REG - Ashtead Group PLC - Transaction in Own Shares
20/11/2025 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:20251120:nRST2416Ia&default-theme=true
RNS Number : 2416I Ashtead Group PLC 20 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 19 November 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: 98,000
Date of transaction: 19 November 2025
Average price paid per share (pence): 4,604.4267
Lowest price paid per share (pence): 4,536.0000
Highest price paid per share (pence): 4,646.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,166,877 (excluding Treasury shares), and the
Company will hold 32,187,956 ordinary shares in Treasury.
The figure of 419,166,877 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:04 279 4,640.0000 XLON 05003050000004900-E0PGRApb3Bzh
08:01:04 201 4,646.0000 XLON 07003070000004949-E0PGRApb3ByJ
08:01:10 201 4,630.0000 XLON 05003050000004991-E0PGRApb3Cnm
08:01:10 201 4,634.0000 XLON 07003070000004950-E0PGRApb3Cm7
08:02:53 64 4,621.0000 XLON 05003050000005396-E0PGRApb3I8o
08:02:53 124 4,621.0000 XLON 05003050000005396-E0PGRApb3I8q
08:03:25 112 4,615.0000 XLON 07003070000005525-E0PGRApb3JaX
08:03:25 234 4,617.0000 XLON 05003050000005007-E0PGRApb3JZl
08:03:25 100 4,619.0000 XLON 05003050000005431-E0PGRApb3JXQ
08:03:25 13 4,620.0000 XLON 05003050000005495-E0PGRApb3JWs
08:03:25 69 4,620.0000 XLON 05003050000005495-E0PGRApb3JWj
08:03:25 38 4,620.0000 XLON 05003050000005495-E0PGRApb3JWC
08:03:48 110 4,604.0000 XLON 07003070000005575-E0PGRApb3Khs
08:05:48 220 4,599.0000 XLON 05003050000005907-E0PGRApb3P63
08:05:48 151 4,598.0000 XLON 05003050000005760-E0PGRApb3P6M
08:06:52 82 4,597.0000 XLON 05003050000005700-E0PGRApb3QzM
08:06:52 84 4,597.0000 XLON 05003050000005700-E0PGRApb3Qzo
08:06:52 205 4,600.0000 XLON 07003070000006161-E0PGRApb3QyB
08:06:52 174 4,598.0000 XLON 05003050000006022-E0PGRApb3Qyz
08:08:04 36 4,589.0000 XLON 07003070000006375-E0PGRApb3TUj
08:08:04 134 4,589.0000 XLON 07003070000006375-E0PGRApb3TUl
08:08:04 167 4,593.0000 XLON 07003070000006403-E0PGRApb3TTF
08:08:04 64 4,592.0000 XLON 07003070000006398-E0PGRApb3TTb
08:08:04 92 4,592.0000 XLON 07003070000006398-E0PGRApb3TTs
08:09:23 137 4,581.0000 XLON 07003070000006422-E0PGRApb3W8G
08:09:51 91 4,577.0000 XLON 07003070000006701-E0PGRApb3XNr
08:10:35 179 4,575.0000 XLON 05003050000006560-E0PGRApb3Z7d
08:10:35 207 4,575.0000 XLON 07003070000006618-E0PGRApb3Z7b
08:11:29 145 4,574.0000 XLON 07003070000006886-E0PGRApb3bE4
08:11:48 173 4,568.0000 XLON 05003050000006818-E0PGRApb3bsu
08:11:48 12 4,568.0000 XLON 05003050000006818-E0PGRApb3bsw
08:11:48 145 4,568.0000 XLON 07003070000006887-E0PGRApb3bsy
08:12:43 172 4,563.0000 XLON 05003050000007007-E0PGRApb3dXO
08:12:47 100 4,557.0000 XLON 05003050000007010-E0PGRApb3dfK
08:12:47 198 4,557.0000 XLON 07003070000007070-E0PGRApb3dfI
08:14:29 201 4,536.0000 XLON 07003070000007330-E0PGRApb3h8A
08:16:19 60 4,552.0000 XLON 05003050000008762-E0PGRApb3kCo
08:16:19 89 4,552.0000 XLON 05003050000008762-E0PGRApb3kCw
08:16:59 169 4,550.0000 XLON 07003070000008713-E0PGRApb3lSP
08:17:11 135 4,549.0000 XLON 07003070000008657-E0PGRApb3lxs
08:17:49 162 4,545.0000 XLON 07003070000009876-E0PGRApb3n5w
08:23:19 4 4,581.0000 XLON 07003070000013013-E0PGRApb3vyk
08:23:22 176 4,581.0000 XLON 05003050000012985-E0PGRApb3w3S
08:23:28 57 4,581.0000 XLON 05003050000013047-E0PGRApb3wAO
08:23:28 97 4,581.0000 XLON 05003050000013047-E0PGRApb3wAQ
08:24:31 52 4,583.0000 XLON 05003050000013366-E0PGRApb3xd3
08:24:31 92 4,583.0000 XLON 05003050000013366-E0PGRApb3xd8
08:24:53 122 4,585.0000 XLON 05003050000013688-E0PGRApb3yRE
08:24:59 110 4,585.0000 XLON 05003050000013728-E0PGRApb3yXJ
08:26:09 121 4,590.0000 XLON 05003050000014348-E0PGRApb40NJ
08:26:36 132 4,592.0000 XLON 07003070000014669-E0PGRApb416f
08:26:40 143 4,589.0000 XLON 05003050000014520-E0PGRApb41Ec
08:26:43 144 4,588.0000 XLON 05003050000014331-E0PGRApb41Jq
08:26:52 154 4,585.0000 XLON 05003050000014677-E0PGRApb41Y9
08:28:23 123 4,596.0000 XLON 05003050000015523-E0PGRApb43Y2
08:28:45 110 4,592.0000 XLON 05003050000015364-E0PGRApb43ux
08:29:10 106 4,592.0000 XLON 05003050000015807-E0PGRApb44GV
08:30:54 167 4,593.0000 XLON 07003070000016373-E0PGRApb46gW
08:30:54 47 4,594.0000 XLON 07003070000016769-E0PGRApb46g0
08:30:54 64 4,594.0000 XLON 07003070000016769-E0PGRApb46g2
08:30:56 150 4,593.0000 XLON 05003050000016855-E0PGRApb46jq
08:32:39 43 4,595.0000 XLON 07003070000017562-E0PGRApb499e
08:32:39 67 4,595.0000 XLON 07003070000017562-E0PGRApb499B
08:32:39 73 4,598.0000 XLON 05003050000017638-E0PGRApb498h
08:32:44 100 4,594.0000 XLON 07003070000017176-E0PGRApb49Dr
08:32:44 20 4,594.0000 XLON 07003070000017176-E0PGRApb49Dw
08:33:13 130 4,591.0000 XLON 07003070000017753-E0PGRApb49wN
08:33:22 100 4,587.0000 XLON 05003050000017659-E0PGRApb4ACp
08:33:56 11 4,585.0000 XLON 05003050000018182-E0PGRApb4An9
08:33:56 89 4,585.0000 XLON 05003050000018182-E0PGRApb4AnB
08:34:19 9 4,587.0000 XLON 05003050000018506-E0PGRApb4BHd
08:34:19 48 4,587.0000 XLON 05003050000018506-E0PGRApb4BHf
08:34:52 150 4,589.0000 XLON 07003070000018813-E0PGRApb4C2U
08:35:40 110 4,586.0000 XLON 05003050000018722-E0PGRApb4Cz3
08:36:10 111 4,584.0000 XLON 05003050000019327-E0PGRApb4Dhb
08:36:22 112 4,583.0000 XLON 07003070000019408-E0PGRApb4Dud
08:37:23 92 4,584.0000 XLON 07003070000020001-E0PGRApb4FAr
08:37:48 107 4,583.0000 XLON 07003070000019683-E0PGRApb4FZ9
08:37:48 75 4,584.0000 XLON 07003070000020356-E0PGRApb4FYb
08:37:48 25 4,584.0000 XLON 07003070000020356-E0PGRApb4FYd
08:37:54 102 4,582.0000 XLON 05003050000020352-E0PGRApb4Fhm
08:39:40 101 4,585.0000 XLON 05003050000020592-E0PGRApb4HlV
08:39:52 12 4,585.0000 XLON 07003070000021518-E0PGRApb4IC6
08:39:52 43 4,585.0000 XLON 07003070000021518-E0PGRApb4IC8
08:40:01 101 4,583.0000 XLON 05003050000021160-E0PGRApb4Ido
08:40:10 145 4,581.0000 XLON 07003070000020402-E0PGRApb4IpT
08:40:39 92 4,580.0000 XLON 07003070000021730-E0PGRApb4JND
08:40:45 20 4,578.0000 XLON 07003070000022116-E0PGRApb4JT7
08:40:45 88 4,578.0000 XLON 07003070000022116-E0PGRApb4JT9
08:44:51 109 4,581.0000 XLON 05003050000022639-E0PGRApb4NbA
08:44:52 54 4,581.0000 XLON 05003050000023896-E0PGRApb4Nd7
08:44:52 60 4,581.0000 XLON 05003050000023896-E0PGRApb4Nd9
08:45:04 123 4,581.0000 XLON 05003050000023928-E0PGRApb4NvU
08:45:21 111 4,580.0000 XLON 07003070000022566-E0PGRApb4OUo
08:45:22 125 4,580.0000 XLON 07003070000024300-E0PGRApb4OW0
08:45:29 109 4,578.0000 XLON 05003050000024161-E0PGRApb4Ofd
08:45:41 54 4,576.0000 XLON 07003070000024055-E0PGRApb4Oxd
08:45:41 47 4,576.0000 XLON 07003070000024055-E0PGRApb4Oxf
08:46:25 66 4,575.0000 XLON 05003050000024358-E0PGRApb4PaA
08:47:40 110 4,575.0000 XLON 05003050000025247-E0PGRApb4Qb7
08:47:51 102 4,578.0000 XLON 05003050000025463-E0PGRApb4QuG
08:47:52 17 4,577.0000 XLON 07003070000025646-E0PGRApb4Qyz
08:49:37 101 4,581.0000 XLON 07003070000026219-E0PGRApb4Scq
08:50:11 101 4,582.0000 XLON 05003050000026265-E0PGRApb4TVY
08:50:13 144 4,582.0000 XLON 05003050000026531-E0PGRApb4Ta7
08:50:18 101 4,580.0000 XLON 07003070000026003-E0PGRApb4Ti5
08:50:19 11 4,579.0000 XLON 07003070000025793-E0PGRApb4Tkz
08:50:19 109 4,579.0000 XLON 07003070000025793-E0PGRApb4Tl1
08:51:26 96 4,581.0000 XLON 07003070000027113-E0PGRApb4USk
08:52:18 122 4,581.0000 XLON 07003070000027271-E0PGRApb4VLH
08:53:25 131 4,582.0000 XLON 05003050000027845-E0PGRApb4Wgb
08:53:25 87 4,581.0000 XLON 05003050000027665-E0PGRApb4Wgd
08:53:30 50 4,580.0000 XLON 05003050000026884-E0PGRApb4Wlz
08:53:30 58 4,580.0000 XLON 05003050000026884-E0PGRApb4Wm1
08:54:21 87 4,576.0000 XLON 07003070000028158-E0PGRApb4Xbs
08:54:22 108 4,575.0000 XLON 05003050000028384-E0PGRApb4Xea
08:54:23 96 4,573.0000 XLON 05003050000027965-E0PGRApb4XhC
08:54:27 4 4,574.0000 XLON 07003070000028647-E0PGRApb4Xou
08:55:31 54 4,573.0000 XLON 07003070000029076-E0PGRApb4Yvp
08:56:38 131 4,574.0000 XLON 05003050000029051-E0PGRApb4ZvC
08:58:03 87 4,574.0000 XLON 07003070000029874-E0PGRApb4bYG
08:58:15 122 4,574.0000 XLON 07003070000030179-E0PGRApb4bkI
08:58:49 84 4,574.0000 XLON 07003070000030411-E0PGRApb4cEY
09:00:26 26 4,576.0000 XLON 07003070000031527-E0PGRApb4e9x
09:00:32 60 4,576.0000 XLON 07003070000031527-E0PGRApb4eLH
09:00:32 95 4,575.0000 XLON 07003070000031450-E0PGRApb4eLK
09:01:20 95 4,575.0000 XLON 05003050000032042-E0PGRApb4f8R
09:01:20 77 4,575.0000 XLON 05003050000032157-E0PGRApb4f8T
09:01:20 18 4,575.0000 XLON 05003050000032157-E0PGRApb4f8V
09:01:50 86 4,575.0000 XLON 05003050000032676-E0PGRApb4feL
09:03:20 86 4,575.0000 XLON 07003070000033673-E0PGRApb4hLx
09:03:20 120 4,576.0000 XLON 07003070000033840-E0PGRApb4hLm
09:03:52 86 4,576.0000 XLON 07003070000034309-E0PGRApb4iCN
09:03:59 86 4,575.0000 XLON 05003050000034141-E0PGRApb4iMo
09:04:06 111 4,573.0000 XLON 07003070000029667-E0PGRApb4idJ
09:05:58 49 4,572.0000 XLON 05003050000034482-E0PGRApb4kIy
09:05:58 54 4,572.0000 XLON 05003050000034482-E0PGRApb4kJ0
09:05:58 96 4,573.0000 XLON 05003050000035097-E0PGRApb4kID
09:06:26 97 4,571.0000 XLON 07003070000035938-E0PGRApb4kyb
09:07:41 97 4,574.0000 XLON 05003050000036671-E0PGRApb4mDb
09:07:42 102 4,573.0000 XLON 05003050000036656-E0PGRApb4mFI
09:07:42 1 4,573.0000 XLON 05003050000036656-E0PGRApb4mFK
09:07:43 65 4,572.0000 XLON 07003070000036805-E0PGRApb4mH1
09:09:11 64 4,572.0000 XLON 05003050000037131-E0PGRApb4niG
09:09:11 29 4,572.0000 XLON 07003070000036805-E0PGRApb4niC
09:09:11 97 4,572.0000 XLON 07003070000037050-E0PGRApb4niE
09:09:11 14 4,572.0000 XLON 07003070000036805-E0PGRApb4niA
09:09:13 88 4,569.0000 XLON 05003050000036895-E0PGRApb4nkc
09:09:28 40 4,568.0000 XLON 07003070000037613-E0PGRApb4o1I
09:09:28 49 4,568.0000 XLON 07003070000037613-E0PGRApb4o1K
09:11:48 30 4,575.0000 XLON 05003050000038681-E0PGRApb4q8o
09:11:51 14 4,576.0000 XLON 05003050000038702-E0PGRApb4qG4
09:11:51 46 4,576.0000 XLON 05003050000038702-E0PGRApb4qG6
09:11:58 114 4,576.0000 XLON 05003050000038758-E0PGRApb4qQF
09:12:28 95 4,578.0000 XLON 05003050000038972-E0PGRApb4qrk
09:13:19 15 4,576.0000 XLON 05003050000039177-E0PGRApb4rWN
09:13:19 104 4,576.0000 XLON 05003050000039177-E0PGRApb4rWQ
09:13:20 17 4,575.0000 XLON 05003050000038688-E0PGRApb4rY1
09:15:04 98 4,578.0000 XLON 07003070000040481-E0PGRApb4t5V
09:15:26 123 4,579.0000 XLON 05003050000040517-E0PGRApb4tWm
09:15:28 70 4,577.0000 XLON 07003070000040471-E0PGRApb4tYl
09:15:28 165 4,578.0000 XLON 05003050000040344-E0PGRApb4tXt
09:15:31 52 4,577.0000 XLON 07003070000040471-E0PGRApb4tb7
09:17:03 144 4,582.0000 XLON 07003070000041552-E0PGRApb4vd1
09:17:25 16 4,581.0000 XLON 05003050000041415-E0PGRApb4vvG
09:18:05 6 4,581.0000 XLON 05003050000041415-E0PGRApb4wZX
09:18:05 81 4,581.0000 XLON 05003050000041415-E0PGRApb4wZb
09:18:05 178 4,581.0000 XLON 05003050000041582-E0PGRApb4wZf
09:18:10 19 4,579.0000 XLON 07003070000041318-E0PGRApb4wmW
09:18:10 102 4,579.0000 XLON 07003070000041318-E0PGRApb4wmY
09:18:29 160 4,578.0000 XLON 07003070000042081-E0PGRApb4x7W
09:20:11 118 4,579.0000 XLON 05003050000042409-E0PGRApb4z9H
09:20:12 105 4,578.0000 XLON 07003070000042547-E0PGRApb4z9y
09:20:12 13 4,578.0000 XLON 07003070000042547-E0PGRApb4zA0
09:21:02 39 4,578.0000 XLON 07003070000043291-E0PGRApb50Fb
09:21:02 2 4,578.0000 XLON 07003070000043291-E0PGRApb50Fd
09:21:02 51 4,578.0000 XLON 07003070000043291-E0PGRApb50Ff
09:21:34 91 4,579.0000 XLON 07003070000043570-E0PGRApb50oz
09:21:34 28 4,579.0000 XLON 07003070000043570-E0PGRApb50ow
09:21:36 17 4,578.0000 XLON 05003050000043147-E0PGRApb50rR
09:21:41 122 4,578.0000 XLON 05003050000043147-E0PGRApb50vE
09:22:29 13 4,583.0000 XLON 05003050000043800-E0PGRApb51ee
09:22:29 119 4,583.0000 XLON 05003050000043800-E0PGRApb51es
09:24:03 109 4,588.0000 XLON 07003070000044500-E0PGRApb53WH
09:24:03 142 4,589.0000 XLON 05003050000044345-E0PGRApb53VV
09:24:12 131 4,586.0000 XLON 07003070000044387-E0PGRApb53vS
09:25:41 110 4,586.0000 XLON 05003050000044766-E0PGRApb5501
09:26:00 132 4,585.0000 XLON 05003050000044679-E0PGRApb55Fa
09:26:21 98 4,583.0000 XLON 07003070000044838-E0PGRApb55ZH
09:26:21 23 4,583.0000 XLON 07003070000044838-E0PGRApb55ZM
09:26:22 120 4,581.0000 XLON 05003050000045358-E0PGRApb55bV
09:26:22 34 4,581.0000 XLON 05003050000045358-E0PGRApb55bX
09:29:15 157 4,581.0000 XLON 05003050000046267-E0PGRApb58Xq
09:30:29 108 4,582.0000 XLON 07003070000047444-E0PGRApb59sd
09:30:48 79 4,586.0000 XLON 07003070000047640-E0PGRApb5AQT
09:30:49 110 4,584.0000 XLON 05003050000047463-E0PGRApb5ARr
09:30:49 101 4,584.0000 XLON 07003070000047622-E0PGRApb5ARp
09:31:08 151 4,582.0000 XLON 05003050000047612-E0PGRApb5AoA
09:31:17 109 4,581.0000 XLON 05003050000047674-E0PGRApb5Azw
09:33:25 108 4,581.0000 XLON 05003050000048339-E0PGRApb5Cri
09:33:25 95 4,581.0000 XLON 07003070000048491-E0PGRApb5Crk
09:33:25 10 4,581.0000 XLON 07003070000048491-E0PGRApb5Cro
09:34:22 77 4,583.0000 XLON 07003070000049340-E0PGRApb5EAP
09:34:22 77 4,583.0000 XLON 07003070000049340-E0PGRApb5EAR
09:34:22 7 4,583.0000 XLON 07003070000049340-E0PGRApb5EAT
09:34:40 101 4,581.0000 XLON 07003070000049082-E0PGRApb5EWa
09:36:02 148 4,582.0000 XLON 07003070000050087-E0PGRApb5FiX
09:37:42 77 4,583.0000 XLON 05003050000050694-E0PGRApb5Gp4
09:37:42 36 4,583.0000 XLON 05003050000050694-E0PGRApb5Gp6
09:37:42 82 4,583.0000 XLON 05003050000050694-E0PGRApb5Gp8
09:39:03 85 4,581.0000 XLON 07003070000050035-E0PGRApb5Htn
09:39:05 140 4,579.0000 XLON 05003050000047508-E0PGRApb5HvB
09:39:05 80 4,578.0000 XLON 07003070000051092-E0PGRApb5Hvz
09:39:50 156 4,573.0000 XLON 05003050000051443-E0PGRApb5Ijt
09:41:03 122 4,573.0000 XLON 05003050000052128-E0PGRApb5KEY
09:43:03 103 4,573.0000 XLON 05003050000052817-E0PGRApb5MDw
09:43:12 8 4,573.0000 XLON 07003070000053149-E0PGRApb5MKk
09:43:12 35 4,573.0000 XLON 07003070000053149-E0PGRApb5MKm
09:43:42 104 4,572.0000 XLON 07003070000051590-E0PGRApb5Mo1
09:46:33 9 4,572.0000 XLON 05003050000054754-E0PGRApb5Pga
09:46:42 49 4,573.0000 XLON 05003050000054828-E0PGRApb5Prw
09:46:42 46 4,573.0000 XLON 05003050000054828-E0PGRApb5Pry
09:46:42 19 4,573.0000 XLON 05003050000054828-E0PGRApb5PrF
09:47:13 118 4,574.0000 XLON 07003070000055219-E0PGRApb5QKV
09:50:14 132 4,580.0000 XLON 05003050000056768-E0PGRApb5Si6
09:51:02 20 4,581.0000 XLON 05003050000057182-E0PGRApb5TZE
09:51:17 58 4,581.0000 XLON 07003070000057541-E0PGRApb5Tke
09:51:17 102 4,581.0000 XLON 07003070000057541-E0PGRApb5Tkg
09:51:39 144 4,581.0000 XLON 05003050000057457-E0PGRApb5U6Y
09:51:56 155 4,586.0000 XLON 05003050000057588-E0PGRApb5Udm
09:52:58 97 4,584.0000 XLON 07003070000057707-E0PGRApb5VdM
09:52:58 59 4,585.0000 XLON 05003050000058117-E0PGRApb5VcX
09:52:58 62 4,585.0000 XLON 05003050000058117-E0PGRApb5Vcb
09:54:52 131 4,585.0000 XLON 05003050000059010-E0PGRApb5XAv
09:54:52 8 4,585.0000 XLON 05003050000059010-E0PGRApb5XAs
09:55:37 22 4,585.0000 XLON 07003070000059806-E0PGRApb5XpG
09:55:47 117 4,584.0000 XLON 07003070000058763-E0PGRApb5XvG
09:57:02 22 4,585.0000 XLON 05003050000060282-E0PGRApb5ZDr
09:57:02 48 4,585.0000 XLON 05003050000060282-E0PGRApb5ZDt
09:57:02 78 4,585.0000 XLON 05003050000060282-E0PGRApb5ZDv
09:57:58 98 4,588.0000 XLON 05003050000060636-E0PGRApb5a0p
09:57:58 96 4,588.0000 XLON 07003070000060815-E0PGRApb5a0r
09:58:48 75 4,588.0000 XLON 07003070000061063-E0PGRApb5avG
10:00:12 63 4,588.0000 XLON 07003070000061724-E0PGRApb5cjA
10:00:12 40 4,588.0000 XLON 07003070000061724-E0PGRApb5cjC
10:00:53 109 4,588.0000 XLON 07003070000062438-E0PGRApb5dcC
10:00:56 55 4,587.0000 XLON 05003050000060643-E0PGRApb5deD
10:00:56 56 4,587.0000 XLON 07003070000061494-E0PGRApb5deF
10:01:34 119 4,585.0000 XLON 07003070000060692-E0PGRApb5eMN
10:03:28 93 4,589.0000 XLON 07003070000063321-E0PGRApb5gFf
10:03:28 120 4,590.0000 XLON 07003070000063504-E0PGRApb5gFK
10:03:35 95 4,587.0000 XLON 07003070000063242-E0PGRApb5gM3
10:05:04 101 4,590.0000 XLON 07003070000064376-E0PGRApb5hyM
10:05:29 101 4,589.0000 XLON 05003050000064174-E0PGRApb5iao
10:05:31 111 4,587.0000 XLON 05003050000064055-E0PGRApb5idE
10:06:38 91 4,587.0000 XLON 07003070000064828-E0PGRApb5jsB
10:06:47 112 4,586.0000 XLON 05003050000064554-E0PGRApb5jxQ
10:07:22 103 4,583.0000 XLON 05003050000064610-E0PGRApb5lDc
10:10:09 95 4,586.0000 XLON 05003050000065746-E0PGRApb5oEw
10:10:09 117 4,587.0000 XLON 07003070000066754-E0PGRApb5oEu
10:10:19 105 4,585.0000 XLON 07003070000065920-E0PGRApb5oUy
10:10:40 106 4,584.0000 XLON 05003050000066584-E0PGRApb5osP
10:10:49 96 4,582.0000 XLON 05003050000066814-E0PGRApb5p67
10:11:37 124 4,583.0000 XLON 05003050000067255-E0PGRApb5prc
10:11:40 96 4,582.0000 XLON 07003070000067410-E0PGRApb5px3
10:13:14 53 4,584.0000 XLON 05003050000067930-E0PGRApb5rYp
10:13:40 112 4,583.0000 XLON 05003050000067968-E0PGRApb5rz6
10:16:08 121 4,585.0000 XLON 05003050000068884-E0PGRApb5uQh
10:16:08 61 4,586.0000 XLON 07003070000069363-E0PGRApb5uPy
10:16:14 90 4,584.0000 XLON 07003070000069271-E0PGRApb5uYb
10:18:27 116 4,591.0000 XLON 07003070000070305-E0PGRApb5wts
10:19:02 91 4,594.0000 XLON 05003050000070261-E0PGRApb5xbo
10:19:03 164 4,593.0000 XLON 07003070000070343-E0PGRApb5xcj
10:19:47 182 4,592.0000 XLON 07003070000070680-E0PGRApb5y4H
10:20:50 137 4,590.0000 XLON 05003050000070308-E0PGRApb5ypK
10:20:50 91 4,591.0000 XLON 07003070000070319-E0PGRApb5yol
10:20:55 79 4,589.0000 XLON 07003070000071116-E0PGRApb5ywn
10:22:07 64 4,592.0000 XLON 05003050000071654-E0PGRApb60ZX
10:23:42 72 4,593.0000 XLON 05003050000072231-E0PGRApb61mL
10:25:46 113 4,593.0000 XLON 07003070000072546-E0PGRApb63DQ
10:26:37 103 4,591.0000 XLON 05003050000071401-E0PGRApb63lS
10:26:37 151 4,593.0000 XLON 07003070000073504-E0PGRApb63kU
10:27:52 93 4,594.0000 XLON 05003050000073905-E0PGRApb6548
10:28:02 94 4,593.0000 XLON 07003070000074005-E0PGRApb65J3
10:28:12 94 4,591.0000 XLON 07003070000073957-E0PGRApb65Qy
10:28:26 150 4,589.0000 XLON 07003070000074377-E0PGRApb65Xe
10:30:35 93 4,592.0000 XLON 07003070000075265-E0PGRApb67pY
10:31:14 93 4,593.0000 XLON 07003070000075575-E0PGRApb68Od
10:31:30 112 4,592.0000 XLON 05003050000075250-E0PGRApb68W2
10:31:45 95 4,591.0000 XLON 05003050000075214-E0PGRApb68ha
10:34:00 93 4,591.0000 XLON 07003070000076500-E0PGRApb6AOz
10:34:22 21 4,591.0000 XLON 05003050000076831-E0PGRApb6Akg
10:34:22 47 4,591.0000 XLON 05003050000076831-E0PGRApb6Aki
10:34:52 3 4,592.0000 XLON 07003070000077210-E0PGRApb6B8R
10:35:00 128 4,590.0000 XLON 05003050000075558-E0PGRApb6BJI
10:36:15 91 4,593.0000 XLON 05003050000077622-E0PGRApb6CMP
10:36:42 69 4,592.0000 XLON 05003050000077873-E0PGRApb6CqM
10:36:42 63 4,592.0000 XLON 07003070000077588-E0PGRApb6CqI
10:37:00 76 4,591.0000 XLON 07003070000078038-E0PGRApb6D8r
10:37:01 74 4,589.0000 XLON 05003050000077874-E0PGRApb6DAc
10:37:01 63 4,590.0000 XLON 07003070000077276-E0PGRApb6D9r
10:39:10 98 4,589.0000 XLON 05003050000077874-E0PGRApb6EX1
10:39:12 17 4,589.0000 XLON 05003050000079112-E0PGRApb6EZQ
10:39:12 37 4,589.0000 XLON 05003050000079112-E0PGRApb6EZS
10:39:12 80 4,589.0000 XLON 05003050000079112-E0PGRApb6EZU
10:39:17 91 4,588.0000 XLON 05003050000078199-E0PGRApb6EbZ
10:39:22 66 4,588.0000 XLON 07003070000079378-E0PGRApb6Ehk
10:39:54 92 4,586.0000 XLON 05003050000078485-E0PGRApb6FlS
10:41:16 107 4,585.0000 XLON 05003050000080145-E0PGRApb6HFN
10:41:17 120 4,584.0000 XLON 05003050000079232-E0PGRApb6HH1
10:41:17 17 4,584.0000 XLON 05003050000079232-E0PGRApb6HGl
10:42:23 95 4,587.0000 XLON 05003050000080708-E0PGRApb6Igs
10:45:22 19 4,587.0000 XLON 07003070000082114-E0PGRApb6LSR
10:46:44 43 4,591.0000 XLON 05003050000082468-E0PGRApb6MZs
10:46:46 49 4,591.0000 XLON 05003050000082468-E0PGRApb6MbC
10:47:14 110 4,591.0000 XLON 05003050000082682-E0PGRApb6N1U
10:47:44 91 4,591.0000 XLON 07003070000083085-E0PGRApb6NJS
10:47:44 41 4,592.0000 XLON 05003050000082895-E0PGRApb6NJD
10:47:44 39 4,592.0000 XLON 05003050000082895-E0PGRApb6NJF
10:47:45 118 4,589.0000 XLON 05003050000082194-E0PGRApb6NKg
10:47:56 47 4,586.0000 XLON 05003050000082918-E0PGRApb6PXj
10:47:56 63 4,586.0000 XLON 05003050000082918-E0PGRApb6PXp
10:48:43 43 4,586.0000 XLON 07003070000083745-E0PGRApb6S9r
10:48:43 59 4,586.0000 XLON 07003070000083745-E0PGRApb6S9t
10:48:51 93 4,583.0000 XLON 05003050000083552-E0PGRApb6SWx
10:48:51 87 4,584.0000 XLON 07003070000083107-E0PGRApb6SVu
10:48:51 51 4,584.0000 XLON 07003070000083107-E0PGRApb6SVw
10:50:34 143 4,585.0000 XLON 05003050000084859-E0PGRApb6UH1
10:51:27 116 4,588.0000 XLON 07003070000085462-E0PGRApb6VeD
10:52:03 95 4,587.0000 XLON 05003050000085264-E0PGRApb6WHP
10:53:19 134 4,587.0000 XLON 05003050000085940-E0PGRApb6Xf2
10:53:19 16 4,587.0000 XLON 05003050000085940-E0PGRApb6Xf6
10:53:19 98 4,588.0000 XLON 05003050000086148-E0PGRApb6Xa1
10:54:59 106 4,588.0000 XLON 07003070000087187-E0PGRApb6ZSP
10:55:10 61 4,587.0000 XLON 05003050000087083-E0PGRApb6ZZw
10:55:11 145 4,586.0000 XLON 05003050000085562-E0PGRApb6ZeM
10:55:39 55 4,585.0000 XLON 07003070000087011-E0PGRApb6Zz0
10:58:44 97 4,587.0000 XLON 05003050000088526-E0PGRApb6dpi
10:59:11 96 4,586.0000 XLON 07003070000088144-E0PGRApb6eC9
10:59:11 132 4,585.0000 XLON 05003050000087514-E0PGRApb6eCY
11:01:15 66 4,585.0000 XLON 07003070000089386-E0PGRApb6gEs
11:01:51 99 4,584.0000 XLON 05003050000089104-E0PGRApb6ggk
11:02:58 98 4,583.0000 XLON 07003070000089385-E0PGRApb6hZg
11:03:05 121 4,582.0000 XLON 07003070000090093-E0PGRApb6hfp
11:04:30 117 4,581.0000 XLON 07003070000090378-E0PGRApb6iic
11:04:30 167 4,582.0000 XLON 07003070000091697-E0PGRApb6ii1
11:07:52 133 4,584.0000 XLON 05003050000093060-E0PGRApb6lOA
11:07:54 133 4,583.0000 XLON 05003050000092640-E0PGRApb6lUF
11:07:55 154 4,582.0000 XLON 07003070000092491-E0PGRApb6lVB
11:11:07 111 4,586.0000 XLON 05003050000094664-E0PGRApb6o5p
11:11:07 112 4,586.0000 XLON 07003070000094823-E0PGRApb6o5n
11:11:20 122 4,583.0000 XLON 07003070000095068-E0PGRApb6oR2
11:11:20 122 4,584.0000 XLON 07003070000094655-E0PGRApb6oQQ
11:11:29 167 4,573.0000 XLON 07003070000095268-E0PGRApb6ozP
11:11:29 111 4,572.0000 XLON 05003050000095151-E0PGRApb6ozq
11:15:01 35 4,581.0000 XLON 05003050000096837-E0PGRApb6t9z
11:15:01 139 4,581.0000 XLON 05003050000096837-E0PGRApb6tA4
11:15:55 134 4,578.0000 XLON 07003070000096937-E0PGRApb6uqG
11:15:55 113 4,580.0000 XLON 07003070000097018-E0PGRApb6uok
11:16:02 136 4,577.0000 XLON 05003050000097355-E0PGRApb6v0V
11:16:55 123 4,578.0000 XLON 07003070000097778-E0PGRApb6vt0
11:18:10 127 4,578.0000 XLON 05003050000098298-E0PGRApb6x9S
11:19:44 120 4,580.0000 XLON 05003050000099145-E0PGRApb6z1y
11:19:44 19 4,580.0000 XLON 05003050000099145-E0PGRApb6z21
11:20:57 176 4,579.0000 XLON 07003070000099219-E0PGRApb70Ik
11:22:43 180 4,583.0000 XLON 05003050000100453-E0PGRApb71uv
11:22:43 168 4,583.0000 XLON 07003070000100653-E0PGRApb71ux
11:24:40 145 4,585.0000 XLON 05003050000101260-E0PGRApb73bz
11:24:40 94 4,585.0000 XLON 07003070000101458-E0PGRApb73c1
11:27:05 132 4,586.0000 XLON 05003050000101781-E0PGRApb765t
11:27:05 180 4,586.0000 XLON 07003070000102006-E0PGRApb765r
11:28:46 112 4,587.0000 XLON 05003050000102755-E0PGRApb77Rr
11:28:46 112 4,587.0000 XLON 07003070000102941-E0PGRApb77Rt
11:28:49 135 4,585.0000 XLON 05003050000102408-E0PGRApb77X2
11:28:49 8 4,585.0000 XLON 05003050000102408-E0PGRApb77X4
11:29:53 96 4,585.0000 XLON 07003070000103246-E0PGRApb78GD
11:30:11 88 4,584.0000 XLON 05003050000103016-E0PGRApb78bI
11:32:03 6 4,583.0000 XLON 07003070000104552-E0PGRApb7A3c
11:32:04 79 4,582.0000 XLON 07003070000103959-E0PGRApb7A4y
11:34:19 105 4,586.0000 XLON 05003050000105405-E0PGRApb7CfY
11:34:52 152 4,586.0000 XLON 07003070000105679-E0PGRApb7DFF
11:36:23 160 4,588.0000 XLON 07003070000106254-E0PGRApb7ErB
11:36:25 49 4,587.0000 XLON 05003050000106041-E0PGRApb7Exk
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 98,000
Date of transaction: 19 November 2025
Average price paid per share (pence): 4,604.4267
Lowest price paid per share (pence): 4,536.0000
Highest price paid per share (pence): 4,646.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,166,877 (excluding Treasury shares), and the
Company will hold 32,187,956 ordinary shares in Treasury.
The figure of 419,166,877 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:04 279 4,640.0000 XLON 05003050000004900-E0PGRApb3Bzh
08:01:04 201 4,646.0000 XLON 07003070000004949-E0PGRApb3ByJ
08:01:10 201 4,630.0000 XLON 05003050000004991-E0PGRApb3Cnm
08:01:10 201 4,634.0000 XLON 07003070000004950-E0PGRApb3Cm7
08:02:53 64 4,621.0000 XLON 05003050000005396-E0PGRApb3I8o
08:02:53 124 4,621.0000 XLON 05003050000005396-E0PGRApb3I8q
08:03:25 112 4,615.0000 XLON 07003070000005525-E0PGRApb3JaX
08:03:25 234 4,617.0000 XLON 05003050000005007-E0PGRApb3JZl
08:03:25 100 4,619.0000 XLON 05003050000005431-E0PGRApb3JXQ
08:03:25 13 4,620.0000 XLON 05003050000005495-E0PGRApb3JWs
08:03:25 69 4,620.0000 XLON 05003050000005495-E0PGRApb3JWj
08:03:25 38 4,620.0000 XLON 05003050000005495-E0PGRApb3JWC
08:03:48 110 4,604.0000 XLON 07003070000005575-E0PGRApb3Khs
08:05:48 220 4,599.0000 XLON 05003050000005907-E0PGRApb3P63
08:05:48 151 4,598.0000 XLON 05003050000005760-E0PGRApb3P6M
08:06:52 82 4,597.0000 XLON 05003050000005700-E0PGRApb3QzM
08:06:52 84 4,597.0000 XLON 05003050000005700-E0PGRApb3Qzo
08:06:52 205 4,600.0000 XLON 07003070000006161-E0PGRApb3QyB
08:06:52 174 4,598.0000 XLON 05003050000006022-E0PGRApb3Qyz
08:08:04 36 4,589.0000 XLON 07003070000006375-E0PGRApb3TUj
08:08:04 134 4,589.0000 XLON 07003070000006375-E0PGRApb3TUl
08:08:04 167 4,593.0000 XLON 07003070000006403-E0PGRApb3TTF
08:08:04 64 4,592.0000 XLON 07003070000006398-E0PGRApb3TTb
08:08:04 92 4,592.0000 XLON 07003070000006398-E0PGRApb3TTs
08:09:23 137 4,581.0000 XLON 07003070000006422-E0PGRApb3W8G
08:09:51 91 4,577.0000 XLON 07003070000006701-E0PGRApb3XNr
08:10:35 179 4,575.0000 XLON 05003050000006560-E0PGRApb3Z7d
08:10:35 207 4,575.0000 XLON 07003070000006618-E0PGRApb3Z7b
08:11:29 145 4,574.0000 XLON 07003070000006886-E0PGRApb3bE4
08:11:48 173 4,568.0000 XLON 05003050000006818-E0PGRApb3bsu
08:11:48 12 4,568.0000 XLON 05003050000006818-E0PGRApb3bsw
08:11:48 145 4,568.0000 XLON 07003070000006887-E0PGRApb3bsy
08:12:43 172 4,563.0000 XLON 05003050000007007-E0PGRApb3dXO
08:12:47 100 4,557.0000 XLON 05003050000007010-E0PGRApb3dfK
08:12:47 198 4,557.0000 XLON 07003070000007070-E0PGRApb3dfI
08:14:29 201 4,536.0000 XLON 07003070000007330-E0PGRApb3h8A
08:16:19 60 4,552.0000 XLON 05003050000008762-E0PGRApb3kCo
08:16:19 89 4,552.0000 XLON 05003050000008762-E0PGRApb3kCw
08:16:59 169 4,550.0000 XLON 07003070000008713-E0PGRApb3lSP
08:17:11 135 4,549.0000 XLON 07003070000008657-E0PGRApb3lxs
08:17:49 162 4,545.0000 XLON 07003070000009876-E0PGRApb3n5w
08:23:19 4 4,581.0000 XLON 07003070000013013-E0PGRApb3vyk
08:23:22 176 4,581.0000 XLON 05003050000012985-E0PGRApb3w3S
08:23:28 57 4,581.0000 XLON 05003050000013047-E0PGRApb3wAO
08:23:28 97 4,581.0000 XLON 05003050000013047-E0PGRApb3wAQ
08:24:31 52 4,583.0000 XLON 05003050000013366-E0PGRApb3xd3
08:24:31 92 4,583.0000 XLON 05003050000013366-E0PGRApb3xd8
08:24:53 122 4,585.0000 XLON 05003050000013688-E0PGRApb3yRE
08:24:59 110 4,585.0000 XLON 05003050000013728-E0PGRApb3yXJ
08:26:09 121 4,590.0000 XLON 05003050000014348-E0PGRApb40NJ
08:26:36 132 4,592.0000 XLON 07003070000014669-E0PGRApb416f
08:26:40 143 4,589.0000 XLON 05003050000014520-E0PGRApb41Ec
08:26:43 144 4,588.0000 XLON 05003050000014331-E0PGRApb41Jq
08:26:52 154 4,585.0000 XLON 05003050000014677-E0PGRApb41Y9
08:28:23 123 4,596.0000 XLON 05003050000015523-E0PGRApb43Y2
08:28:45 110 4,592.0000 XLON 05003050000015364-E0PGRApb43ux
08:29:10 106 4,592.0000 XLON 05003050000015807-E0PGRApb44GV
08:30:54 167 4,593.0000 XLON 07003070000016373-E0PGRApb46gW
08:30:54 47 4,594.0000 XLON 07003070000016769-E0PGRApb46g0
08:30:54 64 4,594.0000 XLON 07003070000016769-E0PGRApb46g2
08:30:56 150 4,593.0000 XLON 05003050000016855-E0PGRApb46jq
08:32:39 43 4,595.0000 XLON 07003070000017562-E0PGRApb499e
08:32:39 67 4,595.0000 XLON 07003070000017562-E0PGRApb499B
08:32:39 73 4,598.0000 XLON 05003050000017638-E0PGRApb498h
08:32:44 100 4,594.0000 XLON 07003070000017176-E0PGRApb49Dr
08:32:44 20 4,594.0000 XLON 07003070000017176-E0PGRApb49Dw
08:33:13 130 4,591.0000 XLON 07003070000017753-E0PGRApb49wN
08:33:22 100 4,587.0000 XLON 05003050000017659-E0PGRApb4ACp
08:33:56 11 4,585.0000 XLON 05003050000018182-E0PGRApb4An9
08:33:56 89 4,585.0000 XLON 05003050000018182-E0PGRApb4AnB
08:34:19 9 4,587.0000 XLON 05003050000018506-E0PGRApb4BHd
08:34:19 48 4,587.0000 XLON 05003050000018506-E0PGRApb4BHf
08:34:52 150 4,589.0000 XLON 07003070000018813-E0PGRApb4C2U
08:35:40 110 4,586.0000 XLON 05003050000018722-E0PGRApb4Cz3
08:36:10 111 4,584.0000 XLON 05003050000019327-E0PGRApb4Dhb
08:36:22 112 4,583.0000 XLON 07003070000019408-E0PGRApb4Dud
08:37:23 92 4,584.0000 XLON 07003070000020001-E0PGRApb4FAr
08:37:48 107 4,583.0000 XLON 07003070000019683-E0PGRApb4FZ9
08:37:48 75 4,584.0000 XLON 07003070000020356-E0PGRApb4FYb
08:37:48 25 4,584.0000 XLON 07003070000020356-E0PGRApb4FYd
08:37:54 102 4,582.0000 XLON 05003050000020352-E0PGRApb4Fhm
08:39:40 101 4,585.0000 XLON 05003050000020592-E0PGRApb4HlV
08:39:52 12 4,585.0000 XLON 07003070000021518-E0PGRApb4IC6
08:39:52 43 4,585.0000 XLON 07003070000021518-E0PGRApb4IC8
08:40:01 101 4,583.0000 XLON 05003050000021160-E0PGRApb4Ido
08:40:10 145 4,581.0000 XLON 07003070000020402-E0PGRApb4IpT
08:40:39 92 4,580.0000 XLON 07003070000021730-E0PGRApb4JND
08:40:45 20 4,578.0000 XLON 07003070000022116-E0PGRApb4JT7
08:40:45 88 4,578.0000 XLON 07003070000022116-E0PGRApb4JT9
08:44:51 109 4,581.0000 XLON 05003050000022639-E0PGRApb4NbA
08:44:52 54 4,581.0000 XLON 05003050000023896-E0PGRApb4Nd7
08:44:52 60 4,581.0000 XLON 05003050000023896-E0PGRApb4Nd9
08:45:04 123 4,581.0000 XLON 05003050000023928-E0PGRApb4NvU
08:45:21 111 4,580.0000 XLON 07003070000022566-E0PGRApb4OUo
08:45:22 125 4,580.0000 XLON 07003070000024300-E0PGRApb4OW0
08:45:29 109 4,578.0000 XLON 05003050000024161-E0PGRApb4Ofd
08:45:41 54 4,576.0000 XLON 07003070000024055-E0PGRApb4Oxd
08:45:41 47 4,576.0000 XLON 07003070000024055-E0PGRApb4Oxf
08:46:25 66 4,575.0000 XLON 05003050000024358-E0PGRApb4PaA
08:47:40 110 4,575.0000 XLON 05003050000025247-E0PGRApb4Qb7
08:47:51 102 4,578.0000 XLON 05003050000025463-E0PGRApb4QuG
08:47:52 17 4,577.0000 XLON 07003070000025646-E0PGRApb4Qyz
08:49:37 101 4,581.0000 XLON 07003070000026219-E0PGRApb4Scq
08:50:11 101 4,582.0000 XLON 05003050000026265-E0PGRApb4TVY
08:50:13 144 4,582.0000 XLON 05003050000026531-E0PGRApb4Ta7
08:50:18 101 4,580.0000 XLON 07003070000026003-E0PGRApb4Ti5
08:50:19 11 4,579.0000 XLON 07003070000025793-E0PGRApb4Tkz
08:50:19 109 4,579.0000 XLON 07003070000025793-E0PGRApb4Tl1
08:51:26 96 4,581.0000 XLON 07003070000027113-E0PGRApb4USk
08:52:18 122 4,581.0000 XLON 07003070000027271-E0PGRApb4VLH
08:53:25 131 4,582.0000 XLON 05003050000027845-E0PGRApb4Wgb
08:53:25 87 4,581.0000 XLON 05003050000027665-E0PGRApb4Wgd
08:53:30 50 4,580.0000 XLON 05003050000026884-E0PGRApb4Wlz
08:53:30 58 4,580.0000 XLON 05003050000026884-E0PGRApb4Wm1
08:54:21 87 4,576.0000 XLON 07003070000028158-E0PGRApb4Xbs
08:54:22 108 4,575.0000 XLON 05003050000028384-E0PGRApb4Xea
08:54:23 96 4,573.0000 XLON 05003050000027965-E0PGRApb4XhC
08:54:27 4 4,574.0000 XLON 07003070000028647-E0PGRApb4Xou
08:55:31 54 4,573.0000 XLON 07003070000029076-E0PGRApb4Yvp
08:56:38 131 4,574.0000 XLON 05003050000029051-E0PGRApb4ZvC
08:58:03 87 4,574.0000 XLON 07003070000029874-E0PGRApb4bYG
08:58:15 122 4,574.0000 XLON 07003070000030179-E0PGRApb4bkI
08:58:49 84 4,574.0000 XLON 07003070000030411-E0PGRApb4cEY
09:00:26 26 4,576.0000 XLON 07003070000031527-E0PGRApb4e9x
09:00:32 60 4,576.0000 XLON 07003070000031527-E0PGRApb4eLH
09:00:32 95 4,575.0000 XLON 07003070000031450-E0PGRApb4eLK
09:01:20 95 4,575.0000 XLON 05003050000032042-E0PGRApb4f8R
09:01:20 77 4,575.0000 XLON 05003050000032157-E0PGRApb4f8T
09:01:20 18 4,575.0000 XLON 05003050000032157-E0PGRApb4f8V
09:01:50 86 4,575.0000 XLON 05003050000032676-E0PGRApb4feL
09:03:20 86 4,575.0000 XLON 07003070000033673-E0PGRApb4hLx
09:03:20 120 4,576.0000 XLON 07003070000033840-E0PGRApb4hLm
09:03:52 86 4,576.0000 XLON 07003070000034309-E0PGRApb4iCN
09:03:59 86 4,575.0000 XLON 05003050000034141-E0PGRApb4iMo
09:04:06 111 4,573.0000 XLON 07003070000029667-E0PGRApb4idJ
09:05:58 49 4,572.0000 XLON 05003050000034482-E0PGRApb4kIy
09:05:58 54 4,572.0000 XLON 05003050000034482-E0PGRApb4kJ0
09:05:58 96 4,573.0000 XLON 05003050000035097-E0PGRApb4kID
09:06:26 97 4,571.0000 XLON 07003070000035938-E0PGRApb4kyb
09:07:41 97 4,574.0000 XLON 05003050000036671-E0PGRApb4mDb
09:07:42 102 4,573.0000 XLON 05003050000036656-E0PGRApb4mFI
09:07:42 1 4,573.0000 XLON 05003050000036656-E0PGRApb4mFK
09:07:43 65 4,572.0000 XLON 07003070000036805-E0PGRApb4mH1
09:09:11 64 4,572.0000 XLON 05003050000037131-E0PGRApb4niG
09:09:11 29 4,572.0000 XLON 07003070000036805-E0PGRApb4niC
09:09:11 97 4,572.0000 XLON 07003070000037050-E0PGRApb4niE
09:09:11 14 4,572.0000 XLON 07003070000036805-E0PGRApb4niA
09:09:13 88 4,569.0000 XLON 05003050000036895-E0PGRApb4nkc
09:09:28 40 4,568.0000 XLON 07003070000037613-E0PGRApb4o1I
09:09:28 49 4,568.0000 XLON 07003070000037613-E0PGRApb4o1K
09:11:48 30 4,575.0000 XLON 05003050000038681-E0PGRApb4q8o
09:11:51 14 4,576.0000 XLON 05003050000038702-E0PGRApb4qG4
09:11:51 46 4,576.0000 XLON 05003050000038702-E0PGRApb4qG6
09:11:58 114 4,576.0000 XLON 05003050000038758-E0PGRApb4qQF
09:12:28 95 4,578.0000 XLON 05003050000038972-E0PGRApb4qrk
09:13:19 15 4,576.0000 XLON 05003050000039177-E0PGRApb4rWN
09:13:19 104 4,576.0000 XLON 05003050000039177-E0PGRApb4rWQ
09:13:20 17 4,575.0000 XLON 05003050000038688-E0PGRApb4rY1
09:15:04 98 4,578.0000 XLON 07003070000040481-E0PGRApb4t5V
09:15:26 123 4,579.0000 XLON 05003050000040517-E0PGRApb4tWm
09:15:28 70 4,577.0000 XLON 07003070000040471-E0PGRApb4tYl
09:15:28 165 4,578.0000 XLON 05003050000040344-E0PGRApb4tXt
09:15:31 52 4,577.0000 XLON 07003070000040471-E0PGRApb4tb7
09:17:03 144 4,582.0000 XLON 07003070000041552-E0PGRApb4vd1
09:17:25 16 4,581.0000 XLON 05003050000041415-E0PGRApb4vvG
09:18:05 6 4,581.0000 XLON 05003050000041415-E0PGRApb4wZX
09:18:05 81 4,581.0000 XLON 05003050000041415-E0PGRApb4wZb
09:18:05 178 4,581.0000 XLON 05003050000041582-E0PGRApb4wZf
09:18:10 19 4,579.0000 XLON 07003070000041318-E0PGRApb4wmW
09:18:10 102 4,579.0000 XLON 07003070000041318-E0PGRApb4wmY
09:18:29 160 4,578.0000 XLON 07003070000042081-E0PGRApb4x7W
09:20:11 118 4,579.0000 XLON 05003050000042409-E0PGRApb4z9H
09:20:12 105 4,578.0000 XLON 07003070000042547-E0PGRApb4z9y
09:20:12 13 4,578.0000 XLON 07003070000042547-E0PGRApb4zA0
09:21:02 39 4,578.0000 XLON 07003070000043291-E0PGRApb50Fb
09:21:02 2 4,578.0000 XLON 07003070000043291-E0PGRApb50Fd
09:21:02 51 4,578.0000 XLON 07003070000043291-E0PGRApb50Ff
09:21:34 91 4,579.0000 XLON 07003070000043570-E0PGRApb50oz
09:21:34 28 4,579.0000 XLON 07003070000043570-E0PGRApb50ow
09:21:36 17 4,578.0000 XLON 05003050000043147-E0PGRApb50rR
09:21:41 122 4,578.0000 XLON 05003050000043147-E0PGRApb50vE
09:22:29 13 4,583.0000 XLON 05003050000043800-E0PGRApb51ee
09:22:29 119 4,583.0000 XLON 05003050000043800-E0PGRApb51es
09:24:03 109 4,588.0000 XLON 07003070000044500-E0PGRApb53WH
09:24:03 142 4,589.0000 XLON 05003050000044345-E0PGRApb53VV
09:24:12 131 4,586.0000 XLON 07003070000044387-E0PGRApb53vS
09:25:41 110 4,586.0000 XLON 05003050000044766-E0PGRApb5501
09:26:00 132 4,585.0000 XLON 05003050000044679-E0PGRApb55Fa
09:26:21 98 4,583.0000 XLON 07003070000044838-E0PGRApb55ZH
09:26:21 23 4,583.0000 XLON 07003070000044838-E0PGRApb55ZM
09:26:22 120 4,581.0000 XLON 05003050000045358-E0PGRApb55bV
09:26:22 34 4,581.0000 XLON 05003050000045358-E0PGRApb55bX
09:29:15 157 4,581.0000 XLON 05003050000046267-E0PGRApb58Xq
09:30:29 108 4,582.0000 XLON 07003070000047444-E0PGRApb59sd
09:30:48 79 4,586.0000 XLON 07003070000047640-E0PGRApb5AQT
09:30:49 110 4,584.0000 XLON 05003050000047463-E0PGRApb5ARr
09:30:49 101 4,584.0000 XLON 07003070000047622-E0PGRApb5ARp
09:31:08 151 4,582.0000 XLON 05003050000047612-E0PGRApb5AoA
09:31:17 109 4,581.0000 XLON 05003050000047674-E0PGRApb5Azw
09:33:25 108 4,581.0000 XLON 05003050000048339-E0PGRApb5Cri
09:33:25 95 4,581.0000 XLON 07003070000048491-E0PGRApb5Crk
09:33:25 10 4,581.0000 XLON 07003070000048491-E0PGRApb5Cro
09:34:22 77 4,583.0000 XLON 07003070000049340-E0PGRApb5EAP
09:34:22 77 4,583.0000 XLON 07003070000049340-E0PGRApb5EAR
09:34:22 7 4,583.0000 XLON 07003070000049340-E0PGRApb5EAT
09:34:40 101 4,581.0000 XLON 07003070000049082-E0PGRApb5EWa
09:36:02 148 4,582.0000 XLON 07003070000050087-E0PGRApb5FiX
09:37:42 77 4,583.0000 XLON 05003050000050694-E0PGRApb5Gp4
09:37:42 36 4,583.0000 XLON 05003050000050694-E0PGRApb5Gp6
09:37:42 82 4,583.0000 XLON 05003050000050694-E0PGRApb5Gp8
09:39:03 85 4,581.0000 XLON 07003070000050035-E0PGRApb5Htn
09:39:05 140 4,579.0000 XLON 05003050000047508-E0PGRApb5HvB
09:39:05 80 4,578.0000 XLON 07003070000051092-E0PGRApb5Hvz
09:39:50 156 4,573.0000 XLON 05003050000051443-E0PGRApb5Ijt
09:41:03 122 4,573.0000 XLON 05003050000052128-E0PGRApb5KEY
09:43:03 103 4,573.0000 XLON 05003050000052817-E0PGRApb5MDw
09:43:12 8 4,573.0000 XLON 07003070000053149-E0PGRApb5MKk
09:43:12 35 4,573.0000 XLON 07003070000053149-E0PGRApb5MKm
09:43:42 104 4,572.0000 XLON 07003070000051590-E0PGRApb5Mo1
09:46:33 9 4,572.0000 XLON 05003050000054754-E0PGRApb5Pga
09:46:42 49 4,573.0000 XLON 05003050000054828-E0PGRApb5Prw
09:46:42 46 4,573.0000 XLON 05003050000054828-E0PGRApb5Pry
09:46:42 19 4,573.0000 XLON 05003050000054828-E0PGRApb5PrF
09:47:13 118 4,574.0000 XLON 07003070000055219-E0PGRApb5QKV
09:50:14 132 4,580.0000 XLON 05003050000056768-E0PGRApb5Si6
09:51:02 20 4,581.0000 XLON 05003050000057182-E0PGRApb5TZE
09:51:17 58 4,581.0000 XLON 07003070000057541-E0PGRApb5Tke
09:51:17 102 4,581.0000 XLON 07003070000057541-E0PGRApb5Tkg
09:51:39 144 4,581.0000 XLON 05003050000057457-E0PGRApb5U6Y
09:51:56 155 4,586.0000 XLON 05003050000057588-E0PGRApb5Udm
09:52:58 97 4,584.0000 XLON 07003070000057707-E0PGRApb5VdM
09:52:58 59 4,585.0000 XLON 05003050000058117-E0PGRApb5VcX
09:52:58 62 4,585.0000 XLON 05003050000058117-E0PGRApb5Vcb
09:54:52 131 4,585.0000 XLON 05003050000059010-E0PGRApb5XAv
09:54:52 8 4,585.0000 XLON 05003050000059010-E0PGRApb5XAs
09:55:37 22 4,585.0000 XLON 07003070000059806-E0PGRApb5XpG
09:55:47 117 4,584.0000 XLON 07003070000058763-E0PGRApb5XvG
09:57:02 22 4,585.0000 XLON 05003050000060282-E0PGRApb5ZDr
09:57:02 48 4,585.0000 XLON 05003050000060282-E0PGRApb5ZDt
09:57:02 78 4,585.0000 XLON 05003050000060282-E0PGRApb5ZDv
09:57:58 98 4,588.0000 XLON 05003050000060636-E0PGRApb5a0p
09:57:58 96 4,588.0000 XLON 07003070000060815-E0PGRApb5a0r
09:58:48 75 4,588.0000 XLON 07003070000061063-E0PGRApb5avG
10:00:12 63 4,588.0000 XLON 07003070000061724-E0PGRApb5cjA
10:00:12 40 4,588.0000 XLON 07003070000061724-E0PGRApb5cjC
10:00:53 109 4,588.0000 XLON 07003070000062438-E0PGRApb5dcC
10:00:56 55 4,587.0000 XLON 05003050000060643-E0PGRApb5deD
10:00:56 56 4,587.0000 XLON 07003070000061494-E0PGRApb5deF
10:01:34 119 4,585.0000 XLON 07003070000060692-E0PGRApb5eMN
10:03:28 93 4,589.0000 XLON 07003070000063321-E0PGRApb5gFf
10:03:28 120 4,590.0000 XLON 07003070000063504-E0PGRApb5gFK
10:03:35 95 4,587.0000 XLON 07003070000063242-E0PGRApb5gM3
10:05:04 101 4,590.0000 XLON 07003070000064376-E0PGRApb5hyM
10:05:29 101 4,589.0000 XLON 05003050000064174-E0PGRApb5iao
10:05:31 111 4,587.0000 XLON 05003050000064055-E0PGRApb5idE
10:06:38 91 4,587.0000 XLON 07003070000064828-E0PGRApb5jsB
10:06:47 112 4,586.0000 XLON 05003050000064554-E0PGRApb5jxQ
10:07:22 103 4,583.0000 XLON 05003050000064610-E0PGRApb5lDc
10:10:09 95 4,586.0000 XLON 05003050000065746-E0PGRApb5oEw
10:10:09 117 4,587.0000 XLON 07003070000066754-E0PGRApb5oEu
10:10:19 105 4,585.0000 XLON 07003070000065920-E0PGRApb5oUy
10:10:40 106 4,584.0000 XLON 05003050000066584-E0PGRApb5osP
10:10:49 96 4,582.0000 XLON 05003050000066814-E0PGRApb5p67
10:11:37 124 4,583.0000 XLON 05003050000067255-E0PGRApb5prc
10:11:40 96 4,582.0000 XLON 07003070000067410-E0PGRApb5px3
10:13:14 53 4,584.0000 XLON 05003050000067930-E0PGRApb5rYp
10:13:40 112 4,583.0000 XLON 05003050000067968-E0PGRApb5rz6
10:16:08 121 4,585.0000 XLON 05003050000068884-E0PGRApb5uQh
10:16:08 61 4,586.0000 XLON 07003070000069363-E0PGRApb5uPy
10:16:14 90 4,584.0000 XLON 07003070000069271-E0PGRApb5uYb
10:18:27 116 4,591.0000 XLON 07003070000070305-E0PGRApb5wts
10:19:02 91 4,594.0000 XLON 05003050000070261-E0PGRApb5xbo
10:19:03 164 4,593.0000 XLON 07003070000070343-E0PGRApb5xcj
10:19:47 182 4,592.0000 XLON 07003070000070680-E0PGRApb5y4H
10:20:50 137 4,590.0000 XLON 05003050000070308-E0PGRApb5ypK
10:20:50 91 4,591.0000 XLON 07003070000070319-E0PGRApb5yol
10:20:55 79 4,589.0000 XLON 07003070000071116-E0PGRApb5ywn
10:22:07 64 4,592.0000 XLON 05003050000071654-E0PGRApb60ZX
10:23:42 72 4,593.0000 XLON 05003050000072231-E0PGRApb61mL
10:25:46 113 4,593.0000 XLON 07003070000072546-E0PGRApb63DQ
10:26:37 103 4,591.0000 XLON 05003050000071401-E0PGRApb63lS
10:26:37 151 4,593.0000 XLON 07003070000073504-E0PGRApb63kU
10:27:52 93 4,594.0000 XLON 05003050000073905-E0PGRApb6548
10:28:02 94 4,593.0000 XLON 07003070000074005-E0PGRApb65J3
10:28:12 94 4,591.0000 XLON 07003070000073957-E0PGRApb65Qy
10:28:26 150 4,589.0000 XLON 07003070000074377-E0PGRApb65Xe
10:30:35 93 4,592.0000 XLON 07003070000075265-E0PGRApb67pY
10:31:14 93 4,593.0000 XLON 07003070000075575-E0PGRApb68Od
10:31:30 112 4,592.0000 XLON 05003050000075250-E0PGRApb68W2
10:31:45 95 4,591.0000 XLON 05003050000075214-E0PGRApb68ha
10:34:00 93 4,591.0000 XLON 07003070000076500-E0PGRApb6AOz
10:34:22 21 4,591.0000 XLON 05003050000076831-E0PGRApb6Akg
10:34:22 47 4,591.0000 XLON 05003050000076831-E0PGRApb6Aki
10:34:52 3 4,592.0000 XLON 07003070000077210-E0PGRApb6B8R
10:35:00 128 4,590.0000 XLON 05003050000075558-E0PGRApb6BJI
10:36:15 91 4,593.0000 XLON 05003050000077622-E0PGRApb6CMP
10:36:42 69 4,592.0000 XLON 05003050000077873-E0PGRApb6CqM
10:36:42 63 4,592.0000 XLON 07003070000077588-E0PGRApb6CqI
10:37:00 76 4,591.0000 XLON 07003070000078038-E0PGRApb6D8r
10:37:01 74 4,589.0000 XLON 05003050000077874-E0PGRApb6DAc
10:37:01 63 4,590.0000 XLON 07003070000077276-E0PGRApb6D9r
10:39:10 98 4,589.0000 XLON 05003050000077874-E0PGRApb6EX1
10:39:12 17 4,589.0000 XLON 05003050000079112-E0PGRApb6EZQ
10:39:12 37 4,589.0000 XLON 05003050000079112-E0PGRApb6EZS
10:39:12 80 4,589.0000 XLON 05003050000079112-E0PGRApb6EZU
10:39:17 91 4,588.0000 XLON 05003050000078199-E0PGRApb6EbZ
10:39:22 66 4,588.0000 XLON 07003070000079378-E0PGRApb6Ehk
10:39:54 92 4,586.0000 XLON 05003050000078485-E0PGRApb6FlS
10:41:16 107 4,585.0000 XLON 05003050000080145-E0PGRApb6HFN
10:41:17 120 4,584.0000 XLON 05003050000079232-E0PGRApb6HH1
10:41:17 17 4,584.0000 XLON 05003050000079232-E0PGRApb6HGl
10:42:23 95 4,587.0000 XLON 05003050000080708-E0PGRApb6Igs
10:45:22 19 4,587.0000 XLON 07003070000082114-E0PGRApb6LSR
10:46:44 43 4,591.0000 XLON 05003050000082468-E0PGRApb6MZs
10:46:46 49 4,591.0000 XLON 05003050000082468-E0PGRApb6MbC
10:47:14 110 4,591.0000 XLON 05003050000082682-E0PGRApb6N1U
10:47:44 91 4,591.0000 XLON 07003070000083085-E0PGRApb6NJS
10:47:44 41 4,592.0000 XLON 05003050000082895-E0PGRApb6NJD
10:47:44 39 4,592.0000 XLON 05003050000082895-E0PGRApb6NJF
10:47:45 118 4,589.0000 XLON 05003050000082194-E0PGRApb6NKg
10:47:56 47 4,586.0000 XLON 05003050000082918-E0PGRApb6PXj
10:47:56 63 4,586.0000 XLON 05003050000082918-E0PGRApb6PXp
10:48:43 43 4,586.0000 XLON 07003070000083745-E0PGRApb6S9r
10:48:43 59 4,586.0000 XLON 07003070000083745-E0PGRApb6S9t
10:48:51 93 4,583.0000 XLON 05003050000083552-E0PGRApb6SWx
10:48:51 87 4,584.0000 XLON 07003070000083107-E0PGRApb6SVu
10:48:51 51 4,584.0000 XLON 07003070000083107-E0PGRApb6SVw
10:50:34 143 4,585.0000 XLON 05003050000084859-E0PGRApb6UH1
10:51:27 116 4,588.0000 XLON 07003070000085462-E0PGRApb6VeD
10:52:03 95 4,587.0000 XLON 05003050000085264-E0PGRApb6WHP
10:53:19 134 4,587.0000 XLON 05003050000085940-E0PGRApb6Xf2
10:53:19 16 4,587.0000 XLON 05003050000085940-E0PGRApb6Xf6
10:53:19 98 4,588.0000 XLON 05003050000086148-E0PGRApb6Xa1
10:54:59 106 4,588.0000 XLON 07003070000087187-E0PGRApb6ZSP
10:55:10 61 4,587.0000 XLON 05003050000087083-E0PGRApb6ZZw
10:55:11 145 4,586.0000 XLON 05003050000085562-E0PGRApb6ZeM
10:55:39 55 4,585.0000 XLON 07003070000087011-E0PGRApb6Zz0
10:58:44 97 4,587.0000 XLON 05003050000088526-E0PGRApb6dpi
10:59:11 96 4,586.0000 XLON 07003070000088144-E0PGRApb6eC9
10:59:11 132 4,585.0000 XLON 05003050000087514-E0PGRApb6eCY
11:01:15 66 4,585.0000 XLON 07003070000089386-E0PGRApb6gEs
11:01:51 99 4,584.0000 XLON 05003050000089104-E0PGRApb6ggk
11:02:58 98 4,583.0000 XLON 07003070000089385-E0PGRApb6hZg
11:03:05 121 4,582.0000 XLON 07003070000090093-E0PGRApb6hfp
11:04:30 117 4,581.0000 XLON 07003070000090378-E0PGRApb6iic
11:04:30 167 4,582.0000 XLON 07003070000091697-E0PGRApb6ii1
11:07:52 133 4,584.0000 XLON 05003050000093060-E0PGRApb6lOA
11:07:54 133 4,583.0000 XLON 05003050000092640-E0PGRApb6lUF
11:07:55 154 4,582.0000 XLON 07003070000092491-E0PGRApb6lVB
11:11:07 111 4,586.0000 XLON 05003050000094664-E0PGRApb6o5p
11:11:07 112 4,586.0000 XLON 07003070000094823-E0PGRApb6o5n
11:11:20 122 4,583.0000 XLON 07003070000095068-E0PGRApb6oR2
11:11:20 122 4,584.0000 XLON 07003070000094655-E0PGRApb6oQQ
11:11:29 167 4,573.0000 XLON 07003070000095268-E0PGRApb6ozP
11:11:29 111 4,572.0000 XLON 05003050000095151-E0PGRApb6ozq
11:15:01 35 4,581.0000 XLON 05003050000096837-E0PGRApb6t9z
11:15:01 139 4,581.0000 XLON 05003050000096837-E0PGRApb6tA4
11:15:55 134 4,578.0000 XLON 07003070000096937-E0PGRApb6uqG
11:15:55 113 4,580.0000 XLON 07003070000097018-E0PGRApb6uok
11:16:02 136 4,577.0000 XLON 05003050000097355-E0PGRApb6v0V
11:16:55 123 4,578.0000 XLON 07003070000097778-E0PGRApb6vt0
11:18:10 127 4,578.0000 XLON 05003050000098298-E0PGRApb6x9S
11:19:44 120 4,580.0000 XLON 05003050000099145-E0PGRApb6z1y
11:19:44 19 4,580.0000 XLON 05003050000099145-E0PGRApb6z21
11:20:57 176 4,579.0000 XLON 07003070000099219-E0PGRApb70Ik
11:22:43 180 4,583.0000 XLON 05003050000100453-E0PGRApb71uv
11:22:43 168 4,583.0000 XLON 07003070000100653-E0PGRApb71ux
11:24:40 145 4,585.0000 XLON 05003050000101260-E0PGRApb73bz
11:24:40 94 4,585.0000 XLON 07003070000101458-E0PGRApb73c1
11:27:05 132 4,586.0000 XLON 05003050000101781-E0PGRApb765t
11:27:05 180 4,586.0000 XLON 07003070000102006-E0PGRApb765r
11:28:46 112 4,587.0000 XLON 05003050000102755-E0PGRApb77Rr
11:28:46 112 4,587.0000 XLON 07003070000102941-E0PGRApb77Rt
11:28:49 135 4,585.0000 XLON 05003050000102408-E0PGRApb77X2
11:28:49 8 4,585.0000 XLON 05003050000102408-E0PGRApb77X4
11:29:53 96 4,585.0000 XLON 07003070000103246-E0PGRApb78GD
11:30:11 88 4,584.0000 XLON 05003050000103016-E0PGRApb78bI
11:32:03 6 4,583.0000 XLON 07003070000104552-E0PGRApb7A3c
11:32:04 79 4,582.0000 XLON 07003070000103959-E0PGRApb7A4y
11:34:19 105 4,586.0000 XLON 05003050000105405-E0PGRApb7CfY
11:34:52 152 4,586.0000 XLON 07003070000105679-E0PGRApb7DFF
11:36:23 160 4,588.0000 XLON 07003070000106254-E0PGRApb7ErB
11:36:25 49 4,587.0000 XLON 05003050000106041-E0PGRApb7Exk
11:36:25 40 4,587.0000 XLON 05003050000106041-E0PGRApb7Exm
11:36:40 148 4,582.0000 XLON 05003050000106382-E0PGRApb7Fwm
11:40:32 84 4,586.0000 XLON 05003050000107468-E0PGRApb7Jyq
11:40:32 57 4,586.0000 XLON 07003070000107996-E0PGRApb7Jys
11:41:03 6 4,586.0000 XLON 07003070000108213-E0PGRApb7KIP
11:41:03 84 4,586.0000 XLON 07003070000108213-E0PGRApb7KIR
11:41:03 4 4,586.0000 XLON 07003070000108213-E0PGRApb7KIT
11:41:05 92 4,585.0000 XLON 07003070000107346-E0PGRApb7KQ9
11:43:50 80 4,586.0000 XLON 05003050000108431-E0PGRApb7MP0
11:43:50 56 4,586.0000 XLON 07003070000108809-E0PGRApb7MP2
11:43:50 135 4,587.0000 XLON 05003050000108646-E0PGRApb7MNq
11:44:26 186 4,585.0000 XLON 05003050000109311-E0PGRApb7N1T
11:49:53 8 4,587.0000 XLON 05003050000111557-E0PGRApb7RWE
11:50:03 128 4,585.0000 XLON 07003070000110139-E0PGRApb7Rd9
11:50:03 194 4,586.0000 XLON 05003050000110684-E0PGRApb7Rce
11:51:03 4 4,585.0000 XLON 05003050000112044-E0PGRApb7Sgh
11:52:08 92 4,587.0000 XLON 05003050000112606-E0PGRApb7TsG
11:52:43 51 4,588.0000 XLON 05003050000112834-E0PGRApb7UZ3
11:53:18 130 4,587.0000 XLON 05003050000112746-E0PGRApb7V8I
11:53:18 13 4,587.0000 XLON 05003050000112746-E0PGRApb7V8K
11:53:30 109 4,586.0000 XLON 05003050000113037-E0PGRApb7VGv
11:53:30 130 4,586.0000 XLON 07003070000112741-E0PGRApb7VGr
11:54:26 20 4,582.0000 XLON 07003070000113829-E0PGRApb7W8f
11:54:26 208 4,582.0000 XLON 07003070000113829-E0PGRApb7W8v
11:54:29 129 4,580.0000 XLON 07003070000113734-E0PGRApb7WAr
11:54:41 49 4,579.0000 XLON 05003050000113673-E0PGRApb7WQP
11:54:41 11 4,579.0000 XLON 05003050000113673-E0PGRApb7WQS
11:54:41 101 4,579.0000 XLON 05003050000113700-E0PGRApb7WQU
11:57:53 110 4,579.0000 XLON 07003070000115271-E0PGRApb7a5w
11:59:10 110 4,582.0000 XLON 05003050000116046-E0PGRApb7b60
12:00:02 150 4,581.0000 XLON 07003070000116384-E0PGRApb7c3r
12:00:03 55 4,580.0000 XLON 05003050000116047-E0PGRApb7c7Z
12:00:03 56 4,580.0000 XLON 07003070000116184-E0PGRApb7c7X
12:02:14 81 4,586.0000 XLON 05003050000118105-E0PGRApb7eAO
12:02:14 49 4,586.0000 XLON 07003070000118243-E0PGRApb7eAQ
12:02:24 63 4,586.0000 XLON 05003050000118106-E0PGRApb7eJr
12:02:24 88 4,586.0000 XLON 07003070000118243-E0PGRApb7eJp
12:03:24 126 4,585.0000 XLON 05003050000118333-E0PGRApb7fAO
12:03:41 173 4,583.0000 XLON 07003070000117889-E0PGRApb7fQG
12:05:58 139 4,581.0000 XLON 07003070000119461-E0PGRApb7hJY
12:07:13 150 4,583.0000 XLON 07003070000120566-E0PGRApb7iJO
12:07:50 97 4,581.0000 XLON 05003050000120861-E0PGRApb7igl
12:07:50 173 4,582.0000 XLON 07003070000120547-E0PGRApb7ifn
12:10:02 11 4,581.0000 XLON 07003070000122201-E0PGRApb7kSH
12:10:36 122 4,580.0000 XLON 05003050000121829-E0PGRApb7kql
12:11:34 4 4,580.0000 XLON 07003070000122933-E0PGRApb7lX1
12:11:34 41 4,580.0000 XLON 07003070000122933-E0PGRApb7lX3
12:12:04 41 4,580.0000 XLON 07003070000123148-E0PGRApb7lx0
12:12:04 21 4,580.0000 XLON 07003070000123148-E0PGRApb7lx2
12:12:04 9 4,580.0000 XLON 07003070000123148-E0PGRApb7lx4
12:12:04 7 4,580.0000 XLON 07003070000123148-E0PGRApb7lx6
12:12:04 12 4,580.0000 XLON 07003070000123148-E0PGRApb7lx8
12:12:56 84 4,579.0000 XLON 07003070000121003-E0PGRApb7mVu
12:12:56 59 4,579.0000 XLON 07003070000121930-E0PGRApb7mVw
12:12:56 9 4,579.0000 XLON 07003070000121930-E0PGRApb7mWA
12:16:04 91 4,579.0000 XLON 05003050000123808-E0PGRApb7olU
12:16:04 98 4,579.0000 XLON 07003070000123863-E0PGRApb7olS
12:16:04 143 4,580.0000 XLON 05003050000124329-E0PGRApb7ogW
12:16:26 81 4,577.0000 XLON 05003050000122203-E0PGRApb7pDG
12:16:26 60 4,578.0000 XLON 05003050000123233-E0PGRApb7pCp
12:19:17 155 4,578.0000 XLON 07003070000125637-E0PGRApb7r96
12:19:19 181 4,577.0000 XLON 05003050000125235-E0PGRApb7rCX
12:19:19 88 4,577.0000 XLON 07003070000125638-E0PGRApb7rCZ
12:19:47 136 4,577.0000 XLON 07003070000126296-E0PGRApb7rcM
12:20:45 126 4,576.0000 XLON 07003070000126277-E0PGRApb7sck
12:25:46 94 4,577.0000 XLON 05003050000127063-E0PGRApb7wCJ
12:25:47 128 4,576.0000 XLON 07003070000127269-E0PGRApb7wGj
12:26:09 86 4,575.0000 XLON 05003050000126922-E0PGRApb7wff
12:26:09 60 4,575.0000 XLON 05003050000129065-E0PGRApb7wfj
12:28:20 174 4,575.0000 XLON 05003050000130007-E0PGRApb7yZS
12:30:37 136 4,575.0000 XLON 05003050000131210-E0PGRApb809z
12:30:39 57 4,574.0000 XLON 05003050000127516-E0PGRApb80DV
12:30:39 97 4,574.0000 XLON 07003070000129268-E0PGRApb80DX
12:33:46 48 4,576.0000 XLON 07003070000132867-E0PGRApb82cn
12:34:59 187 4,577.0000 XLON 05003050000133147-E0PGRApb83XZ
12:36:11 145 4,577.0000 XLON 07003070000133839-E0PGRApb84TX
12:36:22 122 4,576.0000 XLON 05003050000132691-E0PGRApb84h5
12:36:22 73 4,576.0000 XLON 07003070000132867-E0PGRApb84h3
12:38:45 134 4,578.0000 XLON 07003070000135178-E0PGRApb85wn
12:39:31 133 4,576.0000 XLON 07003070000134922-E0PGRApb86JT
12:42:23 174 4,579.0000 XLON 07003070000136635-E0PGRApb88on
12:42:23 133 4,580.0000 XLON 07003070000136744-E0PGRApb88ny
12:44:41 136 4,583.0000 XLON 05003050000137475-E0PGRApb8AdX
12:44:41 15 4,583.0000 XLON 05003050000137475-E0PGRApb8AdZ
12:45:02 139 4,582.0000 XLON 07003070000137484-E0PGRApb8B4R
12:46:44 130 4,584.0000 XLON 05003050000138415-E0PGRApb8Cac
12:46:48 1 4,585.0000 XLON 05003050000138436-E0PGRApb8Cdf
12:47:36 104 4,586.0000 XLON 07003070000138921-E0PGRApb8DDO
12:47:36 120 4,586.0000 XLON 07003070000138921-E0PGRApb8DDQ
12:47:45 186 4,585.0000 XLON 05003050000138635-E0PGRApb8DFm
12:49:27 134 4,586.0000 XLON 05003050000139437-E0PGRApb8EYI
12:49:59 91 4,586.0000 XLON 05003050000139592-E0PGRApb8F1s
12:51:01 134 4,586.0000 XLON 05003050000140038-E0PGRApb8Fs4
12:51:52 79 4,586.0000 XLON 05003050000140082-E0PGRApb8GOc
12:51:52 59 4,586.0000 XLON 07003070000140531-E0PGRApb8GOg
12:53:45 1 4,586.0000 XLON 07003070000141566-E0PGRApb8HVe
12:53:45 12 4,586.0000 XLON 07003070000141566-E0PGRApb8HVg
12:54:05 138 4,586.0000 XLON 05003050000141542-E0PGRApb8Hec
12:54:05 87 4,585.0000 XLON 07003070000139542-E0PGRApb8Heg
12:55:04 87 4,590.0000 XLON 05003050000141838-E0PGRApb8IBo
12:55:04 79 4,590.0000 XLON 07003070000142014-E0PGRApb8IBm
12:55:04 47 4,590.0000 XLON 07003070000142015-E0PGRApb8IBq
12:55:04 79 4,590.0000 XLON 05003050000141866-E0PGRApb8IC5
12:55:45 95 4,594.0000 XLON 05003050000142202-E0PGRApb8Inw
12:56:35 32 4,593.0000 XLON 07003070000142912-E0PGRApb8JYu
12:56:35 48 4,593.0000 XLON 07003070000142912-E0PGRApb8JYw
12:56:35 48 4,593.0000 XLON 07003070000142912-E0PGRApb8JYy
12:56:41 37 4,591.0000 XLON 05003050000142464-E0PGRApb8JgP
12:56:41 96 4,591.0000 XLON 05003050000142464-E0PGRApb8Jg7
12:56:41 160 4,592.0000 XLON 07003070000142678-E0PGRApb8JfB
12:58:02 170 4,591.0000 XLON 05003050000143221-E0PGRApb8Ktr
12:58:02 170 4,591.0000 XLON 07003070000143422-E0PGRApb8Ktt
13:00:40 97 4,592.0000 XLON 05003050000144713-E0PGRApb8Nvl
13:01:03 88 4,591.0000 XLON 07003070000144797-E0PGRApb8OVc
13:01:06 114 4,590.0000 XLON 05003050000144027-E0PGRApb8OYF
13:01:06 103 4,591.0000 XLON 05003050000145031-E0PGRApb8OXk
13:03:46 55 4,593.0000 XLON 07003070000146953-E0PGRApb8Qgd
13:03:46 60 4,593.0000 XLON 07003070000146953-E0PGRApb8Qgf
13:03:46 7 4,593.0000 XLON 07003070000146953-E0PGRApb8Qgh
13:03:49 94 4,592.0000 XLON 05003050000146390-E0PGRApb8Qlt
13:04:19 103 4,591.0000 XLON 07003070000146322-E0PGRApb8R60
13:04:52 89 4,590.0000 XLON 07003070000147445-E0PGRApb8RhO
13:06:46 113 4,590.0000 XLON 05003050000148374-E0PGRApb8TQT
13:06:46 14 4,590.0000 XLON 05003050000148374-E0PGRApb8TQX
13:08:09 171 4,590.0000 XLON 07003070000149625-E0PGRApb8Ulv
13:09:56 100 4,590.0000 XLON 05003050000150704-E0PGRApb8WJk
13:10:50 89 4,589.0000 XLON 05003050000147209-E0PGRApb8WvN
13:11:23 69 4,588.0000 XLON 05003050000151484-E0PGRApb8XsA
13:11:23 56 4,588.0000 XLON 07003070000150652-E0PGRApb8Xs4
13:12:46 118 4,588.0000 XLON 07003070000152923-E0PGRApb8ZFt
13:12:46 12 4,588.0000 XLON 07003070000152923-E0PGRApb8ZFv
13:12:46 48 4,588.0000 XLON 07003070000152923-E0PGRApb8ZFx
13:12:46 21 4,588.0000 XLON 07003070000152923-E0PGRApb8ZFz
13:14:31 176 4,593.0000 XLON 05003050000153933-E0PGRApb8bGr
13:14:39 49 4,592.0000 XLON 07003070000154054-E0PGRApb8bNR
13:14:39 109 4,592.0000 XLON 07003070000154054-E0PGRApb8bNV
13:15:47 99 4,594.0000 XLON 07003070000154354-E0PGRApb8d8Y
13:17:03 150 4,593.0000 XLON 05003050000155315-E0PGRApb8ecZ
13:17:15 100 4,592.0000 XLON 05003050000155288-E0PGRApb8en4
13:18:05 103 4,590.0000 XLON 05003050000155865-E0PGRApb8fQt
13:18:05 103 4,591.0000 XLON 07003070000156027-E0PGRApb8fOo
13:22:07 4 4,590.0000 XLON 05003050000158239-E0PGRApb8itV
13:24:27 144 4,590.0000 XLON 07003070000159734-E0PGRApb8kqT
13:25:50 129 4,591.0000 XLON 05003050000160126-E0PGRApb8m6b
13:25:50 88 4,591.0000 XLON 07003070000160276-E0PGRApb8m6Z
13:26:07 127 4,590.0000 XLON 07003070000160536-E0PGRApb8mTU
13:27:10 7 4,591.0000 XLON 07003070000161028-E0PGRApb8nSM
13:28:32 96 4,591.0000 XLON 05003050000161085-E0PGRApb8osq
13:28:48 164 4,591.0000 XLON 05003050000161566-E0PGRApb8p09
13:28:48 22 4,591.0000 XLON 05003050000161566-E0PGRApb8p06
13:29:34 176 4,591.0000 XLON 07003070000162013-E0PGRApb8pdE
13:30:19 87 4,594.0000 XLON 05003050000162919-E0PGRApb8qRb
13:31:47 62 4,596.0000 XLON 05003050000164759-E0PGRApb8sPt
13:32:00 115 4,596.0000 XLON 05003050000164759-E0PGRApb8sdL
13:32:32 60 4,595.0000 XLON 05003050000164382-E0PGRApb8tba
13:32:32 76 4,595.0000 XLON 07003070000164089-E0PGRApb8tbY
13:33:18 104 4,595.0000 XLON 05003050000166155-E0PGRApb8uF9
13:33:18 64 4,595.0000 XLON 05003050000166155-E0PGRApb8uFB
13:33:18 42 4,595.0000 XLON 05003050000166155-E0PGRApb8uFD
13:33:40 65 4,596.0000 XLON 05003050000166181-E0PGRApb8uW0
13:33:40 77 4,596.0000 XLON 07003070000166285-E0PGRApb8uW2
13:34:58 204 4,595.0000 XLON 05003050000166816-E0PGRApb8vhU
13:35:45 85 4,594.0000 XLON 07003070000165906-E0PGRApb8wS3
13:35:45 56 4,594.0000 XLON 07003070000166918-E0PGRApb8wS7
13:36:16 166 4,593.0000 XLON 05003050000167889-E0PGRApb8wrk
13:36:16 11 4,593.0000 XLON 05003050000167889-E0PGRApb8wri
13:40:55 32 4,595.0000 XLON 05003050000169119-E0PGRApb90Xw
13:41:59 101 4,597.0000 XLON 05003050000170773-E0PGRApb91aB
13:42:35 54 4,597.0000 XLON 05003050000171021-E0PGRApb92VV
13:42:37 148 4,597.0000 XLON 05003050000171021-E0PGRApb92Xx
13:42:37 61 4,597.0000 XLON 07003070000171130-E0PGRApb92Y3
13:42:37 86 4,597.0000 XLON 05003050000171038-E0PGRApb92Y1
13:42:42 196 4,596.0000 XLON 05003050000170628-E0PGRApb92gE
13:42:55 167 4,595.0000 XLON 05003050000171039-E0PGRApb92pw
13:42:55 87 4,595.0000 XLON 07003070000171190-E0PGRApb92py
13:44:45 104 4,596.0000 XLON 07003070000172458-E0PGRApb94YJ
13:44:45 46 4,596.0000 XLON 07003070000172458-E0PGRApb94YL
13:44:45 14 4,596.0000 XLON 07003070000172458-E0PGRApb94YN
13:46:16 202 4,604.0000 XLON 07003070000173262-E0PGRApb96ep
13:47:04 144 4,603.0000 XLON 05003050000173149-E0PGRApb97YZ
13:47:05 173 4,601.0000 XLON 05003050000173120-E0PGRApb97cK
13:48:05 130 4,610.0000 XLON 05003050000173963-E0PGRApb98z7
13:49:40 172 4,617.0000 XLON 07003070000174920-E0PGRApb9Af5
13:52:31 158 4,621.0000 XLON 05003050000175928-E0PGRApb9EAW
13:55:01 119 4,621.0000 XLON 07003070000177331-E0PGRApb9Ga9
13:55:01 97 4,621.0000 XLON 07003070000177331-E0PGRApb9GaH
13:56:05 99 4,623.0000 XLON 05003050000177895-E0PGRApb9HV6
13:56:05 61 4,623.0000 XLON 07003070000177938-E0PGRApb9HV8
13:56:05 126 4,623.0000 XLON 07003070000177946-E0PGRApb9HVC
13:56:21 145 4,621.0000 XLON 07003070000178080-E0PGRApb9Hjg
13:57:20 49 4,621.0000 XLON 07003070000178368-E0PGRApb9Ime
13:57:20 18 4,621.0000 XLON 07003070000178368-E0PGRApb9Imh
14:00:23 197 4,623.0000 XLON 07003070000179919-E0PGRApb9LMY
14:01:25 161 4,624.0000 XLON 07003070000180611-E0PGRApb9MnZ
14:02:30 77 4,626.0000 XLON 07003070000181252-E0PGRApb9NpO
14:02:46 173 4,624.0000 XLON 07003070000180747-E0PGRApb9O2b
14:03:00 76 4,623.0000 XLON 05003050000180386-E0PGRApb9ODs
14:03:00 65 4,623.0000 XLON 07003070000180588-E0PGRApb9ODu
14:03:00 26 4,623.0000 XLON 07003070000180588-E0PGRApb9ODw
14:05:15 179 4,623.0000 XLON 05003050000182044-E0PGRApb9QTa
14:05:15 144 4,623.0000 XLON 05003050000182068-E0PGRApb9QTk
14:05:16 169 4,621.0000 XLON 07003070000181374-E0PGRApb9QVb
14:07:09 142 4,621.0000 XLON 07003070000183737-E0PGRApb9SW5
14:07:19 77 4,620.0000 XLON 05003050000183075-E0PGRApb9TAj
14:07:19 84 4,620.0000 XLON 07003070000182698-E0PGRApb9TAf
14:07:21 135 4,618.0000 XLON 05003050000182604-E0PGRApb9TER
14:07:49 55 4,616.0000 XLON 07003070000184266-E0PGRApb9UHC
14:08:05 173 4,615.0000 XLON 05003050000184153-E0PGRApb9UU4
14:08:21 145 4,613.0000 XLON 07003070000184267-E0PGRApb9UmN
14:09:15 145 4,610.0000 XLON 07003070000184541-E0PGRApb9Vqs
14:10:00 140 4,610.0000 XLON 05003050000185411-E0PGRApb9WXP
14:11:09 196 4,609.0000 XLON 05003050000185130-E0PGRApb9XZi
14:11:25 99 4,608.0000 XLON 05003050000184463-E0PGRApb9XoV
14:13:10 189 4,609.0000 XLON 07003070000186657-E0PGRApb9Z2x
14:15:08 214 4,612.0000 XLON 05003050000187851-E0PGRApb9bY6
14:16:22 100 4,613.0000 XLON 07003070000188834-E0PGRApb9co3
14:16:22 87 4,614.0000 XLON 05003050000188430-E0PGRApb9cnC
14:16:22 62 4,614.0000 XLON 07003070000188683-E0PGRApb9cnG
14:16:22 153 4,614.0000 XLON 05003050000188520-E0PGRApb9cnE
14:18:33 139 4,613.0000 XLON 07003070000189724-E0PGRApb9fLO
14:18:43 181 4,612.0000 XLON 05003050000189547-E0PGRApb9fci
14:18:45 139 4,610.0000 XLON 07003070000189370-E0PGRApb9fkk
14:19:49 166 4,608.0000 XLON 07003070000190701-E0PGRApb9h3D
14:21:55 211 4,611.0000 XLON 07003070000191792-E0PGRApb9j4V
14:26:02 156 4,611.0000 XLON 05003050000192789-E0PGRApb9oNe
14:26:40 49 4,611.0000 XLON 07003070000194814-E0PGRApb9p2l
14:26:40 130 4,611.0000 XLON 07003070000194814-E0PGRApb9p2n
14:27:35 83 4,611.0000 XLON 07003070000195142-E0PGRApb9qEl
14:28:48 182 4,611.0000 XLON 05003050000195609-E0PGRApb9rR8
14:28:48 140 4,612.0000 XLON 05003050000196099-E0PGRApb9rQH
14:29:15 156 4,610.0000 XLON 05003050000192700-E0PGRApb9rxP
14:30:15 384 4,612.0000 XLON 07003070000198077-E0PGRApb9vXW
14:30:25 70 4,611.0000 XLON 05003050000197677-E0PGRApb9wME
14:30:25 101 4,611.0000 XLON 05003050000197677-E0PGRApb9wKd
14:30:42 59 4,613.0000 XLON 05003050000198810-E0PGRApb9xPv
14:30:42 9 4,613.0000 XLON 05003050000198810-E0PGRApb9xQ6
14:30:46 70 4,611.0000 XLON 05003050000197677-E0PGRApb9xhS
14:30:52 197 4,611.0000 XLON 05003050000197677-E0PGRApb9xz2
14:31:11 158 4,610.0000 XLON 07003070000199943-E0PGRApb9z0s
14:31:11 228 4,610.0000 XLON 07003070000199943-E0PGRApb9z0x
14:31:13 13 4,609.0000 XLON 05003050000199723-E0PGRApb9z7q
14:31:23 347 4,609.0000 XLON 05003050000199723-E0PGRApb9zap
14:32:12 386 4,607.0000 XLON 07003070000199944-E0PGRApbA1rM
14:33:10 65 4,615.0000 XLON 05003050000202959-E0PGRApbA4jr
14:33:10 157 4,615.0000 XLON 05003050000202959-E0PGRApbA4jo
14:33:10 245 4,615.0000 XLON 07003070000203183-E0PGRApbA4jm
14:34:06 222 4,618.0000 XLON 07003070000204550-E0PGRApbA7h3
14:34:43 81 4,621.0000 XLON 05003050000205198-E0PGRApbA92e
14:34:43 167 4,621.0000 XLON 05003050000205198-E0PGRApbA92U
14:35:45 93 4,621.0000 XLON 07003070000206113-E0PGRApbABcu
14:36:13 259 4,617.0000 XLON 07003070000207697-E0PGRApbACfB
14:36:13 228 4,618.0000 XLON 05003050000205099-E0PGRApbACeQ
14:36:13 228 4,620.0000 XLON 07003070000205447-E0PGRApbACbr
14:38:06 197 4,616.0000 XLON 07003070000209479-E0PGRApbAH7s
14:38:25 134 4,616.0000 XLON 05003050000209860-E0PGRApbAHdS
14:39:12 185 4,614.0000 XLON 05003050000207495-E0PGRApbAJSx
14:39:52 252 4,613.0000 XLON 07003070000211706-E0PGRApbAKrV
14:40:09 75 4,610.0000 XLON 05003050000211312-E0PGRApbALW4
14:40:09 93 4,610.0000 XLON 05003050000211312-E0PGRApbALVp
14:40:09 185 4,612.0000 XLON 07003070000207937-E0PGRApbALTY
14:40:12 235 4,609.0000 XLON 05003050000211902-E0PGRApbALd1
14:41:31 245 4,611.0000 XLON 07003070000213812-E0PGRApbAPQA
14:41:32 179 4,610.0000 XLON 05003050000213451-E0PGRApbAPQy
14:41:36 58 4,609.0000 XLON 05003050000213335-E0PGRApbAPZP
14:41:36 106 4,609.0000 XLON 07003070000213609-E0PGRApbAPZR
14:42:52 52 4,615.0000 XLON 07003070000215588-E0PGRApbASSj
14:43:05 193 4,615.0000 XLON 07003070000215588-E0PGRApbASv5
14:44:43 186 4,617.0000 XLON 05003050000217047-E0PGRApbAWSb
14:44:50 223 4,616.0000 XLON 05003050000217009-E0PGRApbAWne
14:44:50 22 4,616.0000 XLON 05003050000217009-E0PGRApbAWng
14:45:53 95 4,618.0000 XLON 05003050000218880-E0PGRApbAZ7O
14:45:53 100 4,618.0000 XLON 07003070000219156-E0PGRApbAZ7M
14:46:32 149 4,617.0000 XLON 05003050000219160-E0PGRApbAaFX
14:46:32 13 4,617.0000 XLON 05003050000219160-E0PGRApbAaFg
14:48:23 39 4,626.0000 XLON 05003050000220918-E0PGRApbAeBl
14:48:23 108 4,626.0000 XLON 05003050000220918-E0PGRApbAeBe
14:48:23 179 4,628.0000 XLON 07003070000221810-E0PGRApbAeAE
14:49:40 245 4,632.0000 XLON 05003050000222940-E0PGRApbAhPP
14:49:40 180 4,632.0000 XLON 07003070000223227-E0PGRApbAhPR
14:49:58 158 4,630.0000 XLON 05003050000222100-E0PGRApbAhrU
14:49:58 92 4,630.0000 XLON 05003050000223099-E0PGRApbAhrW
14:50:21 166 4,628.0000 XLON 07003070000223603-E0PGRApbAiy3
14:50:22 143 4,626.0000 XLON 07003070000223666-E0PGRApbAj6F
14:50:22 76 4,626.0000 XLON 07003070000223666-E0PGRApbAj6L
14:52:19 213 4,631.0000 XLON 07003070000226203-E0PGRApbAnXp
14:52:51 51 4,631.0000 XLON 05003050000226312-E0PGRApbAoRk
14:52:51 37 4,631.0000 XLON 05003050000226312-E0PGRApbAoRm
14:52:51 37 4,631.0000 XLON 05003050000226312-E0PGRApbAoRo
14:52:59 213 4,630.0000 XLON 05003050000225817-E0PGRApbAoej
14:52:59 180 4,628.0000 XLON 07003070000225665-E0PGRApbAoev
14:53:13 125 4,625.0000 XLON 07003070000226693-E0PGRApbApB6
14:53:17 411 4,623.0000 XLON 05003050000226404-E0PGRApbApKs
14:54:39 34 4,621.0000 XLON 05003050000227740-E0PGRApbAs4T
14:54:39 275 4,621.0000 XLON 05003050000227740-E0PGRApbAs4I
14:54:39 97 4,622.0000 XLON 07003070000228037-E0PGRApbAs3l
14:54:39 191 4,622.0000 XLON 07003070000228037-E0PGRApbAs3n
14:57:35 189 4,624.0000 XLON 05003050000231409-E0PGRApbAz8R
14:57:35 26 4,624.0000 XLON 05003050000231409-E0PGRApbAz8F
14:57:35 22 4,624.0000 XLON 05003050000231409-E0PGRApbAz8A
14:59:07 170 4,626.0000 XLON 07003070000233567-E0PGRApbB2PU
14:59:31 35 4,628.0000 XLON 07003070000234053-E0PGRApbB3Py
14:59:48 238 4,629.0000 XLON 05003050000233960-E0PGRApbB3xH
15:00:05 66 4,628.0000 XLON 05003050000233931-E0PGRApbB526
15:00:05 138 4,628.0000 XLON 05003050000233931-E0PGRApbB52H
15:00:05 88 4,628.0000 XLON 07003070000234190-E0PGRApbB52J
15:00:14 82 4,627.0000 XLON 07003070000233924-E0PGRApbB5WJ
15:03:27 186 4,631.0000 XLON 07003070000237414-E0PGRApbBCTN
15:03:29 203 4,630.0000 XLON 07003070000236889-E0PGRApbBCX6
15:03:31 186 4,629.0000 XLON 05003050000236505-E0PGRApbBCZt
15:04:17 24 4,627.0000 XLON 07003070000238084-E0PGRApbBDoL
15:04:17 144 4,627.0000 XLON 07003070000238084-E0PGRApbBDoN
15:04:33 197 4,627.0000 XLON 05003050000239026-E0PGRApbBEOf
15:04:33 72 4,627.0000 XLON 05003050000239026-E0PGRApbBEOh
15:04:33 58 4,627.0000 XLON 05003050000239026-E0PGRApbBEOj
15:05:04 168 4,627.0000 XLON 07003070000239464-E0PGRApbBFWT
15:05:25 202 4,625.0000 XLON 05003050000237863-E0PGRApbBGJ4
15:05:26 118 4,623.0000 XLON 05003050000239442-E0PGRApbBGLX
15:06:30 257 4,625.0000 XLON 07003070000240719-E0PGRApbBIFj
15:07:57 105 4,629.0000 XLON 07003070000242002-E0PGRApbBKSw
15:07:57 48 4,631.0000 XLON 05003050000241832-E0PGRApbBKS0
15:07:57 51 4,631.0000 XLON 05003050000241832-E0PGRApbBKS2
15:08:31 140 4,631.0000 XLON 05003050000241958-E0PGRApbBLUt
15:08:32 137 4,630.0000 XLON 05003050000241929-E0PGRApbBLeY
15:08:32 140 4,630.0000 XLON 07003070000242085-E0PGRApbBLeW
15:10:00 169 4,630.0000 XLON 05003050000243192-E0PGRApbBNdk
15:10:00 254 4,630.0000 XLON 07003070000243317-E0PGRApbBNdi
15:10:00 116 4,631.0000 XLON 05003050000243193-E0PGRApbBNbL
15:10:00 64 4,631.0000 XLON 07003070000243363-E0PGRApbBNbR
15:11:39 245 4,633.0000 XLON 07003070000245488-E0PGRApbBROY
15:11:57 126 4,631.0000 XLON 07003070000245194-E0PGRApbBSXE
15:11:57 121 4,632.0000 XLON 05003050000245017-E0PGRApbBSVc
15:11:57 90 4,632.0000 XLON 05003050000245017-E0PGRApbBSW1
15:11:57 25 4,632.0000 XLON 05003050000245017-E0PGRApbBSW4
15:14:15 194 4,642.0000 XLON 07003070000247720-E0PGRApbBXzv
15:14:17 93 4,641.0000 XLON 07003070000247387-E0PGRApbBY3p
15:14:17 79 4,641.0000 XLON 07003070000247387-E0PGRApbBY3t
15:14:43 235 4,640.0000 XLON 07003070000248111-E0PGRApbBYgq
15:14:43 70 4,640.0000 XLON 07003070000248111-E0PGRApbBYgj
15:15:35 179 4,643.0000 XLON 07003070000248997-E0PGRApbBaLM
15:16:18 46 4,645.0000 XLON 07003070000249522-E0PGRApbBbZA
15:16:18 220 4,645.0000 XLON 05003050000249294-E0PGRApbBbZ4
15:16:18 158 4,645.0000 XLON 07003070000249522-E0PGRApbBbZ6
15:18:16 173 4,645.0000 XLON 07003070000251390-E0PGRApbBfF2
15:18:35 172 4,643.0000 XLON 07003070000249495-E0PGRApbBg02
15:18:36 61 4,642.0000 XLON 05003050000250995-E0PGRApbBg89
15:18:36 33 4,642.0000 XLON 05003050000251172-E0PGRApbBg8B
15:18:36 73 4,642.0000 XLON 05003050000251172-E0PGRApbBg8D
15:19:35 87 4,637.0000 XLON 05003050000252481-E0PGRApbBiCd
15:19:35 236 4,639.0000 XLON 05003050000252967-E0PGRApbBiAi
15:19:41 80 4,637.0000 XLON 05003050000252481-E0PGRApbBiR0
15:20:07 220 4,636.0000 XLON 07003070000253203-E0PGRApbBjIx
15:22:27 133 4,635.0000 XLON 07003070000255830-E0PGRApbBnZI
15:22:27 157 4,636.0000 XLON 05003050000254729-E0PGRApbBnYs
15:22:27 253 4,637.0000 XLON 05003050000255133-E0PGRApbBnYB
15:23:15 203 4,636.0000 XLON 05003050000256333-E0PGRApbBofz
15:23:15 203 4,636.0000 XLON 07003070000256507-E0PGRApbBog1
15:23:20 203 4,634.0000 XLON 05003050000256335-E0PGRApbBow0
15:25:30 160 4,634.0000 XLON 05003050000258290-E0PGRApbBsem
15:25:30 146 4,635.0000 XLON 07003070000258540-E0PGRApbBse5
15:25:32 146 4,633.0000 XLON 05003050000257945-E0PGRApbBsiY
15:26:45 137 4,634.0000 XLON 05003050000259906-E0PGRApbBuhz
15:27:53 180 4,633.0000 XLON 07003070000260920-E0PGRApbBwrM
15:27:53 87 4,633.0000 XLON 07003070000260920-E0PGRApbBwrO
15:29:33 188 4,639.0000 XLON 05003050000261906-E0PGRApbBzgE
15:29:44 71 4,639.0000 XLON 05003050000262054-E0PGRApbC00U
15:29:45 84 4,638.0000 XLON 05003050000261883-E0PGRApbC036
15:29:45 73 4,638.0000 XLON 07003070000262036-E0PGRApbC038
15:30:36 78 4,642.0000 XLON 05003050000262871-E0PGRApbC26C
15:32:17 231 4,644.0000 XLON 05003050000264434-E0PGRApbC4yT
15:32:17 231 4,645.0000 XLON 07003070000264682-E0PGRApbC4xx
15:32:28 182 4,643.0000 XLON 07003070000264385-E0PGRApbC5J4
15:33:04 231 4,642.0000 XLON 05003050000265255-E0PGRApbC6JI
15:33:39 165 4,641.0000 XLON 07003070000265443-E0PGRApbC7Hk
15:33:42 120 4,639.0000 XLON 05003050000265256-E0PGRApbC7Qi
15:33:42 85 4,639.0000 XLON 07003070000265132-E0PGRApbC7Qg
15:34:44 166 4,637.0000 XLON 05003050000266806-E0PGRApbC8yP
15:34:44 199 4,638.0000 XLON 07003070000267009-E0PGRApbC8wm
15:34:54 65 4,635.0000 XLON 07003070000267010-E0PGRApbC9FR
15:34:54 118 4,635.0000 XLON 07003070000267010-E0PGRApbC9FL
15:36:19 130 4,638.0000 XLON 07003070000268291-E0PGRApbCBXq
15:36:19 77 4,638.0000 XLON 07003070000268291-E0PGRApbCBXs
15:36:33 189 4,637.0000 XLON 07003070000268265-E0PGRApbCBwc
15:36:38 155 4,636.0000 XLON 05003050000268059-E0PGRApbCCHw
15:37:53 76 4,642.0000 XLON 05003050000269326-E0PGRApbCEIn
15:38:01 175 4,641.0000 XLON 07003070000269565-E0PGRApbCEUh
15:38:21 191 4,639.0000 XLON 05003050000269327-E0PGRApbCEwK
15:40:04 87 4,632.0000 XLON 07003070000271570-E0PGRApbCHhS
15:40:04 251 4,633.0000 XLON 05003050000270882-E0PGRApbCHgb
15:40:04 67 4,634.0000 XLON 05003050000271324-E0PGRApbCHgM
15:40:04 57 4,634.0000 XLON 05003050000271324-E0PGRApbCHgO
15:41:48 243 4,633.0000 XLON 07003070000273038-E0PGRApbCL4T
15:41:48 14 4,633.0000 XLON 07003070000273038-E0PGRApbCL4V
15:42:07 172 4,632.0000 XLON 07003070000272634-E0PGRApbCLZF
15:43:51 103 4,633.0000 XLON 05003050000274553-E0PGRApbCOEd
15:44:56 48 4,635.0000 XLON 05003050000274842-E0PGRApbCPqm
15:44:56 80 4,635.0000 XLON 07003070000274989-E0PGRApbCPqk
15:44:56 96 4,636.0000 XLON 05003050000275066-E0PGRApbCPpp
15:44:56 83 4,636.0000 XLON 05003050000275114-E0PGRApbCPpr
15:45:25 47 4,635.0000 XLON 05003050000274842-E0PGRApbCQi5
15:45:26 119 4,633.0000 XLON 05003050000274553-E0PGRApbCQjv
15:45:26 46 4,633.0000 XLON 07003070000274818-E0PGRApbCQjx
15:45:26 45 4,633.0000 XLON 07003070000274818-E0PGRApbCQjz
15:45:30 60 4,632.0000 XLON 05003050000275757-E0PGRApbCQx0
15:45:30 171 4,632.0000 XLON 07003070000275891-E0PGRApbCQwy
15:46:32 115 4,634.0000 XLON 05003050000276746-E0PGRApbCSeW
15:46:32 241 4,634.0000 XLON 07003070000277063-E0PGRApbCSeU
15:46:32 74 4,634.0000 XLON 05003050000276746-E0PGRApbCSea
15:47:53 187 4,632.0000 XLON 07003070000278508-E0PGRApbCV8R
15:47:53 197 4,633.0000 XLON 05003050000278182-E0PGRApbCV5k
15:47:53 75 4,633.0000 XLON 05003050000278182-E0PGRApbCV5m
15:47:53 23 4,633.0000 XLON 05003050000278182-E0PGRApbCV5o
15:48:15 1 4,632.0000 XLON 07003070000278508-E0PGRApbCVqK
15:50:00 188 4,632.0000 XLON 07003070000279853-E0PGRApbCXwj
15:50:05 257 4,631.0000 XLON 05003050000279530-E0PGRApbCY6p
15:50:11 151 4,628.0000 XLON 05003050000279021-E0PGRApbCYUH
15:51:25 173 4,631.0000 XLON 05003050000281423-E0PGRApbCaxR
15:51:25 190 4,633.0000 XLON 07003070000281787-E0PGRApbCatK
15:51:35 208 4,630.0000 XLON 07003070000281737-E0PGRApbCbHC
15:53:12 244 4,632.0000 XLON 05003050000283511-E0PGRApbCe9X
15:53:12 226 4,632.0000 XLON 07003070000283843-E0PGRApbCe9Z
15:55:04 34 4,630.0000 XLON 07003070000286537-E0PGRApbCipS
15:55:04 130 4,630.0000 XLON 07003070000286537-E0PGRApbCipU
15:55:04 16 4,630.0000 XLON 07003070000286537-E0PGRApbCipW
15:55:11 229 4,629.0000 XLON 07003070000286015-E0PGRApbCjAH
15:56:23 196 4,627.0000 XLON 05003050000287783-E0PGRApbCli1
15:57:53 25 4,628.0000 XLON 07003070000290825-E0PGRApbCoKP
15:58:03 249 4,626.0000 XLON 07003070000288163-E0PGRApbCocr
15:58:03 57 4,625.0000 XLON 05003050000290176-E0PGRApbCodL
15:58:57 177 4,626.0000 XLON 07003070000291833-E0PGRApbCqKD
16:01:04 216 4,635.0000 XLON 05003050000293654-E0PGRApbCuKs
16:01:04 196 4,635.0000 XLON 07003070000294123-E0PGRApbCuKu
16:01:30 62 4,634.0000 XLON 07003070000294683-E0PGRApbCvNz
16:01:30 219 4,634.0000 XLON 07003070000294683-E0PGRApbCvO4
16:01:38 196 4,633.0000 XLON 07003070000293783-E0PGRApbCvun
16:01:39 131 4,631.0000 XLON 05003050000294221-E0PGRApbCvwX
16:01:39 235 4,632.0000 XLON 05003050000294102-E0PGRApbCvwE
16:03:08 266 4,629.0000 XLON 07003070000296807-E0PGRApbCzIE
16:03:08 290 4,628.0000 XLON 05003050000296328-E0PGRApbCzIZ
16:04:47 23 4,631.0000 XLON 07003070000298789-E0PGRApbD1zI
16:04:47 213 4,631.0000 XLON 07003070000298789-E0PGRApbD1zM
16:05:26 68 4,632.0000 XLON 07003070000299572-E0PGRApbD3QV
16:05:26 114 4,632.0000 XLON 05003050000299105-E0PGRApbD3QP
16:05:26 30 4,632.0000 XLON 07003070000299572-E0PGRApbD3QR
16:05:56 196 4,630.0000 XLON 05003050000299106-E0PGRApbD4Ia
16:06:19 301 4,628.0000 XLON 05003050000300493-E0PGRApbD5Hi
16:06:56 185 4,629.0000 XLON 05003050000301495-E0PGRApbD6K6
16:08:09 80 4,630.0000 XLON 07003070000303020-E0PGRApbD8NA
16:08:09 296 4,631.0000 XLON 05003050000302538-E0PGRApbD8MK
16:09:34 130 4,629.0000 XLON 07003070000302496-E0PGRApbDAN7
16:09:34 65 4,630.0000 XLON 05003050000303111-E0PGRApbDAKI
16:09:34 131 4,631.0000 XLON 05003050000304331-E0PGRApbDAJp
16:09:34 72 4,631.0000 XLON 07003070000304836-E0PGRApbDAJr
16:09:44 66 4,628.0000 XLON 05003050000304332-E0PGRApbDAaV
16:09:44 143 4,628.0000 XLON 05003050000304392-E0PGRApbDAaX
16:10:18 49 4,631.0000 XLON 05003050000304990-E0PGRApbDBdR
16:10:18 12 4,631.0000 XLON 05003050000304990-E0PGRApbDBdV
16:11:20 359 4,632.0000 XLON 07003070000307149-E0PGRApbDDAw
16:12:05 116 4,631.0000 XLON 05003050000306689-E0PGRApbDEpM
16:12:05 160 4,631.0000 XLON 05003050000306689-E0PGRApbDEpO
16:12:39 196 4,629.0000 XLON 07003070000305453-E0PGRApbDG60
16:12:54 84 4,630.0000 XLON 05003050000308856-E0PGRApbDGQE
16:12:54 29 4,630.0000 XLON 05003050000308856-E0PGRApbDGQG
16:12:54 62 4,630.0000 XLON 05003050000308856-E0PGRApbDGQI
16:13:05 100 4,631.0000 XLON 07003070000309571-E0PGRApbDGmL
16:13:05 35 4,631.0000 XLON 07003070000309571-E0PGRApbDGmN
16:13:14 114 4,630.0000 XLON 05003050000308974-E0PGRApbDGta
16:14:08 264 4,629.0000 XLON 07003070000309331-E0PGRApbDIFo
16:15:00 300 4,628.0000 XLON 07003070000311311-E0PGRApbDJKf
16:15:00 172 4,627.0000 XLON 05003050000308139-E0PGRApbDJKx
16:15:00 244 4,629.0000 XLON 05003050000311317-E0PGRApbDJJb
16:16:22 83 4,626.0000 XLON 05003050000312429-E0PGRApbDLvC
16:16:22 191 4,626.0000 XLON 07003070000312897-E0PGRApbDLvA
16:17:10 244 4,625.0000 XLON 05003050000312415-E0PGRApbDN1D
16:17:10 71 4,625.0000 XLON 05003050000312415-E0PGRApbDN1F
16:17:34 78 4,622.0000 XLON 05003050000312561-E0PGRApbDNtk
16:17:34 95 4,622.0000 XLON 05003050000312561-E0PGRApbDNtm
16:17:34 24 4,622.0000 XLON 05003050000312561-E0PGRApbDNtt
16:18:06 91 4,624.0000 XLON 07003070000313338-E0PGRApbDOqw
16:18:30 231 4,625.0000 XLON 05003050000312886-E0PGRApbDPXp
16:18:30 223 4,625.0000 XLON 07003070000313400-E0PGRApbDPXn
16:19:57 89 4,626.0000 XLON 07003070000313744-E0PGRApbDS8g
16:20:21 281 4,629.0000 XLON 05003050000313305-E0PGRApbDT5n
16:21:21 110 4,631.0000 XLON 05003050000313609-E0PGRApbDUlT
16:22:14 96 4,629.0000 XLON 05003050000313590-E0PGRApbDW1N
16:22:14 207 4,629.0000 XLON 05003050000313590-E0PGRApbDW1P
16:23:03 330 4,629.0000 XLON 07003070000314490-E0PGRApbDXUk
16:23:14 275 4,628.0000 XLON 07003070000314158-E0PGRApbDXzh
16:23:22 6 4,626.0000 XLON 07003070000314274-E0PGRApbDYSm
16:23:30 59 4,626.0000 XLON 07003070000314274-E0PGRApbDYlA
16:23:30 210 4,626.0000 XLON 07003070000314274-E0PGRApbDYlC
16:24:40 278 4,625.0000 XLON 07003070000314596-E0PGRApbDayh
16:25:00 303 4,623.0000 XLON 07003070000314807-E0PGRApbDbj4
16:25:25 348 4,622.0000 XLON 05003050000314477-E0PGRApbDcwh
16:26:14 150 4,621.0000 XLON 07003070000315435-E0PGRApbDf0s
16:26:14 75 4,621.0000 XLON 07003070000315435-E0PGRApbDf0u
16:26:14 31 4,621.0000 XLON 07003070000315435-E0PGRApbDf0w
16:26:14 100 4,621.0000 XLON 07003070000315435-E0PGRApbDf0y
16:26:20 322 4,620.0000 XLON 05003050000314647-E0PGRApbDfEA
16:28:00 169 4,621.0000 XLON 05003050000315321-E0PGRApbDisw
16:28:35 101 4,622.0000 XLON 07003070000315946-E0PGRApbDk9E
16:28:55 70 4,622.0000 XLON 05003050000315568-E0PGRApbDl1L
16:28:55 1 4,622.0000 XLON 05003050000315568-E0PGRApbDl1F
16:28:55 95 4,622.0000 XLON 05003050000315568-E0PGRApbDl0o
16:28:55 163 4,622.0000 XLON 07003070000316093-E0PGRApbDl0S
16:28:55 53 4,622.0000 XLON 07003070000316093-E0PGRApbDl0U
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 POSPKCBQABDDFDD
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: Launches new share buyback programme
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Unaudited results for Interim & Q2 ended 31/10/25
Announcement