REG - Ashtead Group PLC - Transaction in Own Shares
24/10/2025 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:20251024:nRSX6385Ea&default-theme=true
RNS Number : 6385E Ashtead Group PLC 24 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 23 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: 82,300
Date of transaction: 23 October 2025
Average price paid per share (pence): 5,298.9669
Lowest price paid per share (pence): 5,232.0000
Highest price paid per share (pence): 5,378.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,902,436 (excluding Treasury shares), and the
Company will hold 30,452,397 ordinary shares in Treasury.
The figure of 420,902,436 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
08:01:10 228 5,300.0000 XLON 05002050000003468-E0OwpOeY7lTc
08:01:34 231 5,296.0000 XLON 05002050000003441-E0OwpOeY7n1v
08:01:34 90 5,298.0000 XLON 07002070000003444-E0OwpOeY7n1U
08:01:34 103 5,298.0000 XLON 07002070000003444-E0OwpOeY7n1S
08:02:44 30 5,282.0000 XLON 07002070000003801-E0OwpOeY7rR5
08:02:44 219 5,282.0000 XLON 07002070000003801-E0OwpOeY7rSF
08:02:45 60 5,274.0000 XLON 05002050000003747-E0OwpOeY7rh3
08:02:45 118 5,274.0000 XLON 05002050000003747-E0OwpOeY7rh5
08:03:51 98 5,286.0000 XLON 07002070000004032-E0OwpOeY7usI
08:03:55 92 5,282.0000 XLON 05002050000004037-E0OwpOeY7v3x
08:04:08 90 5,278.0000 XLON 05002050000003988-E0OwpOeY7vu7
08:05:10 1 5,296.0000 XLON 05002050000004335-E0OwpOeY7ytR
08:05:10 218 5,296.0000 XLON 05002050000004335-E0OwpOeY7ytm
08:05:10 63 5,296.0000 XLON 05002050000004335-E0OwpOeY7yto
08:06:15 154 5,298.0000 XLON 05002050000004595-E0OwpOeY83pp
08:06:41 95 5,312.0000 XLON 07002070000004678-E0OwpOeY85MO
08:07:33 43 5,318.0000 XLON 05002050000004836-E0OwpOeY87Rm
08:07:33 96 5,318.0000 XLON 05002050000004836-E0OwpOeY87Ro
08:07:48 179 5,322.0000 XLON 07002070000004855-E0OwpOeY881d
08:09:35 136 5,320.0000 XLON 05002050000005135-E0OwpOeY8BuT
08:09:45 138 5,316.0000 XLON 07002070000004842-E0OwpOeY8CHF
08:10:53 163 5,314.0000 XLON 07002070000005366-E0OwpOeY8EoH
08:11:00 70 5,308.0000 XLON 05002050000004776-E0OwpOeY8F8M
08:11:00 69 5,308.0000 XLON 07002070000004648-E0OwpOeY8F8K
08:11:31 130 5,302.0000 XLON 07002070000005506-E0OwpOeY8Ft2
08:11:38 103 5,302.0000 XLON 05002050000005709-E0OwpOeY8G3W
08:13:10 157 5,302.0000 XLON 07002070000005855-E0OwpOeY8Imu
08:14:01 116 5,302.0000 XLON 05002050000006069-E0OwpOeY8Jng
08:14:11 98 5,300.0000 XLON 07002070000005934-E0OwpOeY8JxY
08:14:12 131 5,298.0000 XLON 07002070000005844-E0OwpOeY8Jyd
08:14:21 81 5,298.0000 XLON 07002070000006027-E0OwpOeY8KEj
08:14:21 116 5,298.0000 XLON 07002070000006027-E0OwpOeY8KEq
08:16:01 18 5,300.0000 XLON 05002050000006596-E0OwpOeY8MP3
08:16:01 34 5,300.0000 XLON 05002050000006596-E0OwpOeY8MP5
08:16:01 60 5,300.0000 XLON 05002050000006596-E0OwpOeY8MP7
08:16:32 157 5,312.0000 XLON 05002050000006767-E0OwpOeY8NOF
08:16:53 80 5,306.0000 XLON 07002070000006669-E0OwpOeY8O7i
08:16:53 51 5,306.0000 XLON 07002070000006669-E0OwpOeY8O7r
08:17:34 157 5,314.0000 XLON 07002070000006858-E0OwpOeY8Pkj
08:17:41 87 5,314.0000 XLON 05002050000007094-E0OwpOeY8Q1o
08:18:03 137 5,308.0000 XLON 05002050000006872-E0OwpOeY8R3T
08:18:13 186 5,298.0000 XLON 07002070000006995-E0OwpOeY8RFI
08:18:13 199 5,304.0000 XLON 05002050000007209-E0OwpOeY8RDw
08:19:41 135 5,272.0000 XLON 07002070000007599-E0OwpOeY8U6w
08:20:03 188 5,268.0000 XLON 05002050000007648-E0OwpOeY8Ucm
08:21:05 148 5,280.0000 XLON 05002050000008078-E0OwpOeY8WyQ
08:23:32 126 5,288.0000 XLON 05002050000008542-E0OwpOeY8aDd
08:23:32 130 5,294.0000 XLON 05002050000008593-E0OwpOeY8aAb
08:23:32 155 5,294.0000 XLON 07002070000008478-E0OwpOeY8aAZ
08:28:24 143 5,292.0000 XLON 07002070000009620-E0OwpOeY8g7C
08:29:32 145 5,300.0000 XLON 05002050000009866-E0OwpOeY8hUx
08:29:58 133 5,298.0000 XLON 07002070000009698-E0OwpOeY8i2J
08:29:58 168 5,300.0000 XLON 07002070000009979-E0OwpOeY8i21
08:31:54 172 5,298.0000 XLON 05002050000010440-E0OwpOeY8kTC
08:32:11 169 5,294.0000 XLON 07002070000009680-E0OwpOeY8l0d
08:32:41 36 5,292.0000 XLON 05002050000010827-E0OwpOeY8lap
08:34:17 195 5,292.0000 XLON 07002070000010759-E0OwpOeY8nIT
08:34:21 76 5,292.0000 XLON 07002070000010953-E0OwpOeY8nLw
08:34:21 55 5,292.0000 XLON 07002070000010953-E0OwpOeY8nLy
08:34:21 50 5,292.0000 XLON 07002070000010953-E0OwpOeY8nM0
08:34:21 102 5,292.0000 XLON 07002070000010953-E0OwpOeY8nM2
08:34:50 124 5,288.0000 XLON 05002050000010165-E0OwpOeY8nnO
08:34:50 45 5,288.0000 XLON 05002050000010165-E0OwpOeY8nnQ
08:36:01 74 5,282.0000 XLON 07002070000011376-E0OwpOeY8pbG
08:36:01 76 5,282.0000 XLON 07002070000011376-E0OwpOeY8pbI
08:36:01 91 5,282.0000 XLON 07002070000011376-E0OwpOeY8pbK
08:38:07 81 5,278.0000 XLON 07002070000010555-E0OwpOeY8sYK
08:38:07 82 5,278.0000 XLON 07002070000010555-E0OwpOeY8sYQ
08:38:07 197 5,284.0000 XLON 07002070000011758-E0OwpOeY8sX3
08:38:07 80 5,282.0000 XLON 05002050000011959-E0OwpOeY8sXX
08:38:07 101 5,282.0000 XLON 07002070000011755-E0OwpOeY8sXV
08:40:35 183 5,278.0000 XLON 05002050000012291-E0OwpOeY8vOR
08:40:35 167 5,280.0000 XLON 05002050000012554-E0OwpOeY8vNy
08:40:35 16 5,280.0000 XLON 05002050000012554-E0OwpOeY8vO0
08:41:38 165 5,280.0000 XLON 05002050000012762-E0OwpOeY8weq
08:42:57 162 5,284.0000 XLON 05002050000013098-E0OwpOeY8y9z
08:43:35 178 5,282.0000 XLON 05002050000013154-E0OwpOeY8yl3
08:47:36 122 5,286.0000 XLON 05002050000014134-E0OwpOeY93Ih
08:47:36 256 5,288.0000 XLON 05002050000014104-E0OwpOeY93I4
08:47:36 201 5,290.0000 XLON 05002050000014133-E0OwpOeY93HT
08:47:41 95 5,284.0000 XLON 07002070000014046-E0OwpOeY93PL
08:47:41 46 5,284.0000 XLON 07002070000014046-E0OwpOeY93PN
08:48:50 128 5,280.0000 XLON 05002050000014365-E0OwpOeY94ig
08:48:50 141 5,284.0000 XLON 07002070000014167-E0OwpOeY94hg
08:49:58 114 5,278.0000 XLON 07002070000014476-E0OwpOeY967c
08:49:58 2 5,282.0000 XLON 05002050000014802-E0OwpOeY966b
08:49:58 57 5,282.0000 XLON 05002050000014802-E0OwpOeY966d
08:49:58 55 5,282.0000 XLON 05002050000014802-E0OwpOeY966f
08:50:25 114 5,274.0000 XLON 05002050000014681-E0OwpOeY96Zf
08:51:05 75 5,272.0000 XLON 07002070000014810-E0OwpOeY97B6
08:51:14 98 5,272.0000 XLON 05002050000015014-E0OwpOeY97NL
08:52:41 107 5,270.0000 XLON 05002050000015296-E0OwpOeY98gx
08:53:24 125 5,266.0000 XLON 07002070000015118-E0OwpOeY99Ld
08:54:30 63 5,258.0000 XLON 07002070000014902-E0OwpOeY9Ag7
08:54:30 100 5,260.0000 XLON 05002050000015653-E0OwpOeY9Aez
08:56:01 2 5,258.0000 XLON 07002070000015840-E0OwpOeY9CIa
08:56:01 31 5,258.0000 XLON 07002070000015840-E0OwpOeY9CIc
08:56:01 106 5,258.0000 XLON 07002070000015840-E0OwpOeY9CIe
08:58:18 31 5,258.0000 XLON 05002050000016433-E0OwpOeY9DzZ
08:58:18 114 5,258.0000 XLON 05002050000016433-E0OwpOeY9Dzb
08:59:52 109 5,262.0000 XLON 07002070000016295-E0OwpOeY9F9b
09:00:18 81 5,262.0000 XLON 05002050000016932-E0OwpOeY9Gl6
09:00:18 66 5,262.0000 XLON 07002070000016735-E0OwpOeY9Gl4
09:01:50 62 5,252.0000 XLON 05002050000017078-E0OwpOeY9JAk
09:01:50 123 5,254.0000 XLON 07002070000017256-E0OwpOeY9JA2
09:01:50 129 5,258.0000 XLON 07002070000016419-E0OwpOeY9J8f
09:03:54 183 5,258.0000 XLON 07002070000017824-E0OwpOeY9LFb
09:04:54 199 5,256.0000 XLON 05002050000018413-E0OwpOeY9Mgw
09:05:55 144 5,254.0000 XLON 05002050000018012-E0OwpOeY9NXP
09:07:43 120 5,262.0000 XLON 07002070000018761-E0OwpOeY9PwH
09:07:43 66 5,262.0000 XLON 07002070000018962-E0OwpOeY9PwJ
09:08:21 168 5,258.0000 XLON 05002050000018944-E0OwpOeY9Qiv
09:09:35 138 5,252.0000 XLON 05002050000019680-E0OwpOeY9SfF
09:12:16 95 5,254.0000 XLON 07002070000020113-E0OwpOeY9Vhw
09:12:16 34 5,254.0000 XLON 07002070000020113-E0OwpOeY9Vhy
09:12:42 42 5,254.0000 XLON 07002070000020231-E0OwpOeY9W9c
09:14:05 169 5,252.0000 XLON 07002070000019868-E0OwpOeY9XNG
09:14:22 2 5,252.0000 XLON 07002070000020575-E0OwpOeY9Xba
09:14:22 34 5,252.0000 XLON 07002070000020575-E0OwpOeY9Xbc
09:14:36 166 5,250.0000 XLON 07002070000019498-E0OwpOeY9Xrd
09:15:08 142 5,244.0000 XLON 05002050000020517-E0OwpOeY9YdG
09:17:33 150 5,254.0000 XLON 07002070000021011-E0OwpOeY9bg5
09:19:10 210 5,252.0000 XLON 05002050000021159-E0OwpOeY9dSH
09:20:03 123 5,250.0000 XLON 07002070000021342-E0OwpOeY9eDE
09:21:02 56 5,250.0000 XLON 05002050000022148-E0OwpOeY9euJ
09:21:02 2 5,250.0000 XLON 05002050000022148-E0OwpOeY9euL
09:21:02 50 5,250.0000 XLON 05002050000022148-E0OwpOeY9euN
09:21:02 19 5,250.0000 XLON 05002050000022148-E0OwpOeY9euP
09:21:39 34 5,250.0000 XLON 07002070000022098-E0OwpOeY9fNs
09:21:39 28 5,250.0000 XLON 07002070000022098-E0OwpOeY9fNu
09:22:03 173 5,248.0000 XLON 05002050000021831-E0OwpOeY9fsB
09:24:58 231 5,250.0000 XLON 05002050000022690-E0OwpOeY9jDq
09:26:20 165 5,252.0000 XLON 05002050000023071-E0OwpOeY9kdv
09:27:20 231 5,250.0000 XLON 07002070000022903-E0OwpOeY9lhD
09:28:10 190 5,248.0000 XLON 07002070000023242-E0OwpOeY9mLv
09:28:11 221 5,246.0000 XLON 05002050000023378-E0OwpOeY9mNt
09:31:42 119 5,248.0000 XLON 05002050000023948-E0OwpOeY9rwa
09:31:53 179 5,246.0000 XLON 05002050000023670-E0OwpOeY9sMq
09:32:38 108 5,242.0000 XLON 07002070000023921-E0OwpOeY9tNf
09:34:12 125 5,246.0000 XLON 05002050000024707-E0OwpOeY9vvo
09:34:12 1 5,246.0000 XLON 07002070000024577-E0OwpOeY9vvq
09:34:12 92 5,246.0000 XLON 05002050000024708-E0OwpOeY9vvu
09:34:12 63 5,246.0000 XLON 07002070000024577-E0OwpOeY9vvs
09:34:49 168 5,244.0000 XLON 05002050000024851-E0OwpOeY9wVJ
09:36:48 156 5,252.0000 XLON 07002070000025115-E0OwpOeY9zAU
09:38:00 181 5,252.0000 XLON 07002070000025344-E0OwpOeYA0BL
09:38:25 73 5,250.0000 XLON 05002050000025242-E0OwpOeYA0t0
09:38:25 59 5,250.0000 XLON 05002050000025243-E0OwpOeYA0t2
09:40:57 15 5,246.0000 XLON 07002070000025685-E0OwpOeYA3U6
09:40:57 93 5,246.0000 XLON 07002070000025685-E0OwpOeYA3U9
09:41:15 130 5,244.0000 XLON 05002050000025718-E0OwpOeYA3pq
09:42:00 119 5,242.0000 XLON 07002070000025605-E0OwpOeYA4WS
09:46:10 223 5,246.0000 XLON 05002050000026615-E0OwpOeYA8KN
09:47:15 67 5,240.0000 XLON 07002070000026120-E0OwpOeYA9gL
09:47:15 12 5,238.0000 XLON 05002050000027011-E0OwpOeYA9gq
09:47:15 98 5,240.0000 XLON 07002070000026120-E0OwpOeYA9gC
09:47:15 130 5,242.0000 XLON 07002070000026128-E0OwpOeYA9f8
09:48:11 145 5,236.0000 XLON 07002070000027116-E0OwpOeYAB1b
09:49:18 145 5,234.0000 XLON 05002050000027227-E0OwpOeYACMh
09:50:27 147 5,232.0000 XLON 07002070000027455-E0OwpOeYADWb
09:51:02 2 5,232.0000 XLON 07002070000027774-E0OwpOeYAE3w
09:52:16 133 5,232.0000 XLON 05002050000028067-E0OwpOeYAFTW
09:55:02 184 5,246.0000 XLON 05002050000028535-E0OwpOeYAI0S
09:56:10 237 5,246.0000 XLON 07002070000028599-E0OwpOeYAJDj
10:00:00 162 5,258.0000 XLON 05002050000029055-E0OwpOeYAMye
10:00:17 155 5,252.0000 XLON 05002050000028986-E0OwpOeYANOf
10:00:17 194 5,256.0000 XLON 07002070000028876-E0OwpOeYANN7
10:01:17 147 5,254.0000 XLON 05002050000029685-E0OwpOeYAOI2
10:03:19 236 5,254.0000 XLON 05002050000030000-E0OwpOeYAQFJ
10:03:46 131 5,252.0000 XLON 07002070000029528-E0OwpOeYAQir
10:05:33 185 5,246.0000 XLON 05002050000030202-E0OwpOeYASSW
10:05:33 123 5,248.0000 XLON 07002070000030039-E0OwpOeYASRr
10:10:20 140 5,246.0000 XLON 05002050000030782-E0OwpOeYAWwm
10:10:20 154 5,248.0000 XLON 05002050000030858-E0OwpOeYAWvz
10:10:26 46 5,244.0000 XLON 07002070000030282-E0OwpOeYAX1T
10:10:26 65 5,244.0000 XLON 07002070000030282-E0OwpOeYAX1a
10:11:18 163 5,240.0000 XLON 07002070000031273-E0OwpOeYAY8Y
10:11:53 133 5,236.0000 XLON 07002070000031177-E0OwpOeYAYem
10:17:44 21 5,238.0000 XLON 05002050000032881-E0OwpOeYAdgq
10:17:44 150 5,238.0000 XLON 05002050000032881-E0OwpOeYAdgt
10:18:56 68 5,238.0000 XLON 05002050000033082-E0OwpOeYAeq5
10:20:00 189 5,238.0000 XLON 05002050000033238-E0OwpOeYAfY7
10:20:59 151 5,236.0000 XLON 05002050000031932-E0OwpOeYAgfY
10:21:06 98 5,234.0000 XLON 05002050000031816-E0OwpOeYAgwa
10:21:06 59 5,234.0000 XLON 05002050000032175-E0OwpOeYAgwc
10:21:06 18 5,234.0000 XLON 05002050000031816-E0OwpOeYAgwX
10:23:01 214 5,238.0000 XLON 07002070000033676-E0OwpOeYAiYD
10:24:14 232 5,236.0000 XLON 05002050000033841-E0OwpOeYAjeI
10:24:36 69 5,232.0000 XLON 05002050000033499-E0OwpOeYAjyv
10:24:36 139 5,232.0000 XLON 05002050000033795-E0OwpOeYAjyx
10:29:30 203 5,236.0000 XLON 07002070000034553-E0OwpOeYAoOx
10:29:30 205 5,238.0000 XLON 05002050000034915-E0OwpOeYAoNf
10:31:51 175 5,246.0000 XLON 07002070000035384-E0OwpOeYAqcf
10:34:35 19 5,248.0000 XLON 05002050000035991-E0OwpOeYAsIQ
10:34:35 202 5,248.0000 XLON 05002050000035991-E0OwpOeYAsIV
10:35:22 19 5,246.0000 XLON 07002070000035661-E0OwpOeYAsjd
10:35:22 159 5,246.0000 XLON 07002070000035661-E0OwpOeYAsjg
10:36:35 241 5,246.0000 XLON 05002050000036243-E0OwpOeYAtMN
10:36:52 184 5,244.0000 XLON 05002050000035992-E0OwpOeYAtSR
10:41:40 7 5,250.0000 XLON 07002070000037137-E0OwpOeYAx9N
10:43:35 224 5,252.0000 XLON 07002070000037491-E0OwpOeYAyl5
10:44:10 68 5,250.0000 XLON 07002070000037137-E0OwpOeYAzBg
10:44:10 181 5,250.0000 XLON 07002070000037137-E0OwpOeYAzBj
10:45:09 174 5,250.0000 XLON 07002070000037716-E0OwpOeYAzvV
10:45:10 177 5,248.0000 XLON 05002050000036906-E0OwpOeYB014
10:50:27 88 5,256.0000 XLON 05002050000038807-E0OwpOeYB4Q5
10:50:27 163 5,258.0000 XLON 05002050000038821-E0OwpOeYB4Pc
10:50:27 67 5,258.0000 XLON 05002050000038821-E0OwpOeYB4PU
10:50:27 212 5,260.0000 XLON 07002070000038691-E0OwpOeYB4Oa
10:51:23 157 5,256.0000 XLON 05002050000039199-E0OwpOeYB5Z5
10:51:23 59 5,254.0000 XLON 07002070000038963-E0OwpOeYB5ZL
10:52:43 89 5,252.0000 XLON 05002050000039125-E0OwpOeYB6v5
10:54:01 41 5,252.0000 XLON 05002050000039624-E0OwpOeYB7fV
10:54:01 21 5,252.0000 XLON 05002050000039624-E0OwpOeYB7fY
10:54:01 93 5,252.0000 XLON 05002050000039624-E0OwpOeYB7fb
10:55:01 110 5,258.0000 XLON 05002050000039971-E0OwpOeYB8C9
10:55:01 31 5,258.0000 XLON 05002050000039971-E0OwpOeYB8CB
10:55:01 23 5,258.0000 XLON 05002050000039971-E0OwpOeYB8CD
10:55:01 3 5,258.0000 XLON 05002050000039971-E0OwpOeYB8CF
10:56:04 149 5,258.0000 XLON 05002050000040134-E0OwpOeYB8nD
10:56:04 17 5,258.0000 XLON 05002050000040134-E0OwpOeYB8nF
10:59:19 172 5,258.0000 XLON 07002070000040097-E0OwpOeYBBim
11:00:04 176 5,262.0000 XLON 07002070000040602-E0OwpOeYBCOj
11:00:05 149 5,260.0000 XLON 07002070000040586-E0OwpOeYBCR1
11:01:02 80 5,258.0000 XLON 05002050000041135-E0OwpOeYBDWv
11:01:05 129 5,256.0000 XLON 05002050000041190-E0OwpOeYBDbV
11:01:05 110 5,258.0000 XLON 07002070000040882-E0OwpOeYBDap
11:02:56 90 5,260.0000 XLON 05002050000041610-E0OwpOeYBFEV
11:04:16 123 5,258.0000 XLON 05002050000041566-E0OwpOeYBGEz
11:06:28 108 5,260.0000 XLON 07002070000041824-E0OwpOeYBIFq
11:08:56 39 5,258.0000 XLON 07002070000041680-E0OwpOeYBKAx
11:08:56 38 5,258.0000 XLON 07002070000041680-E0OwpOeYBKAz
11:08:56 61 5,260.0000 XLON 05002050000042518-E0OwpOeYBKA6
11:08:56 152 5,260.0000 XLON 07002070000042217-E0OwpOeYBKA4
11:09:41 105 5,256.0000 XLON 07002070000042350-E0OwpOeYBKlK
11:10:58 116 5,266.0000 XLON 07002070000042561-E0OwpOeYBLnV
11:13:31 107 5,264.0000 XLON 07002070000042593-E0OwpOeYBNXE
11:15:37 136 5,262.0000 XLON 05002050000042899-E0OwpOeYBOxg
11:17:45 2 5,262.0000 XLON 05002050000043990-E0OwpOeYBQGs
11:17:45 1 5,262.0000 XLON 05002050000043990-E0OwpOeYBQGu
11:18:10 17 5,260.0000 XLON 07002070000043196-E0OwpOeYBQTy
11:18:10 91 5,260.0000 XLON 05002050000043714-E0OwpOeYBQU2
11:18:10 46 5,260.0000 XLON 07002070000043196-E0OwpOeYBQU0
11:20:03 267 5,262.0000 XLON 07002070000044027-E0OwpOeYBS3m
11:21:42 258 5,260.0000 XLON 07002070000044368-E0OwpOeYBTaW
11:22:45 71 5,260.0000 XLON 05002050000044866-E0OwpOeYBULU
11:22:45 8 5,260.0000 XLON 05002050000044866-E0OwpOeYBULW
11:23:59 75 5,260.0000 XLON 05002050000045069-E0OwpOeYBVHZ
11:26:33 220 5,268.0000 XLON 07002070000045005-E0OwpOeYBXQy
11:28:54 127 5,264.0000 XLON 05002050000045321-E0OwpOeYBZn0
11:28:54 157 5,264.0000 XLON 07002070000044992-E0OwpOeYBZmy
11:29:38 76 5,262.0000 XLON 07002070000045383-E0OwpOeYBaWf
11:29:38 89 5,262.0000 XLON 07002070000045707-E0OwpOeYBaWh
11:29:39 14 5,258.0000 XLON 07002070000045316-E0OwpOeYBaYG
11:30:36 141 5,262.0000 XLON 07002070000045892-E0OwpOeYBbUD
11:31:42 165 5,260.0000 XLON 05002050000046383-E0OwpOeYBcAQ
11:31:42 158 5,262.0000 XLON 05002050000046491-E0OwpOeYBc9u
11:31:47 99 5,258.0000 XLON 05002050000045710-E0OwpOeYBcIX
11:32:53 84 5,258.0000 XLON 07002070000046299-E0OwpOeYBd0J
11:34:28 99 5,256.0000 XLON 05002050000046642-E0OwpOeYBe4P
11:34:31 19 5,254.0000 XLON 07002070000046300-E0OwpOeYBe84
11:38:53 102 5,258.0000 XLON 05002050000047096-E0OwpOeYBhIy
11:38:53 102 5,260.0000 XLON 05002050000047188-E0OwpOeYBhII
11:42:30 11 5,256.0000 XLON 05002050000047091-E0OwpOeYBjjV
11:42:30 142 5,256.0000 XLON 05002050000047091-E0OwpOeYBjjX
11:45:10 5 5,256.0000 XLON 07002070000047897-E0OwpOeYBla1
11:45:10 193 5,256.0000 XLON 07002070000047897-E0OwpOeYBla7
11:46:01 76 5,252.0000 XLON 05002050000047707-E0OwpOeYBm8y
11:46:01 158 5,254.0000 XLON 07002070000047242-E0OwpOeYBm8k
11:46:01 90 5,252.0000 XLON 07002070000047459-E0OwpOeYBm90
11:46:01 78 5,250.0000 XLON 07002070000047963-E0OwpOeYBm9G
11:46:45 113 5,248.0000 XLON 07002070000048342-E0OwpOeYBmmE
11:54:29 225 5,264.0000 XLON 05002050000050147-E0OwpOeYBrT7
11:54:36 34 5,262.0000 XLON 05002050000050100-E0OwpOeYBrVq
11:54:36 180 5,262.0000 XLON 05002050000050100-E0OwpOeYBrVs
11:57:41 191 5,266.0000 XLON 07002070000050111-E0OwpOeYBtNM
11:57:50 209 5,266.0000 XLON 05002050000050724-E0OwpOeYBtPT
11:57:56 188 5,264.0000 XLON 05002050000050423-E0OwpOeYBtQa
11:57:56 57 5,264.0000 XLON 07002070000050195-E0OwpOeYBtQc
11:57:56 134 5,264.0000 XLON 07002070000050195-E0OwpOeYBtQg
12:00:02 162 5,266.0000 XLON 07002070000050760-E0OwpOeYBvuO
12:00:03 60 5,264.0000 XLON 05002050000050994-E0OwpOeYBvum
12:00:03 75 5,264.0000 XLON 05002050000050994-E0OwpOeYBvuo
12:02:26 112 5,264.0000 XLON 07002070000051084-E0OwpOeYBy6E
12:04:50 139 5,272.0000 XLON 05002050000052025-E0OwpOeYC0YM
12:05:13 164 5,270.0000 XLON 05002050000052011-E0OwpOeYC0uD
12:05:49 31 5,268.0000 XLON 07002070000051504-E0OwpOeYC1IW
12:05:49 95 5,268.0000 XLON 07002070000051504-E0OwpOeYC1IZ
12:05:53 24 5,266.0000 XLON 07002070000051857-E0OwpOeYC1O5
12:05:53 66 5,266.0000 XLON 07002070000051857-E0OwpOeYC1O8
12:06:43 19 5,266.0000 XLON 05002050000052668-E0OwpOeYC2Aq
12:06:59 1 5,266.0000 XLON 05002050000052668-E0OwpOeYC2Hr
12:07:02 1 5,266.0000 XLON 05002050000052668-E0OwpOeYC2LE
12:07:49 50 5,266.0000 XLON 05002050000052668-E0OwpOeYC2xR
12:09:26 144 5,270.0000 XLON 07002070000052849-E0OwpOeYC499
12:11:11 90 5,268.0000 XLON 07002070000052736-E0OwpOeYC5IM
12:11:11 7 5,268.0000 XLON 07002070000052736-E0OwpOeYC5IP
12:11:11 2 5,268.0000 XLON 07002070000052736-E0OwpOeYC5IY
12:11:11 62 5,268.0000 XLON 07002070000053225-E0OwpOeYC5Ie
12:16:17 3 5,270.0000 XLON 07002070000054216-E0OwpOeYC8GK
12:16:17 267 5,270.0000 XLON 07002070000054216-E0OwpOeYC8GN
12:18:34 194 5,274.0000 XLON 07002070000054549-E0OwpOeYC9lr
12:18:49 159 5,272.0000 XLON 07002070000054461-E0OwpOeYC9wS
12:25:33 27 5,300.0000 XLON 07002070000055830-E0OwpOeYCFLE
12:25:54 252 5,302.0000 XLON 05002050000056290-E0OwpOeYCFef
12:27:24 258 5,302.0000 XLON 05002050000056401-E0OwpOeYCGU4
12:27:24 272 5,304.0000 XLON 07002070000056119-E0OwpOeYCGTa
12:27:26 203 5,300.0000 XLON 07002070000055830-E0OwpOeYCGXC
12:28:20 209 5,300.0000 XLON 07002070000056230-E0OwpOeYCHGQ
12:28:51 204 5,292.0000 XLON 05002050000056698-E0OwpOeYCHpN
12:30:15 95 5,290.0000 XLON 05002050000056808-E0OwpOeYCJ1w
12:38:47 164 5,290.0000 XLON 07002070000057153-E0OwpOeYCNxQ
12:38:47 79 5,290.0000 XLON 05002050000058340-E0OwpOeYCNxd
12:38:47 1 5,290.0000 XLON 07002070000057153-E0OwpOeYCNxZ
12:38:47 68 5,290.0000 XLON 05002050000058528-E0OwpOeYCNxh
12:38:47 89 5,290.0000 XLON 07002070000058125-E0OwpOeYCNxf
12:38:47 68 5,292.0000 XLON 05002050000058527-E0OwpOeYCNwi
12:38:47 110 5,292.0000 XLON 07002070000058121-E0OwpOeYCNwe
12:38:47 120 5,292.0000 XLON 07002070000058121-E0OwpOeYCNwT
12:38:47 57 5,292.0000 XLON 07002070000058121-E0OwpOeYCNwZ
12:41:33 41 5,288.0000 XLON 07002070000056393-E0OwpOeYCPUu
12:41:33 41 5,288.0000 XLON 07002070000056393-E0OwpOeYCPUx
12:41:33 70 5,288.0000 XLON 07002070000057145-E0OwpOeYCPUz
12:41:33 156 5,290.0000 XLON 05002050000058769-E0OwpOeYCPUC
12:43:59 1 5,288.0000 XLON 05002050000059268-E0OwpOeYCQoI
12:44:54 181 5,288.0000 XLON 07002070000058951-E0OwpOeYCROz
12:46:23 129 5,286.0000 XLON 07002070000058787-E0OwpOeYCSSZ
12:46:25 105 5,284.0000 XLON 05002050000059269-E0OwpOeYCSV5
12:46:25 88 5,284.0000 XLON 05002050000059325-E0OwpOeYCSV7
12:46:39 41 5,282.0000 XLON 07002070000059285-E0OwpOeYCSe5
12:46:39 117 5,282.0000 XLON 07002070000059285-E0OwpOeYCSe8
12:50:16 121 5,284.0000 XLON 07002070000059769-E0OwpOeYCV6O
12:50:39 122 5,282.0000 XLON 05002050000059969-E0OwpOeYCVP7
12:52:20 65 5,280.0000 XLON 07002070000060288-E0OwpOeYCXAs
12:52:20 83 5,280.0000 XLON 07002070000060288-E0OwpOeYCXAu
12:54:18 111 5,280.0000 XLON 07002070000060562-E0OwpOeYCYQt
12:55:59 123 5,282.0000 XLON 07002070000060971-E0OwpOeYCZQK
12:56:44 31 5,282.0000 XLON 07002070000061151-E0OwpOeYCZwd
12:56:44 24 5,282.0000 XLON 07002070000061151-E0OwpOeYCZwi
12:56:44 91 5,282.0000 XLON 07002070000061151-E0OwpOeYCZwm
12:57:35 147 5,280.0000 XLON 07002070000060740-E0OwpOeYCaaT
12:57:35 13 5,280.0000 XLON 07002070000060740-E0OwpOeYCaaV
12:58:22 2 5,280.0000 XLON 07002070000061478-E0OwpOeYCbH5
13:00:06 144 5,280.0000 XLON 07002070000061867-E0OwpOeYCdFj
13:00:11 32 5,278.0000 XLON 07002070000059580-E0OwpOeYCdMt
13:00:11 80 5,278.0000 XLON 05002050000062107-E0OwpOeYCdMy
13:00:11 55 5,278.0000 XLON 07002070000059580-E0OwpOeYCdMw
13:01:10 18 5,278.0000 XLON 05002050000062552-E0OwpOeYCeS5
13:01:10 96 5,278.0000 XLON 05002050000062552-E0OwpOeYCeS7
13:01:10 4 5,278.0000 XLON 05002050000062552-E0OwpOeYCeS9
13:02:28 151 5,276.0000 XLON 05002050000061728-E0OwpOeYCfl6
13:03:35 128 5,274.0000 XLON 07002070000062182-E0OwpOeYCh2D
13:03:35 100 5,270.0000 XLON 05002050000062949-E0OwpOeYCh2d
13:03:35 72 5,272.0000 XLON 07002070000062581-E0OwpOeYCh2P
13:06:24 123 5,286.0000 XLON 05002050000063605-E0OwpOeYCjMF
13:08:39 146 5,284.0000 XLON 07002070000063236-E0OwpOeYCknw
13:09:25 205 5,284.0000 XLON 07002070000063803-E0OwpOeYClHP
13:13:09 146 5,284.0000 XLON 05002050000064509-E0OwpOeYCo31
13:13:49 56 5,280.0000 XLON 05002050000064767-E0OwpOeYCoOI
13:13:49 122 5,280.0000 XLON 07002070000063553-E0OwpOeYCoOG
13:13:49 51 5,280.0000 XLON 05002050000064767-E0OwpOeYCoOK
13:14:29 86 5,274.0000 XLON 05002050000065008-E0OwpOeYCp0h
13:14:36 69 5,272.0000 XLON 05002050000065071-E0OwpOeYCp9o
13:14:36 101 5,272.0000 XLON 05002050000065071-E0OwpOeYCp9s
13:14:36 6 5,272.0000 XLON 05002050000065071-E0OwpOeYCp9v
13:14:57 41 5,270.0000 XLON 07002070000064663-E0OwpOeYCpNR
13:14:57 76 5,270.0000 XLON 07002070000064663-E0OwpOeYCpNT
13:18:04 58 5,274.0000 XLON 07002070000065256-E0OwpOeYCre8
13:18:04 19 5,274.0000 XLON 07002070000065256-E0OwpOeYCre6
13:19:57 93 5,272.0000 XLON 07002070000065152-E0OwpOeYCtV8
13:20:04 100 5,270.0000 XLON 07002070000065043-E0OwpOeYCtk9
13:20:04 97 5,268.0000 XLON 05002050000065937-E0OwpOeYCtkr
13:20:04 71 5,268.0000 XLON 07002070000065627-E0OwpOeYCtkt
13:24:37 147 5,272.0000 XLON 05002050000066968-E0OwpOeYCxqx
13:26:08 179 5,272.0000 XLON 05002050000067519-E0OwpOeYCz4u
13:28:38 238 5,274.0000 XLON 07002070000067583-E0OwpOeYD0we
13:30:09 246 5,274.0000 XLON 07002070000068083-E0OwpOeYD2NS
13:30:30 194 5,272.0000 XLON 07002070000067758-E0OwpOeYD2nB
13:31:30 141 5,270.0000 XLON 07002070000068693-E0OwpOeYD3hh
13:34:35 181 5,274.0000 XLON 05002050000069830-E0OwpOeYD6kk
13:34:54 167 5,272.0000 XLON 05002050000069800-E0OwpOeYD6xb
13:34:55 21 5,270.0000 XLON 07002070000069368-E0OwpOeYD6zZ
13:34:55 78 5,270.0000 XLON 05002050000070024-E0OwpOeYD6zd
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:10
228
5,300.0000
XLON
05002050000003468-E0OwpOeY7lTc
08:01:34
231
5,296.0000
XLON
05002050000003441-E0OwpOeY7n1v
08:01:34
90
5,298.0000
XLON
07002070000003444-E0OwpOeY7n1U
08:01:34
103
5,298.0000
XLON
07002070000003444-E0OwpOeY7n1S
08:02:44
30
5,282.0000
XLON
07002070000003801-E0OwpOeY7rR5
08:02:44
219
5,282.0000
XLON
07002070000003801-E0OwpOeY7rSF
08:02:45
60
5,274.0000
XLON
05002050000003747-E0OwpOeY7rh3
08:02:45
118
5,274.0000
XLON
05002050000003747-E0OwpOeY7rh5
08:03:51
98
5,286.0000
XLON
07002070000004032-E0OwpOeY7usI
08:03:55
92
5,282.0000
XLON
05002050000004037-E0OwpOeY7v3x
08:04:08
90
5,278.0000
XLON
05002050000003988-E0OwpOeY7vu7
08:05:10
1
5,296.0000
XLON
05002050000004335-E0OwpOeY7ytR
08:05:10
218
5,296.0000
XLON
05002050000004335-E0OwpOeY7ytm
08:05:10
63
5,296.0000
XLON
05002050000004335-E0OwpOeY7yto
08:06:15
154
5,298.0000
XLON
05002050000004595-E0OwpOeY83pp
08:06:41
95
5,312.0000
XLON
07002070000004678-E0OwpOeY85MO
08:07:33
43
5,318.0000
XLON
05002050000004836-E0OwpOeY87Rm
08:07:33
96
5,318.0000
XLON
05002050000004836-E0OwpOeY87Ro
08:07:48
179
5,322.0000
XLON
07002070000004855-E0OwpOeY881d
08:09:35
136
5,320.0000
XLON
05002050000005135-E0OwpOeY8BuT
08:09:45
138
5,316.0000
XLON
07002070000004842-E0OwpOeY8CHF
08:10:53
163
5,314.0000
XLON
07002070000005366-E0OwpOeY8EoH
08:11:00
70
5,308.0000
XLON
05002050000004776-E0OwpOeY8F8M
08:11:00
69
5,308.0000
XLON
07002070000004648-E0OwpOeY8F8K
08:11:31
130
5,302.0000
XLON
07002070000005506-E0OwpOeY8Ft2
08:11:38
103
5,302.0000
XLON
05002050000005709-E0OwpOeY8G3W
08:13:10
157
5,302.0000
XLON
07002070000005855-E0OwpOeY8Imu
08:14:01
116
5,302.0000
XLON
05002050000006069-E0OwpOeY8Jng
08:14:11
98
5,300.0000
XLON
07002070000005934-E0OwpOeY8JxY
08:14:12
131
5,298.0000
XLON
07002070000005844-E0OwpOeY8Jyd
08:14:21
81
5,298.0000
XLON
07002070000006027-E0OwpOeY8KEj
08:14:21
116
5,298.0000
XLON
07002070000006027-E0OwpOeY8KEq
08:16:01
18
5,300.0000
XLON
05002050000006596-E0OwpOeY8MP3
08:16:01
34
5,300.0000
XLON
05002050000006596-E0OwpOeY8MP5
08:16:01
60
5,300.0000
XLON
05002050000006596-E0OwpOeY8MP7
08:16:32
157
5,312.0000
XLON
05002050000006767-E0OwpOeY8NOF
08:16:53
80
5,306.0000
XLON
07002070000006669-E0OwpOeY8O7i
08:16:53
51
5,306.0000
XLON
07002070000006669-E0OwpOeY8O7r
08:17:34
157
5,314.0000
XLON
07002070000006858-E0OwpOeY8Pkj
08:17:41
87
5,314.0000
XLON
05002050000007094-E0OwpOeY8Q1o
08:18:03
137
5,308.0000
XLON
05002050000006872-E0OwpOeY8R3T
08:18:13
186
5,298.0000
XLON
07002070000006995-E0OwpOeY8RFI
08:18:13
199
5,304.0000
XLON
05002050000007209-E0OwpOeY8RDw
08:19:41
135
5,272.0000
XLON
07002070000007599-E0OwpOeY8U6w
08:20:03
188
5,268.0000
XLON
05002050000007648-E0OwpOeY8Ucm
08:21:05
148
5,280.0000
XLON
05002050000008078-E0OwpOeY8WyQ
08:23:32
126
5,288.0000
XLON
05002050000008542-E0OwpOeY8aDd
08:23:32
130
5,294.0000
XLON
05002050000008593-E0OwpOeY8aAb
08:23:32
155
5,294.0000
XLON
07002070000008478-E0OwpOeY8aAZ
08:28:24
143
5,292.0000
XLON
07002070000009620-E0OwpOeY8g7C
08:29:32
145
5,300.0000
XLON
05002050000009866-E0OwpOeY8hUx
08:29:58
133
5,298.0000
XLON
07002070000009698-E0OwpOeY8i2J
08:29:58
168
5,300.0000
XLON
07002070000009979-E0OwpOeY8i21
08:31:54
172
5,298.0000
XLON
05002050000010440-E0OwpOeY8kTC
08:32:11
169
5,294.0000
XLON
07002070000009680-E0OwpOeY8l0d
08:32:41
36
5,292.0000
XLON
05002050000010827-E0OwpOeY8lap
08:34:17
195
5,292.0000
XLON
07002070000010759-E0OwpOeY8nIT
08:34:21
76
5,292.0000
XLON
07002070000010953-E0OwpOeY8nLw
08:34:21
55
5,292.0000
XLON
07002070000010953-E0OwpOeY8nLy
08:34:21
50
5,292.0000
XLON
07002070000010953-E0OwpOeY8nM0
08:34:21
102
5,292.0000
XLON
07002070000010953-E0OwpOeY8nM2
08:34:50
124
5,288.0000
XLON
05002050000010165-E0OwpOeY8nnO
08:34:50
45
5,288.0000
XLON
05002050000010165-E0OwpOeY8nnQ
08:36:01
74
5,282.0000
XLON
07002070000011376-E0OwpOeY8pbG
08:36:01
76
5,282.0000
XLON
07002070000011376-E0OwpOeY8pbI
08:36:01
91
5,282.0000
XLON
07002070000011376-E0OwpOeY8pbK
08:38:07
81
5,278.0000
XLON
07002070000010555-E0OwpOeY8sYK
08:38:07
82
5,278.0000
XLON
07002070000010555-E0OwpOeY8sYQ
08:38:07
197
5,284.0000
XLON
07002070000011758-E0OwpOeY8sX3
08:38:07
80
5,282.0000
XLON
05002050000011959-E0OwpOeY8sXX
08:38:07
101
5,282.0000
XLON
07002070000011755-E0OwpOeY8sXV
08:40:35
183
5,278.0000
XLON
05002050000012291-E0OwpOeY8vOR
08:40:35
167
5,280.0000
XLON
05002050000012554-E0OwpOeY8vNy
08:40:35
16
5,280.0000
XLON
05002050000012554-E0OwpOeY8vO0
08:41:38
165
5,280.0000
XLON
05002050000012762-E0OwpOeY8weq
08:42:57
162
5,284.0000
XLON
05002050000013098-E0OwpOeY8y9z
08:43:35
178
5,282.0000
XLON
05002050000013154-E0OwpOeY8yl3
08:47:36
122
5,286.0000
XLON
05002050000014134-E0OwpOeY93Ih
08:47:36
256
5,288.0000
XLON
05002050000014104-E0OwpOeY93I4
08:47:36
201
5,290.0000
XLON
05002050000014133-E0OwpOeY93HT
08:47:41
95
5,284.0000
XLON
07002070000014046-E0OwpOeY93PL
08:47:41
46
5,284.0000
XLON
07002070000014046-E0OwpOeY93PN
08:48:50
128
5,280.0000
XLON
05002050000014365-E0OwpOeY94ig
08:48:50
141
5,284.0000
XLON
07002070000014167-E0OwpOeY94hg
08:49:58
114
5,278.0000
XLON
07002070000014476-E0OwpOeY967c
08:49:58
2
5,282.0000
XLON
05002050000014802-E0OwpOeY966b
08:49:58
57
5,282.0000
XLON
05002050000014802-E0OwpOeY966d
08:49:58
55
5,282.0000
XLON
05002050000014802-E0OwpOeY966f
08:50:25
114
5,274.0000
XLON
05002050000014681-E0OwpOeY96Zf
08:51:05
75
5,272.0000
XLON
07002070000014810-E0OwpOeY97B6
08:51:14
98
5,272.0000
XLON
05002050000015014-E0OwpOeY97NL
08:52:41
107
5,270.0000
XLON
05002050000015296-E0OwpOeY98gx
08:53:24
125
5,266.0000
XLON
07002070000015118-E0OwpOeY99Ld
08:54:30
63
5,258.0000
XLON
07002070000014902-E0OwpOeY9Ag7
08:54:30
100
5,260.0000
XLON
05002050000015653-E0OwpOeY9Aez
08:56:01
2
5,258.0000
XLON
07002070000015840-E0OwpOeY9CIa
08:56:01
31
5,258.0000
XLON
07002070000015840-E0OwpOeY9CIc
08:56:01
106
5,258.0000
XLON
07002070000015840-E0OwpOeY9CIe
08:58:18
31
5,258.0000
XLON
05002050000016433-E0OwpOeY9DzZ
08:58:18
114
5,258.0000
XLON
05002050000016433-E0OwpOeY9Dzb
08:59:52
109
5,262.0000
XLON
07002070000016295-E0OwpOeY9F9b
09:00:18
81
5,262.0000
XLON
05002050000016932-E0OwpOeY9Gl6
09:00:18
66
5,262.0000
XLON
07002070000016735-E0OwpOeY9Gl4
09:01:50
62
5,252.0000
XLON
05002050000017078-E0OwpOeY9JAk
09:01:50
123
5,254.0000
XLON
07002070000017256-E0OwpOeY9JA2
09:01:50
129
5,258.0000
XLON
07002070000016419-E0OwpOeY9J8f
09:03:54
183
5,258.0000
XLON
07002070000017824-E0OwpOeY9LFb
09:04:54
199
5,256.0000
XLON
05002050000018413-E0OwpOeY9Mgw
09:05:55
144
5,254.0000
XLON
05002050000018012-E0OwpOeY9NXP
09:07:43
120
5,262.0000
XLON
07002070000018761-E0OwpOeY9PwH
09:07:43
66
5,262.0000
XLON
07002070000018962-E0OwpOeY9PwJ
09:08:21
168
5,258.0000
XLON
05002050000018944-E0OwpOeY9Qiv
09:09:35
138
5,252.0000
XLON
05002050000019680-E0OwpOeY9SfF
09:12:16
95
5,254.0000
XLON
07002070000020113-E0OwpOeY9Vhw
09:12:16
34
5,254.0000
XLON
07002070000020113-E0OwpOeY9Vhy
09:12:42
42
5,254.0000
XLON
07002070000020231-E0OwpOeY9W9c
09:14:05
169
5,252.0000
XLON
07002070000019868-E0OwpOeY9XNG
09:14:22
2
5,252.0000
XLON
07002070000020575-E0OwpOeY9Xba
09:14:22
34
5,252.0000
XLON
07002070000020575-E0OwpOeY9Xbc
09:14:36
166
5,250.0000
XLON
07002070000019498-E0OwpOeY9Xrd
09:15:08
142
5,244.0000
XLON
05002050000020517-E0OwpOeY9YdG
09:17:33
150
5,254.0000
XLON
07002070000021011-E0OwpOeY9bg5
09:19:10
210
5,252.0000
XLON
05002050000021159-E0OwpOeY9dSH
09:20:03
123
5,250.0000
XLON
07002070000021342-E0OwpOeY9eDE
09:21:02
56
5,250.0000
XLON
05002050000022148-E0OwpOeY9euJ
09:21:02
2
5,250.0000
XLON
05002050000022148-E0OwpOeY9euL
09:21:02
50
5,250.0000
XLON
05002050000022148-E0OwpOeY9euN
09:21:02
19
5,250.0000
XLON
05002050000022148-E0OwpOeY9euP
09:21:39
34
5,250.0000
XLON
07002070000022098-E0OwpOeY9fNs
09:21:39
28
5,250.0000
XLON
07002070000022098-E0OwpOeY9fNu
09:22:03
173
5,248.0000
XLON
05002050000021831-E0OwpOeY9fsB
09:24:58
231
5,250.0000
XLON
05002050000022690-E0OwpOeY9jDq
09:26:20
165
5,252.0000
XLON
05002050000023071-E0OwpOeY9kdv
09:27:20
231
5,250.0000
XLON
07002070000022903-E0OwpOeY9lhD
09:28:10
190
5,248.0000
XLON
07002070000023242-E0OwpOeY9mLv
09:28:11
221
5,246.0000
XLON
05002050000023378-E0OwpOeY9mNt
09:31:42
119
5,248.0000
XLON
05002050000023948-E0OwpOeY9rwa
09:31:53
179
5,246.0000
XLON
05002050000023670-E0OwpOeY9sMq
09:32:38
108
5,242.0000
XLON
07002070000023921-E0OwpOeY9tNf
09:34:12
125
5,246.0000
XLON
05002050000024707-E0OwpOeY9vvo
09:34:12
1
5,246.0000
XLON
07002070000024577-E0OwpOeY9vvq
09:34:12
92
5,246.0000
XLON
05002050000024708-E0OwpOeY9vvu
09:34:12
63
5,246.0000
XLON
07002070000024577-E0OwpOeY9vvs
09:34:49
168
5,244.0000
XLON
05002050000024851-E0OwpOeY9wVJ
09:36:48
156
5,252.0000
XLON
07002070000025115-E0OwpOeY9zAU
09:38:00
181
5,252.0000
XLON
07002070000025344-E0OwpOeYA0BL
09:38:25
73
5,250.0000
XLON
05002050000025242-E0OwpOeYA0t0
09:38:25
59
5,250.0000
XLON
05002050000025243-E0OwpOeYA0t2
09:40:57
15
5,246.0000
XLON
07002070000025685-E0OwpOeYA3U6
09:40:57
93
5,246.0000
XLON
07002070000025685-E0OwpOeYA3U9
09:41:15
130
5,244.0000
XLON
05002050000025718-E0OwpOeYA3pq
09:42:00
119
5,242.0000
XLON
07002070000025605-E0OwpOeYA4WS
09:46:10
223
5,246.0000
XLON
05002050000026615-E0OwpOeYA8KN
09:47:15
67
5,240.0000
XLON
07002070000026120-E0OwpOeYA9gL
09:47:15
12
5,238.0000
XLON
05002050000027011-E0OwpOeYA9gq
09:47:15
98
5,240.0000
XLON
07002070000026120-E0OwpOeYA9gC
09:47:15
130
5,242.0000
XLON
07002070000026128-E0OwpOeYA9f8
09:48:11
145
5,236.0000
XLON
07002070000027116-E0OwpOeYAB1b
09:49:18
145
5,234.0000
XLON
05002050000027227-E0OwpOeYACMh
09:50:27
147
5,232.0000
XLON
07002070000027455-E0OwpOeYADWb
09:51:02
2
5,232.0000
XLON
07002070000027774-E0OwpOeYAE3w
09:52:16
133
5,232.0000
XLON
05002050000028067-E0OwpOeYAFTW
09:55:02
184
5,246.0000
XLON
05002050000028535-E0OwpOeYAI0S
09:56:10
237
5,246.0000
XLON
07002070000028599-E0OwpOeYAJDj
10:00:00
162
5,258.0000
XLON
05002050000029055-E0OwpOeYAMye
10:00:17
155
5,252.0000
XLON
05002050000028986-E0OwpOeYANOf
10:00:17
194
5,256.0000
XLON
07002070000028876-E0OwpOeYANN7
10:01:17
147
5,254.0000
XLON
05002050000029685-E0OwpOeYAOI2
10:03:19
236
5,254.0000
XLON
05002050000030000-E0OwpOeYAQFJ
10:03:46
131
5,252.0000
XLON
07002070000029528-E0OwpOeYAQir
10:05:33
185
5,246.0000
XLON
05002050000030202-E0OwpOeYASSW
10:05:33
123
5,248.0000
XLON
07002070000030039-E0OwpOeYASRr
10:10:20
140
5,246.0000
XLON
05002050000030782-E0OwpOeYAWwm
10:10:20
154
5,248.0000
XLON
05002050000030858-E0OwpOeYAWvz
10:10:26
46
5,244.0000
XLON
07002070000030282-E0OwpOeYAX1T
10:10:26
65
5,244.0000
XLON
07002070000030282-E0OwpOeYAX1a
10:11:18
163
5,240.0000
XLON
07002070000031273-E0OwpOeYAY8Y
10:11:53
133
5,236.0000
XLON
07002070000031177-E0OwpOeYAYem
10:17:44
21
5,238.0000
XLON
05002050000032881-E0OwpOeYAdgq
10:17:44
150
5,238.0000
XLON
05002050000032881-E0OwpOeYAdgt
10:18:56
68
5,238.0000
XLON
05002050000033082-E0OwpOeYAeq5
10:20:00
189
5,238.0000
XLON
05002050000033238-E0OwpOeYAfY7
10:20:59
151
5,236.0000
XLON
05002050000031932-E0OwpOeYAgfY
10:21:06
98
5,234.0000
XLON
05002050000031816-E0OwpOeYAgwa
10:21:06
59
5,234.0000
XLON
05002050000032175-E0OwpOeYAgwc
10:21:06
18
5,234.0000
XLON
05002050000031816-E0OwpOeYAgwX
10:23:01
214
5,238.0000
XLON
07002070000033676-E0OwpOeYAiYD
10:24:14
232
5,236.0000
XLON
05002050000033841-E0OwpOeYAjeI
10:24:36
69
5,232.0000
XLON
05002050000033499-E0OwpOeYAjyv
10:24:36
139
5,232.0000
XLON
05002050000033795-E0OwpOeYAjyx
10:29:30
203
5,236.0000
XLON
07002070000034553-E0OwpOeYAoOx
10:29:30
205
5,238.0000
XLON
05002050000034915-E0OwpOeYAoNf
10:31:51
175
5,246.0000
XLON
07002070000035384-E0OwpOeYAqcf
10:34:35
19
5,248.0000
XLON
05002050000035991-E0OwpOeYAsIQ
10:34:35
202
5,248.0000
XLON
05002050000035991-E0OwpOeYAsIV
10:35:22
19
5,246.0000
XLON
07002070000035661-E0OwpOeYAsjd
10:35:22
159
5,246.0000
XLON
07002070000035661-E0OwpOeYAsjg
10:36:35
241
5,246.0000
XLON
05002050000036243-E0OwpOeYAtMN
10:36:52
184
5,244.0000
XLON
05002050000035992-E0OwpOeYAtSR
10:41:40
7
5,250.0000
XLON
07002070000037137-E0OwpOeYAx9N
10:43:35
224
5,252.0000
XLON
07002070000037491-E0OwpOeYAyl5
10:44:10
68
5,250.0000
XLON
07002070000037137-E0OwpOeYAzBg
10:44:10
181
5,250.0000
XLON
07002070000037137-E0OwpOeYAzBj
10:45:09
174
5,250.0000
XLON
07002070000037716-E0OwpOeYAzvV
10:45:10
177
5,248.0000
XLON
05002050000036906-E0OwpOeYB014
10:50:27
88
5,256.0000
XLON
05002050000038807-E0OwpOeYB4Q5
10:50:27
163
5,258.0000
XLON
05002050000038821-E0OwpOeYB4Pc
10:50:27
67
5,258.0000
XLON
05002050000038821-E0OwpOeYB4PU
10:50:27
212
5,260.0000
XLON
07002070000038691-E0OwpOeYB4Oa
10:51:23
157
5,256.0000
XLON
05002050000039199-E0OwpOeYB5Z5
10:51:23
59
5,254.0000
XLON
07002070000038963-E0OwpOeYB5ZL
10:52:43
89
5,252.0000
XLON
05002050000039125-E0OwpOeYB6v5
10:54:01
41
5,252.0000
XLON
05002050000039624-E0OwpOeYB7fV
10:54:01
21
5,252.0000
XLON
05002050000039624-E0OwpOeYB7fY
10:54:01
93
5,252.0000
XLON
05002050000039624-E0OwpOeYB7fb
10:55:01
110
5,258.0000
XLON
05002050000039971-E0OwpOeYB8C9
10:55:01
31
5,258.0000
XLON
05002050000039971-E0OwpOeYB8CB
10:55:01
23
5,258.0000
XLON
05002050000039971-E0OwpOeYB8CD
10:55:01
3
5,258.0000
XLON
05002050000039971-E0OwpOeYB8CF
10:56:04
149
5,258.0000
XLON
05002050000040134-E0OwpOeYB8nD
10:56:04
17
5,258.0000
XLON
05002050000040134-E0OwpOeYB8nF
10:59:19
172
5,258.0000
XLON
07002070000040097-E0OwpOeYBBim
11:00:04
176
5,262.0000
XLON
07002070000040602-E0OwpOeYBCOj
11:00:05
149
5,260.0000
XLON
07002070000040586-E0OwpOeYBCR1
11:01:02
80
5,258.0000
XLON
05002050000041135-E0OwpOeYBDWv
11:01:05
129
5,256.0000
XLON
05002050000041190-E0OwpOeYBDbV
11:01:05
110
5,258.0000
XLON
07002070000040882-E0OwpOeYBDap
11:02:56
90
5,260.0000
XLON
05002050000041610-E0OwpOeYBFEV
11:04:16
123
5,258.0000
XLON
05002050000041566-E0OwpOeYBGEz
11:06:28
108
5,260.0000
XLON
07002070000041824-E0OwpOeYBIFq
11:08:56
39
5,258.0000
XLON
07002070000041680-E0OwpOeYBKAx
11:08:56
38
5,258.0000
XLON
07002070000041680-E0OwpOeYBKAz
11:08:56
61
5,260.0000
XLON
05002050000042518-E0OwpOeYBKA6
11:08:56
152
5,260.0000
XLON
07002070000042217-E0OwpOeYBKA4
11:09:41
105
5,256.0000
XLON
07002070000042350-E0OwpOeYBKlK
11:10:58
116
5,266.0000
XLON
07002070000042561-E0OwpOeYBLnV
11:13:31
107
5,264.0000
XLON
07002070000042593-E0OwpOeYBNXE
11:15:37
136
5,262.0000
XLON
05002050000042899-E0OwpOeYBOxg
11:17:45
2
5,262.0000
XLON
05002050000043990-E0OwpOeYBQGs
11:17:45
1
5,262.0000
XLON
05002050000043990-E0OwpOeYBQGu
11:18:10
17
5,260.0000
XLON
07002070000043196-E0OwpOeYBQTy
11:18:10
91
5,260.0000
XLON
05002050000043714-E0OwpOeYBQU2
11:18:10
46
5,260.0000
XLON
07002070000043196-E0OwpOeYBQU0
11:20:03
267
5,262.0000
XLON
07002070000044027-E0OwpOeYBS3m
11:21:42
258
5,260.0000
XLON
07002070000044368-E0OwpOeYBTaW
11:22:45
71
5,260.0000
XLON
05002050000044866-E0OwpOeYBULU
11:22:45
8
5,260.0000
XLON
05002050000044866-E0OwpOeYBULW
11:23:59
75
5,260.0000
XLON
05002050000045069-E0OwpOeYBVHZ
11:26:33
220
5,268.0000
XLON
07002070000045005-E0OwpOeYBXQy
11:28:54
127
5,264.0000
XLON
05002050000045321-E0OwpOeYBZn0
11:28:54
157
5,264.0000
XLON
07002070000044992-E0OwpOeYBZmy
11:29:38
76
5,262.0000
XLON
07002070000045383-E0OwpOeYBaWf
11:29:38
89
5,262.0000
XLON
07002070000045707-E0OwpOeYBaWh
11:29:39
14
5,258.0000
XLON
07002070000045316-E0OwpOeYBaYG
11:30:36
141
5,262.0000
XLON
07002070000045892-E0OwpOeYBbUD
11:31:42
165
5,260.0000
XLON
05002050000046383-E0OwpOeYBcAQ
11:31:42
158
5,262.0000
XLON
05002050000046491-E0OwpOeYBc9u
11:31:47
99
5,258.0000
XLON
05002050000045710-E0OwpOeYBcIX
11:32:53
84
5,258.0000
XLON
07002070000046299-E0OwpOeYBd0J
11:34:28
99
5,256.0000
XLON
05002050000046642-E0OwpOeYBe4P
11:34:31
19
5,254.0000
XLON
07002070000046300-E0OwpOeYBe84
11:38:53
102
5,258.0000
XLON
05002050000047096-E0OwpOeYBhIy
11:38:53
102
5,260.0000
XLON
05002050000047188-E0OwpOeYBhII
11:42:30
11
5,256.0000
XLON
05002050000047091-E0OwpOeYBjjV
11:42:30
142
5,256.0000
XLON
05002050000047091-E0OwpOeYBjjX
11:45:10
5
5,256.0000
XLON
07002070000047897-E0OwpOeYBla1
11:45:10
193
5,256.0000
XLON
07002070000047897-E0OwpOeYBla7
11:46:01
76
5,252.0000
XLON
05002050000047707-E0OwpOeYBm8y
11:46:01
158
5,254.0000
XLON
07002070000047242-E0OwpOeYBm8k
11:46:01
90
5,252.0000
XLON
07002070000047459-E0OwpOeYBm90
11:46:01
78
5,250.0000
XLON
07002070000047963-E0OwpOeYBm9G
11:46:45
113
5,248.0000
XLON
07002070000048342-E0OwpOeYBmmE
11:54:29
225
5,264.0000
XLON
05002050000050147-E0OwpOeYBrT7
11:54:36
34
5,262.0000
XLON
05002050000050100-E0OwpOeYBrVq
11:54:36
180
5,262.0000
XLON
05002050000050100-E0OwpOeYBrVs
11:57:41
191
5,266.0000
XLON
07002070000050111-E0OwpOeYBtNM
11:57:50
209
5,266.0000
XLON
05002050000050724-E0OwpOeYBtPT
11:57:56
188
5,264.0000
XLON
05002050000050423-E0OwpOeYBtQa
11:57:56
57
5,264.0000
XLON
07002070000050195-E0OwpOeYBtQc
11:57:56
134
5,264.0000
XLON
07002070000050195-E0OwpOeYBtQg
12:00:02
162
5,266.0000
XLON
07002070000050760-E0OwpOeYBvuO
12:00:03
60
5,264.0000
XLON
05002050000050994-E0OwpOeYBvum
12:00:03
75
5,264.0000
XLON
05002050000050994-E0OwpOeYBvuo
12:02:26
112
5,264.0000
XLON
07002070000051084-E0OwpOeYBy6E
12:04:50
139
5,272.0000
XLON
05002050000052025-E0OwpOeYC0YM
12:05:13
164
5,270.0000
XLON
05002050000052011-E0OwpOeYC0uD
12:05:49
31
5,268.0000
XLON
07002070000051504-E0OwpOeYC1IW
12:05:49
95
5,268.0000
XLON
07002070000051504-E0OwpOeYC1IZ
12:05:53
24
5,266.0000
XLON
07002070000051857-E0OwpOeYC1O5
12:05:53
66
5,266.0000
XLON
07002070000051857-E0OwpOeYC1O8
12:06:43
19
5,266.0000
XLON
05002050000052668-E0OwpOeYC2Aq
12:06:59
1
5,266.0000
XLON
05002050000052668-E0OwpOeYC2Hr
12:07:02
1
5,266.0000
XLON
05002050000052668-E0OwpOeYC2LE
12:07:49
50
5,266.0000
XLON
05002050000052668-E0OwpOeYC2xR
12:09:26
144
5,270.0000
XLON
07002070000052849-E0OwpOeYC499
12:11:11
90
5,268.0000
XLON
07002070000052736-E0OwpOeYC5IM
12:11:11
7
5,268.0000
XLON
07002070000052736-E0OwpOeYC5IP
12:11:11
2
5,268.0000
XLON
07002070000052736-E0OwpOeYC5IY
12:11:11
62
5,268.0000
XLON
07002070000053225-E0OwpOeYC5Ie
12:16:17
3
5,270.0000
XLON
07002070000054216-E0OwpOeYC8GK
12:16:17
267
5,270.0000
XLON
07002070000054216-E0OwpOeYC8GN
12:18:34
194
5,274.0000
XLON
07002070000054549-E0OwpOeYC9lr
12:18:49
159
5,272.0000
XLON
07002070000054461-E0OwpOeYC9wS
12:25:33
27
5,300.0000
XLON
07002070000055830-E0OwpOeYCFLE
12:25:54
252
5,302.0000
XLON
05002050000056290-E0OwpOeYCFef
12:27:24
258
5,302.0000
XLON
05002050000056401-E0OwpOeYCGU4
12:27:24
272
5,304.0000
XLON
07002070000056119-E0OwpOeYCGTa
12:27:26
203
5,300.0000
XLON
07002070000055830-E0OwpOeYCGXC
12:28:20
209
5,300.0000
XLON
07002070000056230-E0OwpOeYCHGQ
12:28:51
204
5,292.0000
XLON
05002050000056698-E0OwpOeYCHpN
12:30:15
95
5,290.0000
XLON
05002050000056808-E0OwpOeYCJ1w
12:38:47
164
5,290.0000
XLON
07002070000057153-E0OwpOeYCNxQ
12:38:47
79
5,290.0000
XLON
05002050000058340-E0OwpOeYCNxd
12:38:47
1
5,290.0000
XLON
07002070000057153-E0OwpOeYCNxZ
12:38:47
68
5,290.0000
XLON
05002050000058528-E0OwpOeYCNxh
12:38:47
89
5,290.0000
XLON
07002070000058125-E0OwpOeYCNxf
12:38:47
68
5,292.0000
XLON
05002050000058527-E0OwpOeYCNwi
12:38:47
110
5,292.0000
XLON
07002070000058121-E0OwpOeYCNwe
12:38:47
120
5,292.0000
XLON
07002070000058121-E0OwpOeYCNwT
12:38:47
57
5,292.0000
XLON
07002070000058121-E0OwpOeYCNwZ
12:41:33
41
5,288.0000
XLON
07002070000056393-E0OwpOeYCPUu
12:41:33
41
5,288.0000
XLON
07002070000056393-E0OwpOeYCPUx
12:41:33
70
5,288.0000
XLON
07002070000057145-E0OwpOeYCPUz
12:41:33
156
5,290.0000
XLON
05002050000058769-E0OwpOeYCPUC
12:43:59
1
5,288.0000
XLON
05002050000059268-E0OwpOeYCQoI
12:44:54
181
5,288.0000
XLON
07002070000058951-E0OwpOeYCROz
12:46:23
129
5,286.0000
XLON
07002070000058787-E0OwpOeYCSSZ
12:46:25
105
5,284.0000
XLON
05002050000059269-E0OwpOeYCSV5
12:46:25
88
5,284.0000
XLON
05002050000059325-E0OwpOeYCSV7
12:46:39
41
5,282.0000
XLON
07002070000059285-E0OwpOeYCSe5
12:46:39
117
5,282.0000
XLON
07002070000059285-E0OwpOeYCSe8
12:50:16
121
5,284.0000
XLON
07002070000059769-E0OwpOeYCV6O
12:50:39
122
5,282.0000
XLON
05002050000059969-E0OwpOeYCVP7
12:52:20
65
5,280.0000
XLON
07002070000060288-E0OwpOeYCXAs
12:52:20
83
5,280.0000
XLON
07002070000060288-E0OwpOeYCXAu
12:54:18
111
5,280.0000
XLON
07002070000060562-E0OwpOeYCYQt
12:55:59
123
5,282.0000
XLON
07002070000060971-E0OwpOeYCZQK
12:56:44
31
5,282.0000
XLON
07002070000061151-E0OwpOeYCZwd
12:56:44
24
5,282.0000
XLON
07002070000061151-E0OwpOeYCZwi
12:56:44
91
5,282.0000
XLON
07002070000061151-E0OwpOeYCZwm
12:57:35
147
5,280.0000
XLON
07002070000060740-E0OwpOeYCaaT
12:57:35
13
5,280.0000
XLON
07002070000060740-E0OwpOeYCaaV
12:58:22
2
5,280.0000
XLON
07002070000061478-E0OwpOeYCbH5
13:00:06
144
5,280.0000
XLON
07002070000061867-E0OwpOeYCdFj
13:00:11
32
5,278.0000
XLON
07002070000059580-E0OwpOeYCdMt
13:00:11
80
5,278.0000
XLON
05002050000062107-E0OwpOeYCdMy
13:00:11
55
5,278.0000
XLON
07002070000059580-E0OwpOeYCdMw
13:01:10
18
5,278.0000
XLON
05002050000062552-E0OwpOeYCeS5
13:01:10
96
5,278.0000
XLON
05002050000062552-E0OwpOeYCeS7
13:01:10
4
5,278.0000
XLON
05002050000062552-E0OwpOeYCeS9
13:02:28
151
5,276.0000
XLON
05002050000061728-E0OwpOeYCfl6
13:03:35
128
5,274.0000
XLON
07002070000062182-E0OwpOeYCh2D
13:03:35
100
5,270.0000
XLON
05002050000062949-E0OwpOeYCh2d
13:03:35
72
5,272.0000
XLON
07002070000062581-E0OwpOeYCh2P
13:06:24
123
5,286.0000
XLON
05002050000063605-E0OwpOeYCjMF
13:08:39
146
5,284.0000
XLON
07002070000063236-E0OwpOeYCknw
13:09:25
205
5,284.0000
XLON
07002070000063803-E0OwpOeYClHP
13:13:09
146
5,284.0000
XLON
05002050000064509-E0OwpOeYCo31
13:13:49
56
5,280.0000
XLON
05002050000064767-E0OwpOeYCoOI
13:13:49
122
5,280.0000
XLON
07002070000063553-E0OwpOeYCoOG
13:13:49
51
5,280.0000
XLON
05002050000064767-E0OwpOeYCoOK
13:14:29
86
5,274.0000
XLON
05002050000065008-E0OwpOeYCp0h
13:14:36
69
5,272.0000
XLON
05002050000065071-E0OwpOeYCp9o
13:14:36
101
5,272.0000
XLON
05002050000065071-E0OwpOeYCp9s
13:14:36
6
5,272.0000
XLON
05002050000065071-E0OwpOeYCp9v
13:14:57
41
5,270.0000
XLON
07002070000064663-E0OwpOeYCpNR
13:14:57
76
5,270.0000
XLON
07002070000064663-E0OwpOeYCpNT
13:18:04
58
5,274.0000
XLON
07002070000065256-E0OwpOeYCre8
13:18:04
19
5,274.0000
XLON
07002070000065256-E0OwpOeYCre6
13:19:57
93
5,272.0000
XLON
07002070000065152-E0OwpOeYCtV8
13:20:04
100
5,270.0000
XLON
07002070000065043-E0OwpOeYCtk9
13:20:04
97
5,268.0000
XLON
05002050000065937-E0OwpOeYCtkr
13:20:04
71
5,268.0000
XLON
07002070000065627-E0OwpOeYCtkt
13:24:37
147
5,272.0000
XLON
05002050000066968-E0OwpOeYCxqx
13:26:08
179
5,272.0000
XLON
05002050000067519-E0OwpOeYCz4u
13:28:38
238
5,274.0000
XLON
07002070000067583-E0OwpOeYD0we
13:30:09
246
5,274.0000
XLON
07002070000068083-E0OwpOeYD2NS
13:30:30
194
5,272.0000
XLON
07002070000067758-E0OwpOeYD2nB
13:31:30
141
5,270.0000
XLON
07002070000068693-E0OwpOeYD3hh
13:34:35
181
5,274.0000
XLON
05002050000069830-E0OwpOeYD6kk
13:34:54
167
5,272.0000
XLON
05002050000069800-E0OwpOeYD6xb
13:34:55
21
5,270.0000
XLON
07002070000069368-E0OwpOeYD6zZ
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 82,300
Date of transaction: 23 October 2025
Average price paid per share (pence): 5,298.9669
Lowest price paid per share (pence): 5,232.0000
Highest price paid per share (pence): 5,378.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,902,436 (excluding Treasury shares), and the
Company will hold 30,452,397 ordinary shares in Treasury.
The figure of 420,902,436 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
08:01:10 228 5,300.0000 XLON 05002050000003468-E0OwpOeY7lTc
08:01:34 231 5,296.0000 XLON 05002050000003441-E0OwpOeY7n1v
08:01:34 90 5,298.0000 XLON 07002070000003444-E0OwpOeY7n1U
08:01:34 103 5,298.0000 XLON 07002070000003444-E0OwpOeY7n1S
08:02:44 30 5,282.0000 XLON 07002070000003801-E0OwpOeY7rR5
08:02:44 219 5,282.0000 XLON 07002070000003801-E0OwpOeY7rSF
08:02:45 60 5,274.0000 XLON 05002050000003747-E0OwpOeY7rh3
08:02:45 118 5,274.0000 XLON 05002050000003747-E0OwpOeY7rh5
08:03:51 98 5,286.0000 XLON 07002070000004032-E0OwpOeY7usI
08:03:55 92 5,282.0000 XLON 05002050000004037-E0OwpOeY7v3x
08:04:08 90 5,278.0000 XLON 05002050000003988-E0OwpOeY7vu7
08:05:10 1 5,296.0000 XLON 05002050000004335-E0OwpOeY7ytR
08:05:10 218 5,296.0000 XLON 05002050000004335-E0OwpOeY7ytm
08:05:10 63 5,296.0000 XLON 05002050000004335-E0OwpOeY7yto
08:06:15 154 5,298.0000 XLON 05002050000004595-E0OwpOeY83pp
08:06:41 95 5,312.0000 XLON 07002070000004678-E0OwpOeY85MO
08:07:33 43 5,318.0000 XLON 05002050000004836-E0OwpOeY87Rm
08:07:33 96 5,318.0000 XLON 05002050000004836-E0OwpOeY87Ro
08:07:48 179 5,322.0000 XLON 07002070000004855-E0OwpOeY881d
08:09:35 136 5,320.0000 XLON 05002050000005135-E0OwpOeY8BuT
08:09:45 138 5,316.0000 XLON 07002070000004842-E0OwpOeY8CHF
08:10:53 163 5,314.0000 XLON 07002070000005366-E0OwpOeY8EoH
08:11:00 70 5,308.0000 XLON 05002050000004776-E0OwpOeY8F8M
08:11:00 69 5,308.0000 XLON 07002070000004648-E0OwpOeY8F8K
08:11:31 130 5,302.0000 XLON 07002070000005506-E0OwpOeY8Ft2
08:11:38 103 5,302.0000 XLON 05002050000005709-E0OwpOeY8G3W
08:13:10 157 5,302.0000 XLON 07002070000005855-E0OwpOeY8Imu
08:14:01 116 5,302.0000 XLON 05002050000006069-E0OwpOeY8Jng
08:14:11 98 5,300.0000 XLON 07002070000005934-E0OwpOeY8JxY
08:14:12 131 5,298.0000 XLON 07002070000005844-E0OwpOeY8Jyd
08:14:21 81 5,298.0000 XLON 07002070000006027-E0OwpOeY8KEj
08:14:21 116 5,298.0000 XLON 07002070000006027-E0OwpOeY8KEq
08:16:01 18 5,300.0000 XLON 05002050000006596-E0OwpOeY8MP3
08:16:01 34 5,300.0000 XLON 05002050000006596-E0OwpOeY8MP5
08:16:01 60 5,300.0000 XLON 05002050000006596-E0OwpOeY8MP7
08:16:32 157 5,312.0000 XLON 05002050000006767-E0OwpOeY8NOF
08:16:53 80 5,306.0000 XLON 07002070000006669-E0OwpOeY8O7i
08:16:53 51 5,306.0000 XLON 07002070000006669-E0OwpOeY8O7r
08:17:34 157 5,314.0000 XLON 07002070000006858-E0OwpOeY8Pkj
08:17:41 87 5,314.0000 XLON 05002050000007094-E0OwpOeY8Q1o
08:18:03 137 5,308.0000 XLON 05002050000006872-E0OwpOeY8R3T
08:18:13 186 5,298.0000 XLON 07002070000006995-E0OwpOeY8RFI
08:18:13 199 5,304.0000 XLON 05002050000007209-E0OwpOeY8RDw
08:19:41 135 5,272.0000 XLON 07002070000007599-E0OwpOeY8U6w
08:20:03 188 5,268.0000 XLON 05002050000007648-E0OwpOeY8Ucm
08:21:05 148 5,280.0000 XLON 05002050000008078-E0OwpOeY8WyQ
08:23:32 126 5,288.0000 XLON 05002050000008542-E0OwpOeY8aDd
08:23:32 130 5,294.0000 XLON 05002050000008593-E0OwpOeY8aAb
08:23:32 155 5,294.0000 XLON 07002070000008478-E0OwpOeY8aAZ
08:28:24 143 5,292.0000 XLON 07002070000009620-E0OwpOeY8g7C
08:29:32 145 5,300.0000 XLON 05002050000009866-E0OwpOeY8hUx
08:29:58 133 5,298.0000 XLON 07002070000009698-E0OwpOeY8i2J
08:29:58 168 5,300.0000 XLON 07002070000009979-E0OwpOeY8i21
08:31:54 172 5,298.0000 XLON 05002050000010440-E0OwpOeY8kTC
08:32:11 169 5,294.0000 XLON 07002070000009680-E0OwpOeY8l0d
08:32:41 36 5,292.0000 XLON 05002050000010827-E0OwpOeY8lap
08:34:17 195 5,292.0000 XLON 07002070000010759-E0OwpOeY8nIT
08:34:21 76 5,292.0000 XLON 07002070000010953-E0OwpOeY8nLw
08:34:21 55 5,292.0000 XLON 07002070000010953-E0OwpOeY8nLy
08:34:21 50 5,292.0000 XLON 07002070000010953-E0OwpOeY8nM0
08:34:21 102 5,292.0000 XLON 07002070000010953-E0OwpOeY8nM2
08:34:50 124 5,288.0000 XLON 05002050000010165-E0OwpOeY8nnO
08:34:50 45 5,288.0000 XLON 05002050000010165-E0OwpOeY8nnQ
08:36:01 74 5,282.0000 XLON 07002070000011376-E0OwpOeY8pbG
08:36:01 76 5,282.0000 XLON 07002070000011376-E0OwpOeY8pbI
08:36:01 91 5,282.0000 XLON 07002070000011376-E0OwpOeY8pbK
08:38:07 81 5,278.0000 XLON 07002070000010555-E0OwpOeY8sYK
08:38:07 82 5,278.0000 XLON 07002070000010555-E0OwpOeY8sYQ
08:38:07 197 5,284.0000 XLON 07002070000011758-E0OwpOeY8sX3
08:38:07 80 5,282.0000 XLON 05002050000011959-E0OwpOeY8sXX
08:38:07 101 5,282.0000 XLON 07002070000011755-E0OwpOeY8sXV
08:40:35 183 5,278.0000 XLON 05002050000012291-E0OwpOeY8vOR
08:40:35 167 5,280.0000 XLON 05002050000012554-E0OwpOeY8vNy
08:40:35 16 5,280.0000 XLON 05002050000012554-E0OwpOeY8vO0
08:41:38 165 5,280.0000 XLON 05002050000012762-E0OwpOeY8weq
08:42:57 162 5,284.0000 XLON 05002050000013098-E0OwpOeY8y9z
08:43:35 178 5,282.0000 XLON 05002050000013154-E0OwpOeY8yl3
08:47:36 122 5,286.0000 XLON 05002050000014134-E0OwpOeY93Ih
08:47:36 256 5,288.0000 XLON 05002050000014104-E0OwpOeY93I4
08:47:36 201 5,290.0000 XLON 05002050000014133-E0OwpOeY93HT
08:47:41 95 5,284.0000 XLON 07002070000014046-E0OwpOeY93PL
08:47:41 46 5,284.0000 XLON 07002070000014046-E0OwpOeY93PN
08:48:50 128 5,280.0000 XLON 05002050000014365-E0OwpOeY94ig
08:48:50 141 5,284.0000 XLON 07002070000014167-E0OwpOeY94hg
08:49:58 114 5,278.0000 XLON 07002070000014476-E0OwpOeY967c
08:49:58 2 5,282.0000 XLON 05002050000014802-E0OwpOeY966b
08:49:58 57 5,282.0000 XLON 05002050000014802-E0OwpOeY966d
08:49:58 55 5,282.0000 XLON 05002050000014802-E0OwpOeY966f
08:50:25 114 5,274.0000 XLON 05002050000014681-E0OwpOeY96Zf
08:51:05 75 5,272.0000 XLON 07002070000014810-E0OwpOeY97B6
08:51:14 98 5,272.0000 XLON 05002050000015014-E0OwpOeY97NL
08:52:41 107 5,270.0000 XLON 05002050000015296-E0OwpOeY98gx
08:53:24 125 5,266.0000 XLON 07002070000015118-E0OwpOeY99Ld
08:54:30 63 5,258.0000 XLON 07002070000014902-E0OwpOeY9Ag7
08:54:30 100 5,260.0000 XLON 05002050000015653-E0OwpOeY9Aez
08:56:01 2 5,258.0000 XLON 07002070000015840-E0OwpOeY9CIa
08:56:01 31 5,258.0000 XLON 07002070000015840-E0OwpOeY9CIc
08:56:01 106 5,258.0000 XLON 07002070000015840-E0OwpOeY9CIe
08:58:18 31 5,258.0000 XLON 05002050000016433-E0OwpOeY9DzZ
08:58:18 114 5,258.0000 XLON 05002050000016433-E0OwpOeY9Dzb
08:59:52 109 5,262.0000 XLON 07002070000016295-E0OwpOeY9F9b
09:00:18 81 5,262.0000 XLON 05002050000016932-E0OwpOeY9Gl6
09:00:18 66 5,262.0000 XLON 07002070000016735-E0OwpOeY9Gl4
09:01:50 62 5,252.0000 XLON 05002050000017078-E0OwpOeY9JAk
09:01:50 123 5,254.0000 XLON 07002070000017256-E0OwpOeY9JA2
09:01:50 129 5,258.0000 XLON 07002070000016419-E0OwpOeY9J8f
09:03:54 183 5,258.0000 XLON 07002070000017824-E0OwpOeY9LFb
09:04:54 199 5,256.0000 XLON 05002050000018413-E0OwpOeY9Mgw
09:05:55 144 5,254.0000 XLON 05002050000018012-E0OwpOeY9NXP
09:07:43 120 5,262.0000 XLON 07002070000018761-E0OwpOeY9PwH
09:07:43 66 5,262.0000 XLON 07002070000018962-E0OwpOeY9PwJ
09:08:21 168 5,258.0000 XLON 05002050000018944-E0OwpOeY9Qiv
09:09:35 138 5,252.0000 XLON 05002050000019680-E0OwpOeY9SfF
09:12:16 95 5,254.0000 XLON 07002070000020113-E0OwpOeY9Vhw
09:12:16 34 5,254.0000 XLON 07002070000020113-E0OwpOeY9Vhy
09:12:42 42 5,254.0000 XLON 07002070000020231-E0OwpOeY9W9c
09:14:05 169 5,252.0000 XLON 07002070000019868-E0OwpOeY9XNG
09:14:22 2 5,252.0000 XLON 07002070000020575-E0OwpOeY9Xba
09:14:22 34 5,252.0000 XLON 07002070000020575-E0OwpOeY9Xbc
09:14:36 166 5,250.0000 XLON 07002070000019498-E0OwpOeY9Xrd
09:15:08 142 5,244.0000 XLON 05002050000020517-E0OwpOeY9YdG
09:17:33 150 5,254.0000 XLON 07002070000021011-E0OwpOeY9bg5
09:19:10 210 5,252.0000 XLON 05002050000021159-E0OwpOeY9dSH
09:20:03 123 5,250.0000 XLON 07002070000021342-E0OwpOeY9eDE
09:21:02 56 5,250.0000 XLON 05002050000022148-E0OwpOeY9euJ
09:21:02 2 5,250.0000 XLON 05002050000022148-E0OwpOeY9euL
09:21:02 50 5,250.0000 XLON 05002050000022148-E0OwpOeY9euN
09:21:02 19 5,250.0000 XLON 05002050000022148-E0OwpOeY9euP
09:21:39 34 5,250.0000 XLON 07002070000022098-E0OwpOeY9fNs
09:21:39 28 5,250.0000 XLON 07002070000022098-E0OwpOeY9fNu
09:22:03 173 5,248.0000 XLON 05002050000021831-E0OwpOeY9fsB
09:24:58 231 5,250.0000 XLON 05002050000022690-E0OwpOeY9jDq
09:26:20 165 5,252.0000 XLON 05002050000023071-E0OwpOeY9kdv
09:27:20 231 5,250.0000 XLON 07002070000022903-E0OwpOeY9lhD
09:28:10 190 5,248.0000 XLON 07002070000023242-E0OwpOeY9mLv
09:28:11 221 5,246.0000 XLON 05002050000023378-E0OwpOeY9mNt
09:31:42 119 5,248.0000 XLON 05002050000023948-E0OwpOeY9rwa
09:31:53 179 5,246.0000 XLON 05002050000023670-E0OwpOeY9sMq
09:32:38 108 5,242.0000 XLON 07002070000023921-E0OwpOeY9tNf
09:34:12 125 5,246.0000 XLON 05002050000024707-E0OwpOeY9vvo
09:34:12 1 5,246.0000 XLON 07002070000024577-E0OwpOeY9vvq
09:34:12 92 5,246.0000 XLON 05002050000024708-E0OwpOeY9vvu
09:34:12 63 5,246.0000 XLON 07002070000024577-E0OwpOeY9vvs
09:34:49 168 5,244.0000 XLON 05002050000024851-E0OwpOeY9wVJ
09:36:48 156 5,252.0000 XLON 07002070000025115-E0OwpOeY9zAU
09:38:00 181 5,252.0000 XLON 07002070000025344-E0OwpOeYA0BL
09:38:25 73 5,250.0000 XLON 05002050000025242-E0OwpOeYA0t0
09:38:25 59 5,250.0000 XLON 05002050000025243-E0OwpOeYA0t2
09:40:57 15 5,246.0000 XLON 07002070000025685-E0OwpOeYA3U6
09:40:57 93 5,246.0000 XLON 07002070000025685-E0OwpOeYA3U9
09:41:15 130 5,244.0000 XLON 05002050000025718-E0OwpOeYA3pq
09:42:00 119 5,242.0000 XLON 07002070000025605-E0OwpOeYA4WS
09:46:10 223 5,246.0000 XLON 05002050000026615-E0OwpOeYA8KN
09:47:15 67 5,240.0000 XLON 07002070000026120-E0OwpOeYA9gL
09:47:15 12 5,238.0000 XLON 05002050000027011-E0OwpOeYA9gq
09:47:15 98 5,240.0000 XLON 07002070000026120-E0OwpOeYA9gC
09:47:15 130 5,242.0000 XLON 07002070000026128-E0OwpOeYA9f8
09:48:11 145 5,236.0000 XLON 07002070000027116-E0OwpOeYAB1b
09:49:18 145 5,234.0000 XLON 05002050000027227-E0OwpOeYACMh
09:50:27 147 5,232.0000 XLON 07002070000027455-E0OwpOeYADWb
09:51:02 2 5,232.0000 XLON 07002070000027774-E0OwpOeYAE3w
09:52:16 133 5,232.0000 XLON 05002050000028067-E0OwpOeYAFTW
09:55:02 184 5,246.0000 XLON 05002050000028535-E0OwpOeYAI0S
09:56:10 237 5,246.0000 XLON 07002070000028599-E0OwpOeYAJDj
10:00:00 162 5,258.0000 XLON 05002050000029055-E0OwpOeYAMye
10:00:17 155 5,252.0000 XLON 05002050000028986-E0OwpOeYANOf
10:00:17 194 5,256.0000 XLON 07002070000028876-E0OwpOeYANN7
10:01:17 147 5,254.0000 XLON 05002050000029685-E0OwpOeYAOI2
10:03:19 236 5,254.0000 XLON 05002050000030000-E0OwpOeYAQFJ
10:03:46 131 5,252.0000 XLON 07002070000029528-E0OwpOeYAQir
10:05:33 185 5,246.0000 XLON 05002050000030202-E0OwpOeYASSW
10:05:33 123 5,248.0000 XLON 07002070000030039-E0OwpOeYASRr
10:10:20 140 5,246.0000 XLON 05002050000030782-E0OwpOeYAWwm
10:10:20 154 5,248.0000 XLON 05002050000030858-E0OwpOeYAWvz
10:10:26 46 5,244.0000 XLON 07002070000030282-E0OwpOeYAX1T
10:10:26 65 5,244.0000 XLON 07002070000030282-E0OwpOeYAX1a
10:11:18 163 5,240.0000 XLON 07002070000031273-E0OwpOeYAY8Y
10:11:53 133 5,236.0000 XLON 07002070000031177-E0OwpOeYAYem
10:17:44 21 5,238.0000 XLON 05002050000032881-E0OwpOeYAdgq
10:17:44 150 5,238.0000 XLON 05002050000032881-E0OwpOeYAdgt
10:18:56 68 5,238.0000 XLON 05002050000033082-E0OwpOeYAeq5
10:20:00 189 5,238.0000 XLON 05002050000033238-E0OwpOeYAfY7
10:20:59 151 5,236.0000 XLON 05002050000031932-E0OwpOeYAgfY
10:21:06 98 5,234.0000 XLON 05002050000031816-E0OwpOeYAgwa
10:21:06 59 5,234.0000 XLON 05002050000032175-E0OwpOeYAgwc
10:21:06 18 5,234.0000 XLON 05002050000031816-E0OwpOeYAgwX
10:23:01 214 5,238.0000 XLON 07002070000033676-E0OwpOeYAiYD
10:24:14 232 5,236.0000 XLON 05002050000033841-E0OwpOeYAjeI
10:24:36 69 5,232.0000 XLON 05002050000033499-E0OwpOeYAjyv
10:24:36 139 5,232.0000 XLON 05002050000033795-E0OwpOeYAjyx
10:29:30 203 5,236.0000 XLON 07002070000034553-E0OwpOeYAoOx
10:29:30 205 5,238.0000 XLON 05002050000034915-E0OwpOeYAoNf
10:31:51 175 5,246.0000 XLON 07002070000035384-E0OwpOeYAqcf
10:34:35 19 5,248.0000 XLON 05002050000035991-E0OwpOeYAsIQ
10:34:35 202 5,248.0000 XLON 05002050000035991-E0OwpOeYAsIV
10:35:22 19 5,246.0000 XLON 07002070000035661-E0OwpOeYAsjd
10:35:22 159 5,246.0000 XLON 07002070000035661-E0OwpOeYAsjg
10:36:35 241 5,246.0000 XLON 05002050000036243-E0OwpOeYAtMN
10:36:52 184 5,244.0000 XLON 05002050000035992-E0OwpOeYAtSR
10:41:40 7 5,250.0000 XLON 07002070000037137-E0OwpOeYAx9N
10:43:35 224 5,252.0000 XLON 07002070000037491-E0OwpOeYAyl5
10:44:10 68 5,250.0000 XLON 07002070000037137-E0OwpOeYAzBg
10:44:10 181 5,250.0000 XLON 07002070000037137-E0OwpOeYAzBj
10:45:09 174 5,250.0000 XLON 07002070000037716-E0OwpOeYAzvV
10:45:10 177 5,248.0000 XLON 05002050000036906-E0OwpOeYB014
10:50:27 88 5,256.0000 XLON 05002050000038807-E0OwpOeYB4Q5
10:50:27 163 5,258.0000 XLON 05002050000038821-E0OwpOeYB4Pc
10:50:27 67 5,258.0000 XLON 05002050000038821-E0OwpOeYB4PU
10:50:27 212 5,260.0000 XLON 07002070000038691-E0OwpOeYB4Oa
10:51:23 157 5,256.0000 XLON 05002050000039199-E0OwpOeYB5Z5
10:51:23 59 5,254.0000 XLON 07002070000038963-E0OwpOeYB5ZL
10:52:43 89 5,252.0000 XLON 05002050000039125-E0OwpOeYB6v5
10:54:01 41 5,252.0000 XLON 05002050000039624-E0OwpOeYB7fV
10:54:01 21 5,252.0000 XLON 05002050000039624-E0OwpOeYB7fY
10:54:01 93 5,252.0000 XLON 05002050000039624-E0OwpOeYB7fb
10:55:01 110 5,258.0000 XLON 05002050000039971-E0OwpOeYB8C9
10:55:01 31 5,258.0000 XLON 05002050000039971-E0OwpOeYB8CB
10:55:01 23 5,258.0000 XLON 05002050000039971-E0OwpOeYB8CD
10:55:01 3 5,258.0000 XLON 05002050000039971-E0OwpOeYB8CF
10:56:04 149 5,258.0000 XLON 05002050000040134-E0OwpOeYB8nD
10:56:04 17 5,258.0000 XLON 05002050000040134-E0OwpOeYB8nF
10:59:19 172 5,258.0000 XLON 07002070000040097-E0OwpOeYBBim
11:00:04 176 5,262.0000 XLON 07002070000040602-E0OwpOeYBCOj
11:00:05 149 5,260.0000 XLON 07002070000040586-E0OwpOeYBCR1
11:01:02 80 5,258.0000 XLON 05002050000041135-E0OwpOeYBDWv
11:01:05 129 5,256.0000 XLON 05002050000041190-E0OwpOeYBDbV
11:01:05 110 5,258.0000 XLON 07002070000040882-E0OwpOeYBDap
11:02:56 90 5,260.0000 XLON 05002050000041610-E0OwpOeYBFEV
11:04:16 123 5,258.0000 XLON 05002050000041566-E0OwpOeYBGEz
11:06:28 108 5,260.0000 XLON 07002070000041824-E0OwpOeYBIFq
11:08:56 39 5,258.0000 XLON 07002070000041680-E0OwpOeYBKAx
11:08:56 38 5,258.0000 XLON 07002070000041680-E0OwpOeYBKAz
11:08:56 61 5,260.0000 XLON 05002050000042518-E0OwpOeYBKA6
11:08:56 152 5,260.0000 XLON 07002070000042217-E0OwpOeYBKA4
11:09:41 105 5,256.0000 XLON 07002070000042350-E0OwpOeYBKlK
11:10:58 116 5,266.0000 XLON 07002070000042561-E0OwpOeYBLnV
11:13:31 107 5,264.0000 XLON 07002070000042593-E0OwpOeYBNXE
11:15:37 136 5,262.0000 XLON 05002050000042899-E0OwpOeYBOxg
11:17:45 2 5,262.0000 XLON 05002050000043990-E0OwpOeYBQGs
11:17:45 1 5,262.0000 XLON 05002050000043990-E0OwpOeYBQGu
11:18:10 17 5,260.0000 XLON 07002070000043196-E0OwpOeYBQTy
11:18:10 91 5,260.0000 XLON 05002050000043714-E0OwpOeYBQU2
11:18:10 46 5,260.0000 XLON 07002070000043196-E0OwpOeYBQU0
11:20:03 267 5,262.0000 XLON 07002070000044027-E0OwpOeYBS3m
11:21:42 258 5,260.0000 XLON 07002070000044368-E0OwpOeYBTaW
11:22:45 71 5,260.0000 XLON 05002050000044866-E0OwpOeYBULU
11:22:45 8 5,260.0000 XLON 05002050000044866-E0OwpOeYBULW
11:23:59 75 5,260.0000 XLON 05002050000045069-E0OwpOeYBVHZ
11:26:33 220 5,268.0000 XLON 07002070000045005-E0OwpOeYBXQy
11:28:54 127 5,264.0000 XLON 05002050000045321-E0OwpOeYBZn0
11:28:54 157 5,264.0000 XLON 07002070000044992-E0OwpOeYBZmy
11:29:38 76 5,262.0000 XLON 07002070000045383-E0OwpOeYBaWf
11:29:38 89 5,262.0000 XLON 07002070000045707-E0OwpOeYBaWh
11:29:39 14 5,258.0000 XLON 07002070000045316-E0OwpOeYBaYG
11:30:36 141 5,262.0000 XLON 07002070000045892-E0OwpOeYBbUD
11:31:42 165 5,260.0000 XLON 05002050000046383-E0OwpOeYBcAQ
11:31:42 158 5,262.0000 XLON 05002050000046491-E0OwpOeYBc9u
11:31:47 99 5,258.0000 XLON 05002050000045710-E0OwpOeYBcIX
11:32:53 84 5,258.0000 XLON 07002070000046299-E0OwpOeYBd0J
11:34:28 99 5,256.0000 XLON 05002050000046642-E0OwpOeYBe4P
11:34:31 19 5,254.0000 XLON 07002070000046300-E0OwpOeYBe84
11:38:53 102 5,258.0000 XLON 05002050000047096-E0OwpOeYBhIy
11:38:53 102 5,260.0000 XLON 05002050000047188-E0OwpOeYBhII
11:42:30 11 5,256.0000 XLON 05002050000047091-E0OwpOeYBjjV
11:42:30 142 5,256.0000 XLON 05002050000047091-E0OwpOeYBjjX
11:45:10 5 5,256.0000 XLON 07002070000047897-E0OwpOeYBla1
11:45:10 193 5,256.0000 XLON 07002070000047897-E0OwpOeYBla7
11:46:01 76 5,252.0000 XLON 05002050000047707-E0OwpOeYBm8y
11:46:01 158 5,254.0000 XLON 07002070000047242-E0OwpOeYBm8k
11:46:01 90 5,252.0000 XLON 07002070000047459-E0OwpOeYBm90
11:46:01 78 5,250.0000 XLON 07002070000047963-E0OwpOeYBm9G
11:46:45 113 5,248.0000 XLON 07002070000048342-E0OwpOeYBmmE
11:54:29 225 5,264.0000 XLON 05002050000050147-E0OwpOeYBrT7
11:54:36 34 5,262.0000 XLON 05002050000050100-E0OwpOeYBrVq
11:54:36 180 5,262.0000 XLON 05002050000050100-E0OwpOeYBrVs
11:57:41 191 5,266.0000 XLON 07002070000050111-E0OwpOeYBtNM
11:57:50 209 5,266.0000 XLON 05002050000050724-E0OwpOeYBtPT
11:57:56 188 5,264.0000 XLON 05002050000050423-E0OwpOeYBtQa
11:57:56 57 5,264.0000 XLON 07002070000050195-E0OwpOeYBtQc
11:57:56 134 5,264.0000 XLON 07002070000050195-E0OwpOeYBtQg
12:00:02 162 5,266.0000 XLON 07002070000050760-E0OwpOeYBvuO
12:00:03 60 5,264.0000 XLON 05002050000050994-E0OwpOeYBvum
12:00:03 75 5,264.0000 XLON 05002050000050994-E0OwpOeYBvuo
12:02:26 112 5,264.0000 XLON 07002070000051084-E0OwpOeYBy6E
12:04:50 139 5,272.0000 XLON 05002050000052025-E0OwpOeYC0YM
12:05:13 164 5,270.0000 XLON 05002050000052011-E0OwpOeYC0uD
12:05:49 31 5,268.0000 XLON 07002070000051504-E0OwpOeYC1IW
12:05:49 95 5,268.0000 XLON 07002070000051504-E0OwpOeYC1IZ
12:05:53 24 5,266.0000 XLON 07002070000051857-E0OwpOeYC1O5
12:05:53 66 5,266.0000 XLON 07002070000051857-E0OwpOeYC1O8
12:06:43 19 5,266.0000 XLON 05002050000052668-E0OwpOeYC2Aq
12:06:59 1 5,266.0000 XLON 05002050000052668-E0OwpOeYC2Hr
12:07:02 1 5,266.0000 XLON 05002050000052668-E0OwpOeYC2LE
12:07:49 50 5,266.0000 XLON 05002050000052668-E0OwpOeYC2xR
12:09:26 144 5,270.0000 XLON 07002070000052849-E0OwpOeYC499
12:11:11 90 5,268.0000 XLON 07002070000052736-E0OwpOeYC5IM
12:11:11 7 5,268.0000 XLON 07002070000052736-E0OwpOeYC5IP
12:11:11 2 5,268.0000 XLON 07002070000052736-E0OwpOeYC5IY
12:11:11 62 5,268.0000 XLON 07002070000053225-E0OwpOeYC5Ie
12:16:17 3 5,270.0000 XLON 07002070000054216-E0OwpOeYC8GK
12:16:17 267 5,270.0000 XLON 07002070000054216-E0OwpOeYC8GN
12:18:34 194 5,274.0000 XLON 07002070000054549-E0OwpOeYC9lr
12:18:49 159 5,272.0000 XLON 07002070000054461-E0OwpOeYC9wS
12:25:33 27 5,300.0000 XLON 07002070000055830-E0OwpOeYCFLE
12:25:54 252 5,302.0000 XLON 05002050000056290-E0OwpOeYCFef
12:27:24 258 5,302.0000 XLON 05002050000056401-E0OwpOeYCGU4
12:27:24 272 5,304.0000 XLON 07002070000056119-E0OwpOeYCGTa
12:27:26 203 5,300.0000 XLON 07002070000055830-E0OwpOeYCGXC
12:28:20 209 5,300.0000 XLON 07002070000056230-E0OwpOeYCHGQ
12:28:51 204 5,292.0000 XLON 05002050000056698-E0OwpOeYCHpN
12:30:15 95 5,290.0000 XLON 05002050000056808-E0OwpOeYCJ1w
12:38:47 164 5,290.0000 XLON 07002070000057153-E0OwpOeYCNxQ
12:38:47 79 5,290.0000 XLON 05002050000058340-E0OwpOeYCNxd
12:38:47 1 5,290.0000 XLON 07002070000057153-E0OwpOeYCNxZ
12:38:47 68 5,290.0000 XLON 05002050000058528-E0OwpOeYCNxh
12:38:47 89 5,290.0000 XLON 07002070000058125-E0OwpOeYCNxf
12:38:47 68 5,292.0000 XLON 05002050000058527-E0OwpOeYCNwi
12:38:47 110 5,292.0000 XLON 07002070000058121-E0OwpOeYCNwe
12:38:47 120 5,292.0000 XLON 07002070000058121-E0OwpOeYCNwT
12:38:47 57 5,292.0000 XLON 07002070000058121-E0OwpOeYCNwZ
12:41:33 41 5,288.0000 XLON 07002070000056393-E0OwpOeYCPUu
12:41:33 41 5,288.0000 XLON 07002070000056393-E0OwpOeYCPUx
12:41:33 70 5,288.0000 XLON 07002070000057145-E0OwpOeYCPUz
12:41:33 156 5,290.0000 XLON 05002050000058769-E0OwpOeYCPUC
12:43:59 1 5,288.0000 XLON 05002050000059268-E0OwpOeYCQoI
12:44:54 181 5,288.0000 XLON 07002070000058951-E0OwpOeYCROz
12:46:23 129 5,286.0000 XLON 07002070000058787-E0OwpOeYCSSZ
12:46:25 105 5,284.0000 XLON 05002050000059269-E0OwpOeYCSV5
12:46:25 88 5,284.0000 XLON 05002050000059325-E0OwpOeYCSV7
12:46:39 41 5,282.0000 XLON 07002070000059285-E0OwpOeYCSe5
12:46:39 117 5,282.0000 XLON 07002070000059285-E0OwpOeYCSe8
12:50:16 121 5,284.0000 XLON 07002070000059769-E0OwpOeYCV6O
12:50:39 122 5,282.0000 XLON 05002050000059969-E0OwpOeYCVP7
12:52:20 65 5,280.0000 XLON 07002070000060288-E0OwpOeYCXAs
12:52:20 83 5,280.0000 XLON 07002070000060288-E0OwpOeYCXAu
12:54:18 111 5,280.0000 XLON 07002070000060562-E0OwpOeYCYQt
12:55:59 123 5,282.0000 XLON 07002070000060971-E0OwpOeYCZQK
12:56:44 31 5,282.0000 XLON 07002070000061151-E0OwpOeYCZwd
12:56:44 24 5,282.0000 XLON 07002070000061151-E0OwpOeYCZwi
12:56:44 91 5,282.0000 XLON 07002070000061151-E0OwpOeYCZwm
12:57:35 147 5,280.0000 XLON 07002070000060740-E0OwpOeYCaaT
12:57:35 13 5,280.0000 XLON 07002070000060740-E0OwpOeYCaaV
12:58:22 2 5,280.0000 XLON 07002070000061478-E0OwpOeYCbH5
13:00:06 144 5,280.0000 XLON 07002070000061867-E0OwpOeYCdFj
13:00:11 32 5,278.0000 XLON 07002070000059580-E0OwpOeYCdMt
13:00:11 80 5,278.0000 XLON 05002050000062107-E0OwpOeYCdMy
13:00:11 55 5,278.0000 XLON 07002070000059580-E0OwpOeYCdMw
13:01:10 18 5,278.0000 XLON 05002050000062552-E0OwpOeYCeS5
13:01:10 96 5,278.0000 XLON 05002050000062552-E0OwpOeYCeS7
13:01:10 4 5,278.0000 XLON 05002050000062552-E0OwpOeYCeS9
13:02:28 151 5,276.0000 XLON 05002050000061728-E0OwpOeYCfl6
13:03:35 128 5,274.0000 XLON 07002070000062182-E0OwpOeYCh2D
13:03:35 100 5,270.0000 XLON 05002050000062949-E0OwpOeYCh2d
13:03:35 72 5,272.0000 XLON 07002070000062581-E0OwpOeYCh2P
13:06:24 123 5,286.0000 XLON 05002050000063605-E0OwpOeYCjMF
13:08:39 146 5,284.0000 XLON 07002070000063236-E0OwpOeYCknw
13:09:25 205 5,284.0000 XLON 07002070000063803-E0OwpOeYClHP
13:13:09 146 5,284.0000 XLON 05002050000064509-E0OwpOeYCo31
13:13:49 56 5,280.0000 XLON 05002050000064767-E0OwpOeYCoOI
13:13:49 122 5,280.0000 XLON 07002070000063553-E0OwpOeYCoOG
13:13:49 51 5,280.0000 XLON 05002050000064767-E0OwpOeYCoOK
13:14:29 86 5,274.0000 XLON 05002050000065008-E0OwpOeYCp0h
13:14:36 69 5,272.0000 XLON 05002050000065071-E0OwpOeYCp9o
13:14:36 101 5,272.0000 XLON 05002050000065071-E0OwpOeYCp9s
13:14:36 6 5,272.0000 XLON 05002050000065071-E0OwpOeYCp9v
13:14:57 41 5,270.0000 XLON 07002070000064663-E0OwpOeYCpNR
13:14:57 76 5,270.0000 XLON 07002070000064663-E0OwpOeYCpNT
13:18:04 58 5,274.0000 XLON 07002070000065256-E0OwpOeYCre8
13:18:04 19 5,274.0000 XLON 07002070000065256-E0OwpOeYCre6
13:19:57 93 5,272.0000 XLON 07002070000065152-E0OwpOeYCtV8
13:20:04 100 5,270.0000 XLON 07002070000065043-E0OwpOeYCtk9
13:20:04 97 5,268.0000 XLON 05002050000065937-E0OwpOeYCtkr
13:20:04 71 5,268.0000 XLON 07002070000065627-E0OwpOeYCtkt
13:24:37 147 5,272.0000 XLON 05002050000066968-E0OwpOeYCxqx
13:26:08 179 5,272.0000 XLON 05002050000067519-E0OwpOeYCz4u
13:28:38 238 5,274.0000 XLON 07002070000067583-E0OwpOeYD0we
13:30:09 246 5,274.0000 XLON 07002070000068083-E0OwpOeYD2NS
13:30:30 194 5,272.0000 XLON 07002070000067758-E0OwpOeYD2nB
13:31:30 141 5,270.0000 XLON 07002070000068693-E0OwpOeYD3hh
13:34:35 181 5,274.0000 XLON 05002050000069830-E0OwpOeYD6kk
13:34:54 167 5,272.0000 XLON 05002050000069800-E0OwpOeYD6xb
13:34:55 21 5,270.0000 XLON 07002070000069368-E0OwpOeYD6zZ
13:34:55 78 5,270.0000 XLON 05002050000070024-E0OwpOeYD6zd
13:34:55 90 5,270.0000 XLON 07002070000069368-E0OwpOeYD6zb
13:37:02 146 5,272.0000 XLON 07002070000070036-E0OwpOeYD8Oj
13:37:48 41 5,270.0000 XLON 07002070000070251-E0OwpOeYD9BN
13:37:48 82 5,270.0000 XLON 07002070000070251-E0OwpOeYD9BQ
13:39:55 153 5,270.0000 XLON 07002070000070542-E0OwpOeYDArH
13:40:10 143 5,268.0000 XLON 05002050000070379-E0OwpOeYDBAU
13:40:10 14 5,268.0000 XLON 05002050000070379-E0OwpOeYDBAW
13:41:18 143 5,266.0000 XLON 07002070000070894-E0OwpOeYDCHb
13:41:18 22 5,266.0000 XLON 07002070000070894-E0OwpOeYDCHd
13:46:22 269 5,272.0000 XLON 05002050000072379-E0OwpOeYDGm5
13:56:16 145 5,292.0000 XLON 07002070000075976-E0OwpOeYDOjo
13:56:16 129 5,292.0000 XLON 07002070000075976-E0OwpOeYDOjq
13:56:17 239 5,292.0000 XLON 05002050000076405-E0OwpOeYDOkY
13:56:18 145 5,292.0000 XLON 07002070000075996-E0OwpOeYDOla
13:56:21 145 5,294.0000 XLON 05002050000076424-E0OwpOeYDOr9
13:56:21 123 5,294.0000 XLON 05002050000076424-E0OwpOeYDOrB
13:56:53 326 5,292.0000 XLON 07002070000075998-E0OwpOeYDPIX
13:56:53 239 5,292.0000 XLON 07002070000076011-E0OwpOeYDPIZ
13:58:16 197 5,292.0000 XLON 05002050000077053-E0OwpOeYDQC0
13:59:45 255 5,292.0000 XLON 07002070000077443-E0OwpOeYDRLu
14:01:02 19 5,288.0000 XLON 05002050000076670-E0OwpOeYDSV1
14:01:02 192 5,288.0000 XLON 05002050000076670-E0OwpOeYDSV7
14:06:50 291 5,300.0000 XLON 05002050000080430-E0OwpOeYDXZo
14:08:30 45 5,304.0000 XLON 07002070000081110-E0OwpOeYDYyE
14:08:51 178 5,302.0000 XLON 05002050000080749-E0OwpOeYDZJ2
14:08:51 161 5,302.0000 XLON 07002070000080384-E0OwpOeYDZJ4
14:08:51 67 5,302.0000 XLON 07002070000080384-E0OwpOeYDZJ8
14:09:37 67 5,300.0000 XLON 07002070000081267-E0OwpOeYDa8z
14:11:42 228 5,302.0000 XLON 07002070000082513-E0OwpOeYDcIs
14:12:45 164 5,304.0000 XLON 05002050000083388-E0OwpOeYDddG
14:13:14 41 5,308.0000 XLON 07002070000083203-E0OwpOeYDeIH
14:13:14 29 5,308.0000 XLON 07002070000083203-E0OwpOeYDeIJ
14:15:39 204 5,314.0000 XLON 07002070000084067-E0OwpOeYDgo1
14:16:52 286 5,316.0000 XLON 07002070000084286-E0OwpOeYDi6s
14:17:04 245 5,314.0000 XLON 07002070000084155-E0OwpOeYDiFN
14:17:45 193 5,312.0000 XLON 07002070000085038-E0OwpOeYDiqc
14:19:25 148 5,310.0000 XLON 05002050000086278-E0OwpOeYDkp9
14:19:25 60 5,310.0000 XLON 05002050000086278-E0OwpOeYDkp7
14:22:00 201 5,314.0000 XLON 05002050000087488-E0OwpOeYDnE7
14:22:45 291 5,314.0000 XLON 05002050000088018-E0OwpOeYDoYp
14:23:26 56 5,312.0000 XLON 07002070000086831-E0OwpOeYDpXb
14:23:26 185 5,312.0000 XLON 07002070000086831-E0OwpOeYDpXl
14:24:58 41 5,310.0000 XLON 05002050000088421-E0OwpOeYDqqV
14:24:58 136 5,310.0000 XLON 05002050000088421-E0OwpOeYDqqX
14:26:15 187 5,314.0000 XLON 05002050000088845-E0OwpOeYDsFI
14:26:15 46 5,314.0000 XLON 05002050000088845-E0OwpOeYDsFK
14:27:08 129 5,308.0000 XLON 07002070000087771-E0OwpOeYDtBO
14:27:08 116 5,308.0000 XLON 07002070000088769-E0OwpOeYDtBQ
14:27:08 146 5,312.0000 XLON 07002070000088418-E0OwpOeYDt98
14:27:08 100 5,310.0000 XLON 05002050000088846-E0OwpOeYDt9W
14:27:08 73 5,312.0000 XLON 07002070000088451-E0OwpOeYDt9C
14:28:26 239 5,300.0000 XLON 07002070000088941-E0OwpOeYDvMS
14:28:26 217 5,302.0000 XLON 05002050000089726-E0OwpOeYDvLU
14:31:31 220 5,304.0000 XLON 05002050000090657-E0OwpOeYE4Yh
14:31:31 307 5,304.0000 XLON 07002070000090225-E0OwpOeYE4Yf
14:31:32 256 5,300.0000 XLON 05002050000090630-E0OwpOeYE4ez
14:32:56 279 5,308.0000 XLON 05002050000092543-E0OwpOeYE90d
14:32:56 81 5,308.0000 XLON 05002050000092543-E0OwpOeYE90k
14:36:02 145 5,330.0000 XLON 05002050000094155-E0OwpOeYEHUS
14:36:02 150 5,330.0000 XLON 05002050000094155-E0OwpOeYEHUU
14:36:02 75 5,330.0000 XLON 05002050000094155-E0OwpOeYEHUW
14:37:07 272 5,330.0000 XLON 07002070000094031-E0OwpOeYEJmx
14:37:19 2 5,330.0000 XLON 05002050000094692-E0OwpOeYEKEd
14:37:19 74 5,330.0000 XLON 05002050000094692-E0OwpOeYEKEf
14:37:37 295 5,328.0000 XLON 07002070000093772-E0OwpOeYEKj3
14:38:24 48 5,326.0000 XLON 05002050000093969-E0OwpOeYEM6a
14:38:24 60 5,326.0000 XLON 05002050000093969-E0OwpOeYEM6d
14:38:24 9 5,326.0000 XLON 05002050000093969-E0OwpOeYEM6f
14:38:24 96 5,326.0000 XLON 05002050000093969-E0OwpOeYEM6P
14:38:24 1 5,326.0000 XLON 05002050000093969-E0OwpOeYEM6E
14:38:24 19 5,328.0000 XLON 05002050000094854-E0OwpOeYEM5g
14:38:24 60 5,328.0000 XLON 05002050000094854-E0OwpOeYEM5n
14:38:24 84 5,328.0000 XLON 05002050000094854-E0OwpOeYEM5S
14:38:24 108 5,328.0000 XLON 05002050000094854-E0OwpOeYEM5W
14:39:24 14 5,326.0000 XLON 05002050000093969-E0OwpOeYENsU
14:39:34 15 5,326.0000 XLON 05002050000095425-E0OwpOeYEOAx
14:39:34 62 5,326.0000 XLON 05002050000095425-E0OwpOeYEOB2
14:39:34 192 5,326.0000 XLON 05002050000095425-E0OwpOeYEOB4
14:41:34 288 5,326.0000 XLON 07002070000095607-E0OwpOeYESnd
14:43:26 222 5,326.0000 XLON 07002070000096288-E0OwpOeYEWpN
14:43:28 19 5,324.0000 XLON 07002070000094411-E0OwpOeYEWuc
14:44:14 88 5,330.0000 XLON 07002070000096838-E0OwpOeYEYSd
14:44:55 167 5,328.0000 XLON 05002050000097260-E0OwpOeYEZuK
14:44:55 60 5,328.0000 XLON 05002050000097261-E0OwpOeYEZuM
14:44:56 113 5,328.0000 XLON 05002050000097495-E0OwpOeYEZx8
14:46:06 148 5,330.0000 XLON 07002070000097580-E0OwpOeYEcds
14:46:06 146 5,330.0000 XLON 07002070000097580-E0OwpOeYEcdp
14:46:08 189 5,328.0000 XLON 05002050000097775-E0OwpOeYEchf
14:46:08 171 5,328.0000 XLON 05002050000097986-E0OwpOeYEchh
14:46:10 26 5,328.0000 XLON 05002050000097986-E0OwpOeYEcmS
14:47:12 294 5,322.0000 XLON 07002070000097625-E0OwpOeYEeaY
14:48:35 211 5,324.0000 XLON 05002050000098999-E0OwpOeYEiCD
14:50:24 4 5,326.0000 XLON 05002050000099710-E0OwpOeYElRb
14:51:25 230 5,328.0000 XLON 05002050000100073-E0OwpOeYEnRq
14:52:04 96 5,330.0000 XLON 05002050000100303-E0OwpOeYEoz9
14:52:16 124 5,330.0000 XLON 05002050000100381-E0OwpOeYEpmg
14:52:26 72 5,336.0000 XLON 05002050000100440-E0OwpOeYEqIH
14:52:26 81 5,336.0000 XLON 07002070000100017-E0OwpOeYEqIF
14:52:30 91 5,332.0000 XLON 07002070000099984-E0OwpOeYEqPH
14:52:30 78 5,332.0000 XLON 07002070000099984-E0OwpOeYEqOj
14:53:49 108 5,344.0000 XLON 05002050000100834-E0OwpOeYEt99
14:53:49 77 5,344.0000 XLON 05002050000100835-E0OwpOeYEt9D
14:53:49 215 5,344.0000 XLON 07002070000100444-E0OwpOeYEt9B
14:53:49 37 5,344.0000 XLON 05002050000100835-E0OwpOeYEt9F
14:55:00 212 5,348.0000 XLON 05002050000101238-E0OwpOeYEvXl
14:55:26 87 5,358.0000 XLON 07002070000101019-E0OwpOeYEwGY
14:55:26 130 5,360.0000 XLON 05002050000101421-E0OwpOeYEwGI
14:55:26 119 5,356.0000 XLON 07002070000101020-E0OwpOeYEwGk
14:55:26 127 5,358.0000 XLON 05002050000101422-E0OwpOeYEwGa
14:55:26 75 5,356.0000 XLON 05002050000101423-E0OwpOeYEwGm
14:56:03 172 5,358.0000 XLON 07002070000101144-E0OwpOeYExYB
14:56:03 33 5,358.0000 XLON 07002070000101144-E0OwpOeYExYH
14:57:05 41 5,358.0000 XLON 05002050000101790-E0OwpOeYEzgj
14:57:05 204 5,358.0000 XLON 05002050000101790-E0OwpOeYEzgq
14:57:05 91 5,360.0000 XLON 05002050000101999-E0OwpOeYEzfE
14:57:05 98 5,360.0000 XLON 05002050000101999-E0OwpOeYEzfG
14:59:06 186 5,370.0000 XLON 05002050000102453-E0OwpOeYF40M
14:59:27 216 5,370.0000 XLON 07002070000102348-E0OwpOeYF4RH
14:59:36 159 5,368.0000 XLON 07002070000102031-E0OwpOeYF4fM
14:59:36 176 5,368.0000 XLON 07002070000102031-E0OwpOeYF4fT
14:59:50 179 5,366.0000 XLON 05002050000102716-E0OwpOeYF5BQ
15:01:17 221 5,360.0000 XLON 07002070000103273-E0OwpOeYF92k
15:01:27 238 5,358.0000 XLON 05002050000103607-E0OwpOeYF9EI
15:03:42 227 5,378.0000 XLON 05002050000104535-E0OwpOeYFEbX
15:03:42 178 5,376.0000 XLON 05002050000104311-E0OwpOeYFEbd
15:04:45 54 5,370.0000 XLON 05002050000104770-E0OwpOeYFGOc
15:04:45 98 5,370.0000 XLON 07002070000104368-E0OwpOeYFGOa
15:04:45 45 5,370.0000 XLON 05002050000104770-E0OwpOeYFGOo
15:04:45 246 5,372.0000 XLON 07002070000104391-E0OwpOeYFGNl
15:04:59 180 5,368.0000 XLON 07002070000104392-E0OwpOeYFGkD
15:06:20 130 5,366.0000 XLON 07002070000104962-E0OwpOeYFJrA
15:06:31 153 5,364.0000 XLON 05002050000105333-E0OwpOeYFKFH
15:06:31 177 5,362.0000 XLON 07002070000104963-E0OwpOeYFKFV
15:09:24 19 5,362.0000 XLON 05002050000106038-E0OwpOeYFQFx
15:09:24 115 5,362.0000 XLON 05002050000106038-E0OwpOeYFQG0
15:09:55 125 5,360.0000 XLON 05002050000106381-E0OwpOeYFRFs
15:09:57 41 5,360.0000 XLON 05002050000106381-E0OwpOeYFRL8
15:09:57 64 5,360.0000 XLON 05002050000106381-E0OwpOeYFRLC
15:10:29 92 5,356.0000 XLON 07002070000106002-E0OwpOeYFSny
15:10:29 103 5,358.0000 XLON 05002050000106028-E0OwpOeYFSnU
15:11:10 36 5,362.0000 XLON 05002050000106947-E0OwpOeYFUCB
15:11:12 138 5,362.0000 XLON 05002050000106947-E0OwpOeYFUF7
15:12:31 125 5,370.0000 XLON 05002050000107312-E0OwpOeYFWt3
15:12:31 15 5,370.0000 XLON 05002050000107312-E0OwpOeYFWsH
15:12:59 192 5,368.0000 XLON 05002050000107506-E0OwpOeYFXXd
15:14:14 240 5,364.0000 XLON 07002070000107133-E0OwpOeYFZxk
15:14:40 211 5,368.0000 XLON 07002070000107615-E0OwpOeYFalT
15:16:02 151 5,366.0000 XLON 05002050000108011-E0OwpOeYFdfi
15:16:05 106 5,364.0000 XLON 07002070000107616-E0OwpOeYFdlD
15:16:34 174 5,362.0000 XLON 05002050000108585-E0OwpOeYFedQ
15:16:43 134 5,360.0000 XLON 07002070000108204-E0OwpOeYFf3M
15:17:51 164 5,354.0000 XLON 05002050000109387-E0OwpOeYFhft
15:17:51 102 5,356.0000 XLON 07002070000109027-E0OwpOeYFhfG
15:17:51 107 5,356.0000 XLON 07002070000109027-E0OwpOeYFhfI
15:19:24 81 5,352.0000 XLON 07002070000109028-E0OwpOeYFjzs
15:21:00 163 5,354.0000 XLON 07002070000110262-E0OwpOeYFnOn
15:23:46 214 5,358.0000 XLON 05002050000111543-E0OwpOeYFrXs
15:23:46 263 5,360.0000 XLON 07002070000111338-E0OwpOeYFrXQ
15:24:34 306 5,358.0000 XLON 05002050000112181-E0OwpOeYFsuP
15:26:20 267 5,358.0000 XLON 07002070000112466-E0OwpOeYFvSi
15:27:09 267 5,356.0000 XLON 07002070000111173-E0OwpOeYFwNQ
15:27:09 97 5,354.0000 XLON 05002050000112816-E0OwpOeYFwOO
15:27:09 132 5,354.0000 XLON 07002070000112078-E0OwpOeYFwOM
15:28:12 235 5,348.0000 XLON 07002070000112897-E0OwpOeYFy9v
15:28:20 199 5,346.0000 XLON 05002050000113255-E0OwpOeYFyO7
15:29:34 109 5,344.0000 XLON 07002070000113152-E0OwpOeYG03c
15:29:34 85 5,344.0000 XLON 07002070000113419-E0OwpOeYG03g
15:30:01 174 5,342.0000 XLON 05002050000113762-E0OwpOeYG0rZ
15:31:05 191 5,340.0000 XLON 07002070000113420-E0OwpOeYG2xI
15:33:07 122 5,350.0000 XLON 07002070000114591-E0OwpOeYG6c0
15:33:07 211 5,350.0000 XLON 07002070000114591-E0OwpOeYG6c2
15:33:13 142 5,348.0000 XLON 05002050000114874-E0OwpOeYG6vX
15:33:13 170 5,348.0000 XLON 07002070000114580-E0OwpOeYG6vZ
15:35:52 207 5,354.0000 XLON 05002050000115592-E0OwpOeYGAkm
15:36:09 234 5,354.0000 XLON 05002050000115895-E0OwpOeYGB89
15:37:50 242 5,358.0000 XLON 07002070000116172-E0OwpOeYGECN
15:38:56 71 5,354.0000 XLON 05002050000116438-E0OwpOeYGFkt
15:38:56 209 5,356.0000 XLON 05002050000116296-E0OwpOeYGFkI
15:39:46 299 5,350.0000 XLON 07002070000116626-E0OwpOeYGGnQ
15:40:09 173 5,348.0000 XLON 07002070000116467-E0OwpOeYGH8H
15:40:10 144 5,346.0000 XLON 07002070000116581-E0OwpOeYGHAJ
15:40:10 176 5,346.0000 XLON 07002070000116581-E0OwpOeYGHAL
15:41:46 95 5,350.0000 XLON 05002050000117372-E0OwpOeYGJBe
15:42:53 149 5,346.0000 XLON 05002050000117232-E0OwpOeYGKja
15:42:53 73 5,346.0000 XLON 05002050000117678-E0OwpOeYGKjc
15:42:53 70 5,348.0000 XLON 07002070000117167-E0OwpOeYGKj8
15:42:53 254 5,350.0000 XLON 07002070000117436-E0OwpOeYGKic
15:42:54 149 5,344.0000 XLON 07002070000117134-E0OwpOeYGKkW
15:45:39 155 5,344.0000 XLON 05002050000118682-E0OwpOeYGQRn
15:46:10 115 5,348.0000 XLON 07002070000118635-E0OwpOeYGRFD
15:46:10 112 5,348.0000 XLON 07002070000118635-E0OwpOeYGRFF
15:47:36 124 5,344.0000 XLON 05002050000118777-E0OwpOeYGTCU
15:47:36 186 5,344.0000 XLON 05002050000118811-E0OwpOeYGTCY
15:47:36 133 5,344.0000 XLON 05002050000118884-E0OwpOeYGTCe
15:48:37 156 5,346.0000 XLON 05002050000119564-E0OwpOeYGULe
15:49:24 94 5,340.0000 XLON 05002050000119847-E0OwpOeYGVOP
15:49:24 218 5,344.0000 XLON 07002070000119335-E0OwpOeYGVMl
15:49:31 2 5,340.0000 XLON 05002050000119994-E0OwpOeYGVfv
15:49:54 186 5,342.0000 XLON 07002070000119871-E0OwpOeYGW59
15:50:25 111 5,340.0000 XLON 07002070000119813-E0OwpOeYGWmK
15:50:25 61 5,340.0000 XLON 07002070000119813-E0OwpOeYGWmM
15:50:53 35 5,334.0000 XLON 07002070000120118-E0OwpOeYGXOP
15:50:53 41 5,334.0000 XLON 07002070000120118-E0OwpOeYGXOR
15:51:21 183 5,330.0000 XLON 05002050000120624-E0OwpOeYGY6E
15:53:29 97 5,326.0000 XLON 05002050000121161-E0OwpOeYGbGd
15:53:29 10 5,326.0000 XLON 07002070000121087-E0OwpOeYGbGf
15:53:29 90 5,326.0000 XLON 07002070000121087-E0OwpOeYGbGh
15:53:29 263 5,330.0000 XLON 05002050000121576-E0OwpOeYGbFT
15:53:29 183 5,328.0000 XLON 07002070000120378-E0OwpOeYGbFp
15:54:53 82 5,322.0000 XLON 05002050000122001-E0OwpOeYGcsB
15:54:53 131 5,322.0000 XLON 05002050000122001-E0OwpOeYGcsD
15:54:53 143 5,324.0000 XLON 05002050000122021-E0OwpOeYGcre
15:54:56 71 5,320.0000 XLON 07002070000121794-E0OwpOeYGd4O
15:56:36 192 5,318.0000 XLON 05002050000122942-E0OwpOeYGfsS
15:56:39 177 5,316.0000 XLON 05002050000122859-E0OwpOeYGg0J
15:56:44 67 5,314.0000 XLON 07002070000122715-E0OwpOeYGg82
15:57:02 52 5,314.0000 XLON 07002070000122715-E0OwpOeYGgPm
15:58:22 158 5,316.0000 XLON 07002070000123240-E0OwpOeYGihp
15:59:32 228 5,316.0000 XLON 05002050000124051-E0OwpOeYGkGA
16:00:17 11 5,314.0000 XLON 05002050000123461-E0OwpOeYGlkR
16:00:17 162 5,314.0000 XLON 05002050000123461-E0OwpOeYGlkU
16:02:23 309 5,330.0000 XLON 05002050000125253-E0OwpOeYGpQU
16:02:48 61 5,328.0000 XLON 07002070000125008-E0OwpOeYGpyj
16:02:48 116 5,328.0000 XLON 05002050000125254-E0OwpOeYGpyq
16:02:48 83 5,328.0000 XLON 07002070000125008-E0OwpOeYGpyo
16:03:13 241 5,328.0000 XLON 05002050000125406-E0OwpOeYGqg9
16:03:27 200 5,324.0000 XLON 07002070000125176-E0OwpOeYGr3T
16:03:27 222 5,326.0000 XLON 07002070000125009-E0OwpOeYGr2f
16:05:11 177 5,328.0000 XLON 07002070000125929-E0OwpOeYGthP
16:05:57 211 5,326.0000 XLON 05002050000125944-E0OwpOeYGucu
16:07:03 77 5,328.0000 XLON 07002070000126514-E0OwpOeYGw2T
16:07:03 149 5,328.0000 XLON 07002070000126514-E0OwpOeYGw2V
16:08:06 299 5,328.0000 XLON 07002070000126774-E0OwpOeYGxFF
16:08:57 199 5,332.0000 XLON 05002050000127298-E0OwpOeYGyCR
16:09:27 199 5,328.0000 XLON 05002050000127238-E0OwpOeYGz1c
16:09:34 130 5,328.0000 XLON 05002050000127501-E0OwpOeYGzAi
16:09:34 302 5,328.0000 XLON 07002070000127308-E0OwpOeYGzAg
16:09:34 216 5,330.0000 XLON 07002070000127324-E0OwpOeYGzAA
16:11:17 84 5,330.0000 XLON 05002050000128063-E0OwpOeYH1nW
16:11:17 148 5,330.0000 XLON 05002050000128063-E0OwpOeYH1nI
16:11:20 212 5,326.0000 XLON 07002070000127876-E0OwpOeYH1rl
16:11:20 193 5,328.0000 XLON 05002050000128048-E0OwpOeYH1rA
16:12:55 5 5,326.0000 XLON 05002050000128650-E0OwpOeYH3zO
16:14:02 184 5,328.0000 XLON 05002050000128858-E0OwpOeYH5aL
16:14:11 253 5,326.0000 XLON 05002050000128650-E0OwpOeYH5ns
16:14:11 91 5,324.0000 XLON 07002070000128651-E0OwpOeYH5oK
16:14:34 171 5,322.0000 XLON 07002070000129004-E0OwpOeYH6JB
16:16:12 2 5,324.0000 XLON 07002070000129677-E0OwpOeYH99X
16:16:28 325 5,322.0000 XLON 05002050000129939-E0OwpOeYH9Tu
16:17:22 257 5,320.0000 XLON 07002070000128983-E0OwpOeYHAeE
16:17:22 262 5,320.0000 XLON 05002050000129880-E0OwpOeYHAeM
16:18:36 328 5,320.0000 XLON 07002070000130050-E0OwpOeYHCo1
16:20:42 94 5,330.0000 XLON 07002070000130615-E0OwpOeYHFlo
16:20:42 207 5,330.0000 XLON 07002070000130615-E0OwpOeYHFlq
16:20:45 78 5,326.0000 XLON 07002070000130593-E0OwpOeYHFow
16:20:45 313 5,326.0000 XLON 07002070000130593-E0OwpOeYHFob
16:20:50 211 5,324.0000 XLON 07002070000130616-E0OwpOeYHFvN
16:21:26 269 5,320.0000 XLON 05002050000130915-E0OwpOeYHGwE
16:22:28 98 5,316.0000 XLON 05002050000130916-E0OwpOeYHIQl
16:22:28 402 5,318.0000 XLON 07002070000130716-E0OwpOeYHIPt
16:24:13 356 5,320.0000 XLON 05002050000131402-E0OwpOeYHL0R
16:24:13 28 5,320.0000 XLON 05002050000131402-E0OwpOeYHL0V
16:24:35 150 5,320.0000 XLON 07002070000131308-E0OwpOeYHLZ3
16:24:50 2 5,320.0000 XLON 07002070000131308-E0OwpOeYHLxq
16:24:50 4 5,320.0000 XLON 07002070000131308-E0OwpOeYHLxt
16:24:55 18 5,320.0000 XLON 07002070000131308-E0OwpOeYHM6k
16:24:55 95 5,320.0000 XLON 07002070000131308-E0OwpOeYHM6m
16:24:55 77 5,320.0000 XLON 07002070000131308-E0OwpOeYHM6o
16:25:04 333 5,318.0000 XLON 05002050000131192-E0OwpOeYHMVM
16:25:04 109 5,318.0000 XLON 07002070000131250-E0OwpOeYHMVO
16:25:04 70 5,318.0000 XLON 07002070000131250-E0OwpOeYHMVQ
16:26:12 1 5,316.0000 XLON 05002050000131830-E0OwpOeYHOUO
16:28:04 116 5,314.0000 XLON 07002070000131665-E0OwpOeYHRaU
16:28:55 118 5,316.0000 XLON 05002050000132416-E0OwpOeYHT6J
16:28:55 196 5,316.0000 XLON 05002050000132416-E0OwpOeYHT6L
16:28:55 150 5,316.0000 XLON 07002070000132257-E0OwpOeYHT5t
16:28:55 3 5,316.0000 XLON 07002070000132257-E0OwpOeYHT5v
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 POSPKNBPPBDDAKB
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