002050000093182-E0OvNTgh6yO6
10:24:21
25
5,368.0000
XLON
05002050000093182-E0OvNTgh6yO8
10:25:51
105
5,362.0000
XLON
07002070000090998-E0OvNTgh6zGh
10:26:42
135
5,362.0000
XLON
07002070000094309-E0OvNTgh6zyh
10:27:59
176
5,360.0000
XLON
05002050000093960-E0OvNTgh70os
10:27:59
28
5,362.0000
XLON
05002050000094616-E0OvNTgh70o7
10:27:59
146
5,362.0000
XLON
05002050000094616-E0OvNTgh70o5
10:29:21
4
5,360.0000
XLON
07002070000095403-E0OvNTgh71Xk
10:30:21
3
5,360.0000
XLON
05002050000095539-E0OvNTgh72Cy
10:30:21
106
5,360.0000
XLON
05002050000095539-E0OvNTgh72D2
10:32:36
3
5,360.0000
XLON
05002050000096176-E0OvNTgh74Am
10:34:01
189
5,360.0000
XLON
05002050000096176-E0OvNTgh75IG
10:34:12
170
5,354.0000
XLON
05002050000095343-E0OvNTgh75RU
10:34:57
23
5,354.0000
XLON
07002070000098045-E0OvNTgh75kk
10:34:57
72
5,354.0000
XLON
07002070000098045-E0OvNTgh75km
10:36:01
194
5,354.0000
XLON
07002070000098499-E0OvNTgh76NK
10:36:52
157
5,352.0000
XLON
05002050000097781-E0OvNTgh76pT
10:37:41
61
5,352.0000
XLON
05002050000099087-E0OvNTgh77QG
10:37:41
25
5,352.0000
XLON
05002050000099087-E0OvNTgh77QI
10:37:41
42
5,352.0000
XLON
05002050000099087-E0OvNTgh77QK
10:39:27
127
5,352.0000
XLON
05002050000099856-E0OvNTgh78x4
10:41:19
28
5,352.0000
XLON
07002070000100634-E0OvNTgh7AYV
10:41:19
110
5,352.0000
XLON
07002070000100634-E0OvNTgh7AYd
10:42:41
44
5,350.0000
XLON
05002050000101287-E0OvNTgh7BSq
10:43:32
113
5,350.0000
XLON
05002050000101523-E0OvNTgh7Bvj
10:45:02
199
5,350.0000
XLON
05002050000101971-E0OvNTgh7CUh
10:45:12
168
5,348.0000
XLON
07002070000101894-E0OvNTgh7Cf3
10:47:32
71
5,350.0000
XLON
05002050000103132-E0OvNTgh7E4f
10:47:32
45
5,350.0000
XLON
05002050000103132-E0OvNTgh7E4o
10:50:01
53
5,350.0000
XLON
05002050000103361-E0OvNTgh7Fb5
10:50:03
35
5,350.0000
XLON
05002050000103361-E0OvNTgh7Fda
10:50:03
106
5,350.0000
XLON
05002050000103361-E0OvNTgh7FdT
10:52:10
196
5,356.0000
XLON
07002070000105469-E0OvNTgh7H1i
10:52:41
66
5,356.0000
XLON
05002050000105625-E0OvNTgh7HTt
10:53:09
143
5,356.0000
XLON
05002050000105625-E0OvNTgh7Hfw
10:54:21
186
5,354.0000
XLON
07002070000106396-E0OvNTgh7IAl
10:56:01
156
5,356.0000
XLON
07002070000107278-E0OvNTgh7J4b
10:57:41
120
5,356.0000
XLON
05002050000108041-E0OvNTgh7JhR
10:57:41
58
5,356.0000
XLON
05002050000108041-E0OvNTgh7JhY
10:59:21
165
5,356.0000
XLON
05002050000108703-E0OvNTgh7KjO
11:02:20
203
5,358.0000
XLON
05002050000109538-E0OvNTgh7N2K
11:02:41
167
5,358.0000
XLON
05002050000110256-E0OvNTgh7ND0
11:03:01
173
5,356.0000
XLON
05002050000109491-E0OvNTgh7NRi
11:04:21
102
5,354.0000
XLON
07002070000111097-E0OvNTgh7ObC
11:04:21
2
5,354.0000
XLON
07002070000111097-E0OvNTgh7ObE
11:04:21
63
5,354.0000
XLON
07002070000111097-E0OvNTgh7ObG
11:06:51
168
5,354.0000
XLON
07002070000111794-E0OvNTgh7QGa
11:07:41
2
5,352.0000
XLON
05002050000112471-E0OvNTgh7Qyx
11:09:07
140
5,352.0000
XLON
07002070000112848-E0OvNTgh7Rqp
11:11:42
180
5,352.0000
XLON
07002070000113279-E0OvNTgh7TDt
11:12:41
205
5,352.0000
XLON
05002050000114827-E0OvNTgh7Tkf
11:18:16
199
5,352.0000
XLON
07002070000115605-E0OvNTgh7Y1u
11:19:28
175
5,354.0000
XLON
05002050000118187-E0OvNTgh7Z3w
11:19:56
217
5,354.0000
XLON
07002070000118570-E0OvNTgh7ZLa
11:21:12
260
5,354.0000
XLON
07002070000119166-E0OvNTgh7aOo
11:21:31
161
5,352.0000
XLON
07002070000117948-E0OvNTgh7aWa
11:22:45
180
5,352.0000
XLON
07002070000119949-E0OvNTgh7bJP
11:24:21
2
5,352.0000
XLON
07002070000120772-E0OvNTgh7cOb
11:24:21
3
5,352.0000
XLON
07002070000120772-E0OvNTgh7cOd
11:25:05
129
5,352.0000
XLON
05002050000120932-E0OvNTgh7csB
11:25:05
57
5,352.0000
XLON
05002050000120932-E0OvNTgh7csF
11:26:01
202
5,354.0000
XLON
05002050000121354-E0OvNTgh7deQ
11:27:48
164
5,350.0000
XLON
07002070000122056-E0OvNTgh7f88
11:28:49
109
5,348.0000
XLON
05002050000119867-E0OvNTgh7fuN
11:28:49
41
5,348.0000
XLON
05002050000119867-E0OvNTgh7fuR
11:30:54
130
5,352.0000
XLON
05002050000123632-E0OvNTgh7hP4
11:31:01
116
5,352.0000
XLON
07002070000123784-E0OvNTgh7hVJ
11:32:41
2
5,352.0000
XLON
05002050000124653-E0OvNTgh7jBY
11:33:17
28
5,352.0000
XLON
07002070000125077-E0OvNTgh7jme
11:33:17
135
5,352.0000
XLON
07002070000125077-E0OvNTgh7jmg
11:34:02
151
5,350.0000
XLON
05002050000123261-E0OvNTgh7kSV
11:37:04
183
5,356.0000
XLON
05002050000126947-E0OvNTgh7mnK
11:38:18
179
5,356.0000
XLON
05002050000127751-E0OvNTgh7nhM
11:39:42
41
5,356.0000
XLON
07002070000128276-E0OvNTgh7oei
11:39:42
148
5,356.0000
XLON
07002070000128276-E0OvNTgh7oek
11:40:48
80
5,354.0000
XLON
05002050000126396-E0OvNTgh7pir
11:40:48
36
5,354.0000
XLON
05002050000126396-E0OvNTgh7pij
11:41:52
105
5,354.0000
XLON
05002050000128881-E0OvNTgh7qR8
11:41:52
24
5,354.0000
XLON
05002050000128881-E0OvNTgh7qR4
11:43:07
106
5,354.0000
XLON
05002050000129525-E0OvNTgh7rD7
11:44:21
38
5,352.0000
XLON
07002070000130232-E0OvNTgh7rwJ
11:44:21
4
5,352.0000
XLON
07002070000130232-E0OvNTgh7rwL
11:44:21
42
5,352.0000
XLON
07002070000130232-E0OvNTgh7rwN
11:44:21
40
5,352.0000
XLON
07002070000130232-E0OvNTgh7rwP
11:46:14
142
5,352.0000
XLON
07002070000131065-E0OvNTgh7tGx
11:46:52
16
5,348.0000
XLON
05002050000127506-E0OvNTgh7tZC
11:47:48
174
5,354.0000
XLON
07002070000131790-E0OvNTgh7uLe
11:49:21
90
5,354.0000
XLON
07002070000132470-E0OvNTgh7vL4
11:49:21
2
5,354.0000
XLON
07002070000132470-E0OvNTgh7vL6
11:50:35
3
5,354.0000
XLON
05002050000132868-E0OvNTgh7w5O
11:52:06
167
5,354.0000
XLON
05002050000133041-E0OvNTgh7wp8
11:54:57
106
5,356.0000
XLON
05002050000134829-E0OvNTgh7yMA
11:54:57
36
5,356.0000
XLON
05002050000134829-E0OvNTgh7yLm
11:54:57
68
5,356.0000
XLON
05002050000134829-E0OvNTgh7yLo
11:56:05
183
5,356.0000
XLON
05002050000135381-E0OvNTgh7zU2
11:57:41
179
5,356.0000
XLON
05002050000136242-E0OvNTgh80ie
11:58:05
233
5,354.0000
XLON
07002070000133984-E0OvNTgh8104
11:59:40
209
5,352.0000
XLON
07002070000137241-E0OvNTgh82Uc
12:09:34
230
5,358.0000
XLON
05002050000141058-E0OvNTgh8Afo
12:09:35
180
5,358.0000
XLON
07002070000142449-E0OvNTgh8Aga
12:10:11
233
5,358.0000
XLON
07002070000142738-E0OvNTgh8AyZ
12:11:01
215
5,358.0000
XLON
07002070000143116-E0OvNTgh8Be4
12:12:41
100
5,358.0000
XLON
05002050000143604-E0OvNTgh8Cgt
12:12:41
149
5,358.0000
XLON
05002050000143604-E0OvNTgh8Cgx
12:14:26
138
5,358.0000
XLON
05002050000144396-E0OvNTgh8DeV
12:14:26
120
5,358.0000
XLON
05002050000144396-E0OvNTgh8DeZ
12:16:01
216
5,358.0000
XLON
07002070000145321-E0OvNTgh8F1Q
12:16:28
272
5,356.0000
XLON
05002050000141051-E0OvNTgh8FPh
12:17:55
144
5,350.0000
XLON
05002050000145990-E0OvNTgh8Ggo
12:17:55
44
5,352.0000
XLON
05002050000146009-E0OvNTgh8Gfm
12:17:55
80
5,352.0000
XLON
05002050000146009-E0OvNTgh8Gfp
12:19:21
84
5,350.0000
XLON
05002050000146908-E0OvNTgh8Hxd
12:21:01
2
5,348.0000
XLON
05002050000147857-E0OvNTgh8JBy
12:22:05
99
5,350.0000
XLON
07002070000148423-E0OvNTgh8Jp9
12:23:17
38
5,350.0000
XLON
07002070000148957-E0OvNTgh8L7l
12:23:17
2
5,350.0000
XLON
07002070000148957-E0OvNTgh8L7n
12:24:10
83
5,350.0000
XLON
05002050000149011-E0OvNTgh8Lpe
12:29:05
261
5,354.0000
XLON
05002050000150563-E0OvNTgh8Ojp
12:29:30
177
5,352.0000
XLON
05002050000149223-E0OvNTgh8Ozi
12:29:30
226
5,354.0000
XLON
07002070000151403-E0OvNTgh8Oyc
12:31:35
139
5,354.0000
XLON
05002050000152331-E0OvNTgh8QqM
12:31:35
1
5,354.0000
XLON
05002050000152331-E0OvNTgh8QqK
12:32:54
200
5,356.0000
XLON
05002050000153256-E0OvNTgh8SFc
12:34:57
41
5,356.0000
XLON
07002070000154413-E0OvNTgh8TAR
12:37:08
80
5,356.0000
XLON
05002050000154411-E0OvNTgh8UBc
12:37:08
65
5,356.0000
XLON
07002070000155054-E0OvNTgh8UBe
12:37:08
6
5,356.0000
XLON
05002050000154411-E0OvNTgh8UBU
12:37:08
17
5,356.0000
XLON
05002050000154411-E0OvNTgh8UBa
12:39:10
185
5,356.0000
XLON
07002070000155628-E0OvNTgh8VXp
12:39:50
37
5,356.0000
XLON
07002070000156332-E0OvNTgh8Vuh
12:40:12
13
5,356.0000
XLON
07002070000156332-E0OvNTgh8W7c
12:40:44
163
5,356.0000
XLON
07002070000156332-E0OvNTgh8Wjn
12:44:25
162
5,358.0000
XLON
05002050000157540-E0OvNTgh8ZR5
12:44:25
71
5,358.0000
XLON
05002050000157540-E0OvNTgh8ZR9
12:46:27
229
5,358.0000
XLON
07002070000159213-E0OvNTgh8ahX
12:47:41
4
5,358.0000
XLON
07002070000159911-E0OvNTgh8bUW
12:50:49
32
5,358.0000
XLON
07002070000160099-E0OvNTgh8dTN
12:50:50
222
5,360.0000
XLON
07002070000161185-E0OvNTgh8dU5
12:51:01
38
5,360.0000
XLON
07002070000161248-E0OvNTgh8dZx
12:51:01
211
5,360.0000
XLON
07002070000161248-E0OvNTgh8da0
12:52:07
145
5,358.0000
XLON
07002070000160099-E0OvNTgh8eO1
12:52:46
163
5,358.0000
XLON
05002050000161990-E0OvNTgh8emO
12:54:21
2
5,358.0000
XLON
07002070000162985-E0OvNTgh8fRX
12:58:14
55
5,366.0000
XLON
07002070000165134-E0OvNTgh8i01
12:58:14
136
5,366.0000
XLON
07002070000165134-E0OvNTgh8i03
12:58:14
56
5,366.0000
XLON
07002070000165134-E0OvNTgh8i05
12:58:14
23
5,366.0000
XLON
07002070000165134-E0OvNTgh8i07
12:58:14
16
5,366.0000
XLON
07002070000165134-E0OvNTgh8i09
12:58:16
174
5,364.0000
XLON
07002070000165101-E0OvNTgh8i1T
12:58:16
6
5,364.0000
XLON
07002070000165101-E0OvNTgh8i1Q
12:59:54
58
5,364.0000
XLON
07002070000165917-E0OvNTgh8iqJ
12:59:54
133
5,364.0000
XLON
07002070000165917-E0OvNTgh8iqL
13:01:01
3
5,364.0000
XLON
05002050000166569-E0OvNTgh8jox
13:01:01
174
5,364.0000
XLON
05002050000166569-E0OvNTgh8joz
13:02:41
231
5,364.0000
XLON
07002070000167759-E0OvNTgh8kbd
13:04:21
19
5,364.0000
XLON
07002070000168559-E0OvNTgh8lL0
13:04:21
136
5,364.0000
XLON
07002070000168559-E0OvNTgh8lL2
13:04:21
35
5,364.0000
XLON
07002070000168559-E0OvNTgh8lL4
13:04:21
28
5,364.0000
XLON
07002070000168559-E0OvNTgh8lL6
13:05:21
180
5,360.0000
XLON
07002070000165135-E0OvNTgh8lpP
13:06:01
174
5,366.0000
XLON
05002050000169100-E0OvNTgh8mBi
13:10:09
117
5,368.0000
XLON
07002070000170898-E0OvNTgh8oe1
13:10:09
46
5,368.0000
XLON
07002070000170898-E0OvNTgh8oe3
13:11:01
150
5,366.0000
XLON
05002050000169973-E0OvNTgh8pVj
13:11:01
94
5,368.0000
XLON
07002070000171962-E0OvNTgh8pVH
13:11:36
149
5,364.0000
XLON
07002070000169325-E0OvNTgh8q8p
13:12:41
2
5,362.0000
XLON
05002050000172756-E0OvNTgh8rCQ
13:13:17
4
5,362.0000
XLON
07002070000173391-E0OvNTgh8rft
13:13:18
125
5,362.0000
XLON
07002070000173391-E0OvNTgh8rgJ
13:14:34
2
5,362.0000
XLON
05002050000173736-E0OvNTgh8su4
13:14:46
190
5,362.0000
XLON
05002050000173736-E0OvNTgh8t2d
13:15:32
119
5,358.0000
XLON
07002070000172981-E0OvNTgh8tkw
13:16:01
133
5,358.0000
XLON
07002070000175018-E0OvNTgh8u3d
13:16:50
41
5,356.0000
XLON
07002070000175019-E0OvNTgh8uvS
13:16:50
112
5,356.0000
XLON
07002070000175019-E0OvNTgh8uvV
13:19:34
97
5,354.0000
XLON
05002050000175692-E0OvNTgh8woq
13:21:15
147
5,362.0000
XLON
07002070000177629-E0OvNTgh8xyJ
13:21:15
161
5,358.0000
XLON
07002070000177481-E0OvNTgh8xyX
13:23:46
163
5,360.0000
XLON
05002050000178643-E0OvNTgh8zN0
13:23:46
1
5,360.0000
XLON
05002050000178643-E0OvNTgh8zN6
13:24:45
120
5,358.0000
XLON
07002070000178464-E0OvNTgh8zpg
13:28:17
168
5,358.0000
XLON
05002050000181227-E0OvNTgh92Nl
13:28:18
192
5,356.0000
XLON
05002050000180046-E0OvNTgh92PC
13:29:21
3
5,356.0000
XLON
07002070000181902-E0OvNTgh931R
13:29:21
39
5,356.0000
XLON
07002070000181902-E0OvNTgh931T
13:29:21
40
5,356.0000
XLON
07002070000181902-E0OvNTgh931V
13:29:21
40
5,356.0000
XLON
07002070000181902-E0OvNTgh931X
13:29:21
55
5,356.0000
XLON
07002070000181902-E0OvNTgh931Z
13:31:01
2
5,356.0000
XLON
07002070000183414-E0OvNTgh94B4
13:32:13
29
5,356.0000
XLON
07002070000184302-E0OvNTgh94ys
13:32:13
23
5,356.0000
XLON
07002070000184302-E0OvNTgh94yu
13:32:18
55
5,356.0000
XLON
07002070000184302-E0OvNTgh955H
13:32:18
74
5,356.0000
XLON
07002070000184302-E0OvNTgh955J
13:33:12
113
5,360.0000
XLON
05002050000184848-E0OvNTgh95y5
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 82,900
Date of transaction: 21 October 2025
Average price paid per share (pence): 5,376.4494
Lowest price paid per share (pence): 5,348.0000
Highest price paid per share (pence): 5,428.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,067,136 (excluding Treasury shares), and the
Company will hold 30,287,697 ordinary shares in Treasury.
The figure of 421,067,136 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
08:01:16 139 5,382.0000 XLON 05002050000003342-E0OvNTgh4rKt
08:01:16 19 5,382.0000 XLON 05002050000003342-E0OvNTgh4rKZ
08:01:16 221 5,382.0000 XLON 07002070000003397-E0OvNTgh4rKX
08:01:17 213 5,382.0000 XLON 07002070000003479-E0OvNTgh4rSP
08:01:17 8 5,382.0000 XLON 07002070000003479-E0OvNTgh4rQC
08:01:30 194 5,378.0000 XLON 07002070000003400-E0OvNTgh4sMn
08:01:30 11 5,378.0000 XLON 07002070000003400-E0OvNTgh4sMy
08:03:56 189 5,380.0000 XLON 05002050000003745-E0OvNTgh4xjP
08:03:56 113 5,382.0000 XLON 05002050000003837-E0OvNTgh4xhn
08:03:56 32 5,382.0000 XLON 05002050000003837-E0OvNTgh4xhp
08:05:06 107 5,382.0000 XLON 07002070000004091-E0OvNTgh4zRr
08:05:31 77 5,384.0000 XLON 05002050000004258-E0OvNTgh50SD
08:05:31 115 5,384.0000 XLON 05002050000004258-E0OvNTgh50SF
08:06:01 10 5,388.0000 XLON 05002050000004371-E0OvNTgh51XB
08:06:01 159 5,388.0000 XLON 05002050000004371-E0OvNTgh51XD
08:06:05 92 5,386.0000 XLON 07002070000004365-E0OvNTgh51iv
08:09:41 137 5,390.0000 XLON 05002050000004923-E0OvNTgh57IC
08:09:51 116 5,386.0000 XLON 07002070000004835-E0OvNTgh57VF
08:09:54 108 5,384.0000 XLON 07002070000004618-E0OvNTgh57Xl
08:11:01 100 5,384.0000 XLON 05002050000005112-E0OvNTgh596u
08:11:03 60 5,384.0000 XLON 05002050000005121-E0OvNTgh59AA
08:11:03 79 5,384.0000 XLON 05002050000005121-E0OvNTgh59AC
08:11:03 56 5,384.0000 XLON 05002050000005121-E0OvNTgh59AE
08:11:03 111 5,384.0000 XLON 05002050000005121-E0OvNTgh59AG
08:11:08 105 5,374.0000 XLON 05002050000004940-E0OvNTgh59Jp
08:12:47 158 5,372.0000 XLON 07002070000005314-E0OvNTgh5BNH
08:14:55 120 5,378.0000 XLON 05002050000005505-E0OvNTgh5Drn
08:15:49 109 5,378.0000 XLON 05002050000005652-E0OvNTgh5Eyu
08:15:50 79 5,378.0000 XLON 05002050000006735-E0OvNTgh5F3x
08:15:50 20 5,378.0000 XLON 05002050000006735-E0OvNTgh5F3z
08:15:52 129 5,378.0000 XLON 07002070000006749-E0OvNTgh5F8H
08:17:15 38 5,380.0000 XLON 07002070000008040-E0OvNTgh5GJa
08:17:15 64 5,380.0000 XLON 07002070000008040-E0OvNTgh5GIh
08:17:16 18 5,380.0000 XLON 05002050000008067-E0OvNTgh5GK6
08:17:50 42 5,380.0000 XLON 07002070000008098-E0OvNTgh5Goz
08:18:28 105 5,380.0000 XLON 07002070000008098-E0OvNTgh5HWC
08:18:29 128 5,380.0000 XLON 05002050000009461-E0OvNTgh5HZ0
08:18:30 62 5,380.0000 XLON 07002070000009472-E0OvNTgh5HZr
08:18:34 157 5,380.0000 XLON 05002050000009533-E0OvNTgh5HcU
08:18:38 129 5,378.0000 XLON 05002050000006883-E0OvNTgh5HfQ
08:19:46 69 5,378.0000 XLON 07002070000010750-E0OvNTgh5J0H
08:20:10 140 5,372.0000 XLON 07002070000005392-E0OvNTgh5JeJ
08:20:10 133 5,374.0000 XLON 05002050000011151-E0OvNTgh5Jdr
08:20:46 68 5,370.0000 XLON 05002050000011871-E0OvNTgh5KHZ
08:21:46 99 5,370.0000 XLON 05002050000012117-E0OvNTgh5LK0
08:22:31 158 5,372.0000 XLON 05002050000013874-E0OvNTgh5LzW
08:23:07 165 5,372.0000 XLON 07002070000014519-E0OvNTgh5MOi
08:24:45 162 5,372.0000 XLON 07002070000015512-E0OvNTgh5O9g
08:24:45 29 5,372.0000 XLON 07002070000015512-E0OvNTgh5O9i
08:28:21 119 5,384.0000 XLON 05002050000019462-E0OvNTgh5RIc
08:28:22 193 5,384.0000 XLON 05002050000019531-E0OvNTgh5RJm
08:28:26 62 5,384.0000 XLON 05002050000019537-E0OvNTgh5RNv
08:28:26 69 5,384.0000 XLON 05002050000019537-E0OvNTgh5RO0
08:28:33 155 5,384.0000 XLON 05002050000019593-E0OvNTgh5RTX
08:28:34 151 5,384.0000 XLON 05002050000019746-E0OvNTgh5RUT
08:28:36 122 5,382.0000 XLON 07002070000019370-E0OvNTgh5RWG
08:29:10 95 5,382.0000 XLON 05002050000020324-E0OvNTgh5S0E
08:29:48 139 5,380.0000 XLON 07002070000018503-E0OvNTgh5SdD
08:30:26 165 5,380.0000 XLON 07002070000021506-E0OvNTgh5Tl8
08:32:18 178 5,378.0000 XLON 07002070000021917-E0OvNTgh5VrT
08:32:26 54 5,378.0000 XLON 07002070000023563-E0OvNTgh5W35
08:32:26 83 5,378.0000 XLON 07002070000023563-E0OvNTgh5W33
08:32:41 60 5,378.0000 XLON 07002070000023806-E0OvNTgh5WGV
08:33:58 4 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xej
08:33:58 99 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xel
08:33:58 101 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xen
08:33:58 60 5,374.0000 XLON 07002070000025342-E0OvNTgh5Xep
08:34:34 166 5,370.0000 XLON 07002070000019716-E0OvNTgh5YGJ
08:34:34 67 5,372.0000 XLON 05002050000026032-E0OvNTgh5YFz
08:35:45 170 5,370.0000 XLON 07002070000027163-E0OvNTgh5Zhg
08:35:45 18 5,370.0000 XLON 07002070000027163-E0OvNTgh5Zhp
08:36:01 158 5,370.0000 XLON 05002050000027629-E0OvNTgh5ZxG
08:37:41 92 5,376.0000 XLON 05002050000028946-E0OvNTgh5bc5
08:37:41 61 5,378.0000 XLON 05002050000029534-E0OvNTgh5bbW
08:37:41 161 5,378.0000 XLON 05002050000029534-E0OvNTgh5bbY
08:37:52 120 5,374.0000 XLON 05002050000028422-E0OvNTgh5bpw
08:39:21 2 5,374.0000 XLON 05002050000031477-E0OvNTgh5dGD
08:39:21 109 5,374.0000 XLON 05002050000031477-E0OvNTgh5dGF
08:39:57 109 5,374.0000 XLON 07002070000032140-E0OvNTgh5dtH
08:39:57 15 5,374.0000 XLON 07002070000032140-E0OvNTgh5dtJ
08:41:32 41 5,372.0000 XLON 05002050000033233-E0OvNTgh5fi2
08:41:32 187 5,372.0000 XLON 05002050000033233-E0OvNTgh5fi5
08:42:31 54 5,370.0000 XLON 05002050000028112-E0OvNTgh5gVl
08:42:31 56 5,370.0000 XLON 05002050000028112-E0OvNTgh5gVu
08:42:41 273 5,370.0000 XLON 05002050000034608-E0OvNTgh5gga
08:47:17 239 5,370.0000 XLON 07002070000035591-E0OvNTgh5k61
08:51:33 270 5,372.0000 XLON 05002050000039430-E0OvNTgh5ne6
08:51:35 2 5,372.0000 XLON 07002070000039416-E0OvNTgh5niO
08:51:35 270 5,372.0000 XLON 07002070000039416-E0OvNTgh5niQ
08:52:41 206 5,374.0000 XLON 05002050000039926-E0OvNTgh5olF
08:53:19 178 5,374.0000 XLON 07002070000040380-E0OvNTgh5pIj
08:56:15 232 5,374.0000 XLON 07002070000040858-E0OvNTgh5rVh
08:57:32 276 5,380.0000 XLON 05002050000042061-E0OvNTgh5slO
08:58:08 155 5,380.0000 XLON 05002050000042878-E0OvNTgh5tMo
08:58:09 224 5,372.0000 XLON 05002050000039586-E0OvNTgh5tP3
08:59:44 45 5,372.0000 XLON 07002070000043417-E0OvNTgh5uTH
09:00:03 195 5,372.0000 XLON 07002070000043417-E0OvNTgh5umt
09:00:10 141 5,370.0000 XLON 05002050000037747-E0OvNTgh5uwx
09:00:10 91 5,370.0000 XLON 07002070000037728-E0OvNTgh5uwz
09:00:52 206 5,370.0000 XLON 05002050000044944-E0OvNTgh5vlz
09:00:52 60 5,370.0000 XLON 05002050000044944-E0OvNTgh5vm1
09:00:52 15 5,370.0000 XLON 05002050000044944-E0OvNTgh5vm3
09:01:52 45 5,376.0000 XLON 05002050000045411-E0OvNTgh5wiM
09:01:52 121 5,376.0000 XLON 05002050000045411-E0OvNTgh5wiO
09:02:41 1 5,376.0000 XLON 05002050000046461-E0OvNTgh5xXQ
09:03:53 180 5,378.0000 XLON 05002050000047563-E0OvNTgh5ypL
09:03:59 213 5,376.0000 XLON 05002050000046961-E0OvNTgh5ytt
09:05:12 18 5,376.0000 XLON 07002070000048497-E0OvNTgh6049
09:06:37 7 5,378.0000 XLON 05002050000049518-E0OvNTgh61KV
09:07:58 188 5,378.0000 XLON 05002050000049543-E0OvNTgh62bA
09:09:21 222 5,378.0000 XLON 05002050000051384-E0OvNTgh63u5
09:10:39 79 5,376.0000 XLON 05002050000049160-E0OvNTgh65AH
09:10:39 117 5,376.0000 XLON 07002070000048497-E0OvNTgh65AF
09:11:09 246 5,376.0000 XLON 07002070000052268-E0OvNTgh65cL
09:12:41 12 5,376.0000 XLON 05002050000053321-E0OvNTgh67Ff
09:13:17 158 5,376.0000 XLON 07002070000053844-E0OvNTgh688o
09:13:17 48 5,376.0000 XLON 07002070000053844-E0OvNTgh688q
09:14:15 135 5,374.0000 XLON 07002070000047996-E0OvNTgh693Q
09:14:22 12 5,374.0000 XLON 05002050000054884-E0OvNTgh699i
09:14:22 178 5,374.0000 XLON 05002050000054884-E0OvNTgh699q
09:16:01 7 5,374.0000 XLON 05002050000056274-E0OvNTgh6Akb
09:16:37 96 5,374.0000 XLON 05002050000056952-E0OvNTgh6BZq
09:16:37 2 5,374.0000 XLON 05002050000056952-E0OvNTgh6BZs
09:17:13 89 5,374.0000 XLON 05002050000057406-E0OvNTgh6CJB
09:18:14 58 5,376.0000 XLON 05002050000058210-E0OvNTgh6DSJ
09:18:22 145 5,376.0000 XLON 05002050000058210-E0OvNTgh6Dem
09:19:25 189 5,376.0000 XLON 05002050000059013-E0OvNTgh6Egv
09:20:29 220 5,372.0000 XLON 05002050000057836-E0OvNTgh6FnB
09:22:52 134 5,374.0000 XLON 07002070000061045-E0OvNTgh6I0x
09:25:01 181 5,374.0000 XLON 05002050000062436-E0OvNTgh6Jkw
09:25:01 71 5,374.0000 XLON 05002050000062436-E0OvNTgh6Jkl
09:26:01 206 5,374.0000 XLON 05002050000063334-E0OvNTgh6KiF
09:26:38 28 5,372.0000 XLON 07002070000060385-E0OvNTgh6LGr
09:26:38 147 5,372.0000 XLON 07002070000060385-E0OvNTgh6LH3
09:28:56 217 5,372.0000 XLON 05002050000064217-E0OvNTgh6Mr1
09:29:21 202 5,372.0000 XLON 07002070000065086-E0OvNTgh6N6l
09:31:40 190 5,372.0000 XLON 07002070000066523-E0OvNTgh6P4i
09:31:51 29 5,370.0000 XLON 07002070000066087-E0OvNTgh6PCq
09:38:01 267 5,376.0000 XLON 05002050000069633-E0OvNTgh6TTx
09:38:18 221 5,374.0000 XLON 07002070000067146-E0OvNTgh6TbJ
09:40:59 326 5,374.0000 XLON 05002050000070429-E0OvNTgh6V8c
09:44:06 300 5,380.0000 XLON 07002070000072998-E0OvNTgh6XF8
09:45:20 92 5,378.0000 XLON 05002050000072444-E0OvNTgh6Y0F
09:45:20 111 5,378.0000 XLON 07002070000072487-E0OvNTgh6Y0D
09:45:57 259 5,378.0000 XLON 05002050000073738-E0OvNTgh6YDN
09:46:01 4 5,378.0000 XLON 05002050000073846-E0OvNTgh6YGO
09:46:37 3 5,378.0000 XLON 07002070000074151-E0OvNTgh6YYV
09:46:37 61 5,378.0000 XLON 07002070000074151-E0OvNTgh6YYX
09:46:37 2 5,378.0000 XLON 07002070000074151-E0OvNTgh6YYZ
09:48:45 58 5,378.0000 XLON 07002070000074438-E0OvNTgh6a35
09:48:45 89 5,378.0000 XLON 05002050000074597-E0OvNTgh6a3E
09:48:45 56 5,378.0000 XLON 07002070000074438-E0OvNTgh6a3C
09:49:21 252 5,378.0000 XLON 07002070000075416-E0OvNTgh6aIP
09:51:01 244 5,378.0000 XLON 05002050000076166-E0OvNTgh6bYG
09:52:41 9 5,376.0000 XLON 07002070000077129-E0OvNTgh6czw
09:53:02 142 5,374.0000 XLON 07002070000072488-E0OvNTgh6dMF
09:56:03 244 5,374.0000 XLON 05002050000077833-E0OvNTgh6fSb
09:59:55 276 5,376.0000 XLON 05002050000080313-E0OvNTgh6i8A
10:01:01 7 5,376.0000 XLON 05002050000081309-E0OvNTgh6ilU
10:01:43 44 5,376.0000 XLON 07002070000081653-E0OvNTgh6jLQ
10:01:43 232 5,376.0000 XLON 07002070000081653-E0OvNTgh6jLS
10:01:59 22 5,374.0000 XLON 07002070000079754-E0OvNTgh6jWv
10:03:39 20 5,374.0000 XLON 07002070000079754-E0OvNTgh6kdZ
10:04:41 280 5,376.0000 XLON 05002050000083067-E0OvNTgh6lYs
10:05:19 20 5,374.0000 XLON 07002070000079754-E0OvNTgh6m7o
10:05:19 62 5,374.0000 XLON 05002050000082869-E0OvNTgh6m7u
10:05:19 136 5,374.0000 XLON 07002070000079754-E0OvNTgh6m7s
10:06:09 120 5,374.0000 XLON 05002050000083929-E0OvNTgh6mVw
10:06:09 177 5,374.0000 XLON 05002050000083929-E0OvNTgh6mVo
10:07:41 196 5,372.0000 XLON 07002070000084768-E0OvNTgh6nM6
10:08:30 66 5,370.0000 XLON 07002070000084002-E0OvNTgh6nxJ
10:09:59 46 5,370.0000 XLON 07002070000085538-E0OvNTgh6oVa
10:09:59 151 5,370.0000 XLON 07002070000085538-E0OvNTgh6oVc
10:14:20 180 5,370.0000 XLON 07002070000086451-E0OvNTgh6rlb
10:14:59 193 5,370.0000 XLON 05002050000088257-E0OvNTgh6sI0
10:14:59 3 5,370.0000 XLON 05002050000088257-E0OvNTgh6sI3
10:14:59 153 5,370.0000 XLON 05002050000088257-E0OvNTgh6sI5
10:16:01 159 5,368.0000 XLON 07002070000089286-E0OvNTgh6sz9
10:16:01 12 5,368.0000 XLON 07002070000089286-E0OvNTgh6syN
10:16:01 39 5,368.0000 XLON 07002070000089286-E0OvNTgh6syH
10:17:41 260 5,368.0000 XLON 07002070000090160-E0OvNTgh6tzz
10:18:34 132 5,366.0000 XLON 05002050000073847-E0OvNTgh6uWD
10:19:21 200 5,366.0000 XLON 05002050000090940-E0OvNTgh6uvF
10:21:01 91 5,366.0000 XLON 05002050000091679-E0OvNTgh6wI4
10:21:01 69 5,366.0000 XLON 05002050000091679-E0OvNTgh6wI6
10:22:41 1 5,366.0000 XLON 05002050000092492-E0OvNTgh6xEI
10:22:41 99 5,366.0000 XLON 05002050000092492-E0OvNTgh6xEK
10:24:21 31 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO2
10:24:21 38 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO4
10:24:21 113 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO6
10:24:21 25 5,368.0000 XLON 05002050000093182-E0OvNTgh6yO8
10:25:51 105 5,362.0000 XLON 07002070000090998-E0OvNTgh6zGh
10:26:42 135 5,362.0000 XLON 07002070000094309-E0OvNTgh6zyh
10:27:59 176 5,360.0000 XLON 05002050000093960-E0OvNTgh70os
10:27:59 28 5,362.0000 XLON 05002050000094616-E0OvNTgh70o7
10:27:59 146 5,362.0000 XLON 05002050000094616-E0OvNTgh70o5
10:29:21 4 5,360.0000 XLON 07002070000095403-E0OvNTgh71Xk
10:30:21 3 5,360.0000 XLON 05002050000095539-E0OvNTgh72Cy
10:30:21 106 5,360.0000 XLON 05002050000095539-E0OvNTgh72D2
10:32:36 3 5,360.0000 XLON 05002050000096176-E0OvNTgh74Am
10:34:01 189 5,360.0000 XLON 05002050000096176-E0OvNTgh75IG
10:34:12 170 5,354.0000 XLON 05002050000095343-E0OvNTgh75RU
10:34:57 23 5,354.0000 XLON 07002070000098045-E0OvNTgh75kk
10:34:57 72 5,354.0000 XLON 07002070000098045-E0OvNTgh75km
10:36:01 194 5,354.0000 XLON 07002070000098499-E0OvNTgh76NK
10:36:52 157 5,352.0000 XLON 05002050000097781-E0OvNTgh76pT
10:37:41 61 5,352.0000 XLON 05002050000099087-E0OvNTgh77QG
10:37:41 25 5,352.0000 XLON 05002050000099087-E0OvNTgh77QI
10:37:41 42 5,352.0000 XLON 05002050000099087-E0OvNTgh77QK
10:39:27 127 5,352.0000 XLON 05002050000099856-E0OvNTgh78x4
10:41:19 28 5,352.0000 XLON 07002070000100634-E0OvNTgh7AYV
10:41:19 110 5,352.0000 XLON 07002070000100634-E0OvNTgh7AYd
10:42:41 44 5,350.0000 XLON 05002050000101287-E0OvNTgh7BSq
10:43:32 113 5,350.0000 XLON 05002050000101523-E0OvNTgh7Bvj
10:45:02 199 5,350.0000 XLON 05002050000101971-E0OvNTgh7CUh
10:45:12 168 5,348.0000 XLON 07002070000101894-E0OvNTgh7Cf3
10:47:32 71 5,350.0000 XLON 05002050000103132-E0OvNTgh7E4f
10:47:32 45 5,350.0000 XLON 05002050000103132-E0OvNTgh7E4o
10:50:01 53 5,350.0000 XLON 05002050000103361-E0OvNTgh7Fb5
10:50:03 35 5,350.0000 XLON 05002050000103361-E0OvNTgh7Fda
10:50:03 106 5,350.0000 XLON 05002050000103361-E0OvNTgh7FdT
10:52:10 196 5,356.0000 XLON 07002070000105469-E0OvNTgh7H1i
10:52:41 66 5,356.0000 XLON 05002050000105625-E0OvNTgh7HTt
10:53:09 143 5,356.0000 XLON 05002050000105625-E0OvNTgh7Hfw
10:54:21 186 5,354.0000 XLON 07002070000106396-E0OvNTgh7IAl
10:56:01 156 5,356.0000 XLON 07002070000107278-E0OvNTgh7J4b
10:57:41 120 5,356.0000 XLON 05002050000108041-E0OvNTgh7JhR
10:57:41 58 5,356.0000 XLON 05002050000108041-E0OvNTgh7JhY
10:59:21 165 5,356.0000 XLON 05002050000108703-E0OvNTgh7KjO
11:02:20 203 5,358.0000 XLON 05002050000109538-E0OvNTgh7N2K
11:02:41 167 5,358.0000 XLON 05002050000110256-E0OvNTgh7ND0
11:03:01 173 5,356.0000 XLON 05002050000109491-E0OvNTgh7NRi
11:04:21 102 5,354.0000 XLON 07002070000111097-E0OvNTgh7ObC
11:04:21 2 5,354.0000 XLON 07002070000111097-E0OvNTgh7ObE
11:04:21 63 5,354.0000 XLON 07002070000111097-E0OvNTgh7ObG
11:06:51 168 5,354.0000 XLON 07002070000111794-E0OvNTgh7QGa
11:07:41 2 5,352.0000 XLON 05002050000112471-E0OvNTgh7Qyx
11:09:07 140 5,352.0000 XLON 07002070000112848-E0OvNTgh7Rqp
11:11:42 180 5,352.0000 XLON 07002070000113279-E0OvNTgh7TDt
11:12:41 205 5,352.0000 XLON 05002050000114827-E0OvNTgh7Tkf
11:18:16 199 5,352.0000 XLON 07002070000115605-E0OvNTgh7Y1u
11:19:28 175 5,354.0000 XLON 05002050000118187-E0OvNTgh7Z3w
11:19:56 217 5,354.0000 XLON 07002070000118570-E0OvNTgh7ZLa
11:21:12 260 5,354.0000 XLON 07002070000119166-E0OvNTgh7aOo
11:21:31 161 5,352.0000 XLON 07002070000117948-E0OvNTgh7aWa
11:22:45 180 5,352.0000 XLON 07002070000119949-E0OvNTgh7bJP
11:24:21 2 5,352.0000 XLON 07002070000120772-E0OvNTgh7cOb
11:24:21 3 5,352.0000 XLON 07002070000120772-E0OvNTgh7cOd
11:25:05 129 5,352.0000 XLON 05002050000120932-E0OvNTgh7csB
11:25:05 57 5,352.0000 XLON 05002050000120932-E0OvNTgh7csF
11:26:01 202 5,354.0000 XLON 05002050000121354-E0OvNTgh7deQ
11:27:48 164 5,350.0000 XLON 07002070000122056-E0OvNTgh7f88
11:28:49 109 5,348.0000 XLON 05002050000119867-E0OvNTgh7fuN
11:28:49 41 5,348.0000 XLON 05002050000119867-E0OvNTgh7fuR
11:30:54 130 5,352.0000 XLON 05002050000123632-E0OvNTgh7hP4
11:31:01 116 5,352.0000 XLON 07002070000123784-E0OvNTgh7hVJ
11:32:41 2 5,352.0000 XLON 05002050000124653-E0OvNTgh7jBY
11:33:17 28 5,352.0000 XLON 07002070000125077-E0OvNTgh7jme
11:33:17 135 5,352.0000 XLON 07002070000125077-E0OvNTgh7jmg
11:34:02 151 5,350.0000 XLON 05002050000123261-E0OvNTgh7kSV
11:37:04 183 5,356.0000 XLON 05002050000126947-E0OvNTgh7mnK
11:38:18 179 5,356.0000 XLON 05002050000127751-E0OvNTgh7nhM
11:39:42 41 5,356.0000 XLON 07002070000128276-E0OvNTgh7oei
11:39:42 148 5,356.0000 XLON 07002070000128276-E0OvNTgh7oek
11:40:48 80 5,354.0000 XLON 05002050000126396-E0OvNTgh7pir
11:40:48 36 5,354.0000 XLON 05002050000126396-E0OvNTgh7pij
11:41:52 105 5,354.0000 XLON 05002050000128881-E0OvNTgh7qR8
11:41:52 24 5,354.0000 XLON 05002050000128881-E0OvNTgh7qR4
11:43:07 106 5,354.0000 XLON 05002050000129525-E0OvNTgh7rD7
11:44:21 38 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwJ
11:44:21 4 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwL
11:44:21 42 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwN
11:44:21 40 5,352.0000 XLON 07002070000130232-E0OvNTgh7rwP
11:46:14 142 5,352.0000 XLON 07002070000131065-E0OvNTgh7tGx
11:46:52 16 5,348.0000 XLON 05002050000127506-E0OvNTgh7tZC
11:47:48 174 5,354.0000 XLON 07002070000131790-E0OvNTgh7uLe
11:49:21 90 5,354.0000 XLON 07002070000132470-E0OvNTgh7vL4
11:49:21 2 5,354.0000 XLON 07002070000132470-E0OvNTgh7vL6
11:50:35 3 5,354.0000 XLON 05002050000132868-E0OvNTgh7w5O
11:52:06 167 5,354.0000 XLON 05002050000133041-E0OvNTgh7wp8
11:54:57 106 5,356.0000 XLON 05002050000134829-E0OvNTgh7yMA
11:54:57 36 5,356.0000 XLON 05002050000134829-E0OvNTgh7yLm
11:54:57 68 5,356.0000 XLON 05002050000134829-E0OvNTgh7yLo
11:56:05 183 5,356.0000 XLON 05002050000135381-E0OvNTgh7zU2
11:57:41 179 5,356.0000 XLON 05002050000136242-E0OvNTgh80ie
11:58:05 233 5,354.0000 XLON 07002070000133984-E0OvNTgh8104
11:59:40 209 5,352.0000 XLON 07002070000137241-E0OvNTgh82Uc
12:09:34 230 5,358.0000 XLON 05002050000141058-E0OvNTgh8Afo
12:09:35 180 5,358.0000 XLON 07002070000142449-E0OvNTgh8Aga
12:10:11 233 5,358.0000 XLON 07002070000142738-E0OvNTgh8AyZ
12:11:01 215 5,358.0000 XLON 07002070000143116-E0OvNTgh8Be4
12:12:41 100 5,358.0000 XLON 05002050000143604-E0OvNTgh8Cgt
12:12:41 149 5,358.0000 XLON 05002050000143604-E0OvNTgh8Cgx
12:14:26 138 5,358.0000 XLON 05002050000144396-E0OvNTgh8DeV
12:14:26 120 5,358.0000 XLON 05002050000144396-E0OvNTgh8DeZ
12:16:01 216 5,358.0000 XLON 07002070000145321-E0OvNTgh8F1Q
12:16:28 272 5,356.0000 XLON 05002050000141051-E0OvNTgh8FPh
12:17:55 144 5,350.0000 XLON 05002050000145990-E0OvNTgh8Ggo
12:17:55 44 5,352.0000 XLON 05002050000146009-E0OvNTgh8Gfm
12:17:55 80 5,352.0000 XLON 05002050000146009-E0OvNTgh8Gfp
12:19:21 84 5,350.0000 XLON 05002050000146908-E0OvNTgh8Hxd
12:21:01 2 5,348.0000 XLON 05002050000147857-E0OvNTgh8JBy
12:22:05 99 5,350.0000 XLON 07002070000148423-E0OvNTgh8Jp9
12:23:17 38 5,350.0000 XLON 07002070000148957-E0OvNTgh8L7l
12:23:17 2 5,350.0000 XLON 07002070000148957-E0OvNTgh8L7n
12:24:10 83 5,350.0000 XLON 05002050000149011-E0OvNTgh8Lpe
12:29:05 261 5,354.0000 XLON 05002050000150563-E0OvNTgh8Ojp
12:29:30 177 5,352.0000 XLON 05002050000149223-E0OvNTgh8Ozi
12:29:30 226 5,354.0000 XLON 07002070000151403-E0OvNTgh8Oyc
12:31:35 139 5,354.0000 XLON 05002050000152331-E0OvNTgh8QqM
12:31:35 1 5,354.0000 XLON 05002050000152331-E0OvNTgh8QqK
12:32:54 200 5,356.0000 XLON 05002050000153256-E0OvNTgh8SFc
12:34:57 41 5,356.0000 XLON 07002070000154413-E0OvNTgh8TAR
12:37:08 80 5,356.0000 XLON 05002050000154411-E0OvNTgh8UBc
12:37:08 65 5,356.0000 XLON 07002070000155054-E0OvNTgh8UBe
12:37:08 6 5,356.0000 XLON 05002050000154411-E0OvNTgh8UBU
12:37:08 17 5,356.0000 XLON 05002050000154411-E0OvNTgh8UBa
12:39:10 185 5,356.0000 XLON 07002070000155628-E0OvNTgh8VXp
12:39:50 37 5,356.0000 XLON 07002070000156332-E0OvNTgh8Vuh
12:40:12 13 5,356.0000 XLON 07002070000156332-E0OvNTgh8W7c
12:40:44 163 5,356.0000 XLON 07002070000156332-E0OvNTgh8Wjn
12:44:25 162 5,358.0000 XLON 05002050000157540-E0OvNTgh8ZR5
12:44:25 71 5,358.0000 XLON 05002050000157540-E0OvNTgh8ZR9
12:46:27 229 5,358.0000 XLON 07002070000159213-E0OvNTgh8ahX
12:47:41 4 5,358.0000 XLON 07002070000159911-E0OvNTgh8bUW
12:50:49 32 5,358.0000 XLON 07002070000160099-E0OvNTgh8dTN
12:50:50 222 5,360.0000 XLON 07002070000161185-E0OvNTgh8dU5
12:51:01 38 5,360.0000 XLON 07002070000161248-E0OvNTgh8dZx
12:51:01 211 5,360.0000 XLON 07002070000161248-E0OvNTgh8da0
12:52:07 145 5,358.0000 XLON 07002070000160099-E0OvNTgh8eO1
12:52:46 163 5,358.0000 XLON 05002050000161990-E0OvNTgh8emO
12:54:21 2 5,358.0000 XLON 07002070000162985-E0OvNTgh8fRX
12:58:14 55 5,366.0000 XLON 07002070000165134-E0OvNTgh8i01
12:58:14 136 5,366.0000 XLON 07002070000165134-E0OvNTgh8i03
12:58:14 56 5,366.0000 XLON 07002070000165134-E0OvNTgh8i05
12:58:14 23 5,366.0000 XLON 07002070000165134-E0OvNTgh8i07
12:58:14 16 5,366.0000 XLON 07002070000165134-E0OvNTgh8i09
12:58:16 174 5,364.0000 XLON 07002070000165101-E0OvNTgh8i1T
12:58:16 6 5,364.0000 XLON 07002070000165101-E0OvNTgh8i1Q
12:59:54 58 5,364.0000 XLON 07002070000165917-E0OvNTgh8iqJ
12:59:54 133 5,364.0000 XLON 07002070000165917-E0OvNTgh8iqL
13:01:01 3 5,364.0000 XLON 05002050000166569-E0OvNTgh8jox
13:01:01 174 5,364.0000 XLON 05002050000166569-E0OvNTgh8joz
13:02:41 231 5,364.0000 XLON 07002070000167759-E0OvNTgh8kbd
13:04:21 19 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL0
13:04:21 136 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL2
13:04:21 35 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL4
13:04:21 28 5,364.0000 XLON 07002070000168559-E0OvNTgh8lL6
13:05:21 180 5,360.0000 XLON 07002070000165135-E0OvNTgh8lpP
13:06:01 174 5,366.0000 XLON 05002050000169100-E0OvNTgh8mBi
13:10:09 117 5,368.0000 XLON 07002070000170898-E0OvNTgh8oe1
13:10:09 46 5,368.0000 XLON 07002070000170898-E0OvNTgh8oe3
13:11:01 150 5,366.0000 XLON 05002050000169973-E0OvNTgh8pVj
13:11:01 94 5,368.0000 XLON 07002070000171962-E0OvNTgh8pVH
13:11:36 149 5,364.0000 XLON 07002070000169325-E0OvNTgh8q8p
13:12:41 2 5,362.0000 XLON 05002050000172756-E0OvNTgh8rCQ
13:13:17 4 5,362.0000 XLON 07002070000173391-E0OvNTgh8rft
13:13:18 125 5,362.0000 XLON 07002070000173391-E0OvNTgh8rgJ
13:14:34 2 5,362.0000 XLON 05002050000173736-E0OvNTgh8su4
13:14:46 190 5,362.0000 XLON 05002050000173736-E0OvNTgh8t2d
13:15:32 119 5,358.0000 XLON 07002070000172981-E0OvNTgh8tkw
13:16:01 133 5,358.0000 XLON 07002070000175018-E0OvNTgh8u3d
13:16:50 41 5,356.0000 XLON 07002070000175019-E0OvNTgh8uvS
13:16:50 112 5,356.0000 XLON 07002070000175019-E0OvNTgh8uvV
13:19:34 97 5,354.0000 XLON 05002050000175692-E0OvNTgh8woq
13:21:15 147 5,362.0000 XLON 07002070000177629-E0OvNTgh8xyJ
13:21:15 161 5,358.0000 XLON 07002070000177481-E0OvNTgh8xyX
13:23:46 163 5,360.0000 XLON 05002050000178643-E0OvNTgh8zN0
13:23:46 1 5,360.0000 XLON 05002050000178643-E0OvNTgh8zN6
13:24:45 120 5,358.0000 XLON 07002070000178464-E0OvNTgh8zpg
13:28:17 168 5,358.0000 XLON 05002050000181227-E0OvNTgh92Nl
13:28:18 192 5,356.0000 XLON 05002050000180046-E0OvNTgh92PC
13:29:21 3 5,356.0000 XLON 07002070000181902-E0OvNTgh931R
13:29:21 39 5,356.0000 XLON 07002070000181902-E0OvNTgh931T
13:29:21 40 5,356.0000 XLON 07002070000181902-E0OvNTgh931V
13:29:21 40 5,356.0000 XLON 07002070000181902-E0OvNTgh931X
13:29:21 55 5,356.0000 XLON 07002070000181902-E0OvNTgh931Z
13:31:01 2 5,356.0000 XLON 07002070000183414-E0OvNTgh94B4
13:32:13 29 5,356.0000 XLON 07002070000184302-E0OvNTgh94ys
13:32:13 23 5,356.0000 XLON 07002070000184302-E0OvNTgh94yu
13:32:18 55 5,356.0000 XLON 07002070000184302-E0OvNTgh955H
13:32:18 74 5,356.0000 XLON 07002070000184302-E0OvNTgh955J
13:33:12 113 5,360.0000 XLON 05002050000184848-E0OvNTgh95y5
13:33:12 46 5,360.0000 XLON 05002050000184848-E0OvNTgh95y8
13:34:21 128 5,360.0000 XLON 07002070000185879-E0OvNTgh96yr
13:34:21 2 5,360.0000 XLON 07002070000185879-E0OvNTgh96yt
13:34:21 100 5,360.0000 XLON 07002070000185879-E0OvNTgh96yv
13:36:20 28 5,356.0000 XLON 05002050000184710-E0OvNTgh98W7
13:37:00 188 5,356.0000 XLON 05002050000184710-E0OvNTgh98xv
13:41:43 145 5,356.0000 XLON 07002070000188098-E0OvNTgh9CnB
13:41:43 186 5,358.0000 XLON 05002050000189471-E0OvNTgh9Cm9
13:41:43 205 5,360.0000 XLON 07002070000190068-E0OvNTgh9Clv
13:46:37 258 5,358.0000 XLON 05002050000193340-E0OvNTgh9Gbd
13:46:37 32 5,358.0000 XLON 05002050000193340-E0OvNTgh9Gbf
13:47:45 296 5,360.0000 XLON 07002070000194214-E0OvNTgh9HaP
13:49:15 160 5,356.0000 XLON 07002070000191238-E0OvNTgh9IXW
13:49:21 136 5,356.0000 XLON 05002050000194882-E0OvNTgh9IfX
13:49:21 2 5,356.0000 XLON 05002050000194882-E0OvNTgh9IfZ
13:49:23 208 5,354.0000 XLON 05002050000191008-E0OvNTgh9Ihk
13:51:37 196 5,350.0000 XLON 07002070000196827-E0OvNTgh9KIn
13:52:56 47 5,350.0000 XLON 07002070000197528-E0OvNTgh9LK3
13:52:56 107 5,350.0000 XLON 07002070000197528-E0OvNTgh9LK5
13:54:36 52 5,352.0000 XLON 07002070000198652-E0OvNTgh9MKU
13:54:36 114 5,352.0000 XLON 07002070000198652-E0OvNTgh9MKW
13:56:06 196 5,352.0000 XLON 05002050000199787-E0OvNTgh9NeZ
13:58:24 185 5,350.0000 XLON 05002050000201318-E0OvNTgh9PAH
13:59:08 181 5,348.0000 XLON 05002050000196163-E0OvNTgh9PcK
14:03:34 103 5,360.0000 XLON 07002070000205592-E0OvNTgh9Tqn
14:03:34 241 5,360.0000 XLON 07002070000205592-E0OvNTgh9Tqp
14:04:46 240 5,358.0000 XLON 07002070000205236-E0OvNTgh9Ukm
14:05:15 3 5,356.0000 XLON 07002070000207203-E0OvNTgh9VFB
14:05:15 37 5,356.0000 XLON 07002070000207203-E0OvNTgh9VFD
14:05:15 140 5,356.0000 XLON 07002070000207203-E0OvNTgh9VFF
14:05:15 7 5,356.0000 XLON 07002070000207203-E0OvNTgh9VFH
14:05:15 18 5,356.0000 XLON 07002070000207203-E0OvNTgh9VFJ
14:05:26 83 5,354.0000 XLON 07002070000205880-E0OvNTgh9VV8
14:05:26 71 5,354.0000 XLON 07002070000205880-E0OvNTgh9VVA
14:07:13 184 5,354.0000 XLON 05002050000207947-E0OvNTgh9XRc
14:10:02 177 5,360.0000 XLON 05002050000209111-E0OvNTgh9aWs
14:16:40 193 5,368.0000 XLON 07002070000215479-E0OvNTgh9heE
14:19:10 194 5,372.0000 XLON 07002070000218346-E0OvNTgh9lIc
14:20:20 270 5,372.0000 XLON 05002050000217984-E0OvNTgh9mnv
14:21:10 225 5,378.0000 XLON 05002050000219426-E0OvNTgh9o2w
14:22:29 183 5,378.0000 XLON 05002050000219445-E0OvNTgh9pYL
14:22:29 105 5,378.0000 XLON 05002050000219445-E0OvNTgh9pYO
14:22:29 192 5,378.0000 XLON 05002050000219644-E0OvNTgh9pYQ
14:23:39 229 5,380.0000 XLON 07002070000220715-E0OvNTgh9qWK
14:24:47 192 5,380.0000 XLON 07002070000221726-E0OvNTgh9rN8
14:25:15 35 5,380.0000 XLON 05002050000222394-E0OvNTgh9rt5
14:25:15 136 5,380.0000 XLON 05002050000222394-E0OvNTgh9rt7
14:25:15 2 5,380.0000 XLON 05002050000222394-E0OvNTgh9rt9
14:25:15 49 5,380.0000 XLON 05002050000222394-E0OvNTgh9rtB
14:25:15 2 5,380.0000 XLON 05002050000222394-E0OvNTgh9rtD
14:25:24 229 5,378.0000 XLON 07002070000220692-E0OvNTgh9s9o
14:26:01 1 5,378.0000 XLON 05002050000222909-E0OvNTgh9saH
14:26:01 2 5,378.0000 XLON 05002050000222909-E0OvNTgh9saJ
14:28:20 248 5,380.0000 XLON 05002050000223000-E0OvNTgh9uqu
14:28:20 211 5,382.0000 XLON 05002050000223535-E0OvNTgh9uqV
14:30:00 14 5,378.0000 XLON 07002070000227481-E0OvNTgh9xYc
14:30:00 4 5,378.0000 XLON 07002070000227481-E0OvNTgh9xYe
14:30:00 2 5,378.0000 XLON 07002070000227481-E0OvNTgh9xYg
14:30:00 98 5,378.0000 XLON 07002070000227481-E0OvNTgh9xYi
14:30:00 136 5,378.0000 XLON 07002070000227481-E0OvNTgh9xYk
14:30:00 124 5,378.0000 XLON 07002070000227481-E0OvNTgh9xYm
14:30:01 119 5,374.0000 XLON 07002070000222828-E0OvNTgh9yFJ
14:30:01 86 5,374.0000 XLON 07002070000223250-E0OvNTgh9yFL
14:30:17 48 5,372.0000 XLON 05002050000227334-E0OvNTghA0SZ
14:30:17 202 5,372.0000 XLON 05002050000227334-E0OvNTghA0SX
14:31:02 270 5,374.0000 XLON 07002070000230459-E0OvNTghA49h
14:31:04 174 5,372.0000 XLON 07002070000229950-E0OvNTghA4XC
14:32:42 170 5,374.0000 XLON 07002070000234883-E0OvNTghA9bk
14:32:42 42 5,374.0000 XLON 07002070000234883-E0OvNTghA9bm
14:33:17 232 5,374.0000 XLON 07002070000236162-E0OvNTghABAX
14:34:05 194 5,372.0000 XLON 05002050000231472-E0OvNTghADNc
14:34:21 281 5,372.0000 XLON 07002070000237913-E0OvNTghAEYj
14:34:57 119 5,372.0000 XLON 07002070000238784-E0OvNTghAG5P
14:34:57 15 5,372.0000 XLON 07002070000238784-E0OvNTghAG5R
14:36:28 221 5,378.0000 XLON 05002050000240615-E0OvNTghALJb
14:36:28 64 5,378.0000 XLON 05002050000240615-E0OvNTghALJd
14:37:19 290 5,376.0000 XLON 05002050000240038-E0OvNTghANBv
14:38:08 3 5,376.0000 XLON 07002070000243471-E0OvNTghAP41
14:38:08 8 5,376.0000 XLON 07002070000243471-E0OvNTghAP43
14:38:36 273 5,376.0000 XLON 07002070000244018-E0OvNTghAQ4e
14:40:07 111 5,376.0000 XLON 07002070000245353-E0OvNTghASca
14:40:07 185 5,376.0000 XLON 07002070000245353-E0OvNTghASce
14:40:43 33 5,376.0000 XLON 05002050000246469-E0OvNTghAU4I
14:40:43 74 5,376.0000 XLON 05002050000246469-E0OvNTghAU4B
14:41:11 41 5,378.0000 XLON 07002070000247535-E0OvNTghAVCZ
14:41:11 218 5,378.0000 XLON 07002070000247535-E0OvNTghAVCc
14:42:16 201 5,378.0000 XLON 05002050000248798-E0OvNTghAXhk
14:42:16 37 5,380.0000 XLON 07002070000249284-E0OvNTghAXgL
14:42:16 201 5,380.0000 XLON 07002070000249284-E0OvNTghAXgN
14:44:22 229 5,380.0000 XLON 05002050000251830-E0OvNTghAcSy
14:44:22 3 5,380.0000 XLON 05002050000251830-E0OvNTghAcSi
14:45:00 311 5,380.0000 XLON 05002050000252339-E0OvNTghAdox
14:46:01 2 5,380.0000 XLON 05002050000254019-E0OvNTghAg5Q
14:46:01 330 5,380.0000 XLON 05002050000254019-E0OvNTghAg5S
14:46:01 17 5,380.0000 XLON 05002050000254019-E0OvNTghAg3G
14:47:10 7 5,382.0000 XLON 07002070000255720-E0OvNTghAi9h
14:47:51 250 5,388.0000 XLON 05002050000256653-E0OvNTghAjOC
14:48:17 311 5,386.0000 XLON 07002070000256379-E0OvNTghAkQ3
14:48:21 1 5,382.0000 XLON 05002050000255340-E0OvNTghAkfw
14:48:21 83 5,382.0000 XLON 07002070000255720-E0OvNTghAkfu
14:48:21 60 5,382.0000 XLON 05002050000255340-E0OvNTghAkfy
14:48:21 75 5,382.0000 XLON 07002070000255721-E0OvNTghAkg0
14:49:08 81 5,374.0000 XLON 05002050000258068-E0OvNTghAmQb
14:49:08 205 5,376.0000 XLON 07002070000257861-E0OvNTghAmOk
14:50:27 220 5,382.0000 XLON 05002050000260390-E0OvNTghAps8
14:51:17 221 5,380.0000 XLON 05002050000259596-E0OvNTghAs51
14:51:42 123 5,380.0000 XLON 07002070000262637-E0OvNTghAt2k
14:52:54 139 5,378.0000 XLON 05002050000259392-E0OvNTghAvgB
14:52:54 102 5,378.0000 XLON 05002050000259392-E0OvNTghAvgG
14:53:04 61 5,376.0000 XLON 07002070000263944-E0OvNTghAwCN
14:54:33 321 5,376.0000 XLON 05002050000265730-E0OvNTghAz8k
14:55:40 17 5,374.0000 XLON 05002050000262302-E0OvNTghB0z8
14:55:40 41 5,374.0000 XLON 05002050000262302-E0OvNTghB0zC
14:55:40 142 5,374.0000 XLON 05002050000262302-E0OvNTghB0zG
14:57:07 136 5,376.0000 XLON 05002050000269416-E0OvNTghB40c
14:57:07 46 5,376.0000 XLON 05002050000269416-E0OvNTghB40e
14:57:07 3 5,376.0000 XLON 05002050000269416-E0OvNTghB40g
14:57:07 40 5,376.0000 XLON 05002050000269416-E0OvNTghB40i
14:57:09 222 5,374.0000 XLON 05002050000268038-E0OvNTghB46K
14:57:21 151 5,372.0000 XLON 05002050000263631-E0OvNTghB4fH
14:57:21 41 5,372.0000 XLON 05002050000263631-E0OvNTghB4fL
14:57:41 59 5,372.0000 XLON 05002050000263631-E0OvNTghB5Ec
14:59:15 75 5,376.0000 XLON 05002050000271260-E0OvNTghB8A5
14:59:15 18 5,376.0000 XLON 05002050000271260-E0OvNTghB8A7
14:59:15 242 5,376.0000 XLON 07002070000271685-E0OvNTghB8A9
14:59:15 170 5,376.0000 XLON 05002050000271260-E0OvNTghB89v
15:01:12 24 5,374.0000 XLON 05002050000274088-E0OvNTghBDAl
15:01:12 279 5,374.0000 XLON 05002050000274088-E0OvNTghBDAn
15:02:08 181 5,372.0000 XLON 05002050000271261-E0OvNTghBFv9
15:02:23 2 5,370.0000 XLON 07002070000271395-E0OvNTghBGpB
15:02:23 71 5,370.0000 XLON 07002070000271395-E0OvNTghBGpE
15:03:19 68 5,370.0000 XLON 05002050000276386-E0OvNTghBIj9
15:03:19 239 5,370.0000 XLON 07002070000276824-E0OvNTghBIj7
15:04:27 218 5,370.0000 XLON 07002070000279006-E0OvNTghBL26
15:04:35 53 5,368.0000 XLON 07002070000272162-E0OvNTghBLJN
15:04:35 89 5,368.0000 XLON 07002070000272162-E0OvNTghBLJQ
15:04:38 60 5,366.0000 XLON 07002070000274538-E0OvNTghBLNZ
15:04:38 160 5,366.0000 XLON 07002070000275979-E0OvNTghBLNb
15:04:54 166 5,364.0000 XLON 07002070000278403-E0OvNTghBLz4
15:06:01 3 5,368.0000 XLON 07002070000280994-E0OvNTghBOrv
15:06:38 69 5,368.0000 XLON 07002070000281050-E0OvNTghBQZJ
15:06:38 129 5,368.0000 XLON 07002070000281050-E0OvNTghBQZL
15:07:15 34 5,368.0000 XLON 07002070000282670-E0OvNTghBS57
15:07:41 17 5,368.0000 XLON 07002070000283134-E0OvNTghBSyE
15:08:17 16 5,368.0000 XLON 05002050000283448-E0OvNTghBU7J
15:08:17 89 5,368.0000 XLON 05002050000283448-E0OvNTghBU7L
15:08:17 30 5,368.0000 XLON 05002050000283448-E0OvNTghBU7N
15:08:17 43 5,368.0000 XLON 05002050000283448-E0OvNTghBU7P
15:08:53 14 5,368.0000 XLON 05002050000284255-E0OvNTghBVBj
15:08:53 29 5,368.0000 XLON 05002050000284255-E0OvNTghBVBl
15:08:53 72 5,368.0000 XLON 05002050000284255-E0OvNTghBVBn
15:09:06 297 5,366.0000 XLON 05002050000280554-E0OvNTghBVVm
15:09:56 236 5,364.0000 XLON 07002070000285222-E0OvNTghBWwm
15:10:12 199 5,362.0000 XLON 07002070000280305-E0OvNTghBXYp
15:10:17 77 5,362.0000 XLON 07002070000286044-E0OvNTghBXes
15:12:22 30 5,370.0000 XLON 07002070000288490-E0OvNTghBcwx
15:12:41 42 5,370.0000 XLON 05002050000288287-E0OvNTghBdKU
15:12:50 274 5,368.0000 XLON 05002050000286621-E0OvNTghBdcv
15:14:21 257 5,366.0000 XLON 07002070000290389-E0OvNTghBgk0
15:14:48 16 5,366.0000 XLON 07002070000290619-E0OvNTghBhZZ
15:16:27 40 5,366.0000 XLON 05002050000291593-E0OvNTghBkAp
15:16:27 191 5,366.0000 XLON 05002050000291593-E0OvNTghBkAr
15:16:27 22 5,366.0000 XLON 05002050000291593-E0OvNTghBkAi
15:16:27 49 5,366.0000 XLON 07002070000290619-E0OvNTghBkAg
15:16:27 233 5,370.0000 XLON 05002050000291825-E0OvNTghBk9S
15:16:27 27 5,370.0000 XLON 05002050000291825-E0OvNTghBk9U
15:18:57 263 5,372.0000 XLON 05002050000294703-E0OvNTghBoTa
15:20:18 257 5,372.0000 XLON 07002070000296367-E0OvNTghBreR
15:21:02 101 5,376.0000 XLON 05002050000296682-E0OvNTghBt7u
15:21:02 106 5,376.0000 XLON 07002070000297192-E0OvNTghBt7w
15:21:02 126 5,376.0000 XLON 05002050000296826-E0OvNTghBt80
15:21:02 116 5,376.0000 XLON 07002070000297210-E0OvNTghBt7y
15:21:07 169 5,374.0000 XLON 05002050000297011-E0OvNTghBtNq
15:23:25 91 5,378.0000 XLON 07002070000298391-E0OvNTghByEz
15:23:25 140 5,378.0000 XLON 05002050000298629-E0OvNTghByF5
15:23:25 219 5,378.0000 XLON 07002070000299152-E0OvNTghByF3
15:24:21 1 5,376.0000 XLON 05002050000300358-E0OvNTghBzvf
15:26:37 239 5,380.0000 XLON 07002070000301466-E0OvNTghC4NR
15:26:50 252 5,380.0000 XLON 07002070000303636-E0OvNTghC4f6
15:26:50 7 5,380.0000 XLON 07002070000303636-E0OvNTghC4f4
15:27:58 25 5,380.0000 XLON 05002050000304377-E0OvNTghC66l
15:27:58 151 5,380.0000 XLON 05002050000304377-E0OvNTghC66n
15:27:58 103 5,380.0000 XLON 05002050000304377-E0OvNTghC66r
15:28:31 299 5,378.0000 XLON 05002050000300421-E0OvNTghC7JE
15:30:16 8 5,378.0000 XLON 07002070000307596-E0OvNTghCASU
15:30:29 156 5,378.0000 XLON 07002070000307854-E0OvNTghCAxP
15:31:01 10 5,378.0000 XLON 07002070000308561-E0OvNTghCBdE
15:31:01 94 5,378.0000 XLON 07002070000308561-E0OvNTghCBdG
15:31:32 42 5,378.0000 XLON 05002050000308659-E0OvNTghCCLb
15:31:43 247 5,378.0000 XLON 05002050000308810-E0OvNTghCCeP
15:31:52 28 5,378.0000 XLON 05002050000308810-E0OvNTghCCvD
15:31:52 5 5,378.0000 XLON 05002050000308810-E0OvNTghCCvM
15:32:56 284 5,378.0000 XLON 05002050000310087-E0OvNTghCEpy
15:34:02 273 5,378.0000 XLON 05002050000311589-E0OvNTghCGoe
15:35:09 357 5,378.0000 XLON 07002070000312967-E0OvNTghCJ0y
15:36:44 220 5,386.0000 XLON 05002050000313828-E0OvNTghCMmY
15:40:07 2 5,392.0000 XLON 07002070000317584-E0OvNTghCSsq
15:40:49 166 5,388.0000 XLON 07002070000315381-E0OvNTghCU54
15:40:49 211 5,392.0000 XLON 07002070000317605-E0OvNTghCU3X
15:40:49 242 5,390.0000 XLON 05002050000316524-E0OvNTghCU3j
15:40:56 171 5,390.0000 XLON 07002070000318388-E0OvNTghCULe
15:40:56 94 5,390.0000 XLON 07002070000318388-E0OvNTghCULg
15:40:56 44 5,390.0000 XLON 07002070000318388-E0OvNTghCULi
15:41:01 63 5,390.0000 XLON 05002050000317943-E0OvNTghCUQJ
15:41:01 171 5,390.0000 XLON 05002050000317943-E0OvNTghCUQL
15:41:01 27 5,390.0000 XLON 05002050000317943-E0OvNTghCUQN
15:41:37 132 5,390.0000 XLON 05002050000318565-E0OvNTghCVas
15:42:41 140 5,390.0000 XLON 07002070000320069-E0OvNTghCXPo
15:43:17 26 5,390.0000 XLON 05002050000320240-E0OvNTghCYQo
15:43:17 3 5,390.0000 XLON 05002050000320240-E0OvNTghCYQq
15:43:17 171 5,390.0000 XLON 05002050000320240-E0OvNTghCYQs
15:43:17 56 5,390.0000 XLON 05002050000320240-E0OvNTghCYQu
15:44:21 23 5,390.0000 XLON 07002070000321663-E0OvNTghCaAS
15:44:21 35 5,390.0000 XLON 07002070000321663-E0OvNTghCaAU
15:44:21 95 5,390.0000 XLON 07002070000321663-E0OvNTghCaAW
15:44:21 18 5,390.0000 XLON 07002070000321663-E0OvNTghCaAY
15:44:38 303 5,388.0000 XLON 07002070000318301-E0OvNTghCag2
15:45:16 204 5,388.0000 XLON 05002050000321809-E0OvNTghCc1e
15:46:03 99 5,390.0000 XLON 05002050000323120-E0OvNTghCe77
15:46:03 59 5,390.0000 XLON 05002050000323120-E0OvNTghCe79
15:46:16 218 5,392.0000 XLON 05002050000323347-E0OvNTghCeeW
15:46:54 202 5,390.0000 XLON 07002070000323833-E0OvNTghCg4V
15:47:41 2 5,392.0000 XLON 07002070000325309-E0OvNTghChIS
15:47:41 3 5,392.0000 XLON 07002070000325309-E0OvNTghChIU
15:47:45 206 5,390.0000 XLON 05002050000324781-E0OvNTghChPZ
15:48:03 84 5,392.0000 XLON 07002070000325709-E0OvNTghCi56
15:48:27 169 5,390.0000 XLON 05002050000325168-E0OvNTghCikR
15:49:57 25 5,392.0000 XLON 05002050000326710-E0OvNTghClJF
15:50:33 20 5,392.0000 XLON 05002050000327157-E0OvNTghCmnd
15:50:33 217 5,392.0000 XLON 05002050000327157-E0OvNTghCmnf
15:51:01 188 5,392.0000 XLON 07002070000328156-E0OvNTghCnV5
15:51:01 79 5,392.0000 XLON 07002070000328156-E0OvNTghCnV9
15:51:34 309 5,390.0000 XLON 07002070000326687-E0OvNTghCodK
15:52:01 66 5,388.0000 XLON 05002050000324830-E0OvNTghCpZH
15:53:19 270 5,390.0000 XLON 05002050000329573-E0OvNTghCsgo
15:53:19 248 5,390.0000 XLON 07002070000330117-E0OvNTghCsgm
15:54:26 242 5,398.0000 XLON 05002050000330740-E0OvNTghCvBC
15:56:03 29 5,402.0000 XLON 05002050000332388-E0OvNTghCxeO
15:56:03 2 5,402.0000 XLON 05002050000332388-E0OvNTghCxeQ
15:56:39 23 5,402.0000 XLON 07002070000333688-E0OvNTghCyTW
15:58:32 186 5,404.0000 XLON 07002070000335241-E0OvNTghD1Nk
15:59:58 61 5,406.0000 XLON 05002050000335410-E0OvNTghD34o
15:59:58 91 5,406.0000 XLON 07002070000335949-E0OvNTghD34q
15:59:58 59 5,406.0000 XLON 05002050000335411-E0OvNTghD34s
15:59:59 244 5,406.0000 XLON 05002050000335792-E0OvNTghD365
16:00:43 305 5,406.0000 XLON 05002050000336682-E0OvNTghD4hw
16:00:46 301 5,404.0000 XLON 05002050000334980-E0OvNTghD4sq
16:00:51 133 5,402.0000 XLON 05002050000336683-E0OvNTghD55U
16:01:58 77 5,404.0000 XLON 05002050000337876-E0OvNTghD72U
16:02:33 29 5,404.0000 XLON 05002050000337876-E0OvNTghD85C
16:02:33 138 5,404.0000 XLON 05002050000337876-E0OvNTghD85E
16:04:17 171 5,410.0000 XLON 07002070000341181-E0OvNTghDBiN
16:04:17 95 5,410.0000 XLON 07002070000341181-E0OvNTghDBiP
16:05:06 67 5,414.0000 XLON 07002070000342065-E0OvNTghDDLM
16:06:56 199 5,416.0000 XLON 07002070000343717-E0OvNTghDG5y
16:06:57 171 5,416.0000 XLON 07002070000344131-E0OvNTghDG6e
16:06:57 130 5,416.0000 XLON 07002070000344131-E0OvNTghDG6g
16:06:57 36 5,416.0000 XLON 07002070000344131-E0OvNTghDG6i
16:06:57 100 5,416.0000 XLON 07002070000344131-E0OvNTghDG6k
16:06:57 36 5,416.0000 XLON 07002070000344131-E0OvNTghDG6m
16:07:40 278 5,418.0000 XLON 07002070000344929-E0OvNTghDHt7
16:08:38 294 5,422.0000 XLON 05002050000345345-E0OvNTghDJdS
16:08:41 67 5,420.0000 XLON 05002050000344968-E0OvNTghDJgg
16:08:41 199 5,420.0000 XLON 07002070000345532-E0OvNTghDJgc
16:08:41 159 5,420.0000 XLON 07002070000345598-E0OvNTghDJge
16:10:18 25 5,422.0000 XLON 07002070000347552-E0OvNTghDMFI
16:10:18 4 5,422.0000 XLON 07002070000347552-E0OvNTghDMFK
16:10:18 3 5,422.0000 XLON 07002070000347552-E0OvNTghDMFM
16:11:41 109 5,422.0000 XLON 05002050000348117-E0OvNTghDOFB
16:11:41 277 5,422.0000 XLON 07002070000348240-E0OvNTghDOF9
16:11:41 65 5,422.0000 XLON 05002050000348219-E0OvNTghDOFF
16:11:41 101 5,422.0000 XLON 07002070000348755-E0OvNTghDOFD
16:12:50 14 5,424.0000 XLON 05002050000349262-E0OvNTghDPyN
16:12:50 34 5,424.0000 XLON 05002050000349262-E0OvNTghDPyP
16:12:50 100 5,424.0000 XLON 05002050000349262-E0OvNTghDPyR
16:12:50 56 5,424.0000 XLON 05002050000349262-E0OvNTghDPyT
16:12:50 25 5,424.0000 XLON 05002050000349262-E0OvNTghDPyV
16:13:43 171 5,424.0000 XLON 07002070000350749-E0OvNTghDRAZ
16:13:43 92 5,424.0000 XLON 07002070000350749-E0OvNTghDRAb
16:13:47 218 5,422.0000 XLON 05002050000349911-E0OvNTghDRDk
16:15:01 171 5,422.0000 XLON 07002070000352078-E0OvNTghDT0k
16:15:01 3 5,422.0000 XLON 07002070000352078-E0OvNTghDT0m
16:15:01 4 5,422.0000 XLON 07002070000352078-E0OvNTghDT0o
16:15:01 91 5,422.0000 XLON 07002070000352078-E0OvNTghDT0q
16:15:19 198 5,420.0000 XLON 05002050000350123-E0OvNTghDTTE
16:16:01 67 5,418.0000 XLON 05002050000352348-E0OvNTghDUuO
16:16:01 164 5,418.0000 XLON 05002050000352348-E0OvNTghDUuQ
16:16:01 171 5,418.0000 XLON 05002050000352348-E0OvNTghDUuS
16:16:01 97 5,418.0000 XLON 05002050000352348-E0OvNTghDUuU
16:16:01 19 5,418.0000 XLON 05002050000352348-E0OvNTghDUuW
16:19:36 742 5,422.0000 XLON 07002070000353893-E0OvNTghDbDh
16:20:15 171 5,422.0000 XLON 05002050000353390-E0OvNTghDcXo
16:20:15 74 5,422.0000 XLON 05002050000353390-E0OvNTghDcXq
16:20:42 48 5,420.0000 XLON 07002070000354069-E0OvNTghDdQG
16:20:42 382 5,420.0000 XLON 07002070000354069-E0OvNTghDdQI
16:21:35 29 5,422.0000 XLON 07002070000354435-E0OvNTghDf4c
16:21:35 131 5,422.0000 XLON 07002070000354435-E0OvNTghDf4e
16:22:14 5 5,424.0000 XLON 05002050000353929-E0OvNTghDgFr
16:22:14 2 5,424.0000 XLON 05002050000353929-E0OvNTghDgFt
16:22:14 171 5,424.0000 XLON 05002050000353929-E0OvNTghDgFv
16:22:14 64 5,424.0000 XLON 05002050000353929-E0OvNTghDgFx
16:22:14 2 5,424.0000 XLON 05002050000353929-E0OvNTghDgFz
16:22:40 315 5,422.0000 XLON 05002050000353837-E0OvNTghDgm2
16:23:38 293 5,422.0000 XLON 05002050000354179-E0OvNTghDi6N
16:24:43 78 5,422.0000 XLON 05002050000354285-E0OvNTghDjhQ
16:24:55 83 5,422.0000 XLON 05002050000354285-E0OvNTghDjsP
16:24:56 71 5,422.0000 XLON 05002050000354285-E0OvNTghDjtH
16:25:02 1 5,422.0000 XLON 05002050000354285-E0OvNTghDkDx
16:25:02 106 5,422.0000 XLON 05002050000354339-E0OvNTghDkDz
16:25:02 163 5,422.0000 XLON 05002050000354370-E0OvNTghDkE9
16:25:50 17 5,426.0000 XLON 05002050000354573-E0OvNTghDmEZ
16:26:00 90 5,426.0000 XLON 05002050000354584-E0OvNTghDmZ2
16:26:00 316 5,426.0000 XLON 07002070000355307-E0OvNTghDmYy
16:26:00 61 5,426.0000 XLON 05002050000354585-E0OvNTghDmZ6
16:26:00 62 5,426.0000 XLON 07002070000355311-E0OvNTghDmZ4
16:26:02 171 5,426.0000 XLON 05002050000354622-E0OvNTghDmdt
16:26:02 164 5,426.0000 XLON 05002050000354622-E0OvNTghDmdv
16:26:02 100 5,426.0000 XLON 05002050000354622-E0OvNTghDmdx
16:26:02 39 5,426.0000 XLON 05002050000354622-E0OvNTghDmdz
16:28:07 12 5,426.0000 XLON 05002050000355142-E0OvNTghDrYj
16:28:08 47 5,426.0000 XLON 07002070000355855-E0OvNTghDrbH
16:28:09 73 5,428.0000 XLON 07002070000355865-E0OvNTghDreH
16:28:09 214 5,428.0000 XLON 07002070000355865-E0OvNTghDreJ
16:28:09 7 5,428.0000 XLON 07002070000355865-E0OvNTghDreL
16:28:15 247 5,424.0000 XLON 05002050000355154-E0OvNTghDrm6
16:28:15 326 5,426.0000 XLON 07002070000355855-E0OvNTghDrlo
16:28:55 44 5,424.0000 XLON 05002050000355393-E0OvNTghDtEg
16:28:55 139 5,424.0000 XLON 05002050000355393-E0OvNTghDtEi
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 POSPKDBQPBDDFKB
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