REG - Ashtead Group PLC - Transaction in Own Shares
27/10/2025 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:20251027:nRSa8283Ea&default-theme=true
RNS Number : 8283E Ashtead Group PLC 27 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 24 October 2025 it purchased
for Treasury the following number of its ordinary shares of 10 pence each
pursuant to its up to $1.5bn share repurchase programme, details of which were
announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 84,134
Date of transaction: 24 October 2025
Average price paid per share (pence): 5,288.2516
Lowest price paid per share (pence): 5,216.0000
Highest price paid per share (pence): 5,352.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,818,302 (excluding Treasury shares), and the
Company will hold 30,536,531 ordinary shares in Treasury.
The figure of 420,818,302 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
08:01:37 247 5,296.0000 XLON 05002050000005014-E0OxYM8TeAKG
08:01:37 224 5,290.0000 XLON 05002050000005015-E0OxYM8TeAKY
08:01:37 225 5,294.0000 XLON 07002070000005015-E0OxYM8TeAKM
08:05:05 222 5,304.0000 XLON 05002050000005582-E0OxYM8TeIGQ
08:05:05 70 5,302.0000 XLON 07002070000005555-E0OxYM8TeIGU
08:05:05 82 5,302.0000 XLON 05002050000005551-E0OxYM8TeIGS
08:05:11 334 5,294.0000 XLON 07002070000005231-E0OxYM8TeIYD
08:07:05 286 5,310.0000 XLON 07002070000005839-E0OxYM8TeLkg
08:08:18 26 5,312.0000 XLON 07002070000006110-E0OxYM8TeNQF
08:09:22 156 5,320.0000 XLON 07002070000006267-E0OxYM8TeP8t
08:09:33 204 5,314.0000 XLON 05002050000006079-E0OxYM8TePMz
08:09:33 90 5,318.0000 XLON 05002050000006175-E0OxYM8TePM9
08:09:33 90 5,318.0000 XLON 07002070000006205-E0OxYM8TePMB
08:12:05 179 5,316.0000 XLON 05002050000006641-E0OxYM8TeSti
08:12:52 180 5,318.0000 XLON 05002050000006742-E0OxYM8TeTVr
08:13:48 155 5,326.0000 XLON 07002070000006947-E0OxYM8TeUei
08:13:48 181 5,324.0000 XLON 05002050000006887-E0OxYM8TeUek
08:15:22 152 5,328.0000 XLON 05002050000007105-E0OxYM8TeXH2
08:15:22 194 5,326.0000 XLON 05002050000007094-E0OxYM8TeXHN
08:16:17 150 5,326.0000 XLON 05002050000007459-E0OxYM8TeYca
08:16:38 82 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAh
08:16:38 96 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAj
08:16:38 78 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAl
08:17:41 164 5,326.0000 XLON 07002070000007995-E0OxYM8Tea4Y
08:18:03 189 5,322.0000 XLON 07002070000006925-E0OxYM8TeaIG
08:19:31 149 5,326.0000 XLON 07002070000008301-E0OxYM8TeboQ
08:19:58 1 5,324.0000 XLON 07002070000008388-E0OxYM8TecHr
08:20:20 159 5,324.0000 XLON 07002070000008424-E0OxYM8TecoZ
08:21:26 133 5,322.0000 XLON 07002070000008603-E0OxYM8Tee7f
08:21:32 194 5,320.0000 XLON 07002070000008043-E0OxYM8TeeDG
08:22:41 115 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6X
08:22:41 53 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6Z
08:22:41 163 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6b
08:23:36 164 5,310.0000 XLON 05002050000007444-E0OxYM8Teh5u
08:23:52 166 5,304.0000 XLON 07002070000008852-E0OxYM8TehUM
08:24:58 142 5,306.0000 XLON 07002070000009353-E0OxYM8Tei99
08:26:01 117 5,310.0000 XLON 05002050000009431-E0OxYM8TejGM
08:26:01 81 5,310.0000 XLON 05002050000009431-E0OxYM8TejGO
08:26:01 32 5,310.0000 XLON 05002050000009431-E0OxYM8TejGQ
08:26:01 69 5,310.0000 XLON 05002050000009431-E0OxYM8TejGS
08:26:40 168 5,306.0000 XLON 05002050000009359-E0OxYM8Tejvq
08:27:23 145 5,302.0000 XLON 05002050000009551-E0OxYM8TekVP
08:28:18 64 5,302.0000 XLON 07002070000009984-E0OxYM8TelDJ
08:28:18 26 5,302.0000 XLON 07002070000009984-E0OxYM8TelDL
08:28:18 96 5,302.0000 XLON 07002070000009984-E0OxYM8TelDN
08:30:10 59 5,318.0000 XLON 05002050000010233-E0OxYM8Tenh5
08:30:21 157 5,314.0000 XLON 07002070000010308-E0OxYM8Teo4K
08:31:08 3 5,314.0000 XLON 07002070000010983-E0OxYM8TepFu
08:31:08 106 5,314.0000 XLON 07002070000010983-E0OxYM8TepFx
08:31:50 110 5,314.0000 XLON 07002070000011051-E0OxYM8TeqEC
08:33:04 124 5,314.0000 XLON 05002050000011182-E0OxYM8TerAk
08:34:10 148 5,312.0000 XLON 05002050000011296-E0OxYM8TerxZ
08:34:21 186 5,312.0000 XLON 07002070000011702-E0OxYM8TesAl
08:34:41 133 5,310.0000 XLON 07002070000010297-E0OxYM8TesQH
08:36:33 168 5,316.0000 XLON 05002050000011884-E0OxYM8TeuBy
08:37:19 137 5,316.0000 XLON 05002050000012031-E0OxYM8TeuvI
08:39:25 158 5,316.0000 XLON 07002070000012573-E0OxYM8Tewe6
08:39:25 188 5,318.0000 XLON 05002050000012467-E0OxYM8Tewdg
08:43:02 166 5,318.0000 XLON 07002070000013033-E0OxYM8Tezep
08:43:02 57 5,320.0000 XLON 07002070000013121-E0OxYM8Tezck
08:43:02 71 5,320.0000 XLON 07002070000013121-E0OxYM8Tezcm
08:43:03 127 5,316.0000 XLON 05002050000012792-E0OxYM8TezgU
08:43:45 152 5,316.0000 XLON 05002050000013158-E0OxYM8Tf0Bm
08:44:43 95 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xR
08:44:43 118 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xT
08:44:43 41 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xV
08:44:43 30 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xX
08:45:45 179 5,312.0000 XLON 07002070000013353-E0OxYM8Tf1xu
08:46:10 268 5,308.0000 XLON 07002070000013864-E0OxYM8Tf2EV
08:46:17 129 5,304.0000 XLON 05002050000013257-E0OxYM8Tf2U2
08:47:18 124 5,300.0000 XLON 07002070000014079-E0OxYM8Tf3rN
08:47:42 196 5,300.0000 XLON 07002070000014252-E0OxYM8Tf4CX
08:47:43 196 5,298.0000 XLON 05002050000014052-E0OxYM8Tf4DF
08:49:21 145 5,296.0000 XLON 05002050000014348-E0OxYM8Tf5bC
08:49:50 136 5,294.0000 XLON 07002070000014556-E0OxYM8Tf62r
08:49:50 53 5,294.0000 XLON 07002070000014556-E0OxYM8Tf62t
08:52:44 161 5,300.0000 XLON 05002050000014885-E0OxYM8Tf8gR
08:53:06 227 5,298.0000 XLON 07002070000014826-E0OxYM8Tf8zF
08:54:42 227 5,296.0000 XLON 05002050000015202-E0OxYM8TfAT7
08:54:56 211 5,294.0000 XLON 07002070000015375-E0OxYM8TfAel
08:55:28 83 5,278.0000 XLON 07002070000015472-E0OxYM8TfBLG
08:56:01 142 5,280.0000 XLON 05002050000015512-E0OxYM8TfCC1
08:56:02 142 5,278.0000 XLON 07002070000015688-E0OxYM8TfCGI
08:56:32 155 5,270.0000 XLON 05002050000015513-E0OxYM8TfCvp
08:58:05 35 5,262.0000 XLON 07002070000016015-E0OxYM8TfE9H
08:59:23 201 5,264.0000 XLON 05002050000016184-E0OxYM8TfF58
09:00:30 74 5,270.0000 XLON 05002050000016651-E0OxYM8TfGLv
09:01:19 129 5,270.0000 XLON 05002050000017172-E0OxYM8TfH0s
09:02:09 129 5,268.0000 XLON 05002050000017134-E0OxYM8TfHvx
09:02:41 45 5,268.0000 XLON 07002070000017830-E0OxYM8TfIKr
09:02:41 58 5,268.0000 XLON 07002070000017830-E0OxYM8TfIKt
09:03:35 128 5,264.0000 XLON 05002050000017627-E0OxYM8TfJ7h
09:04:47 49 5,256.0000 XLON 07002070000017561-E0OxYM8TfKTu
09:05:37 39 5,258.0000 XLON 07002070000018476-E0OxYM8TfLZo
09:06:18 59 5,258.0000 XLON 07002070000018476-E0OxYM8TfMCL
09:06:18 102 5,258.0000 XLON 07002070000018659-E0OxYM8TfMCP
09:06:42 42 5,256.0000 XLON 07002070000017561-E0OxYM8TfMoE
09:08:38 198 5,266.0000 XLON 07002070000019357-E0OxYM8TfOXJ
09:10:12 91 5,266.0000 XLON 05002050000019358-E0OxYM8TfQ4W
09:10:12 167 5,266.0000 XLON 05002050000019358-E0OxYM8TfQ4Z
09:11:25 216 5,266.0000 XLON 05002050000019713-E0OxYM8TfRMt
09:13:18 117 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4F
09:13:18 39 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4H
09:13:18 47 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4J
09:14:21 69 5,266.0000 XLON 05002050000020514-E0OxYM8TfUFG
09:15:43 116 5,266.0000 XLON 07002070000020977-E0OxYM8TfVYL
09:16:39 237 5,266.0000 XLON 07002070000021076-E0OxYM8TfWg7
09:17:42 59 5,266.0000 XLON 07002070000021446-E0OxYM8TfXjE
09:17:42 210 5,266.0000 XLON 07002070000021446-E0OxYM8TfXjG
09:19:21 169 5,266.0000 XLON 05002050000021634-E0OxYM8TfZCt
09:21:38 216 5,268.0000 XLON 05002050000022075-E0OxYM8Tfasr
09:22:21 166 5,278.0000 XLON 05002050000022138-E0OxYM8TfbVC
09:23:54 163 5,274.0000 XLON 07002070000022438-E0OxYM8TfcaP
09:27:14 192 5,276.0000 XLON 07002070000022922-E0OxYM8TffZU
09:28:34 232 5,278.0000 XLON 07002070000023579-E0OxYM8Tfgbv
09:29:21 209 5,278.0000 XLON 05002050000023579-E0OxYM8Tfh8f
09:32:14 233 5,284.0000 XLON 07002070000024347-E0OxYM8TfkgI
09:33:18 99 5,286.0000 XLON 05002050000024538-E0OxYM8TflKw
09:33:18 38 5,286.0000 XLON 05002050000024538-E0OxYM8TflKy
09:33:55 88 5,286.0000 XLON 05002050000024625-E0OxYM8Tflnb
09:34:06 210 5,284.0000 XLON 07002070000024653-E0OxYM8Tfm01
09:35:00 252 5,284.0000 XLON 05002050000024702-E0OxYM8Tfn25
09:35:00 209 5,286.0000 XLON 05002050000024780-E0OxYM8Tfn0x
09:36:38 165 5,282.0000 XLON 05002050000025002-E0OxYM8TfocH
09:37:23 177 5,280.0000 XLON 05002050000024940-E0OxYM8TfpAQ
09:37:50 20 5,278.0000 XLON 07002070000025396-E0OxYM8TfpZp
09:37:50 90 5,278.0000 XLON 07002070000025396-E0OxYM8TfpZr
09:38:46 73 5,274.0000 XLON 05002050000025171-E0OxYM8TfqSK
09:42:13 154 5,282.0000 XLON 05002050000025929-E0OxYM8Tft1E
09:42:20 182 5,280.0000 XLON 05002050000025921-E0OxYM8Tft7E
09:43:33 149 5,278.0000 XLON 05002050000025616-E0OxYM8Tftvv
09:44:24 88 5,278.0000 XLON 07002070000026472-E0OxYM8TfuaU
09:45:07 52 5,278.0000 XLON 07002070000026472-E0OxYM8Tfv90
09:45:48 87 5,274.0000 XLON 07002070000026195-E0OxYM8TfvjD
09:45:48 60 5,276.0000 XLON 05002050000026251-E0OxYM8TfviN
09:46:38 38 5,274.0000 XLON 07002070000026851-E0OxYM8TfwQT
09:46:38 38 5,274.0000 XLON 07002070000026851-E0OxYM8TfwQV
09:46:39 132 5,272.0000 XLON 05002050000026550-E0OxYM8TfwQt
09:46:41 115 5,268.0000 XLON 05002050000025994-E0OxYM8TfwUU
09:46:41 10 5,268.0000 XLON 05002050000025994-E0OxYM8TfwUW
09:47:42 102 5,258.0000 XLON 07002070000027028-E0OxYM8Tfxs5
09:48:10 111 5,254.0000 XLON 05002050000026815-E0OxYM8TfyHq
09:51:39 97 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aI
09:51:39 54 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aK
09:51:39 9 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aM
09:51:48 91 5,248.0000 XLON 07002070000027324-E0OxYM8Tg1lz
09:51:48 100 5,250.0000 XLON 05002050000027111-E0OxYM8Tg1lF
09:53:39 83 5,244.0000 XLON 05002050000027721-E0OxYM8Tg3Ph
09:54:22 18 5,244.0000 XLON 05002050000027721-E0OxYM8Tg3tC
09:54:45 7 5,244.0000 XLON 07002070000028097-E0OxYM8Tg48t
09:55:23 118 5,244.0000 XLON 07002070000028097-E0OxYM8Tg4kI
09:55:35 43 5,242.0000 XLON 05002050000027664-E0OxYM8Tg4sN
09:55:50 50 5,242.0000 XLON 05002050000027664-E0OxYM8Tg53c
09:56:48 133 5,248.0000 XLON 05002050000028141-E0OxYM8Tg616
09:56:54 90 5,246.0000 XLON 07002070000028321-E0OxYM8Tg64v
09:58:09 101 5,248.0000 XLON 07002070000028599-E0OxYM8Tg712
09:58:09 49 5,248.0000 XLON 07002070000028599-E0OxYM8Tg70w
09:58:59 46 5,246.0000 XLON 07002070000028540-E0OxYM8Tg7Y5
09:58:59 82 5,246.0000 XLON 07002070000028540-E0OxYM8Tg7Y7
10:00:46 102 5,248.0000 XLON 05002050000028946-E0OxYM8Tg8nX
10:00:52 129 5,246.0000 XLON 05002050000028716-E0OxYM8Tg900
10:01:22 86 5,252.0000 XLON 07002070000029257-E0OxYM8Tg9Oh
10:01:22 10 5,252.0000 XLON 07002070000029257-E0OxYM8Tg9Oj
10:03:17 42 5,254.0000 XLON 07002070000029491-E0OxYM8TgAvm
10:03:17 111 5,254.0000 XLON 07002070000029491-E0OxYM8TgAvq
10:03:30 109 5,252.0000 XLON 07002070000029474-E0OxYM8TgB1x
10:05:38 69 5,256.0000 XLON 05002050000029651-E0OxYM8TgCNU
10:05:38 47 5,256.0000 XLON 05002050000029651-E0OxYM8TgCNW
10:06:03 48 5,256.0000 XLON 05002050000029712-E0OxYM8TgCdd
10:06:03 83 5,256.0000 XLON 05002050000029712-E0OxYM8TgCdf
10:07:25 113 5,256.0000 XLON 05002050000029876-E0OxYM8TgDqy
10:08:05 81 5,254.0000 XLON 07002070000030184-E0OxYM8TgEc8
10:08:05 25 5,254.0000 XLON 07002070000030184-E0OxYM8TgEcC
10:16:01 111 5,264.0000 XLON 07002070000031394-E0OxYM8TgKVK
10:16:01 150 5,264.0000 XLON 07002070000031394-E0OxYM8TgKVM
10:16:03 113 5,264.0000 XLON 05002050000031155-E0OxYM8TgKXU
10:17:21 7 5,264.0000 XLON 07002070000031583-E0OxYM8TgLH5
10:17:21 54 5,264.0000 XLON 07002070000031583-E0OxYM8TgLH7
10:17:48 70 5,264.0000 XLON 07002070000031614-E0OxYM8TgLQy
10:17:48 91 5,264.0000 XLON 05002050000031415-E0OxYM8TgLR6
10:17:48 108 5,264.0000 XLON 07002070000031659-E0OxYM8TgLR0
10:17:48 50 5,264.0000 XLON 07002070000031659-E0OxYM8TgLR4
10:18:53 131 5,262.0000 XLON 05002050000031260-E0OxYM8TgM9F
10:18:54 180 5,260.0000 XLON 05002050000030548-E0OxYM8TgMAu
10:19:16 101 5,252.0000 XLON 05002050000031603-E0OxYM8TgMSe
10:19:58 157 5,250.0000 XLON 05002050000031647-E0OxYM8TgMup
10:20:01 54 5,248.0000 XLON 07002070000031907-E0OxYM8TgMxy
10:20:01 77 5,248.0000 XLON 07002070000031907-E0OxYM8TgMy0
10:23:06 42 5,256.0000 XLON 07002070000032385-E0OxYM8TgPCK
10:25:47 242 5,258.0000 XLON 07002070000032852-E0OxYM8TgQXn
10:26:26 101 5,256.0000 XLON 05002050000032369-E0OxYM8TgQx7
10:26:26 118 5,256.0000 XLON 07002070000032385-E0OxYM8TgQx3
10:28:20 83 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdc
10:28:20 42 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdi
10:28:20 8 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdk
10:31:09 90 5,262.0000 XLON 05002050000033080-E0OxYM8TgTf8
10:31:09 88 5,262.0000 XLON 05002050000033080-E0OxYM8TgTes
10:31:09 42 5,262.0000 XLON 05002050000033080-E0OxYM8TgTev
10:33:00 55 5,264.0000 XLON 05002050000033569-E0OxYM8TgV0x
10:33:12 88 5,264.0000 XLON 05002050000033595-E0OxYM8TgVFJ
10:33:12 89 5,264.0000 XLON 05002050000033595-E0OxYM8TgVFL
10:34:23 94 5,264.0000 XLON 07002070000034040-E0OxYM8TgVoY
10:37:18 171 5,264.0000 XLON 05002050000033805-E0OxYM8TgY2i
10:37:18 118 5,264.0000 XLON 07002070000034283-E0OxYM8TgY2o
10:37:18 157 5,264.0000 XLON 05002050000033999-E0OxYM8TgY2m
10:38:06 246 5,262.0000 XLON 05002050000034241-E0OxYM8TgYUg
10:39:48 95 5,266.0000 XLON 07002070000034845-E0OxYM8TgZVl
10:41:24 105 5,266.0000 XLON 05002050000034745-E0OxYM8TgaWp
10:41:24 183 5,266.0000 XLON 07002070000035007-E0OxYM8TgaWt
10:41:24 9 5,266.0000 XLON 07002070000035015-E0OxYM8TgaWv
10:41:24 100 5,266.0000 XLON 07002070000035015-E0OxYM8TgaWy
10:41:29 74 5,262.0000 XLON 07002070000034789-E0OxYM8Tgaig
10:41:29 108 5,262.0000 XLON 07002070000034789-E0OxYM8Tgaii
10:45:47 81 5,266.0000 XLON 07002070000035668-E0OxYM8Tgcza
10:46:04 35 5,266.0000 XLON 05002050000035461-E0OxYM8Tgd9L
10:46:04 61 5,266.0000 XLON 05002050000035461-E0OxYM8Tgd9N
10:46:41 82 5,266.0000 XLON 07002070000035831-E0OxYM8TgdRM
10:48:31 86 5,266.0000 XLON 07002070000035998-E0OxYM8TgecG
10:48:31 80 5,266.0000 XLON 07002070000035998-E0OxYM8TgecI
10:51:15 31 5,266.0000 XLON 05002050000035996-E0OxYM8TggkZ
10:51:15 156 5,266.0000 XLON 05002050000035996-E0OxYM8Tggkc
10:52:44 80 5,266.0000 XLON 05002050000036508-E0OxYM8TghSh
10:53:24 73 5,268.0000 XLON 07002070000036828-E0OxYM8Tghsl
10:53:24 54 5,268.0000 XLON 07002070000036828-E0OxYM8Tghsh
10:54:24 58 5,268.0000 XLON 05002050000036728-E0OxYM8Tgint
10:54:39 9 5,266.0000 XLON 05002050000036535-E0OxYM8Tgixq
10:55:15 90 5,272.0000 XLON 07002070000037135-E0OxYM8TgjUb
10:55:33 126 5,270.0000 XLON 05002050000036902-E0OxYM8Tgjln
10:55:33 77 5,270.0000 XLON 05002050000036903-E0OxYM8Tgjlp
10:56:07 156 5,266.0000 XLON 05002050000036535-E0OxYM8TgkGn
10:56:32 86 5,264.0000 XLON 05002050000037063-E0OxYM8Tgkb3
10:56:34 60 5,262.0000 XLON 05002050000036948-E0OxYM8Tgkdb
10:56:34 13 5,262.0000 XLON 05002050000036948-E0OxYM8TgkdU
10:56:37 39 5,262.0000 XLON 05002050000036948-E0OxYM8Tgkij
10:58:17 164 5,262.0000 XLON 07002070000037587-E0OxYM8TgmJx
10:58:17 187 5,264.0000 XLON 05002050000037376-E0OxYM8TgmJB
11:00:38 138 5,260.0000 XLON 07002070000037861-E0OxYM8Tgnvd
11:00:38 112 5,262.0000 XLON 07002070000038188-E0OxYM8TgnvE
11:01:57 143 5,258.0000 XLON 07002070000038274-E0OxYM8Tgp48
11:04:05 116 5,260.0000 XLON 05002050000038481-E0OxYM8Tgqnm
11:06:05 57 5,270.0000 XLON 07002070000039001-E0OxYM8Tgs4H
11:06:05 102 5,270.0000 XLON 07002070000039001-E0OxYM8Tgs4K
11:07:53 62 5,274.0000 XLON 05002050000039281-E0OxYM8TgtCA
11:07:53 106 5,274.0000 XLON 05002050000039281-E0OxYM8TgtCC
11:11:04 198 5,274.0000 XLON 07002070000040050-E0OxYM8TgunI
11:11:04 66 5,274.0000 XLON 07002070000040050-E0OxYM8TgunM
11:13:22 59 5,274.0000 XLON 07002070000040428-E0OxYM8Tgvpy
11:13:22 165 5,274.0000 XLON 07002070000040428-E0OxYM8Tgvq0
11:14:24 141 5,274.0000 XLON 07002070000040562-E0OxYM8Tgwe1
11:14:24 92 5,274.0000 XLON 07002070000040562-E0OxYM8Tgwe3
11:15:29 216 5,272.0000 XLON 05002050000039530-E0OxYM8TgxAZ
11:16:31 102 5,272.0000 XLON 07002070000041021-E0OxYM8Tgy0C
11:16:31 73 5,272.0000 XLON 07002070000041021-E0OxYM8Tgy0E
11:17:07 125 5,270.0000 XLON 07002070000040942-E0OxYM8TgyJK
11:18:02 150 5,268.0000 XLON 07002070000041236-E0OxYM8TgyeE
11:20:38 71 5,268.0000 XLON 05002050000041123-E0OxYM8Th0Dd
11:20:41 67 5,264.0000 XLON 07002070000041120-E0OxYM8Th0Gn
11:20:41 24 5,264.0000 XLON 07002070000041120-E0OxYM8Th0Gp
11:20:47 83 5,262.0000 XLON 05002050000041244-E0OxYM8Th0Qu
11:20:48 33 5,262.0000 XLON 05002050000041244-E0OxYM8Th0VX
11:21:23 59 5,260.0000 XLON 07002070000041737-E0OxYM8Th0sG
11:21:23 50 5,260.0000 XLON 07002070000041737-E0OxYM8Th0sI
11:21:23 92 5,262.0000 XLON 07002070000041751-E0OxYM8Th0rj
11:21:25 59 5,256.0000 XLON 05002050000041466-E0OxYM8Th0xc
11:23:32 87 5,254.0000 XLON 07002070000042080-E0OxYM8Th2fh
11:23:32 74 5,256.0000 XLON 05002050000041846-E0OxYM8Th2dc
11:23:32 74 5,258.0000 XLON 07002070000042177-E0OxYM8Th2dY
11:24:36 65 5,244.0000 XLON 07002070000042383-E0OxYM8Th3QS
11:26:25 92 5,248.0000 XLON 07002070000042617-E0OxYM8Th4Vo
11:29:12 108 5,246.0000 XLON 05002050000042398-E0OxYM8Th62b
11:30:38 106 5,246.0000 XLON 07002070000043043-E0OxYM8Th7vc
11:30:38 117 5,248.0000 XLON 07002070000043242-E0OxYM8Th7uP
11:32:40 96 5,252.0000 XLON 05002050000043402-E0OxYM8Th98A
11:32:40 96 5,252.0000 XLON 07002070000043613-E0OxYM8Th988
11:32:45 7 5,252.0000 XLON 05002050000043425-E0OxYM8Th9BN
11:34:56 129 5,250.0000 XLON 07002070000043652-E0OxYM8ThAWu
11:35:43 79 5,248.0000 XLON 05002050000043659-E0OxYM8ThAwm
11:35:43 62 5,248.0000 XLON 07002070000043837-E0OxYM8ThAwk
11:37:44 117 5,250.0000 XLON 07002070000044124-E0OxYM8ThC0X
11:37:44 106 5,250.0000 XLON 07002070000044195-E0OxYM8ThC0Z
11:37:57 96 5,248.0000 XLON 07002070000044356-E0OxYM8ThCAv
11:38:32 105 5,246.0000 XLON 05002050000043889-E0OxYM8ThCei
11:46:04 54 5,246.0000 XLON 07002070000044686-E0OxYM8ThGVc
11:46:04 83 5,246.0000 XLON 05002050000044828-E0OxYM8ThGVg
11:46:04 63 5,246.0000 XLON 07002070000044686-E0OxYM8ThGVe
11:46:04 141 5,246.0000 XLON 07002070000045277-E0OxYM8ThGVi
11:46:11 90 5,244.0000 XLON 05002050000044353-E0OxYM8ThGZh
11:46:11 78 5,244.0000 XLON 07002070000045580-E0OxYM8ThGZj
11:48:26 155 5,248.0000 XLON 07002070000045641-E0OxYM8ThHWF
11:48:26 197 5,248.0000 XLON 07002070000045809-E0OxYM8ThHWH
11:50:00 170 5,250.0000 XLON 07002070000046033-E0OxYM8ThIGG
11:50:08 131 5,248.0000 XLON 05002050000045814-E0OxYM8ThIZv
11:50:08 144 5,248.0000 XLON 07002070000046001-E0OxYM8ThIZt
11:51:42 54 5,244.0000 XLON 05002050000046036-E0OxYM8ThJSO
11:52:19 65 5,244.0000 XLON 05002050000046036-E0OxYM8ThJkq
11:53:37 2 5,248.0000 XLON 05002050000046376-E0OxYM8ThKQP
11:54:12 110 5,246.0000 XLON 07002070000046564-E0OxYM8ThKpJ
11:54:12 90 5,250.0000 XLON 05002050000046386-E0OxYM8ThKnZ
11:54:12 64 5,250.0000 XLON 07002070000046570-E0OxYM8ThKnb
11:55:59 99 5,242.0000 XLON 07002070000046650-E0OxYM8ThLmn
11:56:11 36 5,242.0000 XLON 07002070000046895-E0OxYM8ThLvY
11:56:11 66 5,242.0000 XLON 07002070000046895-E0OxYM8ThLvW
11:56:41 60 5,240.0000 XLON 05002050000046474-E0OxYM8ThMFR
11:56:41 39 5,240.0000 XLON 05002050000046474-E0OxYM8ThMFX
12:00:00 66 5,242.0000 XLON 05002050000047119-E0OxYM8ThP3y
12:00:00 84 5,240.0000 XLON 05002050000046998-E0OxYM8ThP40
12:00:00 126 5,242.0000 XLON 07002070000047208-E0OxYM8ThP3w
12:04:10 217 5,248.0000 XLON 07002070000048460-E0OxYM8ThUmT
12:05:21 100 5,242.0000 XLON 07002070000048563-E0OxYM8ThVbS
12:05:21 38 5,244.0000 XLON 05002050000048085-E0OxYM8ThVZt
12:05:21 169 5,244.0000 XLON 05002050000048085-E0OxYM8ThVa4
12:09:19 209 5,244.0000 XLON 05002050000049141-E0OxYM8ThYG6
12:09:26 115 5,244.0000 XLON 07002070000049386-E0OxYM8ThYJp
12:10:26 89 5,236.0000 XLON 07002070000049501-E0OxYM8ThYqq
12:10:26 209 5,242.0000 XLON 05002050000049028-E0OxYM8ThYoq
12:15:33 188 5,242.0000 XLON 07002070000050048-E0OxYM8ThbaZ
12:16:05 120 5,240.0000 XLON 05002050000049585-E0OxYM8ThbzM
12:16:19 100 5,238.0000 XLON 05002050000050085-E0OxYM8Thc2k
12:16:49 58 5,234.0000 XLON 05002050000050321-E0OxYM8ThcJY
12:16:49 34 5,234.0000 XLON 05002050000050321-E0OxYM8ThcJf
12:20:52 196 5,234.0000 XLON 07002070000051161-E0OxYM8Theac
12:22:37 54 5,232.0000 XLON 05002050000050401-E0OxYM8Thg13
12:22:41 59 5,232.0000 XLON 05002050000050401-E0OxYM8Thg5k
12:24:04 32 5,232.0000 XLON 05002050000050401-E0OxYM8Thgnj
12:24:04 196 5,232.0000 XLON 07002070000051669-E0OxYM8Thgnl
12:24:29 78 5,230.0000 XLON 05002050000051601-E0OxYM8Thh17
12:24:29 83 5,230.0000 XLON 07002070000050716-E0OxYM8Thh13
12:24:57 65 5,228.0000 XLON 05002050000051044-E0OxYM8ThhGm
12:25:00 159 5,226.0000 XLON 07002070000051510-E0OxYM8ThhKk
12:25:01 25 5,224.0000 XLON 07002070000051848-E0OxYM8ThhMQ
12:25:01 93 5,224.0000 XLON 07002070000051848-E0OxYM8ThhMS
12:27:12 11 5,226.0000 XLON 07002070000052178-E0OxYM8ThiQj
12:27:12 104 5,226.0000 XLON 07002070000052178-E0OxYM8ThiQr
12:29:15 1 5,224.0000 XLON 07002070000052062-E0OxYM8ThjJL
12:30:31 91 5,224.0000 XLON 07002070000052062-E0OxYM8Thk11
12:32:54 153 5,226.0000 XLON 05002050000052717-E0OxYM8Thl9M
12:33:04 261 5,224.0000 XLON 05002050000052591-E0OxYM8ThlK6
12:33:04 52 5,226.0000 XLON 05002050000052717-E0OxYM8ThlJX
12:35:26 146 5,226.0000 XLON 05002050000053029-E0OxYM8ThmX0
12:39:05 263 5,228.0000 XLON 05002050000053701-E0OxYM8ThoJs
12:41:43 65 5,228.0000 XLON 05002050000054103-E0OxYM8ThqIQ
12:41:43 73 5,228.0000 XLON 05002050000054103-E0OxYM8ThqIS
12:41:51 54 5,226.0000 XLON 05002050000053353-E0OxYM8ThqM6
12:41:51 128 5,226.0000 XLON 05002050000053353-E0OxYM8ThqMB
12:41:56 200 5,224.0000 XLON 07002070000053235-E0OxYM8ThqNt
12:44:00 28 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUE
12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUG
12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUI
12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUK
12:44:26 188 5,224.0000 XLON 07002070000054714-E0OxYM8ThrkH
12:48:41 185 5,226.0000 XLON 07002070000055048-E0OxYM8ThuOI
12:49:19 132 5,224.0000 XLON 07002070000055036-E0OxYM8ThupI
12:50:00 152 5,224.0000 XLON 07002070000055612-E0OxYM8ThvE6
12:50:11 79 5,222.0000 XLON 05002050000054954-E0OxYM8ThvHJ
12:50:11 89 5,222.0000 XLON 07002070000055564-E0OxYM8ThvHL
12:50:14 126 5,220.0000 XLON 07002070000055314-E0OxYM8ThvK9
12:51:08 52 5,224.0000 XLON 07002070000055796-E0OxYM8Thvy4
12:51:14 74 5,224.0000 XLON 07002070000055796-E0OxYM8Thw5C
12:53:09 100 5,232.0000 XLON 07002070000056104-E0OxYM8ThxsX
12:53:20 141 5,230.0000 XLON 05002050000055958-E0OxYM8Thy3o
12:54:48 74 5,224.0000 XLON 05002050000056207-E0OxYM8Thz8B
12:54:48 15 5,224.0000 XLON 05002050000056207-E0OxYM8Thz8I
12:56:41 62 5,222.0000 XLON 07002070000056169-E0OxYM8ThzsJ
12:57:29 89 5,220.0000 XLON 07002070000056341-E0OxYM8Ti0I9
12:57:45 119 5,218.0000 XLON 07002070000056611-E0OxYM8Ti0Yu
12:59:09 83 5,216.0000 XLON 07002070000056848-E0OxYM8Ti1KC
13:01:42 144 5,216.0000 XLON 07002070000057365-E0OxYM8Ti2lN
13:04:44 101 5,218.0000 XLON 07002070000058004-E0OxYM8Ti4n1
13:04:44 63 5,218.0000 XLON 07002070000058004-E0OxYM8Ti4n4
13:06:01 109 5,220.0000 XLON 05002050000057995-E0OxYM8Ti5qq
13:06:01 102 5,220.0000 XLON 07002070000058127-E0OxYM8Ti5qs
13:06:01 179 5,220.0000 XLON 05002050000058034-E0OxYM8Ti5qw
13:08:13 168 5,226.0000 XLON 07002070000058712-E0OxYM8Ti71B
13:08:58 112 5,224.0000 XLON 07002070000058641-E0OxYM8Ti7OR
13:09:55 128 5,224.0000 XLON 05002050000058910-E0OxYM8Ti8G6
13:12:26 152 5,222.0000 XLON 05002050000059164-E0OxYM8Ti9lE
13:14:00 144 5,222.0000 XLON 05002050000059564-E0OxYM8TiAjX
13:14:18 44 5,220.0000 XLON 07002070000059047-E0OxYM8TiAsK
13:14:18 115 5,220.0000 XLON 07002070000059047-E0OxYM8TiAsW
13:15:15 131 5,220.0000 XLON 05002050000059616-E0OxYM8TiBSX
13:17:15 195 5,220.0000 XLON 05002050000060058-E0OxYM8TiChk
13:17:20 153 5,216.0000 XLON 07002070000059590-E0OxYM8TiCjb
13:17:20 81 5,216.0000 XLON 07002070000060275-E0OxYM8TiCjd
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:37
247
5,296.0000
XLON
05002050000005014-E0OxYM8TeAKG
08:01:37
224
5,290.0000
XLON
05002050000005015-E0OxYM8TeAKY
08:01:37
225
5,294.0000
XLON
07002070000005015-E0OxYM8TeAKM
08:05:05
222
5,304.0000
XLON
05002050000005582-E0OxYM8TeIGQ
08:05:05
70
5,302.0000
XLON
07002070000005555-E0OxYM8TeIGU
08:05:05
82
5,302.0000
XLON
05002050000005551-E0OxYM8TeIGS
08:05:11
334
5,294.0000
XLON
07002070000005231-E0OxYM8TeIYD
08:07:05
286
5,310.0000
XLON
07002070000005839-E0OxYM8TeLkg
08:08:18
26
5,312.0000
XLON
07002070000006110-E0OxYM8TeNQF
08:09:22
156
5,320.0000
XLON
07002070000006267-E0OxYM8TeP8t
08:09:33
204
5,314.0000
XLON
05002050000006079-E0OxYM8TePMz
08:09:33
90
5,318.0000
XLON
05002050000006175-E0OxYM8TePM9
08:09:33
90
5,318.0000
XLON
07002070000006205-E0OxYM8TePMB
08:12:05
179
5,316.0000
XLON
05002050000006641-E0OxYM8TeSti
08:12:52
180
5,318.0000
XLON
05002050000006742-E0OxYM8TeTVr
08:13:48
155
5,326.0000
XLON
07002070000006947-E0OxYM8TeUei
08:13:48
181
5,324.0000
XLON
05002050000006887-E0OxYM8TeUek
08:15:22
152
5,328.0000
XLON
05002050000007105-E0OxYM8TeXH2
08:15:22
194
5,326.0000
XLON
05002050000007094-E0OxYM8TeXHN
08:16:17
150
5,326.0000
XLON
05002050000007459-E0OxYM8TeYca
08:16:38
82
5,326.0000
XLON
05002050000007613-E0OxYM8TeZAh
08:16:38
96
5,326.0000
XLON
05002050000007613-E0OxYM8TeZAj
08:16:38
78
5,326.0000
XLON
05002050000007613-E0OxYM8TeZAl
08:17:41
164
5,326.0000
XLON
07002070000007995-E0OxYM8Tea4Y
08:18:03
189
5,322.0000
XLON
07002070000006925-E0OxYM8TeaIG
08:19:31
149
5,326.0000
XLON
07002070000008301-E0OxYM8TeboQ
08:19:58
1
5,324.0000
XLON
07002070000008388-E0OxYM8TecHr
08:20:20
159
5,324.0000
XLON
07002070000008424-E0OxYM8TecoZ
08:21:26
133
5,322.0000
XLON
07002070000008603-E0OxYM8Tee7f
08:21:32
194
5,320.0000
XLON
07002070000008043-E0OxYM8TeeDG
08:22:41
115
5,316.0000
XLON
07002070000008920-E0OxYM8Teg6X
08:22:41
53
5,316.0000
XLON
07002070000008920-E0OxYM8Teg6Z
08:22:41
163
5,316.0000
XLON
07002070000008920-E0OxYM8Teg6b
08:23:36
164
5,310.0000
XLON
05002050000007444-E0OxYM8Teh5u
08:23:52
166
5,304.0000
XLON
07002070000008852-E0OxYM8TehUM
08:24:58
142
5,306.0000
XLON
07002070000009353-E0OxYM8Tei99
08:26:01
117
5,310.0000
XLON
05002050000009431-E0OxYM8TejGM
08:26:01
81
5,310.0000
XLON
05002050000009431-E0OxYM8TejGO
08:26:01
32
5,310.0000
XLON
05002050000009431-E0OxYM8TejGQ
08:26:01
69
5,310.0000
XLON
05002050000009431-E0OxYM8TejGS
08:26:40
168
5,306.0000
XLON
05002050000009359-E0OxYM8Tejvq
08:27:23
145
5,302.0000
XLON
05002050000009551-E0OxYM8TekVP
08:28:18
64
5,302.0000
XLON
07002070000009984-E0OxYM8TelDJ
08:28:18
26
5,302.0000
XLON
07002070000009984-E0OxYM8TelDL
08:28:18
96
5,302.0000
XLON
07002070000009984-E0OxYM8TelDN
08:30:10
59
5,318.0000
XLON
05002050000010233-E0OxYM8Tenh5
08:30:21
157
5,314.0000
XLON
07002070000010308-E0OxYM8Teo4K
08:31:08
3
5,314.0000
XLON
07002070000010983-E0OxYM8TepFu
08:31:08
106
5,314.0000
XLON
07002070000010983-E0OxYM8TepFx
08:31:50
110
5,314.0000
XLON
07002070000011051-E0OxYM8TeqEC
08:33:04
124
5,314.0000
XLON
05002050000011182-E0OxYM8TerAk
08:34:10
148
5,312.0000
XLON
05002050000011296-E0OxYM8TerxZ
08:34:21
186
5,312.0000
XLON
07002070000011702-E0OxYM8TesAl
08:34:41
133
5,310.0000
XLON
07002070000010297-E0OxYM8TesQH
08:36:33
168
5,316.0000
XLON
05002050000011884-E0OxYM8TeuBy
08:37:19
137
5,316.0000
XLON
05002050000012031-E0OxYM8TeuvI
08:39:25
158
5,316.0000
XLON
07002070000012573-E0OxYM8Tewe6
08:39:25
188
5,318.0000
XLON
05002050000012467-E0OxYM8Tewdg
08:43:02
166
5,318.0000
XLON
07002070000013033-E0OxYM8Tezep
08:43:02
57
5,320.0000
XLON
07002070000013121-E0OxYM8Tezck
08:43:02
71
5,320.0000
XLON
07002070000013121-E0OxYM8Tezcm
08:43:03
127
5,316.0000
XLON
05002050000012792-E0OxYM8TezgU
08:43:45
152
5,316.0000
XLON
05002050000013158-E0OxYM8Tf0Bm
08:44:43
95
5,316.0000
XLON
05002050000013429-E0OxYM8Tf0xR
08:44:43
118
5,316.0000
XLON
05002050000013429-E0OxYM8Tf0xT
08:44:43
41
5,316.0000
XLON
05002050000013429-E0OxYM8Tf0xV
08:44:43
30
5,316.0000
XLON
05002050000013429-E0OxYM8Tf0xX
08:45:45
179
5,312.0000
XLON
07002070000013353-E0OxYM8Tf1xu
08:46:10
268
5,308.0000
XLON
07002070000013864-E0OxYM8Tf2EV
08:46:17
129
5,304.0000
XLON
05002050000013257-E0OxYM8Tf2U2
08:47:18
124
5,300.0000
XLON
07002070000014079-E0OxYM8Tf3rN
08:47:42
196
5,300.0000
XLON
07002070000014252-E0OxYM8Tf4CX
08:47:43
196
5,298.0000
XLON
05002050000014052-E0OxYM8Tf4DF
08:49:21
145
5,296.0000
XLON
05002050000014348-E0OxYM8Tf5bC
08:49:50
136
5,294.0000
XLON
07002070000014556-E0OxYM8Tf62r
08:49:50
53
5,294.0000
XLON
07002070000014556-E0OxYM8Tf62t
08:52:44
161
5,300.0000
XLON
05002050000014885-E0OxYM8Tf8gR
08:53:06
227
5,298.0000
XLON
07002070000014826-E0OxYM8Tf8zF
08:54:42
227
5,296.0000
XLON
05002050000015202-E0OxYM8TfAT7
08:54:56
211
5,294.0000
XLON
07002070000015375-E0OxYM8TfAel
08:55:28
83
5,278.0000
XLON
07002070000015472-E0OxYM8TfBLG
08:56:01
142
5,280.0000
XLON
05002050000015512-E0OxYM8TfCC1
08:56:02
142
5,278.0000
XLON
07002070000015688-E0OxYM8TfCGI
08:56:32
155
5,270.0000
XLON
05002050000015513-E0OxYM8TfCvp
08:58:05
35
5,262.0000
XLON
07002070000016015-E0OxYM8TfE9H
08:59:23
201
5,264.0000
XLON
05002050000016184-E0OxYM8TfF58
09:00:30
74
5,270.0000
XLON
05002050000016651-E0OxYM8TfGLv
09:01:19
129
5,270.0000
XLON
05002050000017172-E0OxYM8TfH0s
09:02:09
129
5,268.0000
XLON
05002050000017134-E0OxYM8TfHvx
09:02:41
45
5,268.0000
XLON
07002070000017830-E0OxYM8TfIKr
09:02:41
58
5,268.0000
XLON
07002070000017830-E0OxYM8TfIKt
09:03:35
128
5,264.0000
XLON
05002050000017627-E0OxYM8TfJ7h
09:04:47
49
5,256.0000
XLON
07002070000017561-E0OxYM8TfKTu
09:05:37
39
5,258.0000
XLON
07002070000018476-E0OxYM8TfLZo
09:06:18
59
5,258.0000
XLON
07002070000018476-E0OxYM8TfMCL
09:06:18
102
5,258.0000
XLON
07002070000018659-E0OxYM8TfMCP
09:06:42
42
5,256.0000
XLON
07002070000017561-E0OxYM8TfMoE
09:08:38
198
5,266.0000
XLON
07002070000019357-E0OxYM8TfOXJ
09:10:12
91
5,266.0000
XLON
05002050000019358-E0OxYM8TfQ4W
09:10:12
167
5,266.0000
XLON
05002050000019358-E0OxYM8TfQ4Z
09:11:25
216
5,266.0000
XLON
05002050000019713-E0OxYM8TfRMt
09:13:18
117
5,268.0000
XLON
05002050000020218-E0OxYM8TfT4F
09:13:18
39
5,268.0000
XLON
05002050000020218-E0OxYM8TfT4H
09:13:18
47
5,268.0000
XLON
05002050000020218-E0OxYM8TfT4J
09:14:21
69
5,266.0000
XLON
05002050000020514-E0OxYM8TfUFG
09:15:43
116
5,266.0000
XLON
07002070000020977-E0OxYM8TfVYL
09:16:39
237
5,266.0000
XLON
07002070000021076-E0OxYM8TfWg7
09:17:42
59
5,266.0000
XLON
07002070000021446-E0OxYM8TfXjE
09:17:42
210
5,266.0000
XLON
07002070000021446-E0OxYM8TfXjG
09:19:21
169
5,266.0000
XLON
05002050000021634-E0OxYM8TfZCt
09:21:38
216
5,268.0000
XLON
05002050000022075-E0OxYM8Tfasr
09:22:21
166
5,278.0000
XLON
05002050000022138-E0OxYM8TfbVC
09:23:54
163
5,274.0000
XLON
07002070000022438-E0OxYM8TfcaP
09:27:14
192
5,276.0000
XLON
07002070000022922-E0OxYM8TffZU
09:28:34
232
5,278.0000
XLON
07002070000023579-E0OxYM8Tfgbv
09:29:21
209
5,278.0000
XLON
05002050000023579-E0OxYM8Tfh8f
09:32:14
233
5,284.0000
XLON
07002070000024347-E0OxYM8TfkgI
09:33:18
99
5,286.0000
XLON
05002050000024538-E0OxYM8TflKw
09:33:18
38
5,286.0000
XLON
05002050000024538-E0OxYM8TflKy
09:33:55
88
5,286.0000
XLON
05002050000024625-E0OxYM8Tflnb
09:34:06
210
5,284.0000
XLON
07002070000024653-E0OxYM8Tfm01
09:35:00
252
5,284.0000
XLON
05002050000024702-E0OxYM8Tfn25
09:35:00
209
5,286.0000
XLON
05002050000024780-E0OxYM8Tfn0x
09:36:38
165
5,282.0000
XLON
05002050000025002-E0OxYM8TfocH
09:37:23
177
5,280.0000
XLON
05002050000024940-E0OxYM8TfpAQ
09:37:50
20
5,278.0000
XLON
07002070000025396-E0OxYM8TfpZp
09:37:50
90
5,278.0000
XLON
07002070000025396-E0OxYM8TfpZr
09:38:46
73
5,274.0000
XLON
05002050000025171-E0OxYM8TfqSK
09:42:13
154
5,282.0000
XLON
05002050000025929-E0OxYM8Tft1E
09:42:20
182
5,280.0000
XLON
05002050000025921-E0OxYM8Tft7E
09:43:33
149
5,278.0000
XLON
05002050000025616-E0OxYM8Tftvv
09:44:24
88
5,278.0000
XLON
07002070000026472-E0OxYM8TfuaU
09:45:07
52
5,278.0000
XLON
07002070000026472-E0OxYM8Tfv90
09:45:48
87
5,274.0000
XLON
07002070000026195-E0OxYM8TfvjD
09:45:48
60
5,276.0000
XLON
05002050000026251-E0OxYM8TfviN
09:46:38
38
5,274.0000
XLON
07002070000026851-E0OxYM8TfwQT
09:46:38
38
5,274.0000
XLON
07002070000026851-E0OxYM8TfwQV
09:46:39
132
5,272.0000
XLON
05002050000026550-E0OxYM8TfwQt
09:46:41
115
5,268.0000
XLON
05002050000025994-E0OxYM8TfwUU
09:46:41
10
5,268.0000
XLON
05002050000025994-E0OxYM8TfwUW
09:47:42
102
5,258.0000
XLON
07002070000027028-E0OxYM8Tfxs5
09:48:10
111
5,254.0000
XLON
05002050000026815-E0OxYM8TfyHq
09:51:39
97
5,252.0000
XLON
07002070000027656-E0OxYM8Tg1aI
09:51:39
54
5,252.0000
XLON
07002070000027656-E0OxYM8Tg1aK
09:51:39
9
5,252.0000
XLON
07002070000027656-E0OxYM8Tg1aM
09:51:48
91
5,248.0000
XLON
07002070000027324-E0OxYM8Tg1lz
09:51:48
100
5,250.0000
XLON
05002050000027111-E0OxYM8Tg1lF
09:53:39
83
5,244.0000
XLON
05002050000027721-E0OxYM8Tg3Ph
09:54:22
18
5,244.0000
XLON
05002050000027721-E0OxYM8Tg3tC
09:54:45
7
5,244.0000
XLON
07002070000028097-E0OxYM8Tg48t
09:55:23
118
5,244.0000
XLON
07002070000028097-E0OxYM8Tg4kI
09:55:35
43
5,242.0000
XLON
05002050000027664-E0OxYM8Tg4sN
09:55:50
50
5,242.0000
XLON
05002050000027664-E0OxYM8Tg53c
09:56:48
133
5,248.0000
XLON
05002050000028141-E0OxYM8Tg616
09:56:54
90
5,246.0000
XLON
07002070000028321-E0OxYM8Tg64v
09:58:09
101
5,248.0000
XLON
07002070000028599-E0OxYM8Tg712
09:58:09
49
5,248.0000
XLON
07002070000028599-E0OxYM8Tg70w
09:58:59
46
5,246.0000
XLON
07002070000028540-E0OxYM8Tg7Y5
09:58:59
82
5,246.0000
XLON
07002070000028540-E0OxYM8Tg7Y7
10:00:46
102
5,248.0000
XLON
05002050000028946-E0OxYM8Tg8nX
10:00:52
129
5,246.0000
XLON
05002050000028716-E0OxYM8Tg900
10:01:22
86
5,252.0000
XLON
07002070000029257-E0OxYM8Tg9Oh
10:01:22
10
5,252.0000
XLON
07002070000029257-E0OxYM8Tg9Oj
10:03:17
42
5,254.0000
XLON
07002070000029491-E0OxYM8TgAvm
10:03:17
111
5,254.0000
XLON
07002070000029491-E0OxYM8TgAvq
10:03:30
109
5,252.0000
XLON
07002070000029474-E0OxYM8TgB1x
10:05:38
69
5,256.0000
XLON
05002050000029651-E0OxYM8TgCNU
10:05:38
47
5,256.0000
XLON
05002050000029651-E0OxYM8TgCNW
10:06:03
48
5,256.0000
XLON
05002050000029712-E0OxYM8TgCdd
10:06:03
83
5,256.0000
XLON
05002050000029712-E0OxYM8TgCdf
10:07:25
113
5,256.0000
XLON
05002050000029876-E0OxYM8TgDqy
10:08:05
81
5,254.0000
XLON
07002070000030184-E0OxYM8TgEc8
10:08:05
25
5,254.0000
XLON
07002070000030184-E0OxYM8TgEcC
10:16:01
111
5,264.0000
XLON
07002070000031394-E0OxYM8TgKVK
10:16:01
150
5,264.0000
XLON
07002070000031394-E0OxYM8TgKVM
10:16:03
113
5,264.0000
XLON
05002050000031155-E0OxYM8TgKXU
10:17:21
7
5,264.0000
XLON
07002070000031583-E0OxYM8TgLH5
10:17:21
54
5,264.0000
XLON
07002070000031583-E0OxYM8TgLH7
10:17:48
70
5,264.0000
XLON
07002070000031614-E0OxYM8TgLQy
10:17:48
91
5,264.0000
XLON
05002050000031415-E0OxYM8TgLR6
10:17:48
108
5,264.0000
XLON
07002070000031659-E0OxYM8TgLR0
10:17:48
50
5,264.0000
XLON
07002070000031659-E0OxYM8TgLR4
10:18:53
131
5,262.0000
XLON
05002050000031260-E0OxYM8TgM9F
10:18:54
180
5,260.0000
XLON
05002050000030548-E0OxYM8TgMAu
10:19:16
101
5,252.0000
XLON
05002050000031603-E0OxYM8TgMSe
10:19:58
157
5,250.0000
XLON
05002050000031647-E0OxYM8TgMup
10:20:01
54
5,248.0000
XLON
07002070000031907-E0OxYM8TgMxy
10:20:01
77
5,248.0000
XLON
07002070000031907-E0OxYM8TgMy0
10:23:06
42
5,256.0000
XLON
07002070000032385-E0OxYM8TgPCK
10:25:47
242
5,258.0000
XLON
07002070000032852-E0OxYM8TgQXn
10:26:26
101
5,256.0000
XLON
05002050000032369-E0OxYM8TgQx7
10:26:26
118
5,256.0000
XLON
07002070000032385-E0OxYM8TgQx3
10:28:20
83
5,260.0000
XLON
05002050000032705-E0OxYM8TgRdc
10:28:20
42
5,260.0000
XLON
05002050000032705-E0OxYM8TgRdi
10:28:20
8
5,260.0000
XLON
05002050000032705-E0OxYM8TgRdk
10:31:09
90
5,262.0000
XLON
05002050000033080-E0OxYM8TgTf8
10:31:09
88
5,262.0000
XLON
05002050000033080-E0OxYM8TgTes
10:31:09
42
5,262.0000
XLON
05002050000033080-E0OxYM8TgTev
10:33:00
55
5,264.0000
XLON
05002050000033569-E0OxYM8TgV0x
10:33:12
88
5,264.0000
XLON
05002050000033595-E0OxYM8TgVFJ
10:33:12
89
5,264.0000
XLON
05002050000033595-E0OxYM8TgVFL
10:34:23
94
5,264.0000
XLON
07002070000034040-E0OxYM8TgVoY
10:37:18
171
5,264.0000
XLON
05002050000033805-E0OxYM8TgY2i
10:37:18
118
5,264.0000
XLON
07002070000034283-E0OxYM8TgY2o
10:37:18
157
5,264.0000
XLON
05002050000033999-E0OxYM8TgY2m
10:38:06
246
5,262.0000
XLON
05002050000034241-E0OxYM8TgYUg
10:39:48
95
5,266.0000
XLON
07002070000034845-E0OxYM8TgZVl
10:41:24
105
5,266.0000
XLON
05002050000034745-E0OxYM8TgaWp
10:41:24
183
5,266.0000
XLON
07002070000035007-E0OxYM8TgaWt
10:41:24
9
5,266.0000
XLON
07002070000035015-E0OxYM8TgaWv
10:41:24
100
5,266.0000
XLON
07002070000035015-E0OxYM8TgaWy
10:41:29
74
5,262.0000
XLON
07002070000034789-E0OxYM8Tgaig
10:41:29
108
5,262.0000
XLON
07002070000034789-E0OxYM8Tgaii
10:45:47
81
5,266.0000
XLON
07002070000035668-E0OxYM8Tgcza
10:46:04
35
5,266.0000
XLON
05002050000035461-E0OxYM8Tgd9L
10:46:04
61
5,266.0000
XLON
05002050000035461-E0OxYM8Tgd9N
10:46:41
82
5,266.0000
XLON
07002070000035831-E0OxYM8TgdRM
10:48:31
86
5,266.0000
XLON
07002070000035998-E0OxYM8TgecG
10:48:31
80
5,266.0000
XLON
07002070000035998-E0OxYM8TgecI
10:51:15
31
5,266.0000
XLON
05002050000035996-E0OxYM8TggkZ
10:51:15
156
5,266.0000
XLON
05002050000035996-E0OxYM8Tggkc
10:52:44
80
5,266.0000
XLON
05002050000036508-E0OxYM8TghSh
10:53:24
73
5,268.0000
XLON
07002070000036828-E0OxYM8Tghsl
10:53:24
54
5,268.0000
XLON
07002070000036828-E0OxYM8Tghsh
10:54:24
58
5,268.0000
XLON
05002050000036728-E0OxYM8Tgint
10:54:39
9
5,266.0000
XLON
05002050000036535-E0OxYM8Tgixq
10:55:15
90
5,272.0000
XLON
07002070000037135-E0OxYM8TgjUb
10:55:33
126
5,270.0000
XLON
05002050000036902-E0OxYM8Tgjln
10:55:33
77
5,270.0000
XLON
05002050000036903-E0OxYM8Tgjlp
10:56:07
156
5,266.0000
XLON
05002050000036535-E0OxYM8TgkGn
10:56:32
86
5,264.0000
XLON
05002050000037063-E0OxYM8Tgkb3
10:56:34
60
5,262.0000
XLON
05002050000036948-E0OxYM8Tgkdb
10:56:34
13
5,262.0000
XLON
05002050000036948-E0OxYM8TgkdU
10:56:37
39
5,262.0000
XLON
05002050000036948-E0OxYM8Tgkij
10:58:17
164
5,262.0000
XLON
07002070000037587-E0OxYM8TgmJx
10:58:17
187
5,264.0000
XLON
05002050000037376-E0OxYM8TgmJB
11:00:38
138
5,260.0000
XLON
07002070000037861-E0OxYM8Tgnvd
11:00:38
112
5,262.0000
XLON
07002070000038188-E0OxYM8TgnvE
11:01:57
143
5,258.0000
XLON
07002070000038274-E0OxYM8Tgp48
11:04:05
116
5,260.0000
XLON
05002050000038481-E0OxYM8Tgqnm
11:06:05
57
5,270.0000
XLON
07002070000039001-E0OxYM8Tgs4H
11:06:05
102
5,270.0000
XLON
07002070000039001-E0OxYM8Tgs4K
11:07:53
62
5,274.0000
XLON
05002050000039281-E0OxYM8TgtCA
11:07:53
106
5,274.0000
XLON
05002050000039281-E0OxYM8TgtCC
11:11:04
198
5,274.0000
XLON
07002070000040050-E0OxYM8TgunI
11:11:04
66
5,274.0000
XLON
07002070000040050-E0OxYM8TgunM
11:13:22
59
5,274.0000
XLON
07002070000040428-E0OxYM8Tgvpy
11:13:22
165
5,274.0000
XLON
07002070000040428-E0OxYM8Tgvq0
11:14:24
141
5,274.0000
XLON
07002070000040562-E0OxYM8Tgwe1
11:14:24
92
5,274.0000
XLON
07002070000040562-E0OxYM8Tgwe3
11:15:29
216
5,272.0000
XLON
05002050000039530-E0OxYM8TgxAZ
11:16:31
102
5,272.0000
XLON
07002070000041021-E0OxYM8Tgy0C
11:16:31
73
5,272.0000
XLON
07002070000041021-E0OxYM8Tgy0E
11:17:07
125
5,270.0000
XLON
07002070000040942-E0OxYM8TgyJK
11:18:02
150
5,268.0000
XLON
07002070000041236-E0OxYM8TgyeE
11:20:38
71
5,268.0000
XLON
05002050000041123-E0OxYM8Th0Dd
11:20:41
67
5,264.0000
XLON
07002070000041120-E0OxYM8Th0Gn
11:20:41
24
5,264.0000
XLON
07002070000041120-E0OxYM8Th0Gp
11:20:47
83
5,262.0000
XLON
05002050000041244-E0OxYM8Th0Qu
11:20:48
33
5,262.0000
XLON
05002050000041244-E0OxYM8Th0VX
11:21:23
59
5,260.0000
XLON
07002070000041737-E0OxYM8Th0sG
11:21:23
50
5,260.0000
XLON
07002070000041737-E0OxYM8Th0sI
11:21:23
92
5,262.0000
XLON
07002070000041751-E0OxYM8Th0rj
11:21:25
59
5,256.0000
XLON
05002050000041466-E0OxYM8Th0xc
11:23:32
87
5,254.0000
XLON
07002070000042080-E0OxYM8Th2fh
11:23:32
74
5,256.0000
XLON
05002050000041846-E0OxYM8Th2dc
11:23:32
74
5,258.0000
XLON
07002070000042177-E0OxYM8Th2dY
11:24:36
65
5,244.0000
XLON
07002070000042383-E0OxYM8Th3QS
11:26:25
92
5,248.0000
XLON
07002070000042617-E0OxYM8Th4Vo
11:29:12
108
5,246.0000
XLON
05002050000042398-E0OxYM8Th62b
11:30:38
106
5,246.0000
XLON
07002070000043043-E0OxYM8Th7vc
11:30:38
117
5,248.0000
XLON
07002070000043242-E0OxYM8Th7uP
11:32:40
96
5,252.0000
XLON
05002050000043402-E0OxYM8Th98A
11:32:40
96
5,252.0000
XLON
07002070000043613-E0OxYM8Th988
11:32:45
7
5,252.0000
XLON
05002050000043425-E0OxYM8Th9BN
11:34:56
129
5,250.0000
XLON
07002070000043652-E0OxYM8ThAWu
11:35:43
79
5,248.0000
XLON
05002050000043659-E0OxYM8ThAwm
11:35:43
62
5,248.0000
XLON
07002070000043837-E0OxYM8ThAwk
11:37:44
117
5,250.0000
XLON
07002070000044124-E0OxYM8ThC0X
11:37:44
106
5,250.0000
XLON
07002070000044195-E0OxYM8ThC0Z
11:37:57
96
5,248.0000
XLON
07002070000044356-E0OxYM8ThCAv
11:38:32
105
5,246.0000
XLON
05002050000043889-E0OxYM8ThCei
11:46:04
54
5,246.0000
XLON
07002070000044686-E0OxYM8ThGVc
11:46:04
83
5,246.0000
XLON
05002050000044828-E0OxYM8ThGVg
11:46:04
63
5,246.0000
XLON
07002070000044686-E0OxYM8ThGVe
11:46:04
141
5,246.0000
XLON
07002070000045277-E0OxYM8ThGVi
11:46:11
90
5,244.0000
XLON
05002050000044353-E0OxYM8ThGZh
11:46:11
78
5,244.0000
XLON
07002070000045580-E0OxYM8ThGZj
11:48:26
155
5,248.0000
XLON
07002070000045641-E0OxYM8ThHWF
11:48:26
197
5,248.0000
XLON
07002070000045809-E0OxYM8ThHWH
11:50:00
170
5,250.0000
XLON
07002070000046033-E0OxYM8ThIGG
11:50:08
131
5,248.0000
XLON
05002050000045814-E0OxYM8ThIZv
11:50:08
144
5,248.0000
XLON
07002070000046001-E0OxYM8ThIZt
11:51:42
54
5,244.0000
XLON
05002050000046036-E0OxYM8ThJSO
11:52:19
65
5,244.0000
XLON
05002050000046036-E0OxYM8ThJkq
11:53:37
2
5,248.0000
XLON
05002050000046376-E0OxYM8ThKQP
11:54:12
110
5,246.0000
XLON
07002070000046564-E0OxYM8ThKpJ
11:54:12
90
5,250.0000
XLON
05002050000046386-E0OxYM8ThKnZ
11:54:12
64
5,250.0000
XLON
07002070000046570-E0OxYM8ThKnb
11:55:59
99
5,242.0000
XLON
07002070000046650-E0OxYM8ThLmn
11:56:11
36
5,242.0000
XLON
07002070000046895-E0OxYM8ThLvY
11:56:11
66
5,242.0000
XLON
07002070000046895-E0OxYM8ThLvW
11:56:41
60
5,240.0000
XLON
05002050000046474-E0OxYM8ThMFR
11:56:41
39
5,240.0000
XLON
05002050000046474-E0OxYM8ThMFX
12:00:00
66
5,242.0000
XLON
05002050000047119-E0OxYM8ThP3y
12:00:00
84
5,240.0000
XLON
05002050000046998-E0OxYM8ThP40
12:00:00
126
5,242.0000
XLON
07002070000047208-E0OxYM8ThP3w
12:04:10
217
5,248.0000
XLON
07002070000048460-E0OxYM8ThUmT
12:05:21
100
5,242.0000
XLON
07002070000048563-E0OxYM8ThVbS
12:05:21
38
5,244.0000
XLON
05002050000048085-E0OxYM8ThVZt
12:05:21
169
5,244.0000
XLON
05002050000048085-E0OxYM8ThVa4
12:09:19
209
5,244.0000
XLON
05002050000049141-E0OxYM8ThYG6
12:09:26
115
5,244.0000
XLON
07002070000049386-E0OxYM8ThYJp
12:10:26
89
5,236.0000
XLON
07002070000049501-E0OxYM8ThYqq
12:10:26
209
5,242.0000
XLON
05002050000049028-E0OxYM8ThYoq
12:15:33
188
5,242.0000
XLON
07002070000050048-E0OxYM8ThbaZ
12:16:05
120
5,240.0000
XLON
05002050000049585-E0OxYM8ThbzM
12:16:19
100
5,238.0000
XLON
05002050000050085-E0OxYM8Thc2k
12:16:49
58
5,234.0000
XLON
05002050000050321-E0OxYM8ThcJY
12:16:49
34
5,234.0000
XLON
05002050000050321-E0OxYM8ThcJf
12:20:52
196
5,234.0000
XLON
07002070000051161-E0OxYM8Theac
12:22:37
54
5,232.0000
XLON
05002050000050401-E0OxYM8Thg13
12:22:41
59
5,232.0000
XLON
05002050000050401-E0OxYM8Thg5k
12:24:04
32
5,232.0000
XLON
05002050000050401-E0OxYM8Thgnj
12:24:04
196
5,232.0000
XLON
07002070000051669-E0OxYM8Thgnl
12:24:29
78
5,230.0000
XLON
05002050000051601-E0OxYM8Thh17
12:24:29
83
5,230.0000
XLON
07002070000050716-E0OxYM8Thh13
12:24:57
65
5,228.0000
XLON
05002050000051044-E0OxYM8ThhGm
12:25:00
159
5,226.0000
XLON
07002070000051510-E0OxYM8ThhKk
12:25:01
25
5,224.0000
XLON
07002070000051848-E0OxYM8ThhMQ
12:25:01
93
5,224.0000
XLON
07002070000051848-E0OxYM8ThhMS
12:27:12
11
5,226.0000
XLON
07002070000052178-E0OxYM8ThiQj
12:27:12
104
5,226.0000
XLON
07002070000052178-E0OxYM8ThiQr
12:29:15
1
5,224.0000
XLON
07002070000052062-E0OxYM8ThjJL
12:30:31
91
5,224.0000
XLON
07002070000052062-E0OxYM8Thk11
12:32:54
153
5,226.0000
XLON
05002050000052717-E0OxYM8Thl9M
12:33:04
261
5,224.0000
XLON
05002050000052591-E0OxYM8ThlK6
12:33:04
52
5,226.0000
XLON
05002050000052717-E0OxYM8ThlJX
12:35:26
146
5,226.0000
XLON
05002050000053029-E0OxYM8ThmX0
12:39:05
263
5,228.0000
XLON
05002050000053701-E0OxYM8ThoJs
12:41:43
65
5,228.0000
XLON
05002050000054103-E0OxYM8ThqIQ
12:41:43
73
5,228.0000
XLON
05002050000054103-E0OxYM8ThqIS
12:41:51
54
5,226.0000
XLON
05002050000053353-E0OxYM8ThqM6
12:41:51
128
5,226.0000
XLON
05002050000053353-E0OxYM8ThqMB
12:41:56
200
5,224.0000
XLON
07002070000053235-E0OxYM8ThqNt
12:44:00
28
5,224.0000
XLON
07002070000054653-E0OxYM8ThrUE
12:44:00
36
5,224.0000
XLON
07002070000054653-E0OxYM8ThrUG
12:44:00
36
5,224.0000
XLON
07002070000054653-E0OxYM8ThrUI
12:44:00
36
5,224.0000
XLON
07002070000054653-E0OxYM8ThrUK
12:44:26
188
5,224.0000
XLON
07002070000054714-E0OxYM8ThrkH
12:48:41
185
5,226.0000
XLON
07002070000055048-E0OxYM8ThuOI
12:49:19
132
5,224.0000
XLON
07002070000055036-E0OxYM8ThupI
12:50:00
152
5,224.0000
XLON
07002070000055612-E0OxYM8ThvE6
12:50:11
79
5,222.0000
XLON
05002050000054954-E0OxYM8ThvHJ
12:50:11
89
5,222.0000
XLON
07002070000055564-E0OxYM8ThvHL
12:50:14
126
5,220.0000
XLON
07002070000055314-E0OxYM8ThvK9
12:51:08
52
5,224.0000
XLON
07002070000055796-E0OxYM8Thvy4
12:51:14
74
5,224.0000
XLON
07002070000055796-E0OxYM8Thw5C
12:53:09
100
5,232.0000
XLON
07002070000056104-E0OxYM8ThxsX
12:53:20
141
5,230.0000
XLON
05002050000055958-E0OxYM8Thy3o
12:54:48
74
5,224.0000
XLON
05002050000056207-E0OxYM8Thz8B
12:54:48
15
5,224.0000
XLON
05002050000056207-E0OxYM8Thz8I
12:56:41
62
5,222.0000
XLON
07002070000056169-E0OxYM8ThzsJ
12:57:29
89
5,220.0000
XLON
07002070000056341-E0OxYM8Ti0I9
12:57:45
119
5,218.0000
XLON
07002070000056611-E0OxYM8Ti0Yu
12:59:09
83
5,216.0000
XLON
07002070000056848-E0OxYM8Ti1KC
13:01:42
144
5,216.0000
XLON
07002070000057365-E0OxYM8Ti2lN
13:04:44
101
5,218.0000
XLON
07002070000058004-E0OxYM8Ti4n1
13:04:44
63
5,218.0000
XLON
07002070000058004-E0OxYM8Ti4n4
13:06:01
109
5,220.0000
XLON
05002050000057995-E0OxYM8Ti5qq
13:06:01
102
5,220.0000
XLON
07002070000058127-E0OxYM8Ti5qs
13:06:01
179
5,220.0000
XLON
05002050000058034-E0OxYM8Ti5qw
13:08:13
168
5,226.0000
XLON
07002070000058712-E0OxYM8Ti71B
13:08:58
112
5,224.0000
XLON
07002070000058641-E0OxYM8Ti7OR
13:09:55
128
5,224.0000
XLON
05002050000058910-E0OxYM8Ti8G6
13:12:26
152
5,222.0000
XLON
05002050000059164-E0OxYM8Ti9lE
13:14:00
144
5,222.0000
XLON
05002050000059564-E0OxYM8TiAjX
13:14:18
44
5,220.0000
XLON
07002070000059047-E0OxYM8TiAsK
13:14:18
115
5,220.0000
XLON
07002070000059047-E0OxYM8TiAsW
13:15:15
131
5,220.0000
XLON
05002050000059616-E0OxYM8TiBSX
13:17:15
195
5,220.0000
XLON
05002050000060058-E0OxYM8TiChk
13:17:20
153
5,216.0000
XLON
07002070000059590-E0OxYM8TiCjb
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 84,134
Date of transaction: 24 October 2025
Average price paid per share (pence): 5,288.2516
Lowest price paid per share (pence): 5,216.0000
Highest price paid per share (pence): 5,352.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,818,302 (excluding Treasury shares), and the
Company will hold 30,536,531 ordinary shares in Treasury.
The figure of 420,818,302 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
08:01:37 247 5,296.0000 XLON 05002050000005014-E0OxYM8TeAKG
08:01:37 224 5,290.0000 XLON 05002050000005015-E0OxYM8TeAKY
08:01:37 225 5,294.0000 XLON 07002070000005015-E0OxYM8TeAKM
08:05:05 222 5,304.0000 XLON 05002050000005582-E0OxYM8TeIGQ
08:05:05 70 5,302.0000 XLON 07002070000005555-E0OxYM8TeIGU
08:05:05 82 5,302.0000 XLON 05002050000005551-E0OxYM8TeIGS
08:05:11 334 5,294.0000 XLON 07002070000005231-E0OxYM8TeIYD
08:07:05 286 5,310.0000 XLON 07002070000005839-E0OxYM8TeLkg
08:08:18 26 5,312.0000 XLON 07002070000006110-E0OxYM8TeNQF
08:09:22 156 5,320.0000 XLON 07002070000006267-E0OxYM8TeP8t
08:09:33 204 5,314.0000 XLON 05002050000006079-E0OxYM8TePMz
08:09:33 90 5,318.0000 XLON 05002050000006175-E0OxYM8TePM9
08:09:33 90 5,318.0000 XLON 07002070000006205-E0OxYM8TePMB
08:12:05 179 5,316.0000 XLON 05002050000006641-E0OxYM8TeSti
08:12:52 180 5,318.0000 XLON 05002050000006742-E0OxYM8TeTVr
08:13:48 155 5,326.0000 XLON 07002070000006947-E0OxYM8TeUei
08:13:48 181 5,324.0000 XLON 05002050000006887-E0OxYM8TeUek
08:15:22 152 5,328.0000 XLON 05002050000007105-E0OxYM8TeXH2
08:15:22 194 5,326.0000 XLON 05002050000007094-E0OxYM8TeXHN
08:16:17 150 5,326.0000 XLON 05002050000007459-E0OxYM8TeYca
08:16:38 82 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAh
08:16:38 96 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAj
08:16:38 78 5,326.0000 XLON 05002050000007613-E0OxYM8TeZAl
08:17:41 164 5,326.0000 XLON 07002070000007995-E0OxYM8Tea4Y
08:18:03 189 5,322.0000 XLON 07002070000006925-E0OxYM8TeaIG
08:19:31 149 5,326.0000 XLON 07002070000008301-E0OxYM8TeboQ
08:19:58 1 5,324.0000 XLON 07002070000008388-E0OxYM8TecHr
08:20:20 159 5,324.0000 XLON 07002070000008424-E0OxYM8TecoZ
08:21:26 133 5,322.0000 XLON 07002070000008603-E0OxYM8Tee7f
08:21:32 194 5,320.0000 XLON 07002070000008043-E0OxYM8TeeDG
08:22:41 115 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6X
08:22:41 53 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6Z
08:22:41 163 5,316.0000 XLON 07002070000008920-E0OxYM8Teg6b
08:23:36 164 5,310.0000 XLON 05002050000007444-E0OxYM8Teh5u
08:23:52 166 5,304.0000 XLON 07002070000008852-E0OxYM8TehUM
08:24:58 142 5,306.0000 XLON 07002070000009353-E0OxYM8Tei99
08:26:01 117 5,310.0000 XLON 05002050000009431-E0OxYM8TejGM
08:26:01 81 5,310.0000 XLON 05002050000009431-E0OxYM8TejGO
08:26:01 32 5,310.0000 XLON 05002050000009431-E0OxYM8TejGQ
08:26:01 69 5,310.0000 XLON 05002050000009431-E0OxYM8TejGS
08:26:40 168 5,306.0000 XLON 05002050000009359-E0OxYM8Tejvq
08:27:23 145 5,302.0000 XLON 05002050000009551-E0OxYM8TekVP
08:28:18 64 5,302.0000 XLON 07002070000009984-E0OxYM8TelDJ
08:28:18 26 5,302.0000 XLON 07002070000009984-E0OxYM8TelDL
08:28:18 96 5,302.0000 XLON 07002070000009984-E0OxYM8TelDN
08:30:10 59 5,318.0000 XLON 05002050000010233-E0OxYM8Tenh5
08:30:21 157 5,314.0000 XLON 07002070000010308-E0OxYM8Teo4K
08:31:08 3 5,314.0000 XLON 07002070000010983-E0OxYM8TepFu
08:31:08 106 5,314.0000 XLON 07002070000010983-E0OxYM8TepFx
08:31:50 110 5,314.0000 XLON 07002070000011051-E0OxYM8TeqEC
08:33:04 124 5,314.0000 XLON 05002050000011182-E0OxYM8TerAk
08:34:10 148 5,312.0000 XLON 05002050000011296-E0OxYM8TerxZ
08:34:21 186 5,312.0000 XLON 07002070000011702-E0OxYM8TesAl
08:34:41 133 5,310.0000 XLON 07002070000010297-E0OxYM8TesQH
08:36:33 168 5,316.0000 XLON 05002050000011884-E0OxYM8TeuBy
08:37:19 137 5,316.0000 XLON 05002050000012031-E0OxYM8TeuvI
08:39:25 158 5,316.0000 XLON 07002070000012573-E0OxYM8Tewe6
08:39:25 188 5,318.0000 XLON 05002050000012467-E0OxYM8Tewdg
08:43:02 166 5,318.0000 XLON 07002070000013033-E0OxYM8Tezep
08:43:02 57 5,320.0000 XLON 07002070000013121-E0OxYM8Tezck
08:43:02 71 5,320.0000 XLON 07002070000013121-E0OxYM8Tezcm
08:43:03 127 5,316.0000 XLON 05002050000012792-E0OxYM8TezgU
08:43:45 152 5,316.0000 XLON 05002050000013158-E0OxYM8Tf0Bm
08:44:43 95 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xR
08:44:43 118 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xT
08:44:43 41 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xV
08:44:43 30 5,316.0000 XLON 05002050000013429-E0OxYM8Tf0xX
08:45:45 179 5,312.0000 XLON 07002070000013353-E0OxYM8Tf1xu
08:46:10 268 5,308.0000 XLON 07002070000013864-E0OxYM8Tf2EV
08:46:17 129 5,304.0000 XLON 05002050000013257-E0OxYM8Tf2U2
08:47:18 124 5,300.0000 XLON 07002070000014079-E0OxYM8Tf3rN
08:47:42 196 5,300.0000 XLON 07002070000014252-E0OxYM8Tf4CX
08:47:43 196 5,298.0000 XLON 05002050000014052-E0OxYM8Tf4DF
08:49:21 145 5,296.0000 XLON 05002050000014348-E0OxYM8Tf5bC
08:49:50 136 5,294.0000 XLON 07002070000014556-E0OxYM8Tf62r
08:49:50 53 5,294.0000 XLON 07002070000014556-E0OxYM8Tf62t
08:52:44 161 5,300.0000 XLON 05002050000014885-E0OxYM8Tf8gR
08:53:06 227 5,298.0000 XLON 07002070000014826-E0OxYM8Tf8zF
08:54:42 227 5,296.0000 XLON 05002050000015202-E0OxYM8TfAT7
08:54:56 211 5,294.0000 XLON 07002070000015375-E0OxYM8TfAel
08:55:28 83 5,278.0000 XLON 07002070000015472-E0OxYM8TfBLG
08:56:01 142 5,280.0000 XLON 05002050000015512-E0OxYM8TfCC1
08:56:02 142 5,278.0000 XLON 07002070000015688-E0OxYM8TfCGI
08:56:32 155 5,270.0000 XLON 05002050000015513-E0OxYM8TfCvp
08:58:05 35 5,262.0000 XLON 07002070000016015-E0OxYM8TfE9H
08:59:23 201 5,264.0000 XLON 05002050000016184-E0OxYM8TfF58
09:00:30 74 5,270.0000 XLON 05002050000016651-E0OxYM8TfGLv
09:01:19 129 5,270.0000 XLON 05002050000017172-E0OxYM8TfH0s
09:02:09 129 5,268.0000 XLON 05002050000017134-E0OxYM8TfHvx
09:02:41 45 5,268.0000 XLON 07002070000017830-E0OxYM8TfIKr
09:02:41 58 5,268.0000 XLON 07002070000017830-E0OxYM8TfIKt
09:03:35 128 5,264.0000 XLON 05002050000017627-E0OxYM8TfJ7h
09:04:47 49 5,256.0000 XLON 07002070000017561-E0OxYM8TfKTu
09:05:37 39 5,258.0000 XLON 07002070000018476-E0OxYM8TfLZo
09:06:18 59 5,258.0000 XLON 07002070000018476-E0OxYM8TfMCL
09:06:18 102 5,258.0000 XLON 07002070000018659-E0OxYM8TfMCP
09:06:42 42 5,256.0000 XLON 07002070000017561-E0OxYM8TfMoE
09:08:38 198 5,266.0000 XLON 07002070000019357-E0OxYM8TfOXJ
09:10:12 91 5,266.0000 XLON 05002050000019358-E0OxYM8TfQ4W
09:10:12 167 5,266.0000 XLON 05002050000019358-E0OxYM8TfQ4Z
09:11:25 216 5,266.0000 XLON 05002050000019713-E0OxYM8TfRMt
09:13:18 117 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4F
09:13:18 39 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4H
09:13:18 47 5,268.0000 XLON 05002050000020218-E0OxYM8TfT4J
09:14:21 69 5,266.0000 XLON 05002050000020514-E0OxYM8TfUFG
09:15:43 116 5,266.0000 XLON 07002070000020977-E0OxYM8TfVYL
09:16:39 237 5,266.0000 XLON 07002070000021076-E0OxYM8TfWg7
09:17:42 59 5,266.0000 XLON 07002070000021446-E0OxYM8TfXjE
09:17:42 210 5,266.0000 XLON 07002070000021446-E0OxYM8TfXjG
09:19:21 169 5,266.0000 XLON 05002050000021634-E0OxYM8TfZCt
09:21:38 216 5,268.0000 XLON 05002050000022075-E0OxYM8Tfasr
09:22:21 166 5,278.0000 XLON 05002050000022138-E0OxYM8TfbVC
09:23:54 163 5,274.0000 XLON 07002070000022438-E0OxYM8TfcaP
09:27:14 192 5,276.0000 XLON 07002070000022922-E0OxYM8TffZU
09:28:34 232 5,278.0000 XLON 07002070000023579-E0OxYM8Tfgbv
09:29:21 209 5,278.0000 XLON 05002050000023579-E0OxYM8Tfh8f
09:32:14 233 5,284.0000 XLON 07002070000024347-E0OxYM8TfkgI
09:33:18 99 5,286.0000 XLON 05002050000024538-E0OxYM8TflKw
09:33:18 38 5,286.0000 XLON 05002050000024538-E0OxYM8TflKy
09:33:55 88 5,286.0000 XLON 05002050000024625-E0OxYM8Tflnb
09:34:06 210 5,284.0000 XLON 07002070000024653-E0OxYM8Tfm01
09:35:00 252 5,284.0000 XLON 05002050000024702-E0OxYM8Tfn25
09:35:00 209 5,286.0000 XLON 05002050000024780-E0OxYM8Tfn0x
09:36:38 165 5,282.0000 XLON 05002050000025002-E0OxYM8TfocH
09:37:23 177 5,280.0000 XLON 05002050000024940-E0OxYM8TfpAQ
09:37:50 20 5,278.0000 XLON 07002070000025396-E0OxYM8TfpZp
09:37:50 90 5,278.0000 XLON 07002070000025396-E0OxYM8TfpZr
09:38:46 73 5,274.0000 XLON 05002050000025171-E0OxYM8TfqSK
09:42:13 154 5,282.0000 XLON 05002050000025929-E0OxYM8Tft1E
09:42:20 182 5,280.0000 XLON 05002050000025921-E0OxYM8Tft7E
09:43:33 149 5,278.0000 XLON 05002050000025616-E0OxYM8Tftvv
09:44:24 88 5,278.0000 XLON 07002070000026472-E0OxYM8TfuaU
09:45:07 52 5,278.0000 XLON 07002070000026472-E0OxYM8Tfv90
09:45:48 87 5,274.0000 XLON 07002070000026195-E0OxYM8TfvjD
09:45:48 60 5,276.0000 XLON 05002050000026251-E0OxYM8TfviN
09:46:38 38 5,274.0000 XLON 07002070000026851-E0OxYM8TfwQT
09:46:38 38 5,274.0000 XLON 07002070000026851-E0OxYM8TfwQV
09:46:39 132 5,272.0000 XLON 05002050000026550-E0OxYM8TfwQt
09:46:41 115 5,268.0000 XLON 05002050000025994-E0OxYM8TfwUU
09:46:41 10 5,268.0000 XLON 05002050000025994-E0OxYM8TfwUW
09:47:42 102 5,258.0000 XLON 07002070000027028-E0OxYM8Tfxs5
09:48:10 111 5,254.0000 XLON 05002050000026815-E0OxYM8TfyHq
09:51:39 97 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aI
09:51:39 54 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aK
09:51:39 9 5,252.0000 XLON 07002070000027656-E0OxYM8Tg1aM
09:51:48 91 5,248.0000 XLON 07002070000027324-E0OxYM8Tg1lz
09:51:48 100 5,250.0000 XLON 05002050000027111-E0OxYM8Tg1lF
09:53:39 83 5,244.0000 XLON 05002050000027721-E0OxYM8Tg3Ph
09:54:22 18 5,244.0000 XLON 05002050000027721-E0OxYM8Tg3tC
09:54:45 7 5,244.0000 XLON 07002070000028097-E0OxYM8Tg48t
09:55:23 118 5,244.0000 XLON 07002070000028097-E0OxYM8Tg4kI
09:55:35 43 5,242.0000 XLON 05002050000027664-E0OxYM8Tg4sN
09:55:50 50 5,242.0000 XLON 05002050000027664-E0OxYM8Tg53c
09:56:48 133 5,248.0000 XLON 05002050000028141-E0OxYM8Tg616
09:56:54 90 5,246.0000 XLON 07002070000028321-E0OxYM8Tg64v
09:58:09 101 5,248.0000 XLON 07002070000028599-E0OxYM8Tg712
09:58:09 49 5,248.0000 XLON 07002070000028599-E0OxYM8Tg70w
09:58:59 46 5,246.0000 XLON 07002070000028540-E0OxYM8Tg7Y5
09:58:59 82 5,246.0000 XLON 07002070000028540-E0OxYM8Tg7Y7
10:00:46 102 5,248.0000 XLON 05002050000028946-E0OxYM8Tg8nX
10:00:52 129 5,246.0000 XLON 05002050000028716-E0OxYM8Tg900
10:01:22 86 5,252.0000 XLON 07002070000029257-E0OxYM8Tg9Oh
10:01:22 10 5,252.0000 XLON 07002070000029257-E0OxYM8Tg9Oj
10:03:17 42 5,254.0000 XLON 07002070000029491-E0OxYM8TgAvm
10:03:17 111 5,254.0000 XLON 07002070000029491-E0OxYM8TgAvq
10:03:30 109 5,252.0000 XLON 07002070000029474-E0OxYM8TgB1x
10:05:38 69 5,256.0000 XLON 05002050000029651-E0OxYM8TgCNU
10:05:38 47 5,256.0000 XLON 05002050000029651-E0OxYM8TgCNW
10:06:03 48 5,256.0000 XLON 05002050000029712-E0OxYM8TgCdd
10:06:03 83 5,256.0000 XLON 05002050000029712-E0OxYM8TgCdf
10:07:25 113 5,256.0000 XLON 05002050000029876-E0OxYM8TgDqy
10:08:05 81 5,254.0000 XLON 07002070000030184-E0OxYM8TgEc8
10:08:05 25 5,254.0000 XLON 07002070000030184-E0OxYM8TgEcC
10:16:01 111 5,264.0000 XLON 07002070000031394-E0OxYM8TgKVK
10:16:01 150 5,264.0000 XLON 07002070000031394-E0OxYM8TgKVM
10:16:03 113 5,264.0000 XLON 05002050000031155-E0OxYM8TgKXU
10:17:21 7 5,264.0000 XLON 07002070000031583-E0OxYM8TgLH5
10:17:21 54 5,264.0000 XLON 07002070000031583-E0OxYM8TgLH7
10:17:48 70 5,264.0000 XLON 07002070000031614-E0OxYM8TgLQy
10:17:48 91 5,264.0000 XLON 05002050000031415-E0OxYM8TgLR6
10:17:48 108 5,264.0000 XLON 07002070000031659-E0OxYM8TgLR0
10:17:48 50 5,264.0000 XLON 07002070000031659-E0OxYM8TgLR4
10:18:53 131 5,262.0000 XLON 05002050000031260-E0OxYM8TgM9F
10:18:54 180 5,260.0000 XLON 05002050000030548-E0OxYM8TgMAu
10:19:16 101 5,252.0000 XLON 05002050000031603-E0OxYM8TgMSe
10:19:58 157 5,250.0000 XLON 05002050000031647-E0OxYM8TgMup
10:20:01 54 5,248.0000 XLON 07002070000031907-E0OxYM8TgMxy
10:20:01 77 5,248.0000 XLON 07002070000031907-E0OxYM8TgMy0
10:23:06 42 5,256.0000 XLON 07002070000032385-E0OxYM8TgPCK
10:25:47 242 5,258.0000 XLON 07002070000032852-E0OxYM8TgQXn
10:26:26 101 5,256.0000 XLON 05002050000032369-E0OxYM8TgQx7
10:26:26 118 5,256.0000 XLON 07002070000032385-E0OxYM8TgQx3
10:28:20 83 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdc
10:28:20 42 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdi
10:28:20 8 5,260.0000 XLON 05002050000032705-E0OxYM8TgRdk
10:31:09 90 5,262.0000 XLON 05002050000033080-E0OxYM8TgTf8
10:31:09 88 5,262.0000 XLON 05002050000033080-E0OxYM8TgTes
10:31:09 42 5,262.0000 XLON 05002050000033080-E0OxYM8TgTev
10:33:00 55 5,264.0000 XLON 05002050000033569-E0OxYM8TgV0x
10:33:12 88 5,264.0000 XLON 05002050000033595-E0OxYM8TgVFJ
10:33:12 89 5,264.0000 XLON 05002050000033595-E0OxYM8TgVFL
10:34:23 94 5,264.0000 XLON 07002070000034040-E0OxYM8TgVoY
10:37:18 171 5,264.0000 XLON 05002050000033805-E0OxYM8TgY2i
10:37:18 118 5,264.0000 XLON 07002070000034283-E0OxYM8TgY2o
10:37:18 157 5,264.0000 XLON 05002050000033999-E0OxYM8TgY2m
10:38:06 246 5,262.0000 XLON 05002050000034241-E0OxYM8TgYUg
10:39:48 95 5,266.0000 XLON 07002070000034845-E0OxYM8TgZVl
10:41:24 105 5,266.0000 XLON 05002050000034745-E0OxYM8TgaWp
10:41:24 183 5,266.0000 XLON 07002070000035007-E0OxYM8TgaWt
10:41:24 9 5,266.0000 XLON 07002070000035015-E0OxYM8TgaWv
10:41:24 100 5,266.0000 XLON 07002070000035015-E0OxYM8TgaWy
10:41:29 74 5,262.0000 XLON 07002070000034789-E0OxYM8Tgaig
10:41:29 108 5,262.0000 XLON 07002070000034789-E0OxYM8Tgaii
10:45:47 81 5,266.0000 XLON 07002070000035668-E0OxYM8Tgcza
10:46:04 35 5,266.0000 XLON 05002050000035461-E0OxYM8Tgd9L
10:46:04 61 5,266.0000 XLON 05002050000035461-E0OxYM8Tgd9N
10:46:41 82 5,266.0000 XLON 07002070000035831-E0OxYM8TgdRM
10:48:31 86 5,266.0000 XLON 07002070000035998-E0OxYM8TgecG
10:48:31 80 5,266.0000 XLON 07002070000035998-E0OxYM8TgecI
10:51:15 31 5,266.0000 XLON 05002050000035996-E0OxYM8TggkZ
10:51:15 156 5,266.0000 XLON 05002050000035996-E0OxYM8Tggkc
10:52:44 80 5,266.0000 XLON 05002050000036508-E0OxYM8TghSh
10:53:24 73 5,268.0000 XLON 07002070000036828-E0OxYM8Tghsl
10:53:24 54 5,268.0000 XLON 07002070000036828-E0OxYM8Tghsh
10:54:24 58 5,268.0000 XLON 05002050000036728-E0OxYM8Tgint
10:54:39 9 5,266.0000 XLON 05002050000036535-E0OxYM8Tgixq
10:55:15 90 5,272.0000 XLON 07002070000037135-E0OxYM8TgjUb
10:55:33 126 5,270.0000 XLON 05002050000036902-E0OxYM8Tgjln
10:55:33 77 5,270.0000 XLON 05002050000036903-E0OxYM8Tgjlp
10:56:07 156 5,266.0000 XLON 05002050000036535-E0OxYM8TgkGn
10:56:32 86 5,264.0000 XLON 05002050000037063-E0OxYM8Tgkb3
10:56:34 60 5,262.0000 XLON 05002050000036948-E0OxYM8Tgkdb
10:56:34 13 5,262.0000 XLON 05002050000036948-E0OxYM8TgkdU
10:56:37 39 5,262.0000 XLON 05002050000036948-E0OxYM8Tgkij
10:58:17 164 5,262.0000 XLON 07002070000037587-E0OxYM8TgmJx
10:58:17 187 5,264.0000 XLON 05002050000037376-E0OxYM8TgmJB
11:00:38 138 5,260.0000 XLON 07002070000037861-E0OxYM8Tgnvd
11:00:38 112 5,262.0000 XLON 07002070000038188-E0OxYM8TgnvE
11:01:57 143 5,258.0000 XLON 07002070000038274-E0OxYM8Tgp48
11:04:05 116 5,260.0000 XLON 05002050000038481-E0OxYM8Tgqnm
11:06:05 57 5,270.0000 XLON 07002070000039001-E0OxYM8Tgs4H
11:06:05 102 5,270.0000 XLON 07002070000039001-E0OxYM8Tgs4K
11:07:53 62 5,274.0000 XLON 05002050000039281-E0OxYM8TgtCA
11:07:53 106 5,274.0000 XLON 05002050000039281-E0OxYM8TgtCC
11:11:04 198 5,274.0000 XLON 07002070000040050-E0OxYM8TgunI
11:11:04 66 5,274.0000 XLON 07002070000040050-E0OxYM8TgunM
11:13:22 59 5,274.0000 XLON 07002070000040428-E0OxYM8Tgvpy
11:13:22 165 5,274.0000 XLON 07002070000040428-E0OxYM8Tgvq0
11:14:24 141 5,274.0000 XLON 07002070000040562-E0OxYM8Tgwe1
11:14:24 92 5,274.0000 XLON 07002070000040562-E0OxYM8Tgwe3
11:15:29 216 5,272.0000 XLON 05002050000039530-E0OxYM8TgxAZ
11:16:31 102 5,272.0000 XLON 07002070000041021-E0OxYM8Tgy0C
11:16:31 73 5,272.0000 XLON 07002070000041021-E0OxYM8Tgy0E
11:17:07 125 5,270.0000 XLON 07002070000040942-E0OxYM8TgyJK
11:18:02 150 5,268.0000 XLON 07002070000041236-E0OxYM8TgyeE
11:20:38 71 5,268.0000 XLON 05002050000041123-E0OxYM8Th0Dd
11:20:41 67 5,264.0000 XLON 07002070000041120-E0OxYM8Th0Gn
11:20:41 24 5,264.0000 XLON 07002070000041120-E0OxYM8Th0Gp
11:20:47 83 5,262.0000 XLON 05002050000041244-E0OxYM8Th0Qu
11:20:48 33 5,262.0000 XLON 05002050000041244-E0OxYM8Th0VX
11:21:23 59 5,260.0000 XLON 07002070000041737-E0OxYM8Th0sG
11:21:23 50 5,260.0000 XLON 07002070000041737-E0OxYM8Th0sI
11:21:23 92 5,262.0000 XLON 07002070000041751-E0OxYM8Th0rj
11:21:25 59 5,256.0000 XLON 05002050000041466-E0OxYM8Th0xc
11:23:32 87 5,254.0000 XLON 07002070000042080-E0OxYM8Th2fh
11:23:32 74 5,256.0000 XLON 05002050000041846-E0OxYM8Th2dc
11:23:32 74 5,258.0000 XLON 07002070000042177-E0OxYM8Th2dY
11:24:36 65 5,244.0000 XLON 07002070000042383-E0OxYM8Th3QS
11:26:25 92 5,248.0000 XLON 07002070000042617-E0OxYM8Th4Vo
11:29:12 108 5,246.0000 XLON 05002050000042398-E0OxYM8Th62b
11:30:38 106 5,246.0000 XLON 07002070000043043-E0OxYM8Th7vc
11:30:38 117 5,248.0000 XLON 07002070000043242-E0OxYM8Th7uP
11:32:40 96 5,252.0000 XLON 05002050000043402-E0OxYM8Th98A
11:32:40 96 5,252.0000 XLON 07002070000043613-E0OxYM8Th988
11:32:45 7 5,252.0000 XLON 05002050000043425-E0OxYM8Th9BN
11:34:56 129 5,250.0000 XLON 07002070000043652-E0OxYM8ThAWu
11:35:43 79 5,248.0000 XLON 05002050000043659-E0OxYM8ThAwm
11:35:43 62 5,248.0000 XLON 07002070000043837-E0OxYM8ThAwk
11:37:44 117 5,250.0000 XLON 07002070000044124-E0OxYM8ThC0X
11:37:44 106 5,250.0000 XLON 07002070000044195-E0OxYM8ThC0Z
11:37:57 96 5,248.0000 XLON 07002070000044356-E0OxYM8ThCAv
11:38:32 105 5,246.0000 XLON 05002050000043889-E0OxYM8ThCei
11:46:04 54 5,246.0000 XLON 07002070000044686-E0OxYM8ThGVc
11:46:04 83 5,246.0000 XLON 05002050000044828-E0OxYM8ThGVg
11:46:04 63 5,246.0000 XLON 07002070000044686-E0OxYM8ThGVe
11:46:04 141 5,246.0000 XLON 07002070000045277-E0OxYM8ThGVi
11:46:11 90 5,244.0000 XLON 05002050000044353-E0OxYM8ThGZh
11:46:11 78 5,244.0000 XLON 07002070000045580-E0OxYM8ThGZj
11:48:26 155 5,248.0000 XLON 07002070000045641-E0OxYM8ThHWF
11:48:26 197 5,248.0000 XLON 07002070000045809-E0OxYM8ThHWH
11:50:00 170 5,250.0000 XLON 07002070000046033-E0OxYM8ThIGG
11:50:08 131 5,248.0000 XLON 05002050000045814-E0OxYM8ThIZv
11:50:08 144 5,248.0000 XLON 07002070000046001-E0OxYM8ThIZt
11:51:42 54 5,244.0000 XLON 05002050000046036-E0OxYM8ThJSO
11:52:19 65 5,244.0000 XLON 05002050000046036-E0OxYM8ThJkq
11:53:37 2 5,248.0000 XLON 05002050000046376-E0OxYM8ThKQP
11:54:12 110 5,246.0000 XLON 07002070000046564-E0OxYM8ThKpJ
11:54:12 90 5,250.0000 XLON 05002050000046386-E0OxYM8ThKnZ
11:54:12 64 5,250.0000 XLON 07002070000046570-E0OxYM8ThKnb
11:55:59 99 5,242.0000 XLON 07002070000046650-E0OxYM8ThLmn
11:56:11 36 5,242.0000 XLON 07002070000046895-E0OxYM8ThLvY
11:56:11 66 5,242.0000 XLON 07002070000046895-E0OxYM8ThLvW
11:56:41 60 5,240.0000 XLON 05002050000046474-E0OxYM8ThMFR
11:56:41 39 5,240.0000 XLON 05002050000046474-E0OxYM8ThMFX
12:00:00 66 5,242.0000 XLON 05002050000047119-E0OxYM8ThP3y
12:00:00 84 5,240.0000 XLON 05002050000046998-E0OxYM8ThP40
12:00:00 126 5,242.0000 XLON 07002070000047208-E0OxYM8ThP3w
12:04:10 217 5,248.0000 XLON 07002070000048460-E0OxYM8ThUmT
12:05:21 100 5,242.0000 XLON 07002070000048563-E0OxYM8ThVbS
12:05:21 38 5,244.0000 XLON 05002050000048085-E0OxYM8ThVZt
12:05:21 169 5,244.0000 XLON 05002050000048085-E0OxYM8ThVa4
12:09:19 209 5,244.0000 XLON 05002050000049141-E0OxYM8ThYG6
12:09:26 115 5,244.0000 XLON 07002070000049386-E0OxYM8ThYJp
12:10:26 89 5,236.0000 XLON 07002070000049501-E0OxYM8ThYqq
12:10:26 209 5,242.0000 XLON 05002050000049028-E0OxYM8ThYoq
12:15:33 188 5,242.0000 XLON 07002070000050048-E0OxYM8ThbaZ
12:16:05 120 5,240.0000 XLON 05002050000049585-E0OxYM8ThbzM
12:16:19 100 5,238.0000 XLON 05002050000050085-E0OxYM8Thc2k
12:16:49 58 5,234.0000 XLON 05002050000050321-E0OxYM8ThcJY
12:16:49 34 5,234.0000 XLON 05002050000050321-E0OxYM8ThcJf
12:20:52 196 5,234.0000 XLON 07002070000051161-E0OxYM8Theac
12:22:37 54 5,232.0000 XLON 05002050000050401-E0OxYM8Thg13
12:22:41 59 5,232.0000 XLON 05002050000050401-E0OxYM8Thg5k
12:24:04 32 5,232.0000 XLON 05002050000050401-E0OxYM8Thgnj
12:24:04 196 5,232.0000 XLON 07002070000051669-E0OxYM8Thgnl
12:24:29 78 5,230.0000 XLON 05002050000051601-E0OxYM8Thh17
12:24:29 83 5,230.0000 XLON 07002070000050716-E0OxYM8Thh13
12:24:57 65 5,228.0000 XLON 05002050000051044-E0OxYM8ThhGm
12:25:00 159 5,226.0000 XLON 07002070000051510-E0OxYM8ThhKk
12:25:01 25 5,224.0000 XLON 07002070000051848-E0OxYM8ThhMQ
12:25:01 93 5,224.0000 XLON 07002070000051848-E0OxYM8ThhMS
12:27:12 11 5,226.0000 XLON 07002070000052178-E0OxYM8ThiQj
12:27:12 104 5,226.0000 XLON 07002070000052178-E0OxYM8ThiQr
12:29:15 1 5,224.0000 XLON 07002070000052062-E0OxYM8ThjJL
12:30:31 91 5,224.0000 XLON 07002070000052062-E0OxYM8Thk11
12:32:54 153 5,226.0000 XLON 05002050000052717-E0OxYM8Thl9M
12:33:04 261 5,224.0000 XLON 05002050000052591-E0OxYM8ThlK6
12:33:04 52 5,226.0000 XLON 05002050000052717-E0OxYM8ThlJX
12:35:26 146 5,226.0000 XLON 05002050000053029-E0OxYM8ThmX0
12:39:05 263 5,228.0000 XLON 05002050000053701-E0OxYM8ThoJs
12:41:43 65 5,228.0000 XLON 05002050000054103-E0OxYM8ThqIQ
12:41:43 73 5,228.0000 XLON 05002050000054103-E0OxYM8ThqIS
12:41:51 54 5,226.0000 XLON 05002050000053353-E0OxYM8ThqM6
12:41:51 128 5,226.0000 XLON 05002050000053353-E0OxYM8ThqMB
12:41:56 200 5,224.0000 XLON 07002070000053235-E0OxYM8ThqNt
12:44:00 28 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUE
12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUG
12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUI
12:44:00 36 5,224.0000 XLON 07002070000054653-E0OxYM8ThrUK
12:44:26 188 5,224.0000 XLON 07002070000054714-E0OxYM8ThrkH
12:48:41 185 5,226.0000 XLON 07002070000055048-E0OxYM8ThuOI
12:49:19 132 5,224.0000 XLON 07002070000055036-E0OxYM8ThupI
12:50:00 152 5,224.0000 XLON 07002070000055612-E0OxYM8ThvE6
12:50:11 79 5,222.0000 XLON 05002050000054954-E0OxYM8ThvHJ
12:50:11 89 5,222.0000 XLON 07002070000055564-E0OxYM8ThvHL
12:50:14 126 5,220.0000 XLON 07002070000055314-E0OxYM8ThvK9
12:51:08 52 5,224.0000 XLON 07002070000055796-E0OxYM8Thvy4
12:51:14 74 5,224.0000 XLON 07002070000055796-E0OxYM8Thw5C
12:53:09 100 5,232.0000 XLON 07002070000056104-E0OxYM8ThxsX
12:53:20 141 5,230.0000 XLON 05002050000055958-E0OxYM8Thy3o
12:54:48 74 5,224.0000 XLON 05002050000056207-E0OxYM8Thz8B
12:54:48 15 5,224.0000 XLON 05002050000056207-E0OxYM8Thz8I
12:56:41 62 5,222.0000 XLON 07002070000056169-E0OxYM8ThzsJ
12:57:29 89 5,220.0000 XLON 07002070000056341-E0OxYM8Ti0I9
12:57:45 119 5,218.0000 XLON 07002070000056611-E0OxYM8Ti0Yu
12:59:09 83 5,216.0000 XLON 07002070000056848-E0OxYM8Ti1KC
13:01:42 144 5,216.0000 XLON 07002070000057365-E0OxYM8Ti2lN
13:04:44 101 5,218.0000 XLON 07002070000058004-E0OxYM8Ti4n1
13:04:44 63 5,218.0000 XLON 07002070000058004-E0OxYM8Ti4n4
13:06:01 109 5,220.0000 XLON 05002050000057995-E0OxYM8Ti5qq
13:06:01 102 5,220.0000 XLON 07002070000058127-E0OxYM8Ti5qs
13:06:01 179 5,220.0000 XLON 05002050000058034-E0OxYM8Ti5qw
13:08:13 168 5,226.0000 XLON 07002070000058712-E0OxYM8Ti71B
13:08:58 112 5,224.0000 XLON 07002070000058641-E0OxYM8Ti7OR
13:09:55 128 5,224.0000 XLON 05002050000058910-E0OxYM8Ti8G6
13:12:26 152 5,222.0000 XLON 05002050000059164-E0OxYM8Ti9lE
13:14:00 144 5,222.0000 XLON 05002050000059564-E0OxYM8TiAjX
13:14:18 44 5,220.0000 XLON 07002070000059047-E0OxYM8TiAsK
13:14:18 115 5,220.0000 XLON 07002070000059047-E0OxYM8TiAsW
13:15:15 131 5,220.0000 XLON 05002050000059616-E0OxYM8TiBSX
13:17:15 195 5,220.0000 XLON 05002050000060058-E0OxYM8TiChk
13:17:20 153 5,216.0000 XLON 07002070000059590-E0OxYM8TiCjb
13:17:20 81 5,216.0000 XLON 07002070000060275-E0OxYM8TiCjd
13:18:21 81 5,224.0000 XLON 07002070000060470-E0OxYM8TiDSw
13:19:20 113 5,222.0000 XLON 05002050000060258-E0OxYM8TiECw
13:19:40 80 5,222.0000 XLON 07002070000060676-E0OxYM8TiEVZ
13:19:43 112 5,218.0000 XLON 07002070000060677-E0OxYM8TiEY5
13:19:43 88 5,220.0000 XLON 05002050000060485-E0OxYM8TiEXV
13:21:06 59 5,222.0000 XLON 05002050000060679-E0OxYM8TiFJO
13:21:45 85 5,220.0000 XLON 07002070000060875-E0OxYM8TiFge
13:22:53 69 5,220.0000 XLON 05002050000060925-E0OxYM8TiGRs
13:28:14 226 5,232.0000 XLON 07002070000062054-E0OxYM8TiKXi
13:29:31 5 5,232.0000 XLON 07002070000062414-E0OxYM8TiLYl
13:29:31 182 5,232.0000 XLON 07002070000062414-E0OxYM8TiLYn
13:31:08 155 5,262.0000 XLON 07002070000063568-E0OxYM8TiUAu
13:31:08 191 5,264.0000 XLON 05002050000063884-E0OxYM8TiU9U
13:31:11 93 5,260.0000 XLON 05002050000063373-E0OxYM8TiULd
13:31:11 60 5,260.0000 XLON 07002070000064064-E0OxYM8TiULh
13:31:11 60 5,260.0000 XLON 05002050000063374-E0OxYM8TiULf
13:33:09 113 5,274.0000 XLON 07002070000065412-E0OxYM8TiXry
13:34:46 133 5,280.0000 XLON 05002050000065815-E0OxYM8TiaJy
13:35:39 133 5,284.0000 XLON 07002070000066193-E0OxYM8TibxT
13:35:41 67 5,282.0000 XLON 05002050000066045-E0OxYM8Tic60
13:35:41 65 5,282.0000 XLON 07002070000066194-E0OxYM8Tic62
13:36:21 83 5,282.0000 XLON 07002070000066454-E0OxYM8TidFG
13:38:03 91 5,284.0000 XLON 07002070000066754-E0OxYM8Tifrd
13:38:03 130 5,284.0000 XLON 07002070000067127-E0OxYM8Tifrf
13:40:00 138 5,292.0000 XLON 07002070000067632-E0OxYM8TiiDX
13:42:04 180 5,310.0000 XLON 05002050000068116-E0OxYM8TikPt
13:42:04 79 5,310.0000 XLON 05002050000068117-E0OxYM8TikPv
13:42:04 137 5,312.0000 XLON 07002070000068305-E0OxYM8TikNN
13:43:15 91 5,344.0000 XLON 07002070000068656-E0OxYM8TilkJ
13:43:15 98 5,346.0000 XLON 05002050000068499-E0OxYM8TiljT
13:43:15 83 5,346.0000 XLON 07002070000068655-E0OxYM8TiljR
13:44:31 98 5,334.0000 XLON 07002070000068974-E0OxYM8TinWC
13:44:31 105 5,336.0000 XLON 05002050000068792-E0OxYM8TinVZ
13:44:38 133 5,332.0000 XLON 05002050000068793-E0OxYM8Tinbl
13:47:06 60 5,348.0000 XLON 05002050000069542-E0OxYM8TiqSo
13:47:49 42 5,350.0000 XLON 07002070000069816-E0OxYM8TirKE
13:47:49 17 5,350.0000 XLON 07002070000069816-E0OxYM8TirKL
13:48:06 42 5,346.0000 XLON 05002050000069759-E0OxYM8TirbS
13:48:06 83 5,348.0000 XLON 05002050000069627-E0OxYM8TiraU
13:48:51 29 5,348.0000 XLON 07002070000070025-E0OxYM8TisLX
13:49:29 77 5,334.0000 XLON 07002070000070269-E0OxYM8Tiszy
13:49:29 100 5,336.0000 XLON 05002050000070092-E0OxYM8Tisyw
13:50:20 81 5,340.0000 XLON 05002050000070206-E0OxYM8TiteY
13:51:11 104 5,346.0000 XLON 07002070000070607-E0OxYM8TiuaD
13:51:27 76 5,344.0000 XLON 05002050000070436-E0OxYM8Tiumu
13:52:52 100 5,342.0000 XLON 05002050000070731-E0OxYM8Tivp8
13:53:06 100 5,340.0000 XLON 07002070000070933-E0OxYM8Tiw3a
13:53:06 77 5,338.0000 XLON 05002050000070732-E0OxYM8Tiw4E
13:54:57 65 5,342.0000 XLON 05002050000071150-E0OxYM8TixeX
13:55:10 85 5,340.0000 XLON 07002070000071318-E0OxYM8Tixwx
13:56:40 154 5,340.0000 XLON 05002050000071432-E0OxYM8TizcF
13:58:14 118 5,340.0000 XLON 07002070000072159-E0OxYM8Tj0qa
13:58:15 89 5,338.0000 XLON 05002050000071433-E0OxYM8Tj0sY
13:59:25 98 5,344.0000 XLON 07002070000072416-E0OxYM8Tj285
14:00:09 92 5,348.0000 XLON 07002070000072684-E0OxYM8Tj2sv
14:02:15 113 5,352.0000 XLON 05002050000073018-E0OxYM8Tj5X9
14:02:47 138 5,352.0000 XLON 07002070000073441-E0OxYM8Tj5vp
14:02:48 93 5,348.0000 XLON 05002050000073017-E0OxYM8Tj5ym
14:02:48 90 5,348.0000 XLON 05002050000073198-E0OxYM8Tj5yq
14:02:48 133 5,350.0000 XLON 05002050000073015-E0OxYM8Tj5xq
14:05:07 134 5,340.0000 XLON 05002050000073616-E0OxYM8Tj80S
14:06:12 139 5,340.0000 XLON 07002070000074205-E0OxYM8Tj8yz
14:06:18 128 5,336.0000 XLON 05002050000073959-E0OxYM8Tj95b
14:06:18 143 5,338.0000 XLON 05002050000073603-E0OxYM8Tj94t
14:08:31 93 5,326.0000 XLON 07002070000074688-E0OxYM8TjBd6
14:10:18 92 5,324.0000 XLON 05002050000074311-E0OxYM8TjDEJ
14:11:20 170 5,330.0000 XLON 07002070000075300-E0OxYM8TjEIm
14:13:14 215 5,334.0000 XLON 07002070000075536-E0OxYM8TjFem
14:13:36 115 5,332.0000 XLON 07002070000075467-E0OxYM8TjFzf
14:13:36 2 5,332.0000 XLON 07002070000075467-E0OxYM8TjFzh
14:15:13 134 5,332.0000 XLON 05002050000075541-E0OxYM8TjHJI
14:15:13 134 5,334.0000 XLON 05002050000075632-E0OxYM8TjHIY
14:16:44 120 5,332.0000 XLON 07002070000076237-E0OxYM8TjIdq
14:16:44 132 5,334.0000 XLON 05002050000075972-E0OxYM8TjIYl
14:18:22 186 5,332.0000 XLON 05002050000076290-E0OxYM8TjKjs
14:18:31 6 5,328.0000 XLON 05002050000075914-E0OxYM8TjKt6
14:18:31 147 5,328.0000 XLON 05002050000075914-E0OxYM8TjKt8
14:20:00 47 5,334.0000 XLON 05002050000076842-E0OxYM8TjMNw
14:21:44 50 5,334.0000 XLON 05002050000077038-E0OxYM8TjOJF
14:21:44 79 5,334.0000 XLON 05002050000077086-E0OxYM8TjOJH
14:21:44 73 5,334.0000 XLON 05002050000077208-E0OxYM8TjOJL
14:21:44 27 5,334.0000 XLON 05002050000077038-E0OxYM8TjOJ8
14:23:04 112 5,334.0000 XLON 05002050000077467-E0OxYM8TjPbL
14:23:04 85 5,334.0000 XLON 05002050000077467-E0OxYM8TjPbN
14:25:27 111 5,334.0000 XLON 07002070000078259-E0OxYM8TjRqZ
14:25:27 159 5,334.0000 XLON 07002070000078259-E0OxYM8TjRqb
14:25:47 3 5,332.0000 XLON 07002070000077331-E0OxYM8TjSIc
14:25:47 89 5,332.0000 XLON 05002050000077404-E0OxYM8TjSIh
14:25:47 80 5,332.0000 XLON 07002070000077331-E0OxYM8TjSIf
14:26:44 60 5,332.0000 XLON 05002050000078377-E0OxYM8TjTGL
14:28:05 118 5,330.0000 XLON 07002070000078597-E0OxYM8TjUT0
14:28:05 165 5,330.0000 XLON 07002070000078597-E0OxYM8TjUT3
14:28:05 211 5,332.0000 XLON 07002070000078884-E0OxYM8TjURQ
14:30:00 12 5,328.0000 XLON 05002050000078232-E0OxYM8TjWiX
14:30:09 2 5,328.0000 XLON 05002050000078232-E0OxYM8TjXs3
14:30:09 192 5,328.0000 XLON 05002050000078232-E0OxYM8TjXs5
14:30:09 449 5,328.0000 XLON 05002050000079591-E0OxYM8TjXsD
14:30:09 218 5,328.0000 XLON 07002070000079986-E0OxYM8TjXsF
14:30:46 246 5,324.0000 XLON 05002050000079028-E0OxYM8TjZST
14:31:09 392 5,324.0000 XLON 07002070000080782-E0OxYM8Tjaj6
14:31:12 365 5,322.0000 XLON 05002050000080384-E0OxYM8Tjau0
14:33:38 207 5,324.0000 XLON 07002070000082797-E0OxYM8TjgXm
14:33:39 226 5,322.0000 XLON 07002070000082630-E0OxYM8TjgcV
14:33:39 85 5,322.0000 XLON 07002070000082630-E0OxYM8TjgcX
14:34:07 25 5,318.0000 XLON 07002070000083029-E0OxYM8TjhfN
14:34:07 120 5,318.0000 XLON 07002070000083029-E0OxYM8TjhfT
14:36:01 165 5,318.0000 XLON 07002070000083731-E0OxYM8TjlL3
14:36:15 182 5,314.0000 XLON 05002050000083003-E0OxYM8Tjlo0
14:36:15 180 5,316.0000 XLON 07002070000083685-E0OxYM8Tjlmr
14:40:11 8 5,320.0000 XLON 05002050000084917-E0OxYM8Tjs34
14:40:11 20 5,320.0000 XLON 05002050000084917-E0OxYM8Tjs36
14:40:11 228 5,320.0000 XLON 05002050000084917-E0OxYM8Tjs30
14:40:31 173 5,318.0000 XLON 05002050000084877-E0OxYM8Tjsg6
14:41:49 37 5,318.0000 XLON 07002070000086234-E0OxYM8TjupM
14:41:49 66 5,318.0000 XLON 05002050000084877-E0OxYM8Tjup2
14:41:49 17 5,318.0000 XLON 05002050000084877-E0OxYM8Tjup4
14:41:49 188 5,318.0000 XLON 07002070000086234-E0OxYM8Tjup6
14:43:21 332 5,322.0000 XLON 05002050000086621-E0OxYM8TjxE0
14:43:35 261 5,318.0000 XLON 07002070000086872-E0OxYM8TjxZn
14:43:35 284 5,320.0000 XLON 07002070000086948-E0OxYM8TjxYx
14:44:56 186 5,314.0000 XLON 05002050000086714-E0OxYM8TjzI7
14:45:28 76 5,316.0000 XLON 05002050000087490-E0OxYM8Tk0Xu
14:45:38 104 5,314.0000 XLON 07002070000087788-E0OxYM8Tk0sb
14:45:38 161 5,316.0000 XLON 05002050000087697-E0OxYM8Tk0rs
14:46:11 282 5,314.0000 XLON 07002070000088231-E0OxYM8Tk1rk
14:47:37 284 5,312.0000 XLON 05002050000086973-E0OxYM8Tk3lO
14:47:39 142 5,310.0000 XLON 05002050000088066-E0OxYM8Tk3na
14:48:07 106 5,308.0000 XLON 05002050000088519-E0OxYM8Tk4ao
14:48:07 110 5,308.0000 XLON 05002050000088519-E0OxYM8Tk4au
14:49:28 42 5,314.0000 XLON 05002050000089150-E0OxYM8Tk7W6
14:49:37 182 5,314.0000 XLON 05002050000089214-E0OxYM8Tk7oG
14:49:43 144 5,312.0000 XLON 07002070000089271-E0OxYM8Tk81g
14:50:00 119 5,310.0000 XLON 05002050000089215-E0OxYM8Tk8Um
14:50:00 185 5,310.0000 XLON 07002070000089519-E0OxYM8Tk8Uq
14:51:15 246 5,304.0000 XLON 05002050000089748-E0OxYM8TkBii
14:51:21 229 5,302.0000 XLON 07002070000090111-E0OxYM8TkBwP
14:53:40 200 5,302.0000 XLON 07002070000090805-E0OxYM8TkGh6
14:56:28 46 5,298.0000 XLON 05002050000090769-E0OxYM8TkMoP
14:56:28 100 5,300.0000 XLON 07002070000090641-E0OxYM8TkMnG
14:56:28 83 5,300.0000 XLON 07002070000090641-E0OxYM8TkMnO
14:56:28 212 5,302.0000 XLON 05002050000091076-E0OxYM8TkMmF
14:56:40 71 5,298.0000 XLON 05002050000090769-E0OxYM8TkN7B
14:56:40 106 5,298.0000 XLON 07002070000091636-E0OxYM8TkN7D
14:57:48 87 5,294.0000 XLON 05002050000091799-E0OxYM8TkPAT
14:57:48 201 5,294.0000 XLON 05002050000091799-E0OxYM8TkPAR
14:59:13 126 5,292.0000 XLON 05002050000091408-E0OxYM8TkR8V
14:59:13 100 5,292.0000 XLON 07002070000091788-E0OxYM8TkR8T
15:00:05 151 5,292.0000 XLON 05002050000092702-E0OxYM8TkT4q
15:00:05 123 5,292.0000 XLON 05002050000092702-E0OxYM8TkT4s
15:00:09 206 5,290.0000 XLON 07002070000092253-E0OxYM8TkT94
15:00:37 99 5,288.0000 XLON 05002050000092232-E0OxYM8TkU7S
15:00:37 164 5,288.0000 XLON 05002050000092304-E0OxYM8TkU7U
15:02:33 183 5,284.0000 XLON 05002050000093677-E0OxYM8TkXzk
15:03:02 39 5,282.0000 XLON 05002050000093600-E0OxYM8TkZ4t
15:03:02 236 5,282.0000 XLON 05002050000093600-E0OxYM8TkZ4x
15:04:40 285 5,290.0000 XLON 05002050000094600-E0OxYM8Tkc8o
15:06:40 11 5,294.0000 XLON 05002050000094979-E0OxYM8TkgBk
15:06:40 93 5,294.0000 XLON 05002050000094979-E0OxYM8TkgBn
15:06:40 129 5,294.0000 XLON 07002070000095332-E0OxYM8TkgBp
15:06:40 130 5,296.0000 XLON 07002070000095614-E0OxYM8Tkg9t
15:06:40 91 5,296.0000 XLON 07002070000095614-E0OxYM8Tkg9v
15:06:41 217 5,292.0000 XLON 05002050000094980-E0OxYM8TkgE8
15:08:05 209 5,284.0000 XLON 07002070000095954-E0OxYM8TkiSu
15:08:05 285 5,284.0000 XLON 07002070000096158-E0OxYM8TkiSw
15:08:05 187 5,288.0000 XLON 05002050000095799-E0OxYM8TkiRA
15:08:05 47 5,288.0000 XLON 05002050000095799-E0OxYM8TkiRF
15:08:05 95 5,288.0000 XLON 05002050000095799-E0OxYM8TkiRM
15:09:45 36 5,280.0000 XLON 05002050000096371-E0OxYM8TklXt
15:09:45 126 5,280.0000 XLON 05002050000096371-E0OxYM8TklXv
15:11:53 291 5,284.0000 XLON 05002050000096774-E0OxYM8TkoSb
15:12:48 77 5,284.0000 XLON 07002070000097668-E0OxYM8Tkpq5
15:12:50 37 5,284.0000 XLON 05002050000097348-E0OxYM8TkpsD
15:13:28 61 5,284.0000 XLON 07002070000097894-E0OxYM8Tkqv8
15:13:28 83 5,284.0000 XLON 07002070000097894-E0OxYM8Tkqur
15:13:54 8 5,284.0000 XLON 07002070000097894-E0OxYM8TkrbF
15:14:33 72 5,288.0000 XLON 05002050000097889-E0OxYM8TkswP
15:14:33 243 5,288.0000 XLON 05002050000097889-E0OxYM8TkswS
15:16:08 173 5,288.0000 XLON 07002070000098714-E0OxYM8TkvCn
15:16:08 96 5,288.0000 XLON 07002070000098714-E0OxYM8TkvCp
15:17:23 231 5,286.0000 XLON 05002050000097866-E0OxYM8TkwmD
15:18:25 52 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHH
15:18:25 37 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHJ
15:18:25 39 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHL
15:18:25 21 5,286.0000 XLON 05002050000098887-E0OxYM8TkyHN
15:19:34 95 5,290.0000 XLON 07002070000099378-E0OxYM8Tkzvm
15:19:34 85 5,290.0000 XLON 05002050000099145-E0OxYM8Tkzvy
15:19:47 104 5,292.0000 XLON 05002050000099236-E0OxYM8Tl0J1
15:20:40 114 5,290.0000 XLON 05002050000099205-E0OxYM8Tl1WN
15:21:22 42 5,288.0000 XLON 07002070000099271-E0OxYM8Tl2XU
15:21:22 62 5,288.0000 XLON 05002050000099642-E0OxYM8Tl2XY
15:21:22 87 5,288.0000 XLON 07002070000099271-E0OxYM8Tl2XW
15:22:07 92 5,288.0000 XLON 07002070000100131-E0OxYM8Tl3c5
15:25:50 176 5,300.0000 XLON 05002050000100724-E0OxYM8Tl9NC
15:25:51 122 5,300.0000 XLON 05002050000100946-E0OxYM8Tl9P0
15:25:51 83 5,300.0000 XLON 05002050000100946-E0OxYM8Tl9P2
15:25:52 199 5,300.0000 XLON 05002050000100952-E0OxYM8Tl9Q5
15:26:05 211 5,298.0000 XLON 05002050000100622-E0OxYM8Tl9fQ
15:26:05 323 5,298.0000 XLON 07002070000101014-E0OxYM8Tl9fU
15:26:44 4 5,294.0000 XLON 07002070000101362-E0OxYM8TlAaU
15:26:44 335 5,294.0000 XLON 07002070000101362-E0OxYM8TlAaY
15:27:00 270 5,292.0000 XLON 07002070000101356-E0OxYM8TlBAH
15:27:51 170 5,290.0000 XLON 05002050000101483-E0OxYM8TlCEz
15:28:45 62 5,288.0000 XLON 07002070000101779-E0OxYM8TlE4J
15:29:45 54 5,288.0000 XLON 07002070000102248-E0OxYM8TlFT5
15:29:45 127 5,288.0000 XLON 07002070000102248-E0OxYM8TlFT7
15:30:32 75 5,288.0000 XLON 07002070000102391-E0OxYM8TlGoN
15:30:37 306 5,286.0000 XLON 05002050000101484-E0OxYM8TlGxZ
15:32:32 178 5,286.0000 XLON 07002070000102995-E0OxYM8TlK68
15:33:21 17 5,290.0000 XLON 05002050000103204-E0OxYM8TlL6j
15:33:21 201 5,290.0000 XLON 05002050000103204-E0OxYM8TlL6h
15:34:03 203 5,288.0000 XLON 05002050000103116-E0OxYM8TlM1w
15:35:24 109 5,290.0000 XLON 05002050000103665-E0OxYM8TlO0T
15:35:24 158 5,290.0000 XLON 05002050000103665-E0OxYM8TlO0W
15:36:09 38 5,288.0000 XLON 05002050000103961-E0OxYM8TlP3p
15:36:09 35 5,288.0000 XLON 05002050000103961-E0OxYM8TlP3r
15:36:49 178 5,298.0000 XLON 05002050000104166-E0OxYM8TlQ6w
15:37:20 6 5,294.0000 XLON 05002050000104130-E0OxYM8TlQjz
15:37:20 278 5,294.0000 XLON 05002050000104130-E0OxYM8TlQk1
15:37:36 196 5,292.0000 XLON 05002050000104040-E0OxYM8TlQxE
15:37:49 34 5,292.0000 XLON 05002050000104410-E0OxYM8TlR8T
15:39:27 230 5,298.0000 XLON 05002050000104986-E0OxYM8TlTLU
15:39:29 165 5,298.0000 XLON 07002070000105218-E0OxYM8TlTQk
15:39:29 108 5,298.0000 XLON 07002070000105218-E0OxYM8TlTQq
15:42:28 33 5,302.0000 XLON 07002070000106015-E0OxYM8TlYID
15:42:28 201 5,302.0000 XLON 07002070000106015-E0OxYM8TlYIJ
15:42:59 27 5,300.0000 XLON 05002050000105757-E0OxYM8TlYuJ
15:42:59 180 5,300.0000 XLON 07002070000105818-E0OxYM8TlYuH
15:42:59 153 5,300.0000 XLON 05002050000105757-E0OxYM8TlYuP
15:46:14 180 5,302.0000 XLON 05002050000106460-E0OxYM8Tlco8
15:46:15 155 5,302.0000 XLON 05002050000106800-E0OxYM8TlcrV
15:46:15 64 5,302.0000 XLON 05002050000106800-E0OxYM8TlcrX
15:46:15 42 5,302.0000 XLON 05002050000106800-E0OxYM8TlcrZ
15:46:45 207 5,300.0000 XLON 07002070000106643-E0OxYM8TldzF
15:47:50 211 5,304.0000 XLON 07002070000107409-E0OxYM8TlfW5
15:47:50 22 5,304.0000 XLON 07002070000107409-E0OxYM8TlfW7
15:50:24 196 5,308.0000 XLON 07002070000107658-E0OxYM8TliYr
15:50:24 96 5,308.0000 XLON 07002070000107658-E0OxYM8TliYt
15:50:25 244 5,308.0000 XLON 05002050000107695-E0OxYM8TliZd
15:50:38 134 5,310.0000 XLON 07002070000107991-E0OxYM8Tliz6
15:51:09 27 5,310.0000 XLON 07002070000108134-E0OxYM8Tlje2
15:51:17 154 5,310.0000 XLON 07002070000108134-E0OxYM8Tljld
15:51:27 81 5,310.0000 XLON 07002070000108169-E0OxYM8Tljzs
15:51:27 115 5,310.0000 XLON 07002070000108169-E0OxYM8Tljzu
15:51:31 146 5,308.0000 XLON 07002070000107976-E0OxYM8Tlk5b
15:52:49 265 5,308.0000 XLON 05002050000108431-E0OxYM8Tlm7R
15:53:26 74 5,310.0000 XLON 07002070000108795-E0OxYM8TlnH0
15:54:29 173 5,308.0000 XLON 05002050000108881-E0OxYM8TlowL
15:54:29 50 5,308.0000 XLON 05002050000108881-E0OxYM8TlowN
15:55:15 155 5,310.0000 XLON 07002070000109250-E0OxYM8TlprK
15:55:15 18 5,310.0000 XLON 07002070000109250-E0OxYM8TlprM
15:56:09 90 5,310.0000 XLON 05002050000109358-E0OxYM8TlqzN
15:56:09 155 5,310.0000 XLON 05002050000109358-E0OxYM8TlqzP
15:56:09 49 5,310.0000 XLON 05002050000109358-E0OxYM8TlqzR
15:56:13 69 5,310.0000 XLON 05002050000109386-E0OxYM8Tlr6f
15:56:13 37 5,310.0000 XLON 05002050000109386-E0OxYM8Tlr6h
15:56:52 197 5,306.0000 XLON 05002050000107359-E0OxYM8Tls5f
15:56:52 71 5,308.0000 XLON 05002050000108906-E0OxYM8Tls4q
15:56:52 102 5,308.0000 XLON 05002050000108906-E0OxYM8Tls4s
15:58:56 236 5,308.0000 XLON 07002070000110334-E0OxYM8TlwNK
15:59:15 91 5,308.0000 XLON 07002070000110578-E0OxYM8Tlwp5
15:59:29 155 5,308.0000 XLON 07002070000110623-E0OxYM8Tlx5W
15:59:29 188 5,308.0000 XLON 07002070000110623-E0OxYM8Tlx5Y
15:59:30 235 5,306.0000 XLON 05002050000109883-E0OxYM8Tlx6T
16:01:45 1 5,312.0000 XLON 07002070000111133-E0OxYM8Tm0gb
16:01:45 129 5,312.0000 XLON 07002070000111133-E0OxYM8Tm0gf
16:01:45 91 5,312.0000 XLON 05002050000111108-E0OxYM8Tm0gl
16:01:45 309 5,312.0000 XLON 07002070000111308-E0OxYM8Tm0gj
16:01:53 125 5,308.0000 XLON 05002050000110923-E0OxYM8Tm17g
16:03:23 206 5,304.0000 XLON 05002050000111599-E0OxYM8Tm36s
16:03:25 82 5,306.0000 XLON 07002070000111961-E0OxYM8Tm3Cv
16:04:31 11 5,304.0000 XLON 07002070000112162-E0OxYM8Tm59Z
16:04:46 99 5,304.0000 XLON 07002070000112162-E0OxYM8Tm5X6
16:04:46 49 5,304.0000 XLON 07002070000112301-E0OxYM8Tm5XC
16:04:46 229 5,304.0000 XLON 07002070000112301-E0OxYM8Tm5XH
16:06:17 70 5,310.0000 XLON 07002070000112691-E0OxYM8Tm7T5
16:07:05 115 5,310.0000 XLON 05002050000112434-E0OxYM8Tm8JW
16:07:05 30 5,310.0000 XLON 07002070000112691-E0OxYM8Tm8JU
16:07:05 61 5,310.0000 XLON 05002050000112760-E0OxYM8Tm8Je
16:07:05 288 5,310.0000 XLON 07002070000112852-E0OxYM8Tm8JY
16:07:52 60 5,306.0000 XLON 05002050000112178-E0OxYM8Tm978
16:07:52 78 5,306.0000 XLON 05002050000112178-E0OxYM8Tm97A
16:07:52 97 5,306.0000 XLON 07002070000112415-E0OxYM8Tm97C
16:07:52 316 5,306.0000 XLON 05002050000112832-E0OxYM8Tm97E
16:10:44 42 5,310.0000 XLON 07002070000114103-E0OxYM8TmCTz
16:10:49 149 5,310.0000 XLON 07002070000114121-E0OxYM8TmCZC
16:11:09 39 5,310.0000 XLON 07002070000114218-E0OxYM8TmCwz
16:11:09 27 5,310.0000 XLON 07002070000114218-E0OxYM8TmCwu
16:11:09 209 5,310.0000 XLON 07002070000114218-E0OxYM8TmCww
16:12:36 16 5,314.0000 XLON 05002050000114318-E0OxYM8TmEui
16:12:36 77 5,314.0000 XLON 05002050000114318-E0OxYM8TmEuk
16:12:36 100 5,314.0000 XLON 05002050000114318-E0OxYM8TmEum
16:12:38 210 5,314.0000 XLON 05002050000114323-E0OxYM8TmEwu
16:14:28 314 5,316.0000 XLON 05002050000114839-E0OxYM8TmH2W
16:14:30 227 5,316.0000 XLON 05002050000114842-E0OxYM8TmH40
16:14:30 24 5,316.0000 XLON 05002050000114842-E0OxYM8TmH42
16:14:34 17 5,312.0000 XLON 05002050000114843-E0OxYM8TmHAx
16:14:34 274 5,314.0000 XLON 07002070000115126-E0OxYM8TmH9x
16:14:43 98 5,312.0000 XLON 05002050000114843-E0OxYM8TmHHH
16:18:24 67 5,316.0000 XLON 07002070000115781-E0OxYM8TmLme
16:18:24 296 5,316.0000 XLON 05002050000115468-E0OxYM8TmLmi
16:18:24 275 5,316.0000 XLON 07002070000115781-E0OxYM8TmLmg
16:18:26 67 5,316.0000 XLON 05002050000116017-E0OxYM8TmLpQ
16:18:26 194 5,316.0000 XLON 05002050000116017-E0OxYM8TmLpS
16:18:26 74 5,316.0000 XLON 05002050000116017-E0OxYM8TmLpU
16:18:32 33 5,314.0000 XLON 07002070000116227-E0OxYM8TmM0o
16:19:04 112 5,314.0000 XLON 05002050000115904-E0OxYM8TmMfJ
16:20:06 98 5,318.0000 XLON 05002050000116406-E0OxYM8TmOKg
16:20:06 100 5,318.0000 XLON 05002050000116406-E0OxYM8TmOKi
16:20:22 56 5,318.0000 XLON 05002050000116504-E0OxYM8TmOs6
16:20:30 227 5,318.0000 XLON 07002070000116825-E0OxYM8TmP35
16:20:42 226 5,316.0000 XLON 07002070000116639-E0OxYM8TmPH9
16:21:09 82 5,316.0000 XLON 07002070000117028-E0OxYM8TmQ0p
16:21:11 6 5,316.0000 XLON 07002070000117038-E0OxYM8TmQ5S
16:22:34 195 5,318.0000 XLON 07002070000117322-E0OxYM8TmSpv
16:22:34 81 5,318.0000 XLON 07002070000117322-E0OxYM8TmSpx
16:23:46 159 5,320.0000 XLON 05002050000117382-E0OxYM8TmUKE
16:23:46 203 5,320.0000 XLON 05002050000117382-E0OxYM8TmUKH
16:23:50 451 5,320.0000 XLON 05002050000117390-E0OxYM8TmUVn
16:23:50 92 5,320.0000 XLON 05002050000117390-E0OxYM8TmUVk
16:23:55 14 5,318.0000 XLON 07002070000117437-E0OxYM8TmUid
16:25:06 100 5,322.0000 XLON 07002070000117924-E0OxYM8TmWX4
16:25:06 187 5,322.0000 XLON 07002070000117924-E0OxYM8TmWX6
16:25:08 89 5,322.0000 XLON 07002070000117933-E0OxYM8TmWaI
16:25:27 281 5,318.0000 XLON 07002070000117437-E0OxYM8TmX18
16:25:27 243 5,320.0000 XLON 05002050000117574-E0OxYM8TmX05
16:25:27 68 5,320.0000 XLON 07002070000117878-E0OxYM8TmX07
16:25:27 75 5,320.0000 XLON 05002050000117640-E0OxYM8TmX09
16:27:58 80 5,316.0000 XLON 05002050000118174-E0OxYM8TmaqX
16:27:58 285 5,316.0000 XLON 07002070000118290-E0OxYM8TmaqR
16:27:58 59 5,316.0000 XLON 07002070000118467-E0OxYM8TmaqZ
16:28:01 61 5,316.0000 XLON 07002070000118595-E0OxYM8TmayT
16:28:03 164 5,316.0000 XLON 07002070000118595-E0OxYM8Tmb0v
16:28:31 36 5,316.0000 XLON 05002050000118435-E0OxYM8TmbyZ
16:28:31 1 5,316.0000 XLON 05002050000118435-E0OxYM8Tmbyb
16:28:37 46 5,316.0000 XLON 05002050000118435-E0OxYM8Tmc7p
16:28:37 38 5,316.0000 XLON 07002070000118727-E0OxYM8Tmc7r
16:28:49 9 5,316.0000 XLON 05002050000118436-E0OxYM8TmcWP
16:28:49 41 5,316.0000 XLON 07002070000118727-E0OxYM8TmcWN
16:28:49 105 5,316.0000 XLON 05002050000118467-E0OxYM8TmcWR
16:28:49 18 5,316.0000 XLON 05002050000118521-E0OxYM8TmcWT
16:28:52 20 5,316.0000 XLON 05002050000118521-E0OxYM8Tmce8
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 POSPKQBQABDDDKB
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: Launches new share buyback programme
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement