REG - Ashtead Group PLC - Transaction in Own Shares
Mon 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:20251208:nRSH5253Ka&default-theme=true
RNS Number : 5253K Ashtead Group PLC 08 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 5 December 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: 93,273
Date of transaction: 5 December 2025
Average price paid per share (pence): 4,779.9540
Lowest price paid per share (pence): 4,740.0000
Highest price paid per share (pence): 4,819.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,023,437 (excluding Treasury shares), and the
Company will hold 33,331,396 ordinary shares in Treasury.
The figure of 418,023,437 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
08:01:24 218 4,786.0000 XLON 05003050000004594-E0PS2WYRPigX
08:01:24 323 4,784.0000 XLON 05003050000004534-E0PS2WYRPigz
08:03:33 186 4,801.0000 XLON 05003050000004961-E0PS2WYRPp5K
08:03:33 163 4,800.0000 XLON 07003070000004886-E0PS2WYRPp5V
08:03:37 258 4,798.0000 XLON 05003050000004842-E0PS2WYRPpDR
08:03:37 3 4,798.0000 XLON 05003050000004842-E0PS2WYRPpDU
08:04:49 176 4,797.0000 XLON 07003070000005110-E0PS2WYRPr0z
08:05:00 83 4,793.0000 XLON 05003050000004962-E0PS2WYRPrN9
08:05:00 221 4,791.0000 XLON 05003050000005123-E0PS2WYRPrNm
08:06:04 252 4,794.0000 XLON 05003050000005420-E0PS2WYRPtno
08:06:12 147 4,790.0000 XLON 05003050000005066-E0PS2WYRPtyQ
08:06:12 195 4,788.0000 XLON 05003050000005403-E0PS2WYRPtzM
08:06:12 126 4,788.0000 XLON 07003070000005426-E0PS2WYRPtzO
08:07:47 168 4,779.0000 XLON 05003050000005460-E0PS2WYRPwrt
08:07:47 150 4,781.0000 XLON 05003050000005618-E0PS2WYRPwrH
08:07:53 225 4,775.0000 XLON 07003070000005622-E0PS2WYRPx4z
08:10:27 141 4,783.0000 XLON 07003070000005982-E0PS2WYRQ3fh
08:10:27 183 4,785.0000 XLON 05003050000006022-E0PS2WYRQ3er
08:11:52 170 4,790.0000 XLON 07003070000006206-E0PS2WYRQ68G
08:11:52 130 4,789.0000 XLON 07003070000006157-E0PS2WYRQ68I
08:11:52 11 4,789.0000 XLON 07003070000006157-E0PS2WYRQ68V
08:13:50 197 4,788.0000 XLON 05003050000006146-E0PS2WYRQ9F0
08:13:50 141 4,789.0000 XLON 05003050000006422-E0PS2WYRQ9EW
08:15:00 196 4,783.0000 XLON 05003050000006564-E0PS2WYRQBJH
08:15:17 130 4,783.0000 XLON 05003050000006817-E0PS2WYRQBlt
08:15:20 140 4,782.0000 XLON 05003050000006421-E0PS2WYRQBsE
08:17:17 60 4,790.0000 XLON 05003050000007587-E0PS2WYRQFGC
08:17:17 108 4,790.0000 XLON 05003050000007587-E0PS2WYRQFGG
08:17:17 167 4,792.0000 XLON 07003070000007635-E0PS2WYRQFFM
08:17:17 163 4,791.0000 XLON 07003070000007618-E0PS2WYRQFFp
08:18:29 72 4,792.0000 XLON 05003050000008133-E0PS2WYRQGjp
08:19:07 153 4,794.0000 XLON 07003070000008289-E0PS2WYRQI0J
08:19:07 154 4,793.0000 XLON 07003070000008113-E0PS2WYRQI0M
08:19:07 101 4,792.0000 XLON 05003050000008167-E0PS2WYRQI19
08:20:04 139 4,789.0000 XLON 05003050000008578-E0PS2WYRQJft
08:20:04 51 4,788.0000 XLON 05003050000008457-E0PS2WYRQJg3
08:20:04 116 4,788.0000 XLON 05003050000008457-E0PS2WYRQJgg
08:20:06 153 4,785.0000 XLON 07003070000008322-E0PS2WYRQJkS
08:21:33 148 4,780.0000 XLON 07003070000008924-E0PS2WYRQLsr
08:21:33 114 4,782.0000 XLON 07003070000009038-E0PS2WYRQLr4
08:21:33 137 4,781.0000 XLON 07003070000008993-E0PS2WYRQLrV
08:22:50 160 4,772.0000 XLON 07003070000009513-E0PS2WYRQNXl
08:22:52 125 4,771.0000 XLON 07003070000009142-E0PS2WYRQNb1
08:24:55 115 4,786.0000 XLON 05003050000010131-E0PS2WYRQPPa
08:26:02 90 4,792.0000 XLON 07003070000010444-E0PS2WYRQQhq
08:26:24 86 4,792.0000 XLON 05003050000010653-E0PS2WYRQR3f
08:27:35 34 4,792.0000 XLON 07003070000010932-E0PS2WYRQRjy
08:28:00 125 4,794.0000 XLON 05003050000011163-E0PS2WYRQS3v
08:28:02 114 4,793.0000 XLON 05003050000011068-E0PS2WYRQS5o
08:29:05 2 4,795.0000 XLON 07003070000011529-E0PS2WYRQTk2
08:29:05 146 4,795.0000 XLON 07003070000011529-E0PS2WYRQTjp
08:30:16 78 4,793.0000 XLON 05003050000012118-E0PS2WYRQV4k
08:30:30 103 4,794.0000 XLON 07003070000012136-E0PS2WYRQVLR
08:30:32 36 4,793.0000 XLON 05003050000012118-E0PS2WYRQVPU
08:30:39 61 4,792.0000 XLON 07003070000010932-E0PS2WYRQVdg
08:30:39 64 4,792.0000 XLON 07003070000011636-E0PS2WYRQVdi
08:30:49 21 4,790.0000 XLON 07003070000011382-E0PS2WYRQVtd
08:30:49 59 4,790.0000 XLON 07003070000011382-E0PS2WYRQVtC
08:31:48 103 4,790.0000 XLON 05003050000012764-E0PS2WYRQXdp
08:32:33 20 4,790.0000 XLON 07003070000012879-E0PS2WYRQYFe
08:32:33 48 4,790.0000 XLON 07003070000012879-E0PS2WYRQYFg
08:32:33 45 4,790.0000 XLON 07003070000012879-E0PS2WYRQYFi
08:33:01 98 4,793.0000 XLON 05003050000013149-E0PS2WYRQYbL
08:33:01 5 4,793.0000 XLON 05003050000013149-E0PS2WYRQYbD
08:33:20 155 4,789.0000 XLON 07003070000012927-E0PS2WYRQZ35
08:33:20 120 4,791.0000 XLON 05003050000013092-E0PS2WYRQZ2G
08:34:53 112 4,792.0000 XLON 05003050000013616-E0PS2WYRQaIl
08:35:17 124 4,792.0000 XLON 07003070000013629-E0PS2WYRQamJ
08:35:17 28 4,791.0000 XLON 07003070000013270-E0PS2WYRQamo
08:35:17 96 4,791.0000 XLON 07003070000013270-E0PS2WYRQams
08:37:27 134 4,799.0000 XLON 07003070000014166-E0PS2WYRQcui
08:40:55 134 4,800.0000 XLON 07003070000014406-E0PS2WYRQgLF
08:40:55 112 4,801.0000 XLON 07003070000014913-E0PS2WYRQgKn
08:42:05 103 4,804.0000 XLON 05003050000015616-E0PS2WYRQhMv
08:42:05 122 4,806.0000 XLON 07003070000015700-E0PS2WYRQhLc
08:42:05 102 4,805.0000 XLON 05003050000015747-E0PS2WYRQhMK
08:42:24 143 4,804.0000 XLON 05003050000015904-E0PS2WYRQho6
08:42:30 74 4,804.0000 XLON 05003050000015986-E0PS2WYRQhw7
08:42:39 143 4,803.0000 XLON 07003070000015760-E0PS2WYRQi7r
08:43:45 147 4,802.0000 XLON 07003070000016243-E0PS2WYRQj0R
08:47:09 148 4,802.0000 XLON 05003050000016476-E0PS2WYRQlvu
08:47:09 81 4,803.0000 XLON 07003070000016886-E0PS2WYRQlvW
08:47:09 56 4,803.0000 XLON 07003070000016886-E0PS2WYRQlvY
08:47:09 122 4,804.0000 XLON 05003050000017060-E0PS2WYRQlvA
08:47:11 148 4,802.0000 XLON 05003050000017344-E0PS2WYRQlyt
08:47:20 1 4,801.0000 XLON 07003070000017210-E0PS2WYRQm9m
08:47:20 105 4,801.0000 XLON 07003070000017210-E0PS2WYRQm9o
08:48:08 156 4,801.0000 XLON 05003050000017409-E0PS2WYRQn5M
08:48:15 127 4,797.0000 XLON 05003050000017345-E0PS2WYRQnGT
08:49:35 118 4,797.0000 XLON 05003050000018049-E0PS2WYRQpAp
08:49:35 49 4,797.0000 XLON 05003050000018049-E0PS2WYRQpAr
08:50:21 82 4,797.0000 XLON 05003050000018211-E0PS2WYRQpif
08:50:21 4 4,797.0000 XLON 05003050000018211-E0PS2WYRQpih
08:50:26 117 4,795.0000 XLON 05003050000017836-E0PS2WYRQpmg
08:50:46 108 4,794.0000 XLON 07003070000017521-E0PS2WYRQqEY
08:50:46 26 4,794.0000 XLON 07003070000017521-E0PS2WYRQqEa
08:51:03 158 4,792.0000 XLON 05003050000018245-E0PS2WYRQqrV
08:51:08 113 4,790.0000 XLON 05003050000018355-E0PS2WYRQr0e
08:56:21 122 4,795.0000 XLON 07003070000019011-E0PS2WYRQvFs
08:56:21 102 4,794.0000 XLON 07003070000018916-E0PS2WYRQvGL
08:57:03 153 4,794.0000 XLON 05003050000019987-E0PS2WYRQvrL
08:57:03 145 4,794.0000 XLON 05003050000020053-E0PS2WYRQvrN
08:57:36 133 4,792.0000 XLON 05003050000018790-E0PS2WYRQwEo
08:57:39 116 4,791.0000 XLON 05003050000020306-E0PS2WYRQwIR
08:58:43 95 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9W
08:58:43 11 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9Y
08:58:43 59 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9a
08:58:43 37 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9c
08:59:06 70 4,791.0000 XLON 07003070000020652-E0PS2WYRQxaA
08:59:06 2 4,791.0000 XLON 07003070000020652-E0PS2WYRQxaC
09:03:05 106 4,798.0000 XLON 05003050000023149-E0PS2WYRR1zd
09:05:10 125 4,807.0000 XLON 07003070000023842-E0PS2WYRR4az
09:05:11 110 4,807.0000 XLON 07003070000024045-E0PS2WYRR4cf
09:05:11 15 4,807.0000 XLON 07003070000024045-E0PS2WYRR4ch
09:05:11 13 4,807.0000 XLON 07003070000024045-E0PS2WYRR4cj
09:05:11 138 4,806.0000 XLON 05003050000023938-E0PS2WYRR4cT
09:05:12 148 4,807.0000 XLON 05003050000024161-E0PS2WYRR4e8
09:05:35 20 4,807.0000 XLON 07003070000024192-E0PS2WYRR4up
09:05:35 48 4,807.0000 XLON 07003070000024192-E0PS2WYRR4ur
09:05:35 48 4,807.0000 XLON 07003070000024192-E0PS2WYRR4ut
09:06:02 127 4,807.0000 XLON 05003050000024446-E0PS2WYRR5E1
09:06:02 137 4,807.0000 XLON 07003070000024314-E0PS2WYRR5Dz
09:07:10 59 4,807.0000 XLON 05003050000024943-E0PS2WYRR6QM
09:07:53 105 4,806.0000 XLON 07003070000025048-E0PS2WYRR7YP
09:07:53 138 4,805.0000 XLON 05003050000023863-E0PS2WYRR7Yt
09:08:12 69 4,803.0000 XLON 07003070000025165-E0PS2WYRR7o8
09:08:14 137 4,802.0000 XLON 07003070000024450-E0PS2WYRR7tF
09:08:56 116 4,801.0000 XLON 07003070000025431-E0PS2WYRR8NM
09:09:30 146 4,795.0000 XLON 07003070000025538-E0PS2WYRR8zj
09:09:30 147 4,798.0000 XLON 05003050000025268-E0PS2WYRR8y4
09:10:12 143 4,793.0000 XLON 07003070000025663-E0PS2WYRR9eP
09:12:04 122 4,791.0000 XLON 05003050000026574-E0PS2WYRRBIZ
09:12:10 112 4,790.0000 XLON 07003070000025928-E0PS2WYRRBPI
09:12:10 94 4,791.0000 XLON 05003050000026759-E0PS2WYRRBOr
09:13:40 150 4,791.0000 XLON 05003050000027186-E0PS2WYRRCnL
09:14:15 58 4,790.0000 XLON 07003070000026786-E0PS2WYRRDKH
09:14:15 56 4,790.0000 XLON 07003070000026786-E0PS2WYRRDKJ
09:15:54 112 4,791.0000 XLON 05003050000027761-E0PS2WYRRExs
09:15:54 109 4,790.0000 XLON 05003050000027644-E0PS2WYRREy2
09:16:01 28 4,789.0000 XLON 07003070000028177-E0PS2WYRRFAV
09:16:01 93 4,789.0000 XLON 07003070000028177-E0PS2WYRRFAX
09:18:10 87 4,790.0000 XLON 05003050000028679-E0PS2WYRRGpQ
09:20:26 65 4,794.0000 XLON 05003050000029750-E0PS2WYRRIyX
09:20:26 62 4,794.0000 XLON 07003070000029640-E0PS2WYRRIyZ
09:20:41 171 4,794.0000 XLON 05003050000029897-E0PS2WYRRJ8S
09:21:04 164 4,793.0000 XLON 07003070000029930-E0PS2WYRRJV2
09:21:04 160 4,792.0000 XLON 07003070000029359-E0PS2WYRRJVX
09:23:17 137 4,797.0000 XLON 05003050000030615-E0PS2WYRRLeG
09:23:17 217 4,799.0000 XLON 07003070000030663-E0PS2WYRRLd5
09:24:29 162 4,798.0000 XLON 07003070000031000-E0PS2WYRRMnE
09:26:47 164 4,798.0000 XLON 07003070000031656-E0PS2WYRROlx
09:28:50 129 4,800.0000 XLON 05003050000032413-E0PS2WYRRR3a
09:30:12 16 4,802.0000 XLON 07003070000032622-E0PS2WYRRSUW
09:31:00 140 4,802.0000 XLON 05003050000033010-E0PS2WYRRTAi
09:31:00 146 4,802.0000 XLON 07003070000032622-E0PS2WYRRTAe
09:31:01 116 4,803.0000 XLON 05003050000033241-E0PS2WYRRTDP
09:32:56 117 4,807.0000 XLON 05003050000033843-E0PS2WYRRUbN
09:33:09 162 4,806.0000 XLON 07003070000033742-E0PS2WYRRUuE
09:33:20 129 4,805.0000 XLON 05003050000033963-E0PS2WYRRUzt
09:34:40 1 4,807.0000 XLON 05003050000034304-E0PS2WYRRVyn
09:34:40 127 4,807.0000 XLON 05003050000034304-E0PS2WYRRVyq
09:35:07 40 4,808.0000 XLON 07003070000034434-E0PS2WYRRWNx
09:35:07 21 4,808.0000 XLON 07003070000034434-E0PS2WYRRWNz
09:35:07 9 4,808.0000 XLON 07003070000034434-E0PS2WYRRWO1
09:35:07 7 4,808.0000 XLON 07003070000034434-E0PS2WYRRWO3
09:36:02 151 4,806.0000 XLON 07003070000034043-E0PS2WYRRX14
09:36:02 117 4,808.0000 XLON 05003050000034694-E0PS2WYRRX0F
09:36:02 177 4,809.0000 XLON 07003070000034668-E0PS2WYRRWzT
09:37:16 65 4,807.0000 XLON 05003050000034749-E0PS2WYRRYF2
09:38:08 119 4,799.0000 XLON 05003050000035244-E0PS2WYRRZIj
09:38:25 179 4,798.0000 XLON 07003070000035148-E0PS2WYRRZUN
09:39:16 74 4,795.0000 XLON 05003050000035225-E0PS2WYRRZwF
09:39:16 46 4,795.0000 XLON 05003050000035225-E0PS2WYRRZwK
09:40:01 119 4,794.0000 XLON 07003070000035668-E0PS2WYRRaVF
09:40:04 143 4,793.0000 XLON 07003070000035363-E0PS2WYRRaZ1
09:40:05 119 4,792.0000 XLON 05003050000035732-E0PS2WYRRacM
09:42:54 158 4,791.0000 XLON 07003070000036608-E0PS2WYRRcw9
09:42:54 152 4,790.0000 XLON 07003070000036419-E0PS2WYRRcwD
09:46:24 132 4,794.0000 XLON 07003070000037459-E0PS2WYRRf6M
09:46:33 123 4,793.0000 XLON 05003050000037348-E0PS2WYRRfMS
09:49:13 127 4,801.0000 XLON 07003070000038540-E0PS2WYRRiAP
09:50:16 164 4,800.0000 XLON 05003050000038358-E0PS2WYRRj22
09:50:56 46 4,799.0000 XLON 05003050000038192-E0PS2WYRRjKz
09:50:56 84 4,799.0000 XLON 05003050000038192-E0PS2WYRRjL1
09:52:25 139 4,798.0000 XLON 07003070000038961-E0PS2WYRRk0E
09:55:07 79 4,797.0000 XLON 05003050000039506-E0PS2WYRRl7G
09:55:07 57 4,797.0000 XLON 05003050000039549-E0PS2WYRRl7I
09:55:07 115 4,798.0000 XLON 07003070000039934-E0PS2WYRRl6d
09:56:47 34 4,798.0000 XLON 05003050000040635-E0PS2WYRRm7q
09:56:47 94 4,798.0000 XLON 05003050000040635-E0PS2WYRRm80
09:57:10 149 4,798.0000 XLON 07003070000040751-E0PS2WYRRmJG
09:57:10 2 4,798.0000 XLON 07003070000040751-E0PS2WYRRmJL
09:58:27 135 4,797.0000 XLON 07003070000040561-E0PS2WYRRmvU
09:58:55 147 4,797.0000 XLON 05003050000041192-E0PS2WYRRn8j
10:00:32 138 4,797.0000 XLON 05003050000041827-E0PS2WYRRoCF
10:00:40 161 4,796.0000 XLON 05003050000038666-E0PS2WYRRoIe
10:01:27 138 4,795.0000 XLON 05003050000041051-E0PS2WYRRomM
10:02:13 85 4,795.0000 XLON 05003050000042275-E0PS2WYRRpLx
10:02:33 176 4,794.0000 XLON 05003050000042044-E0PS2WYRRpUR
10:02:54 75 4,793.0000 XLON 07003070000042560-E0PS2WYRRpo8
10:02:54 48 4,793.0000 XLON 07003070000042560-E0PS2WYRRpoC
10:02:54 29 4,793.0000 XLON 07003070000042560-E0PS2WYRRpoG
10:03:21 115 4,791.0000 XLON 05003050000041985-E0PS2WYRRqRA
10:05:02 81 4,789.0000 XLON 07003070000042537-E0PS2WYRRrZa
10:06:02 61 4,789.0000 XLON 07003070000042537-E0PS2WYRRs23
10:06:10 24 4,789.0000 XLON 07003070000042537-E0PS2WYRRs8Y
10:06:12 177 4,788.0000 XLON 05003050000043193-E0PS2WYRRsCd
10:07:39 153 4,785.0000 XLON 05003050000042852-E0PS2WYRRt9V
10:08:45 257 4,785.0000 XLON 05003050000044551-E0PS2WYRRtnj
10:08:50 132 4,784.0000 XLON 07003070000044418-E0PS2WYRRtru
10:08:50 180 4,783.0000 XLON 05003050000044317-E0PS2WYRRtsV
10:11:37 130 4,784.0000 XLON 07003070000045282-E0PS2WYRRvZN
10:11:37 3 4,784.0000 XLON 07003070000045282-E0PS2WYRRvZQ
10:14:36 124 4,785.0000 XLON 07003070000045849-E0PS2WYRRxPk
10:16:39 82 4,787.0000 XLON 05003050000046635-E0PS2WYRRyZH
10:16:39 58 4,787.0000 XLON 07003070000046653-E0PS2WYRRyZJ
10:19:12 102 4,786.0000 XLON 07003070000046540-E0PS2WYRS07o
10:19:12 71 4,787.0000 XLON 05003050000047393-E0PS2WYRS05c
10:19:12 102 4,787.0000 XLON 05003050000047563-E0PS2WYRS05e
10:19:12 66 4,788.0000 XLON 05003050000047623-E0PS2WYRS05A
10:19:12 65 4,788.0000 XLON 07003070000047644-E0PS2WYRS05C
10:20:14 6 4,784.0000 XLON 05003050000047634-E0PS2WYRS0me
10:20:14 124 4,784.0000 XLON 05003050000047634-E0PS2WYRS0mn
10:22:33 72 4,783.0000 XLON 05003050000048761-E0PS2WYRS2cc
10:23:35 40 4,785.0000 XLON 05003050000049112-E0PS2WYRS3ak
10:24:25 162 4,785.0000 XLON 05003050000049211-E0PS2WYRS48k
10:25:06 103 4,787.0000 XLON 07003070000049653-E0PS2WYRS4e4
10:25:19 146 4,786.0000 XLON 05003050000049533-E0PS2WYRS4md
10:25:29 77 4,786.0000 XLON 05003050000049781-E0PS2WYRS4sx
10:26:04 95 4,785.0000 XLON 05003050000049890-E0PS2WYRS5Id
10:27:42 172 4,785.0000 XLON 07003070000050402-E0PS2WYRS6Ns
10:27:42 161 4,785.0000 XLON 07003070000050424-E0PS2WYRS6Nu
10:27:42 46 4,785.0000 XLON 07003070000050402-E0PS2WYRS6No
10:27:58 133 4,784.0000 XLON 05003050000049065-E0PS2WYRS6UK
10:31:36 126 4,790.0000 XLON 07003070000051679-E0PS2WYRS8lQ
10:31:55 152 4,789.0000 XLON 07003070000051475-E0PS2WYRS8sn
10:31:55 129 4,788.0000 XLON 07003070000051347-E0PS2WYRS8sr
10:32:45 116 4,779.0000 XLON 07003070000051807-E0PS2WYRS9hF
10:33:41 102 4,780.0000 XLON 07003070000052193-E0PS2WYRSAMh
10:34:21 13 4,781.0000 XLON 07003070000052462-E0PS2WYRSAvK
10:35:21 77 4,783.0000 XLON 05003050000052821-E0PS2WYRSBqP
10:35:53 28 4,785.0000 XLON 05003050000052965-E0PS2WYRSCD8
10:36:02 143 4,783.0000 XLON 05003050000052858-E0PS2WYRSCIf
10:36:02 174 4,785.0000 XLON 05003050000052965-E0PS2WYRSCHh
10:36:02 132 4,785.0000 XLON 07003070000053049-E0PS2WYRSCHp
10:37:56 132 4,779.0000 XLON 07003070000053641-E0PS2WYRSDh0
10:38:00 198 4,778.0000 XLON 05003050000053592-E0PS2WYRSDk4
10:40:29 144 4,784.0000 XLON 05003050000054470-E0PS2WYRSFor
10:40:31 153 4,783.0000 XLON 07003070000054521-E0PS2WYRSFqm
10:42:50 161 4,787.0000 XLON 05003050000055233-E0PS2WYRSI3P
10:42:50 270 4,786.0000 XLON 07003070000055263-E0PS2WYRSI3X
10:42:50 72 4,784.0000 XLON 05003050000055232-E0PS2WYRSI3z
10:47:03 67 4,791.0000 XLON 05003050000056636-E0PS2WYRSLEe
10:47:03 133 4,791.0000 XLON 07003070000056721-E0PS2WYRSLEc
10:47:03 59 4,791.0000 XLON 07003070000056722-E0PS2WYRSLEg
10:48:36 174 4,791.0000 XLON 07003070000057042-E0PS2WYRSMRm
10:48:36 200 4,792.0000 XLON 07003070000057058-E0PS2WYRSMR0
10:51:59 104 4,790.0000 XLON 05003050000057961-E0PS2WYRSP0l
10:51:59 65 4,790.0000 XLON 07003070000058015-E0PS2WYRSP0n
10:51:59 120 4,789.0000 XLON 05003050000057312-E0PS2WYRSP1D
10:51:59 62 4,789.0000 XLON 07003070000057939-E0PS2WYRSP1J
10:56:12 160 4,789.0000 XLON 05003050000058394-E0PS2WYRSRb2
10:56:12 64 4,789.0000 XLON 07003070000059455-E0PS2WYRSRb6
10:57:50 64 4,788.0000 XLON 05003050000059403-E0PS2WYRSSqi
10:57:50 160 4,788.0000 XLON 07003070000058483-E0PS2WYRSSqg
11:00:36 147 4,788.0000 XLON 05003050000061030-E0PS2WYRSUxR
11:03:22 369 4,790.0000 XLON 05003050000062041-E0PS2WYRSWgY
11:04:55 535 4,790.0000 XLON 05003050000062321-E0PS2WYRSYDJ
11:06:01 62 4,792.0000 XLON 05003050000062805-E0PS2WYRSYp9
11:06:01 32 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpB
11:06:01 11 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpD
11:06:01 69 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpF
11:06:01 13 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpH
11:06:01 49 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpJ
11:06:03 138 4,791.0000 XLON 05003050000062690-E0PS2WYRSYrc
11:07:45 124 4,793.0000 XLON 07003070000063256-E0PS2WYRSaBG
11:08:26 143 4,792.0000 XLON 07003070000063248-E0PS2WYRSaec
11:08:30 141 4,791.0000 XLON 05003050000063296-E0PS2WYRSahK
11:10:18 101 4,789.0000 XLON 07003070000063735-E0PS2WYRSbt4
11:12:12 122 4,789.0000 XLON 05003050000064580-E0PS2WYRSdLX
11:12:20 101 4,788.0000 XLON 05003050000063776-E0PS2WYRSdQW
11:16:00 56 4,790.0000 XLON 07003070000065645-E0PS2WYRSfmg
11:16:00 168 4,790.0000 XLON 07003070000065645-E0PS2WYRSfmi
11:16:05 160 4,789.0000 XLON 07003070000065148-E0PS2WYRSfsD
11:16:17 71 4,788.0000 XLON 05003050000065077-E0PS2WYRSgCV
11:16:17 82 4,788.0000 XLON 05003050000065077-E0PS2WYRSgCX
11:18:18 9 4,791.0000 XLON 05003050000066429-E0PS2WYRShlW
11:18:18 161 4,791.0000 XLON 05003050000066429-E0PS2WYRShlY
11:18:55 183 4,789.0000 XLON 05003050000066297-E0PS2WYRSiL3
11:22:18 139 4,789.0000 XLON 07003070000066762-E0PS2WYRSkJ9
11:23:04 52 4,789.0000 XLON 05003050000067831-E0PS2WYRSki8
11:23:27 116 4,789.0000 XLON 07003070000067946-E0PS2WYRSkuC
11:24:24 119 4,788.0000 XLON 05003050000066813-E0PS2WYRSm53
11:26:11 169 4,788.0000 XLON 07003070000068778-E0PS2WYRSoIN
11:30:38 117 4,786.0000 XLON 05003050000067229-E0PS2WYRSquy
11:30:38 60 4,786.0000 XLON 07003070000066732-E0PS2WYRSquw
11:30:38 171 4,785.0000 XLON 05003050000069249-E0PS2WYRSqv8
11:30:38 71 4,785.0000 XLON 07003070000069703-E0PS2WYRSqvC
11:30:38 200 4,783.0000 XLON 05003050000069145-E0PS2WYRSqwF
11:31:47 141 4,779.0000 XLON 07003070000070066-E0PS2WYRSrk7
11:31:47 166 4,780.0000 XLON 05003050000070156-E0PS2WYRSrjC
11:32:05 77 4,777.0000 XLON 05003050000070293-E0PS2WYRSrxu
11:34:21 12 4,794.0000 XLON 07003070000071213-E0PS2WYRSuEf
11:35:15 139 4,796.0000 XLON 05003050000071532-E0PS2WYRSv1k
11:35:15 151 4,794.0000 XLON 07003070000071414-E0PS2WYRSv24
11:36:03 148 4,792.0000 XLON 07003070000071693-E0PS2WYRSva0
11:38:38 138 4,792.0000 XLON 05003050000072317-E0PS2WYRSxpt
11:38:38 103 4,793.0000 XLON 07003070000071699-E0PS2WYRSxpS
11:38:38 64 4,795.0000 XLON 07003070000072036-E0PS2WYRSxnG
11:38:38 61 4,795.0000 XLON 07003070000072356-E0PS2WYRSxnK
11:42:51 80 4,790.0000 XLON 07003070000072699-E0PS2WYRT0Fh
11:42:51 142 4,791.0000 XLON 05003050000073423-E0PS2WYRT0FR
11:44:47 166 4,793.0000 XLON 05003050000074305-E0PS2WYRT1KY
11:44:59 92 4,792.0000 XLON 07003070000074180-E0PS2WYRT1VX
11:44:59 59 4,792.0000 XLON 07003070000074180-E0PS2WYRT1Vc
11:46:13 120 4,792.0000 XLON 05003050000074792-E0PS2WYRT2RE
11:46:13 152 4,793.0000 XLON 07003070000074720-E0PS2WYRT2Nd
11:48:51 160 4,803.0000 XLON 05003050000075553-E0PS2WYRT3ox
11:48:51 125 4,804.0000 XLON 05003050000075563-E0PS2WYRT3nu
11:49:00 80 4,802.0000 XLON 07003070000075470-E0PS2WYRT3wf
11:50:39 82 4,800.0000 XLON 07003070000075670-E0PS2WYRT4pC
11:50:39 82 4,801.0000 XLON 05003050000075741-E0PS2WYRT4og
11:52:25 107 4,799.0000 XLON 07003070000076420-E0PS2WYRT62P
11:54:44 7 4,800.0000 XLON 05003050000077289-E0PS2WYRT7ZO
11:54:44 78 4,800.0000 XLON 05003050000077289-E0PS2WYRT7ZQ
11:54:44 55 4,800.0000 XLON 05003050000077289-E0PS2WYRT7ZS
11:55:10 58 4,798.0000 XLON 05003050000076203-E0PS2WYRT8JP
11:55:10 48 4,798.0000 XLON 05003050000076203-E0PS2WYRT8JY
11:55:10 11 4,798.0000 XLON 05003050000076203-E0PS2WYRT8Jb
11:56:01 26 4,798.0000 XLON 07003070000077574-E0PS2WYRT9Cp
11:56:24 45 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TD
11:56:24 24 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TF
11:56:24 10 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TH
11:56:24 61 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TJ
11:57:07 72 4,795.0000 XLON 05003050000077631-E0PS2WYRT9pJ
11:57:07 73 4,795.0000 XLON 07003070000077450-E0PS2WYRT9pH
11:57:07 144 4,797.0000 XLON 07003070000076679-E0PS2WYRT9oH
11:59:47 129 4,791.0000 XLON 07003070000078101-E0PS2WYRTB1t
11:59:47 134 4,792.0000 XLON 07003070000078431-E0PS2WYRTB1S
12:01:54 136 4,793.0000 XLON 07003070000079161-E0PS2WYRTCtA
12:04:57 149 4,792.0000 XLON 05003050000079174-E0PS2WYRTF0s
12:04:57 179 4,793.0000 XLON 05003050000079917-E0PS2WYRTF08
12:04:59 99 4,791.0000 XLON 07003070000079666-E0PS2WYRTF22
12:04:59 130 4,791.0000 XLON 07003070000080412-E0PS2WYRTF24
12:06:47 35 4,792.0000 XLON 05003050000081295-E0PS2WYRTGSb
12:06:47 95 4,792.0000 XLON 05003050000081295-E0PS2WYRTGSd
12:09:16 114 4,790.0000 XLON 05003050000081048-E0PS2WYRTIAx
12:09:16 26 4,790.0000 XLON 05003050000081048-E0PS2WYRTIB0
12:09:19 12 4,789.0000 XLON 07003070000081541-E0PS2WYRTIF8
12:09:19 86 4,789.0000 XLON 07003070000081541-E0PS2WYRTIEo
12:09:33 28 4,789.0000 XLON 05003050000082056-E0PS2WYRTIQB
12:09:33 81 4,789.0000 XLON 05003050000082056-E0PS2WYRTIQI
12:10:36 142 4,788.0000 XLON 07003070000081998-E0PS2WYRTJHa
12:18:01 251 4,794.0000 XLON 05003050000085433-E0PS2WYRTOzF
12:18:05 65 4,791.0000 XLON 05003050000085434-E0PS2WYRTPBN
12:18:05 102 4,791.0000 XLON 05003050000085434-E0PS2WYRTPBW
12:18:05 251 4,793.0000 XLON 07003070000085339-E0PS2WYRTP8H
12:18:05 98 4,792.0000 XLON 05003050000085541-E0PS2WYRTP8p
12:23:19 97 4,791.0000 XLON 07003070000087143-E0PS2WYRTSlj
12:23:19 254 4,793.0000 XLON 05003050000087383-E0PS2WYRTSk3
12:23:19 154 4,792.0000 XLON 07003070000086374-E0PS2WYRTSkH
12:23:19 59 4,792.0000 XLON 07003070000086374-E0PS2WYRTSkQ
12:24:58 179 4,792.0000 XLON 05003050000087883-E0PS2WYRTU7k
12:24:58 152 4,793.0000 XLON 05003050000087950-E0PS2WYRTU4A
12:27:27 22 4,793.0000 XLON 05003050000088993-E0PS2WYRTW4B
12:27:27 100 4,793.0000 XLON 05003050000088664-E0PS2WYRTW44
12:27:27 100 4,793.0000 XLON 05003050000088993-E0PS2WYRTW48
12:29:04 137 4,792.0000 XLON 07003070000089064-E0PS2WYRTXMC
12:29:44 133 4,792.0000 XLON 07003070000089717-E0PS2WYRTXbR
12:29:58 105 4,791.0000 XLON 05003050000089155-E0PS2WYRTXok
12:31:44 161 4,791.0000 XLON 07003070000090277-E0PS2WYRTZ4G
12:35:49 46 4,791.0000 XLON 07003070000091144-E0PS2WYRTbIR
12:35:49 112 4,791.0000 XLON 07003070000091144-E0PS2WYRTbIU
12:38:40 120 4,793.0000 XLON 05003050000092280-E0PS2WYRTd93
12:38:40 103 4,793.0000 XLON 05003050000092280-E0PS2WYRTd97
12:38:40 195 4,794.0000 XLON 07003070000092440-E0PS2WYRTd8d
12:39:40 217 4,793.0000 XLON 05003050000092936-E0PS2WYRTdjI
12:42:35 51 4,795.0000 XLON 07003070000093864-E0PS2WYRTfZ2
12:43:44 228 4,794.0000 XLON 05003050000093597-E0PS2WYRTg5r
12:43:47 186 4,791.0000 XLON 05003050000093973-E0PS2WYRTg9s
12:43:47 76 4,793.0000 XLON 07003070000093865-E0PS2WYRTg8z
12:43:47 64 4,793.0000 XLON 07003070000093887-E0PS2WYRTg91
12:44:35 2 4,791.0000 XLON 05003
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: 93,273
Date of transaction: 5 December 2025
Average price paid per share (pence): 4,779.9540
Lowest price paid per share (pence): 4,740.0000
Highest price paid per share (pence): 4,819.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 418,023,437 (excluding Treasury shares), and the
Company will hold 33,331,396 ordinary shares in Treasury.
The figure of 418,023,437 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
08:01:24 218 4,786.0000 XLON 05003050000004594-E0PS2WYRPigX
08:01:24 323 4,784.0000 XLON 05003050000004534-E0PS2WYRPigz
08:03:33 186 4,801.0000 XLON 05003050000004961-E0PS2WYRPp5K
08:03:33 163 4,800.0000 XLON 07003070000004886-E0PS2WYRPp5V
08:03:37 258 4,798.0000 XLON 05003050000004842-E0PS2WYRPpDR
08:03:37 3 4,798.0000 XLON 05003050000004842-E0PS2WYRPpDU
08:04:49 176 4,797.0000 XLON 07003070000005110-E0PS2WYRPr0z
08:05:00 83 4,793.0000 XLON 05003050000004962-E0PS2WYRPrN9
08:05:00 221 4,791.0000 XLON 05003050000005123-E0PS2WYRPrNm
08:06:04 252 4,794.0000 XLON 05003050000005420-E0PS2WYRPtno
08:06:12 147 4,790.0000 XLON 05003050000005066-E0PS2WYRPtyQ
08:06:12 195 4,788.0000 XLON 05003050000005403-E0PS2WYRPtzM
08:06:12 126 4,788.0000 XLON 07003070000005426-E0PS2WYRPtzO
08:07:47 168 4,779.0000 XLON 05003050000005460-E0PS2WYRPwrt
08:07:47 150 4,781.0000 XLON 05003050000005618-E0PS2WYRPwrH
08:07:53 225 4,775.0000 XLON 07003070000005622-E0PS2WYRPx4z
08:10:27 141 4,783.0000 XLON 07003070000005982-E0PS2WYRQ3fh
08:10:27 183 4,785.0000 XLON 05003050000006022-E0PS2WYRQ3er
08:11:52 170 4,790.0000 XLON 07003070000006206-E0PS2WYRQ68G
08:11:52 130 4,789.0000 XLON 07003070000006157-E0PS2WYRQ68I
08:11:52 11 4,789.0000 XLON 07003070000006157-E0PS2WYRQ68V
08:13:50 197 4,788.0000 XLON 05003050000006146-E0PS2WYRQ9F0
08:13:50 141 4,789.0000 XLON 05003050000006422-E0PS2WYRQ9EW
08:15:00 196 4,783.0000 XLON 05003050000006564-E0PS2WYRQBJH
08:15:17 130 4,783.0000 XLON 05003050000006817-E0PS2WYRQBlt
08:15:20 140 4,782.0000 XLON 05003050000006421-E0PS2WYRQBsE
08:17:17 60 4,790.0000 XLON 05003050000007587-E0PS2WYRQFGC
08:17:17 108 4,790.0000 XLON 05003050000007587-E0PS2WYRQFGG
08:17:17 167 4,792.0000 XLON 07003070000007635-E0PS2WYRQFFM
08:17:17 163 4,791.0000 XLON 07003070000007618-E0PS2WYRQFFp
08:18:29 72 4,792.0000 XLON 05003050000008133-E0PS2WYRQGjp
08:19:07 153 4,794.0000 XLON 07003070000008289-E0PS2WYRQI0J
08:19:07 154 4,793.0000 XLON 07003070000008113-E0PS2WYRQI0M
08:19:07 101 4,792.0000 XLON 05003050000008167-E0PS2WYRQI19
08:20:04 139 4,789.0000 XLON 05003050000008578-E0PS2WYRQJft
08:20:04 51 4,788.0000 XLON 05003050000008457-E0PS2WYRQJg3
08:20:04 116 4,788.0000 XLON 05003050000008457-E0PS2WYRQJgg
08:20:06 153 4,785.0000 XLON 07003070000008322-E0PS2WYRQJkS
08:21:33 148 4,780.0000 XLON 07003070000008924-E0PS2WYRQLsr
08:21:33 114 4,782.0000 XLON 07003070000009038-E0PS2WYRQLr4
08:21:33 137 4,781.0000 XLON 07003070000008993-E0PS2WYRQLrV
08:22:50 160 4,772.0000 XLON 07003070000009513-E0PS2WYRQNXl
08:22:52 125 4,771.0000 XLON 07003070000009142-E0PS2WYRQNb1
08:24:55 115 4,786.0000 XLON 05003050000010131-E0PS2WYRQPPa
08:26:02 90 4,792.0000 XLON 07003070000010444-E0PS2WYRQQhq
08:26:24 86 4,792.0000 XLON 05003050000010653-E0PS2WYRQR3f
08:27:35 34 4,792.0000 XLON 07003070000010932-E0PS2WYRQRjy
08:28:00 125 4,794.0000 XLON 05003050000011163-E0PS2WYRQS3v
08:28:02 114 4,793.0000 XLON 05003050000011068-E0PS2WYRQS5o
08:29:05 2 4,795.0000 XLON 07003070000011529-E0PS2WYRQTk2
08:29:05 146 4,795.0000 XLON 07003070000011529-E0PS2WYRQTjp
08:30:16 78 4,793.0000 XLON 05003050000012118-E0PS2WYRQV4k
08:30:30 103 4,794.0000 XLON 07003070000012136-E0PS2WYRQVLR
08:30:32 36 4,793.0000 XLON 05003050000012118-E0PS2WYRQVPU
08:30:39 61 4,792.0000 XLON 07003070000010932-E0PS2WYRQVdg
08:30:39 64 4,792.0000 XLON 07003070000011636-E0PS2WYRQVdi
08:30:49 21 4,790.0000 XLON 07003070000011382-E0PS2WYRQVtd
08:30:49 59 4,790.0000 XLON 07003070000011382-E0PS2WYRQVtC
08:31:48 103 4,790.0000 XLON 05003050000012764-E0PS2WYRQXdp
08:32:33 20 4,790.0000 XLON 07003070000012879-E0PS2WYRQYFe
08:32:33 48 4,790.0000 XLON 07003070000012879-E0PS2WYRQYFg
08:32:33 45 4,790.0000 XLON 07003070000012879-E0PS2WYRQYFi
08:33:01 98 4,793.0000 XLON 05003050000013149-E0PS2WYRQYbL
08:33:01 5 4,793.0000 XLON 05003050000013149-E0PS2WYRQYbD
08:33:20 155 4,789.0000 XLON 07003070000012927-E0PS2WYRQZ35
08:33:20 120 4,791.0000 XLON 05003050000013092-E0PS2WYRQZ2G
08:34:53 112 4,792.0000 XLON 05003050000013616-E0PS2WYRQaIl
08:35:17 124 4,792.0000 XLON 07003070000013629-E0PS2WYRQamJ
08:35:17 28 4,791.0000 XLON 07003070000013270-E0PS2WYRQamo
08:35:17 96 4,791.0000 XLON 07003070000013270-E0PS2WYRQams
08:37:27 134 4,799.0000 XLON 07003070000014166-E0PS2WYRQcui
08:40:55 134 4,800.0000 XLON 07003070000014406-E0PS2WYRQgLF
08:40:55 112 4,801.0000 XLON 07003070000014913-E0PS2WYRQgKn
08:42:05 103 4,804.0000 XLON 05003050000015616-E0PS2WYRQhMv
08:42:05 122 4,806.0000 XLON 07003070000015700-E0PS2WYRQhLc
08:42:05 102 4,805.0000 XLON 05003050000015747-E0PS2WYRQhMK
08:42:24 143 4,804.0000 XLON 05003050000015904-E0PS2WYRQho6
08:42:30 74 4,804.0000 XLON 05003050000015986-E0PS2WYRQhw7
08:42:39 143 4,803.0000 XLON 07003070000015760-E0PS2WYRQi7r
08:43:45 147 4,802.0000 XLON 07003070000016243-E0PS2WYRQj0R
08:47:09 148 4,802.0000 XLON 05003050000016476-E0PS2WYRQlvu
08:47:09 81 4,803.0000 XLON 07003070000016886-E0PS2WYRQlvW
08:47:09 56 4,803.0000 XLON 07003070000016886-E0PS2WYRQlvY
08:47:09 122 4,804.0000 XLON 05003050000017060-E0PS2WYRQlvA
08:47:11 148 4,802.0000 XLON 05003050000017344-E0PS2WYRQlyt
08:47:20 1 4,801.0000 XLON 07003070000017210-E0PS2WYRQm9m
08:47:20 105 4,801.0000 XLON 07003070000017210-E0PS2WYRQm9o
08:48:08 156 4,801.0000 XLON 05003050000017409-E0PS2WYRQn5M
08:48:15 127 4,797.0000 XLON 05003050000017345-E0PS2WYRQnGT
08:49:35 118 4,797.0000 XLON 05003050000018049-E0PS2WYRQpAp
08:49:35 49 4,797.0000 XLON 05003050000018049-E0PS2WYRQpAr
08:50:21 82 4,797.0000 XLON 05003050000018211-E0PS2WYRQpif
08:50:21 4 4,797.0000 XLON 05003050000018211-E0PS2WYRQpih
08:50:26 117 4,795.0000 XLON 05003050000017836-E0PS2WYRQpmg
08:50:46 108 4,794.0000 XLON 07003070000017521-E0PS2WYRQqEY
08:50:46 26 4,794.0000 XLON 07003070000017521-E0PS2WYRQqEa
08:51:03 158 4,792.0000 XLON 05003050000018245-E0PS2WYRQqrV
08:51:08 113 4,790.0000 XLON 05003050000018355-E0PS2WYRQr0e
08:56:21 122 4,795.0000 XLON 07003070000019011-E0PS2WYRQvFs
08:56:21 102 4,794.0000 XLON 07003070000018916-E0PS2WYRQvGL
08:57:03 153 4,794.0000 XLON 05003050000019987-E0PS2WYRQvrL
08:57:03 145 4,794.0000 XLON 05003050000020053-E0PS2WYRQvrN
08:57:36 133 4,792.0000 XLON 05003050000018790-E0PS2WYRQwEo
08:57:39 116 4,791.0000 XLON 05003050000020306-E0PS2WYRQwIR
08:58:43 95 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9W
08:58:43 11 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9Y
08:58:43 59 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9a
08:58:43 37 4,791.0000 XLON 07003070000020543-E0PS2WYRQx9c
08:59:06 70 4,791.0000 XLON 07003070000020652-E0PS2WYRQxaA
08:59:06 2 4,791.0000 XLON 07003070000020652-E0PS2WYRQxaC
09:03:05 106 4,798.0000 XLON 05003050000023149-E0PS2WYRR1zd
09:05:10 125 4,807.0000 XLON 07003070000023842-E0PS2WYRR4az
09:05:11 110 4,807.0000 XLON 07003070000024045-E0PS2WYRR4cf
09:05:11 15 4,807.0000 XLON 07003070000024045-E0PS2WYRR4ch
09:05:11 13 4,807.0000 XLON 07003070000024045-E0PS2WYRR4cj
09:05:11 138 4,806.0000 XLON 05003050000023938-E0PS2WYRR4cT
09:05:12 148 4,807.0000 XLON 05003050000024161-E0PS2WYRR4e8
09:05:35 20 4,807.0000 XLON 07003070000024192-E0PS2WYRR4up
09:05:35 48 4,807.0000 XLON 07003070000024192-E0PS2WYRR4ur
09:05:35 48 4,807.0000 XLON 07003070000024192-E0PS2WYRR4ut
09:06:02 127 4,807.0000 XLON 05003050000024446-E0PS2WYRR5E1
09:06:02 137 4,807.0000 XLON 07003070000024314-E0PS2WYRR5Dz
09:07:10 59 4,807.0000 XLON 05003050000024943-E0PS2WYRR6QM
09:07:53 105 4,806.0000 XLON 07003070000025048-E0PS2WYRR7YP
09:07:53 138 4,805.0000 XLON 05003050000023863-E0PS2WYRR7Yt
09:08:12 69 4,803.0000 XLON 07003070000025165-E0PS2WYRR7o8
09:08:14 137 4,802.0000 XLON 07003070000024450-E0PS2WYRR7tF
09:08:56 116 4,801.0000 XLON 07003070000025431-E0PS2WYRR8NM
09:09:30 146 4,795.0000 XLON 07003070000025538-E0PS2WYRR8zj
09:09:30 147 4,798.0000 XLON 05003050000025268-E0PS2WYRR8y4
09:10:12 143 4,793.0000 XLON 07003070000025663-E0PS2WYRR9eP
09:12:04 122 4,791.0000 XLON 05003050000026574-E0PS2WYRRBIZ
09:12:10 112 4,790.0000 XLON 07003070000025928-E0PS2WYRRBPI
09:12:10 94 4,791.0000 XLON 05003050000026759-E0PS2WYRRBOr
09:13:40 150 4,791.0000 XLON 05003050000027186-E0PS2WYRRCnL
09:14:15 58 4,790.0000 XLON 07003070000026786-E0PS2WYRRDKH
09:14:15 56 4,790.0000 XLON 07003070000026786-E0PS2WYRRDKJ
09:15:54 112 4,791.0000 XLON 05003050000027761-E0PS2WYRRExs
09:15:54 109 4,790.0000 XLON 05003050000027644-E0PS2WYRREy2
09:16:01 28 4,789.0000 XLON 07003070000028177-E0PS2WYRRFAV
09:16:01 93 4,789.0000 XLON 07003070000028177-E0PS2WYRRFAX
09:18:10 87 4,790.0000 XLON 05003050000028679-E0PS2WYRRGpQ
09:20:26 65 4,794.0000 XLON 05003050000029750-E0PS2WYRRIyX
09:20:26 62 4,794.0000 XLON 07003070000029640-E0PS2WYRRIyZ
09:20:41 171 4,794.0000 XLON 05003050000029897-E0PS2WYRRJ8S
09:21:04 164 4,793.0000 XLON 07003070000029930-E0PS2WYRRJV2
09:21:04 160 4,792.0000 XLON 07003070000029359-E0PS2WYRRJVX
09:23:17 137 4,797.0000 XLON 05003050000030615-E0PS2WYRRLeG
09:23:17 217 4,799.0000 XLON 07003070000030663-E0PS2WYRRLd5
09:24:29 162 4,798.0000 XLON 07003070000031000-E0PS2WYRRMnE
09:26:47 164 4,798.0000 XLON 07003070000031656-E0PS2WYRROlx
09:28:50 129 4,800.0000 XLON 05003050000032413-E0PS2WYRRR3a
09:30:12 16 4,802.0000 XLON 07003070000032622-E0PS2WYRRSUW
09:31:00 140 4,802.0000 XLON 05003050000033010-E0PS2WYRRTAi
09:31:00 146 4,802.0000 XLON 07003070000032622-E0PS2WYRRTAe
09:31:01 116 4,803.0000 XLON 05003050000033241-E0PS2WYRRTDP
09:32:56 117 4,807.0000 XLON 05003050000033843-E0PS2WYRRUbN
09:33:09 162 4,806.0000 XLON 07003070000033742-E0PS2WYRRUuE
09:33:20 129 4,805.0000 XLON 05003050000033963-E0PS2WYRRUzt
09:34:40 1 4,807.0000 XLON 05003050000034304-E0PS2WYRRVyn
09:34:40 127 4,807.0000 XLON 05003050000034304-E0PS2WYRRVyq
09:35:07 40 4,808.0000 XLON 07003070000034434-E0PS2WYRRWNx
09:35:07 21 4,808.0000 XLON 07003070000034434-E0PS2WYRRWNz
09:35:07 9 4,808.0000 XLON 07003070000034434-E0PS2WYRRWO1
09:35:07 7 4,808.0000 XLON 07003070000034434-E0PS2WYRRWO3
09:36:02 151 4,806.0000 XLON 07003070000034043-E0PS2WYRRX14
09:36:02 117 4,808.0000 XLON 05003050000034694-E0PS2WYRRX0F
09:36:02 177 4,809.0000 XLON 07003070000034668-E0PS2WYRRWzT
09:37:16 65 4,807.0000 XLON 05003050000034749-E0PS2WYRRYF2
09:38:08 119 4,799.0000 XLON 05003050000035244-E0PS2WYRRZIj
09:38:25 179 4,798.0000 XLON 07003070000035148-E0PS2WYRRZUN
09:39:16 74 4,795.0000 XLON 05003050000035225-E0PS2WYRRZwF
09:39:16 46 4,795.0000 XLON 05003050000035225-E0PS2WYRRZwK
09:40:01 119 4,794.0000 XLON 07003070000035668-E0PS2WYRRaVF
09:40:04 143 4,793.0000 XLON 07003070000035363-E0PS2WYRRaZ1
09:40:05 119 4,792.0000 XLON 05003050000035732-E0PS2WYRRacM
09:42:54 158 4,791.0000 XLON 07003070000036608-E0PS2WYRRcw9
09:42:54 152 4,790.0000 XLON 07003070000036419-E0PS2WYRRcwD
09:46:24 132 4,794.0000 XLON 07003070000037459-E0PS2WYRRf6M
09:46:33 123 4,793.0000 XLON 05003050000037348-E0PS2WYRRfMS
09:49:13 127 4,801.0000 XLON 07003070000038540-E0PS2WYRRiAP
09:50:16 164 4,800.0000 XLON 05003050000038358-E0PS2WYRRj22
09:50:56 46 4,799.0000 XLON 05003050000038192-E0PS2WYRRjKz
09:50:56 84 4,799.0000 XLON 05003050000038192-E0PS2WYRRjL1
09:52:25 139 4,798.0000 XLON 07003070000038961-E0PS2WYRRk0E
09:55:07 79 4,797.0000 XLON 05003050000039506-E0PS2WYRRl7G
09:55:07 57 4,797.0000 XLON 05003050000039549-E0PS2WYRRl7I
09:55:07 115 4,798.0000 XLON 07003070000039934-E0PS2WYRRl6d
09:56:47 34 4,798.0000 XLON 05003050000040635-E0PS2WYRRm7q
09:56:47 94 4,798.0000 XLON 05003050000040635-E0PS2WYRRm80
09:57:10 149 4,798.0000 XLON 07003070000040751-E0PS2WYRRmJG
09:57:10 2 4,798.0000 XLON 07003070000040751-E0PS2WYRRmJL
09:58:27 135 4,797.0000 XLON 07003070000040561-E0PS2WYRRmvU
09:58:55 147 4,797.0000 XLON 05003050000041192-E0PS2WYRRn8j
10:00:32 138 4,797.0000 XLON 05003050000041827-E0PS2WYRRoCF
10:00:40 161 4,796.0000 XLON 05003050000038666-E0PS2WYRRoIe
10:01:27 138 4,795.0000 XLON 05003050000041051-E0PS2WYRRomM
10:02:13 85 4,795.0000 XLON 05003050000042275-E0PS2WYRRpLx
10:02:33 176 4,794.0000 XLON 05003050000042044-E0PS2WYRRpUR
10:02:54 75 4,793.0000 XLON 07003070000042560-E0PS2WYRRpo8
10:02:54 48 4,793.0000 XLON 07003070000042560-E0PS2WYRRpoC
10:02:54 29 4,793.0000 XLON 07003070000042560-E0PS2WYRRpoG
10:03:21 115 4,791.0000 XLON 05003050000041985-E0PS2WYRRqRA
10:05:02 81 4,789.0000 XLON 07003070000042537-E0PS2WYRRrZa
10:06:02 61 4,789.0000 XLON 07003070000042537-E0PS2WYRRs23
10:06:10 24 4,789.0000 XLON 07003070000042537-E0PS2WYRRs8Y
10:06:12 177 4,788.0000 XLON 05003050000043193-E0PS2WYRRsCd
10:07:39 153 4,785.0000 XLON 05003050000042852-E0PS2WYRRt9V
10:08:45 257 4,785.0000 XLON 05003050000044551-E0PS2WYRRtnj
10:08:50 132 4,784.0000 XLON 07003070000044418-E0PS2WYRRtru
10:08:50 180 4,783.0000 XLON 05003050000044317-E0PS2WYRRtsV
10:11:37 130 4,784.0000 XLON 07003070000045282-E0PS2WYRRvZN
10:11:37 3 4,784.0000 XLON 07003070000045282-E0PS2WYRRvZQ
10:14:36 124 4,785.0000 XLON 07003070000045849-E0PS2WYRRxPk
10:16:39 82 4,787.0000 XLON 05003050000046635-E0PS2WYRRyZH
10:16:39 58 4,787.0000 XLON 07003070000046653-E0PS2WYRRyZJ
10:19:12 102 4,786.0000 XLON 07003070000046540-E0PS2WYRS07o
10:19:12 71 4,787.0000 XLON 05003050000047393-E0PS2WYRS05c
10:19:12 102 4,787.0000 XLON 05003050000047563-E0PS2WYRS05e
10:19:12 66 4,788.0000 XLON 05003050000047623-E0PS2WYRS05A
10:19:12 65 4,788.0000 XLON 07003070000047644-E0PS2WYRS05C
10:20:14 6 4,784.0000 XLON 05003050000047634-E0PS2WYRS0me
10:20:14 124 4,784.0000 XLON 05003050000047634-E0PS2WYRS0mn
10:22:33 72 4,783.0000 XLON 05003050000048761-E0PS2WYRS2cc
10:23:35 40 4,785.0000 XLON 05003050000049112-E0PS2WYRS3ak
10:24:25 162 4,785.0000 XLON 05003050000049211-E0PS2WYRS48k
10:25:06 103 4,787.0000 XLON 07003070000049653-E0PS2WYRS4e4
10:25:19 146 4,786.0000 XLON 05003050000049533-E0PS2WYRS4md
10:25:29 77 4,786.0000 XLON 05003050000049781-E0PS2WYRS4sx
10:26:04 95 4,785.0000 XLON 05003050000049890-E0PS2WYRS5Id
10:27:42 172 4,785.0000 XLON 07003070000050402-E0PS2WYRS6Ns
10:27:42 161 4,785.0000 XLON 07003070000050424-E0PS2WYRS6Nu
10:27:42 46 4,785.0000 XLON 07003070000050402-E0PS2WYRS6No
10:27:58 133 4,784.0000 XLON 05003050000049065-E0PS2WYRS6UK
10:31:36 126 4,790.0000 XLON 07003070000051679-E0PS2WYRS8lQ
10:31:55 152 4,789.0000 XLON 07003070000051475-E0PS2WYRS8sn
10:31:55 129 4,788.0000 XLON 07003070000051347-E0PS2WYRS8sr
10:32:45 116 4,779.0000 XLON 07003070000051807-E0PS2WYRS9hF
10:33:41 102 4,780.0000 XLON 07003070000052193-E0PS2WYRSAMh
10:34:21 13 4,781.0000 XLON 07003070000052462-E0PS2WYRSAvK
10:35:21 77 4,783.0000 XLON 05003050000052821-E0PS2WYRSBqP
10:35:53 28 4,785.0000 XLON 05003050000052965-E0PS2WYRSCD8
10:36:02 143 4,783.0000 XLON 05003050000052858-E0PS2WYRSCIf
10:36:02 174 4,785.0000 XLON 05003050000052965-E0PS2WYRSCHh
10:36:02 132 4,785.0000 XLON 07003070000053049-E0PS2WYRSCHp
10:37:56 132 4,779.0000 XLON 07003070000053641-E0PS2WYRSDh0
10:38:00 198 4,778.0000 XLON 05003050000053592-E0PS2WYRSDk4
10:40:29 144 4,784.0000 XLON 05003050000054470-E0PS2WYRSFor
10:40:31 153 4,783.0000 XLON 07003070000054521-E0PS2WYRSFqm
10:42:50 161 4,787.0000 XLON 05003050000055233-E0PS2WYRSI3P
10:42:50 270 4,786.0000 XLON 07003070000055263-E0PS2WYRSI3X
10:42:50 72 4,784.0000 XLON 05003050000055232-E0PS2WYRSI3z
10:47:03 67 4,791.0000 XLON 05003050000056636-E0PS2WYRSLEe
10:47:03 133 4,791.0000 XLON 07003070000056721-E0PS2WYRSLEc
10:47:03 59 4,791.0000 XLON 07003070000056722-E0PS2WYRSLEg
10:48:36 174 4,791.0000 XLON 07003070000057042-E0PS2WYRSMRm
10:48:36 200 4,792.0000 XLON 07003070000057058-E0PS2WYRSMR0
10:51:59 104 4,790.0000 XLON 05003050000057961-E0PS2WYRSP0l
10:51:59 65 4,790.0000 XLON 07003070000058015-E0PS2WYRSP0n
10:51:59 120 4,789.0000 XLON 05003050000057312-E0PS2WYRSP1D
10:51:59 62 4,789.0000 XLON 07003070000057939-E0PS2WYRSP1J
10:56:12 160 4,789.0000 XLON 05003050000058394-E0PS2WYRSRb2
10:56:12 64 4,789.0000 XLON 07003070000059455-E0PS2WYRSRb6
10:57:50 64 4,788.0000 XLON 05003050000059403-E0PS2WYRSSqi
10:57:50 160 4,788.0000 XLON 07003070000058483-E0PS2WYRSSqg
11:00:36 147 4,788.0000 XLON 05003050000061030-E0PS2WYRSUxR
11:03:22 369 4,790.0000 XLON 05003050000062041-E0PS2WYRSWgY
11:04:55 535 4,790.0000 XLON 05003050000062321-E0PS2WYRSYDJ
11:06:01 62 4,792.0000 XLON 05003050000062805-E0PS2WYRSYp9
11:06:01 32 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpB
11:06:01 11 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpD
11:06:01 69 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpF
11:06:01 13 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpH
11:06:01 49 4,792.0000 XLON 05003050000062805-E0PS2WYRSYpJ
11:06:03 138 4,791.0000 XLON 05003050000062690-E0PS2WYRSYrc
11:07:45 124 4,793.0000 XLON 07003070000063256-E0PS2WYRSaBG
11:08:26 143 4,792.0000 XLON 07003070000063248-E0PS2WYRSaec
11:08:30 141 4,791.0000 XLON 05003050000063296-E0PS2WYRSahK
11:10:18 101 4,789.0000 XLON 07003070000063735-E0PS2WYRSbt4
11:12:12 122 4,789.0000 XLON 05003050000064580-E0PS2WYRSdLX
11:12:20 101 4,788.0000 XLON 05003050000063776-E0PS2WYRSdQW
11:16:00 56 4,790.0000 XLON 07003070000065645-E0PS2WYRSfmg
11:16:00 168 4,790.0000 XLON 07003070000065645-E0PS2WYRSfmi
11:16:05 160 4,789.0000 XLON 07003070000065148-E0PS2WYRSfsD
11:16:17 71 4,788.0000 XLON 05003050000065077-E0PS2WYRSgCV
11:16:17 82 4,788.0000 XLON 05003050000065077-E0PS2WYRSgCX
11:18:18 9 4,791.0000 XLON 05003050000066429-E0PS2WYRShlW
11:18:18 161 4,791.0000 XLON 05003050000066429-E0PS2WYRShlY
11:18:55 183 4,789.0000 XLON 05003050000066297-E0PS2WYRSiL3
11:22:18 139 4,789.0000 XLON 07003070000066762-E0PS2WYRSkJ9
11:23:04 52 4,789.0000 XLON 05003050000067831-E0PS2WYRSki8
11:23:27 116 4,789.0000 XLON 07003070000067946-E0PS2WYRSkuC
11:24:24 119 4,788.0000 XLON 05003050000066813-E0PS2WYRSm53
11:26:11 169 4,788.0000 XLON 07003070000068778-E0PS2WYRSoIN
11:30:38 117 4,786.0000 XLON 05003050000067229-E0PS2WYRSquy
11:30:38 60 4,786.0000 XLON 07003070000066732-E0PS2WYRSquw
11:30:38 171 4,785.0000 XLON 05003050000069249-E0PS2WYRSqv8
11:30:38 71 4,785.0000 XLON 07003070000069703-E0PS2WYRSqvC
11:30:38 200 4,783.0000 XLON 05003050000069145-E0PS2WYRSqwF
11:31:47 141 4,779.0000 XLON 07003070000070066-E0PS2WYRSrk7
11:31:47 166 4,780.0000 XLON 05003050000070156-E0PS2WYRSrjC
11:32:05 77 4,777.0000 XLON 05003050000070293-E0PS2WYRSrxu
11:34:21 12 4,794.0000 XLON 07003070000071213-E0PS2WYRSuEf
11:35:15 139 4,796.0000 XLON 05003050000071532-E0PS2WYRSv1k
11:35:15 151 4,794.0000 XLON 07003070000071414-E0PS2WYRSv24
11:36:03 148 4,792.0000 XLON 07003070000071693-E0PS2WYRSva0
11:38:38 138 4,792.0000 XLON 05003050000072317-E0PS2WYRSxpt
11:38:38 103 4,793.0000 XLON 07003070000071699-E0PS2WYRSxpS
11:38:38 64 4,795.0000 XLON 07003070000072036-E0PS2WYRSxnG
11:38:38 61 4,795.0000 XLON 07003070000072356-E0PS2WYRSxnK
11:42:51 80 4,790.0000 XLON 07003070000072699-E0PS2WYRT0Fh
11:42:51 142 4,791.0000 XLON 05003050000073423-E0PS2WYRT0FR
11:44:47 166 4,793.0000 XLON 05003050000074305-E0PS2WYRT1KY
11:44:59 92 4,792.0000 XLON 07003070000074180-E0PS2WYRT1VX
11:44:59 59 4,792.0000 XLON 07003070000074180-E0PS2WYRT1Vc
11:46:13 120 4,792.0000 XLON 05003050000074792-E0PS2WYRT2RE
11:46:13 152 4,793.0000 XLON 07003070000074720-E0PS2WYRT2Nd
11:48:51 160 4,803.0000 XLON 05003050000075553-E0PS2WYRT3ox
11:48:51 125 4,804.0000 XLON 05003050000075563-E0PS2WYRT3nu
11:49:00 80 4,802.0000 XLON 07003070000075470-E0PS2WYRT3wf
11:50:39 82 4,800.0000 XLON 07003070000075670-E0PS2WYRT4pC
11:50:39 82 4,801.0000 XLON 05003050000075741-E0PS2WYRT4og
11:52:25 107 4,799.0000 XLON 07003070000076420-E0PS2WYRT62P
11:54:44 7 4,800.0000 XLON 05003050000077289-E0PS2WYRT7ZO
11:54:44 78 4,800.0000 XLON 05003050000077289-E0PS2WYRT7ZQ
11:54:44 55 4,800.0000 XLON 05003050000077289-E0PS2WYRT7ZS
11:55:10 58 4,798.0000 XLON 05003050000076203-E0PS2WYRT8JP
11:55:10 48 4,798.0000 XLON 05003050000076203-E0PS2WYRT8JY
11:55:10 11 4,798.0000 XLON 05003050000076203-E0PS2WYRT8Jb
11:56:01 26 4,798.0000 XLON 07003070000077574-E0PS2WYRT9Cp
11:56:24 45 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TD
11:56:24 24 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TF
11:56:24 10 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TH
11:56:24 61 4,798.0000 XLON 07003070000077707-E0PS2WYRT9TJ
11:57:07 72 4,795.0000 XLON 05003050000077631-E0PS2WYRT9pJ
11:57:07 73 4,795.0000 XLON 07003070000077450-E0PS2WYRT9pH
11:57:07 144 4,797.0000 XLON 07003070000076679-E0PS2WYRT9oH
11:59:47 129 4,791.0000 XLON 07003070000078101-E0PS2WYRTB1t
11:59:47 134 4,792.0000 XLON 07003070000078431-E0PS2WYRTB1S
12:01:54 136 4,793.0000 XLON 07003070000079161-E0PS2WYRTCtA
12:04:57 149 4,792.0000 XLON 05003050000079174-E0PS2WYRTF0s
12:04:57 179 4,793.0000 XLON 05003050000079917-E0PS2WYRTF08
12:04:59 99 4,791.0000 XLON 07003070000079666-E0PS2WYRTF22
12:04:59 130 4,791.0000 XLON 07003070000080412-E0PS2WYRTF24
12:06:47 35 4,792.0000 XLON 05003050000081295-E0PS2WYRTGSb
12:06:47 95 4,792.0000 XLON 05003050000081295-E0PS2WYRTGSd
12:09:16 114 4,790.0000 XLON 05003050000081048-E0PS2WYRTIAx
12:09:16 26 4,790.0000 XLON 05003050000081048-E0PS2WYRTIB0
12:09:19 12 4,789.0000 XLON 07003070000081541-E0PS2WYRTIF8
12:09:19 86 4,789.0000 XLON 07003070000081541-E0PS2WYRTIEo
12:09:33 28 4,789.0000 XLON 05003050000082056-E0PS2WYRTIQB
12:09:33 81 4,789.0000 XLON 05003050000082056-E0PS2WYRTIQI
12:10:36 142 4,788.0000 XLON 07003070000081998-E0PS2WYRTJHa
12:18:01 251 4,794.0000 XLON 05003050000085433-E0PS2WYRTOzF
12:18:05 65 4,791.0000 XLON 05003050000085434-E0PS2WYRTPBN
12:18:05 102 4,791.0000 XLON 05003050000085434-E0PS2WYRTPBW
12:18:05 251 4,793.0000 XLON 07003070000085339-E0PS2WYRTP8H
12:18:05 98 4,792.0000 XLON 05003050000085541-E0PS2WYRTP8p
12:23:19 97 4,791.0000 XLON 07003070000087143-E0PS2WYRTSlj
12:23:19 254 4,793.0000 XLON 05003050000087383-E0PS2WYRTSk3
12:23:19 154 4,792.0000 XLON 07003070000086374-E0PS2WYRTSkH
12:23:19 59 4,792.0000 XLON 07003070000086374-E0PS2WYRTSkQ
12:24:58 179 4,792.0000 XLON 05003050000087883-E0PS2WYRTU7k
12:24:58 152 4,793.0000 XLON 05003050000087950-E0PS2WYRTU4A
12:27:27 22 4,793.0000 XLON 05003050000088993-E0PS2WYRTW4B
12:27:27 100 4,793.0000 XLON 05003050000088664-E0PS2WYRTW44
12:27:27 100 4,793.0000 XLON 05003050000088993-E0PS2WYRTW48
12:29:04 137 4,792.0000 XLON 07003070000089064-E0PS2WYRTXMC
12:29:44 133 4,792.0000 XLON 07003070000089717-E0PS2WYRTXbR
12:29:58 105 4,791.0000 XLON 05003050000089155-E0PS2WYRTXok
12:31:44 161 4,791.0000 XLON 07003070000090277-E0PS2WYRTZ4G
12:35:49 46 4,791.0000 XLON 07003070000091144-E0PS2WYRTbIR
12:35:49 112 4,791.0000 XLON 07003070000091144-E0PS2WYRTbIU
12:38:40 120 4,793.0000 XLON 05003050000092280-E0PS2WYRTd93
12:38:40 103 4,793.0000 XLON 05003050000092280-E0PS2WYRTd97
12:38:40 195 4,794.0000 XLON 07003070000092440-E0PS2WYRTd8d
12:39:40 217 4,793.0000 XLON 05003050000092936-E0PS2WYRTdjI
12:42:35 51 4,795.0000 XLON 07003070000093864-E0PS2WYRTfZ2
12:43:44 228 4,794.0000 XLON 05003050000093597-E0PS2WYRTg5r
12:43:47 186 4,791.0000 XLON 05003050000093973-E0PS2WYRTg9s
12:43:47 76 4,793.0000 XLON 07003070000093865-E0PS2WYRTg8z
12:43:47 64 4,793.0000 XLON 07003070000093887-E0PS2WYRTg91
12:44:35 2 4,791.0000 XLON 05003050000094545-E0PS2WYRTgd2
12:44:50 151 4,790.0000 XLON 05003050000094585-E0PS2WYRTgmK
12:44:58 132 4,789.0000 XLON 07003070000094386-E0PS2WYRTgqT
12:44:58 121 4,788.0000 XLON 05003050000094480-E0PS2WYRTgqj
12:47:10 90 4,789.0000 XLON 07003070000095159-E0PS2WYRThyc
12:47:34 90 4,787.0000 XLON 07003070000094919-E0PS2WYRTiDK
12:48:53 72 4,786.0000 XLON 07003070000095629-E0PS2WYRTj3G
12:50:07 10 4,787.0000 XLON 05003050000096356-E0PS2WYRTjuA
12:51:07 95 4,787.0000 XLON 05003050000096524-E0PS2WYRTkV5
12:53:50 22 4,788.0000 XLON 07003070000097271-E0PS2WYRTlzi
12:53:50 48 4,788.0000 XLON 07003070000097271-E0PS2WYRTlzk
12:54:13 24 4,788.0000 XLON 05003050000097520-E0PS2WYRTm6w
12:54:44 55 4,789.0000 XLON 05003050000097627-E0PS2WYRTmLi
12:55:21 142 4,788.0000 XLON 07003070000097577-E0PS2WYRTmco
12:59:14 196 4,790.0000 XLON 05003050000098925-E0PS2WYRTpoz
12:59:21 63 4,790.0000 XLON 07003070000098813-E0PS2WYRTptk
13:02:13 168 4,792.0000 XLON 07003070000099726-E0PS2WYRTsSm
13:02:36 211 4,792.0000 XLON 07003070000100173-E0PS2WYRTsnO
13:05:32 188 4,792.0000 XLON 05003050000100772-E0PS2WYRTvMD
13:05:45 155 4,791.0000 XLON 07003070000099332-E0PS2WYRTvZK
13:06:22 257 4,792.0000 XLON 05003050000101425-E0PS2WYRTvqk
13:06:22 141 4,792.0000 XLON 05003050000101464-E0PS2WYRTvqm
13:06:22 186 4,790.0000 XLON 05003050000099304-E0PS2WYRTvr2
13:10:16 88 4,790.0000 XLON 05003050000102708-E0PS2WYRTyS1
13:10:16 129 4,790.0000 XLON 05003050000102708-E0PS2WYRTyS5
13:10:53 182 4,789.0000 XLON 07003070000102404-E0PS2WYRTyvh
13:12:36 165 4,787.0000 XLON 07003070000102775-E0PS2WYRU0BI
13:14:44 48 4,787.0000 XLON 07003070000103856-E0PS2WYRU1iM
13:14:44 14 4,787.0000 XLON 07003070000103856-E0PS2WYRU1iO
13:14:44 51 4,787.0000 XLON 07003070000103856-E0PS2WYRU1iQ
13:14:46 46 4,786.0000 XLON 05003050000102947-E0PS2WYRU1k5
13:14:46 134 4,786.0000 XLON 05003050000102947-E0PS2WYRU1kC
13:16:01 20 4,786.0000 XLON 05003050000104411-E0PS2WYRU2g9
13:16:01 11 4,786.0000 XLON 05003050000104411-E0PS2WYRU2gB
13:18:27 26 4,788.0000 XLON 07003070000104890-E0PS2WYRU3vQ
13:18:27 100 4,788.0000 XLON 07003070000104890-E0PS2WYRU3vS
13:18:27 167 4,788.0000 XLON 07003070000104890-E0PS2WYRU3vU
13:18:27 8 4,788.0000 XLON 07003070000104890-E0PS2WYRU3vW
13:20:07 100 4,788.0000 XLON 07003070000105521-E0PS2WYRU5CE
13:20:07 111 4,788.0000 XLON 07003070000105521-E0PS2WYRU5CG
13:20:14 194 4,787.0000 XLON 07003070000104590-E0PS2WYRU5IK
13:20:20 164 4,786.0000 XLON 05003050000105679-E0PS2WYRU5MF
13:23:46 216 4,786.0000 XLON 07003070000106659-E0PS2WYRU737
13:26:24 17 4,787.0000 XLON 07003070000107697-E0PS2WYRU881
13:26:41 22 4,787.0000 XLON 07003070000107805-E0PS2WYRU8VB
13:30:00 190 4,788.0000 XLON 05003050000108926-E0PS2WYRUAoH
13:31:05 102 4,788.0000 XLON 05003050000109083-E0PS2WYRUBzY
13:31:05 56 4,788.0000 XLON 05003050000109083-E0PS2WYRUBza
13:31:05 186 4,787.0000 XLON 05003050000108091-E0PS2WYRUC02
13:32:02 48 4,787.0000 XLON 05003050000109939-E0PS2WYRUCwk
13:32:02 48 4,787.0000 XLON 05003050000109939-E0PS2WYRUCwm
13:32:02 27 4,787.0000 XLON 05003050000109939-E0PS2WYRUCwo
13:32:24 169 4,786.0000 XLON 07003070000107916-E0PS2WYRUDQh
13:32:32 158 4,784.0000 XLON 07003070000110037-E0PS2WYRUDcT
13:32:45 98 4,776.0000 XLON 05003050000110693-E0PS2WYRUDtb
13:32:45 70 4,776.0000 XLON 07003070000110452-E0PS2WYRUDtX
13:32:45 29 4,777.0000 XLON 07003070000110559-E0PS2WYRUDtG
13:32:45 33 4,777.0000 XLON 07003070000110559-E0PS2WYRUDtI
13:34:41 9 4,776.0000 XLON 07003070000111514-E0PS2WYRUG9j
13:35:03 159 4,774.0000 XLON 05003050000110694-E0PS2WYRUGQI
13:35:03 160 4,776.0000 XLON 07003070000111514-E0PS2WYRUGP8
13:35:03 184 4,776.0000 XLON 07003070000111690-E0PS2WYRUGPC
13:37:41 69 4,773.0000 XLON 07003070000113065-E0PS2WYRUICM
13:37:41 19 4,773.0000 XLON 07003070000113065-E0PS2WYRUICO
13:38:08 172 4,772.0000 XLON 05003050000112428-E0PS2WYRUIiM
13:38:08 11 4,772.0000 XLON 05003050000112428-E0PS2WYRUIiZ
13:38:51 57 4,771.0000 XLON 07003070000112291-E0PS2WYRUJRD
13:38:51 113 4,771.0000 XLON 07003070000112291-E0PS2WYRUJRH
13:40:10 60 4,767.0000 XLON 07003070000114089-E0PS2WYRUKn3
13:40:10 99 4,768.0000 XLON 05003050000114229-E0PS2WYRUKm5
13:40:10 37 4,768.0000 XLON 05003050000114229-E0PS2WYRUKm9
13:41:01 48 4,767.0000 XLON 07003070000114925-E0PS2WYRULbg
13:41:01 28 4,767.0000 XLON 07003070000114925-E0PS2WYRULbi
13:41:01 8 4,767.0000 XLON 07003070000114925-E0PS2WYRULbk
13:41:07 90 4,766.0000 XLON 05003050000114174-E0PS2WYRULis
13:41:29 6 4,765.0000 XLON 05003050000114230-E0PS2WYRULy4
13:41:29 130 4,765.0000 XLON 05003050000114230-E0PS2WYRULy6
13:42:56 178 4,758.0000 XLON 05003050000116005-E0PS2WYRUNJN
13:44:03 62 4,756.0000 XLON 05003050000115507-E0PS2WYRUOkY
13:44:03 58 4,756.0000 XLON 07003070000115371-E0PS2WYRUOkW
13:45:44 114 4,758.0000 XLON 05003050000117160-E0PS2WYRUQKv
13:45:44 148 4,759.0000 XLON 05003050000117546-E0PS2WYRUQJZ
13:49:55 137 4,757.0000 XLON 07003070000116839-E0PS2WYRUTaU
13:49:55 221 4,758.0000 XLON 07003070000119272-E0PS2WYRUTYR
13:49:56 122 4,756.0000 XLON 07003070000117670-E0PS2WYRUTbP
13:50:02 46 4,755.0000 XLON 05003050000119544-E0PS2WYRUTjG
13:50:02 107 4,755.0000 XLON 05003050000119544-E0PS2WYRUTjM
13:54:03 128 4,761.0000 XLON 07003070000120890-E0PS2WYRUXLf
13:54:03 68 4,761.0000 XLON 07003070000121401-E0PS2WYRUXLj
13:55:53 15 4,762.0000 XLON 05003050000122321-E0PS2WYRUYZl
13:55:58 200 4,761.0000 XLON 07003070000122083-E0PS2WYRUYcc
13:55:58 20 4,761.0000 XLON 07003070000122083-E0PS2WYRUYcf
13:57:06 154 4,760.0000 XLON 05003050000120949-E0PS2WYRUZj2
13:57:40 46 4,760.0000 XLON 07003070000122813-E0PS2WYRUaM3
13:57:40 22 4,760.0000 XLON 07003070000122813-E0PS2WYRUaM8
13:57:41 13 4,760.0000 XLON 05003050000123009-E0PS2WYRUaOL
13:57:41 29 4,760.0000 XLON 05003050000123009-E0PS2WYRUaON
13:57:41 36 4,760.0000 XLON 05003050000123009-E0PS2WYRUaOP
13:58:04 7 4,760.0000 XLON 05003050000123172-E0PS2WYRUald
13:59:44 63 4,762.0000 XLON 07003070000123697-E0PS2WYRUcLQ
13:59:44 21 4,762.0000 XLON 07003070000123697-E0PS2WYRUcLS
14:01:35 217 4,766.0000 XLON 07003070000124590-E0PS2WYRUedw
14:01:41 79 4,765.0000 XLON 05003050000124717-E0PS2WYRUehs
14:01:41 101 4,765.0000 XLON 07003070000124564-E0PS2WYRUehu
14:03:08 23 4,764.0000 XLON 05003050000124742-E0PS2WYRUgLl
14:03:08 144 4,764.0000 XLON 05003050000124742-E0PS2WYRUgLr
14:04:14 13 4,765.0000 XLON 07003070000125676-E0PS2WYRUhSR
14:04:53 194 4,764.0000 XLON 05003050000125509-E0PS2WYRUi4s
14:05:21 158 4,761.0000 XLON 05003050000126008-E0PS2WYRUiat
14:05:21 159 4,763.0000 XLON 07003070000125677-E0PS2WYRUiZg
14:05:22 157 4,760.0000 XLON 07003070000126161-E0PS2WYRUibx
14:07:54 155 4,761.0000 XLON 05003050000127121-E0PS2WYRUklN
14:07:56 21 4,760.0000 XLON 07003070000126857-E0PS2WYRUkmh
14:07:56 150 4,760.0000 XLON 07003070000126857-E0PS2WYRUkmj
14:10:53 6 4,763.0000 XLON 07003070000128134-E0PS2WYRUmml
14:10:53 104 4,763.0000 XLON 07003070000128134-E0PS2WYRUmmn
14:10:53 34 4,763.0000 XLON 07003070000128134-E0PS2WYRUmmp
14:11:24 28 4,763.0000 XLON 05003050000128448-E0PS2WYRUnOf
14:11:47 18 4,763.0000 XLON 07003070000128452-E0PS2WYRUngS
14:12:10 14 4,763.0000 XLON 05003050000128701-E0PS2WYRUnz7
14:12:10 41 4,763.0000 XLON 05003050000128701-E0PS2WYRUnz9
14:12:33 7 4,763.0000 XLON 07003070000128723-E0PS2WYRUoB8
14:12:33 46 4,763.0000 XLON 07003070000128723-E0PS2WYRUoBA
14:12:33 24 4,763.0000 XLON 07003070000128723-E0PS2WYRUoBC
14:13:04 204 4,762.0000 XLON 05003050000128315-E0PS2WYRUoTA
14:13:04 157 4,761.0000 XLON 07003070000128322-E0PS2WYRUoTd
14:13:04 9 4,763.0000 XLON 05003050000129052-E0PS2WYRUoSV
14:13:04 24 4,763.0000 XLON 05003050000129052-E0PS2WYRUoSX
14:13:04 7 4,763.0000 XLON 05003050000129052-E0PS2WYRUoSZ
14:13:04 40 4,763.0000 XLON 05003050000129052-E0PS2WYRUoSb
14:15:08 162 4,761.0000 XLON 05003050000129511-E0PS2WYRUpmM
14:15:08 85 4,760.0000 XLON 07003070000128931-E0PS2WYRUpmv
14:15:08 92 4,760.0000 XLON 07003070000129398-E0PS2WYRUpmx
14:17:10 79 4,760.0000 XLON 05003050000130196-E0PS2WYRUra1
14:17:10 90 4,760.0000 XLON 07003070000129812-E0PS2WYRUrZz
14:17:10 178 4,761.0000 XLON 07003070000130076-E0PS2WYRUrZQ
14:17:20 69 4,762.0000 XLON 05003050000130622-E0PS2WYRUrpb
14:17:20 8 4,762.0000 XLON 05003050000130622-E0PS2WYRUrpd
14:20:06 212 4,761.0000 XLON 05003050000131295-E0PS2WYRUu65
14:21:24 227 4,761.0000 XLON 05003050000132296-E0PS2WYRUv57
14:23:27 24 4,762.0000 XLON 07003070000132889-E0PS2WYRUwQi
14:23:48 18 4,762.0000 XLON 05003050000133033-E0PS2WYRUwZu
14:23:54 208 4,761.0000 XLON 05003050000132783-E0PS2WYRUwg5
14:23:54 265 4,762.0000 XLON 07003070000133069-E0PS2WYRUwfn
14:24:00 213 4,760.0000 XLON 05003050000130847-E0PS2WYRUwko
14:25:53 192 4,761.0000 XLON 05003050000133850-E0PS2WYRUyQZ
14:28:27 108 4,761.0000 XLON 07003070000135637-E0PS2WYRV0xj
14:28:27 77 4,761.0000 XLON 07003070000135637-E0PS2WYRV0xl
14:28:27 160 4,760.0000 XLON 07003070000133792-E0PS2WYRV0yG
14:28:50 109 4,760.0000 XLON 05003050000136078-E0PS2WYRV1Po
14:29:21 31 4,759.0000 XLON 05003050000136555-E0PS2WYRV1yT
14:29:21 23 4,759.0000 XLON 05003050000136555-E0PS2WYRV1yV
14:29:44 201 4,759.0000 XLON 07003070000136812-E0PS2WYRV2bo
14:29:44 9 4,759.0000 XLON 07003070000136812-E0PS2WYRV2bq
14:29:44 68 4,759.0000 XLON 07003070000136812-E0PS2WYRV2bs
14:29:44 6 4,759.0000 XLON 07003070000136812-E0PS2WYRV2bu
14:30:04 234 4,759.0000 XLON 05003050000137185-E0PS2WYRV4ey
14:30:05 153 4,757.0000 XLON 07003070000136392-E0PS2WYRV4tQ
14:30:05 83 4,758.0000 XLON 05003050000133474-E0PS2WYRV4sH
14:30:05 140 4,758.0000 XLON 07003070000137148-E0PS2WYRV4sP
14:30:05 100 4,758.0000 XLON 05003050000133851-E0PS2WYRV4sJ
14:30:17 619 4,756.0000 XLON 05003050000137186-E0PS2WYRV6G5
14:31:18 47 4,748.0000 XLON 05003050000138713-E0PS2WYRVAAw
14:31:18 95 4,748.0000 XLON 05003050000138713-E0PS2WYRVAB1
14:31:18 48 4,748.0000 XLON 05003050000138713-E0PS2WYRVABI
14:31:18 152 4,748.0000 XLON 05003050000138713-E0PS2WYRVABK
14:31:55 114 4,745.0000 XLON 05003050000139249-E0PS2WYRVCYA
14:31:55 399 4,747.0000 XLON 07003070000138662-E0PS2WYRVCX9
14:32:45 245 4,741.0000 XLON 07003070000141202-E0PS2WYRVErw
14:32:50 83 4,740.0000 XLON 07003070000141140-E0PS2WYRVFAb
14:32:50 250 4,740.0000 XLON 07003070000141140-E0PS2WYRVFAd
14:34:41 208 4,744.0000 XLON 07003070000142817-E0PS2WYRVJ8e
14:34:51 10 4,743.0000 XLON 05003050000142828-E0PS2WYRVK0o
14:34:51 260 4,743.0000 XLON 05003050000142828-E0PS2WYRVK0l
14:37:28 85 4,751.0000 XLON 05003050000145780-E0PS2WYRVQOv
14:37:28 61 4,751.0000 XLON 05003050000145780-E0PS2WYRVQOx
14:37:33 114 4,749.0000 XLON 07003070000145106-E0PS2WYRVQbc
14:37:33 209 4,749.0000 XLON 05003050000145133-E0PS2WYRVQbh
14:37:33 22 4,749.0000 XLON 07003070000145106-E0PS2WYRVQbf
14:37:33 86 4,749.0000 XLON 07003070000145108-E0PS2WYRVQbj
14:37:54 247 4,748.0000 XLON 07003070000145865-E0PS2WYRVRLX
14:39:21 26 4,749.0000 XLON 07003070000147298-E0PS2WYRVU2Z
14:39:31 153 4,746.0000 XLON 05003050000147373-E0PS2WYRVUT9
14:39:31 209 4,747.0000 XLON 05003050000145905-E0PS2WYRVURw
14:39:41 65 4,745.0000 XLON 05003050000145839-E0PS2WYRVUiC
14:39:41 49 4,745.0000 XLON 05003050000146315-E0PS2WYRVUiE
14:42:43 293 4,763.0000 XLON 07003070000149992-E0PS2WYRVc1o
14:44:33 250 4,770.0000 XLON 05003050000151681-E0PS2WYRVg21
14:44:44 139 4,770.0000 XLON 05003050000151962-E0PS2WYRVgVW
14:44:47 209 4,768.0000 XLON 07003070000151586-E0PS2WYRVggA
14:44:47 209 4,769.0000 XLON 07003070000151442-E0PS2WYRVgfT
14:45:39 208 4,766.0000 XLON 05003050000152059-E0PS2WYRVigE
14:46:12 208 4,761.0000 XLON 07003070000152899-E0PS2WYRVk8u
14:46:12 125 4,762.0000 XLON 05003050000152708-E0PS2WYRVk81
14:46:12 91 4,762.0000 XLON 05003050000153004-E0PS2WYRVk83
14:46:30 13 4,759.0000 XLON 05003050000153005-E0PS2WYRVkcF
14:46:30 237 4,759.0000 XLON 05003050000153005-E0PS2WYRVkcI
14:48:41 209 4,759.0000 XLON 05003050000154707-E0PS2WYRVoAl
14:48:41 243 4,758.0000 XLON 05003050000154317-E0PS2WYRVoBC
14:48:41 29 4,758.0000 XLON 05003050000154317-E0PS2WYRVoBO
14:48:43 13 4,757.0000 XLON 07003070000154626-E0PS2WYRVoK1
14:48:43 146 4,757.0000 XLON 07003070000154626-E0PS2WYRVoK4
14:50:07 248 4,757.0000 XLON 07003070000156041-E0PS2WYRVr5v
14:50:07 210 4,758.0000 XLON 05003050000156150-E0PS2WYRVr5S
14:50:13 134 4,756.0000 XLON 05003050000156151-E0PS2WYRVrPY
14:52:49 230 4,758.0000 XLON 07003070000158228-E0PS2WYRVvrc
14:52:56 26 4,757.0000 XLON 05003050000158214-E0PS2WYRVw1P
14:52:56 177 4,757.0000 XLON 05003050000158214-E0PS2WYRVw1b
14:54:23 109 4,753.0000 XLON 07003070000158354-E0PS2WYRVypq
14:54:23 129 4,754.0000 XLON 07003070000159192-E0PS2WYRVyp6
14:54:23 21 4,754.0000 XLON 07003070000159192-E0PS2WYRVypA
14:54:23 253 4,755.0000 XLON 07003070000157963-E0PS2WYRVyoc
14:54:28 14 4,752.0000 XLON 05003050000159287-E0PS2WYRVyxU
14:54:28 216 4,752.0000 XLON 05003050000159287-E0PS2WYRVyxW
14:56:27 258 4,750.0000 XLON 05003050000160403-E0PS2WYRW3YE
14:56:27 56 4,750.0000 XLON 05003050000160403-E0PS2WYRW3YJ
14:56:27 229 4,752.0000 XLON 05003050000160426-E0PS2WYRW3WV
15:00:31 150 4,754.0000 XLON 05003050000164376-E0PS2WYRWAh1
15:01:15 228 4,757.0000 XLON 05003050000165089-E0PS2WYRWC9O
15:02:10 228 4,756.0000 XLON 05003050000165041-E0PS2WYRWEkO
15:02:10 46 4,757.0000 XLON 05003050000165452-E0PS2WYRWEiw
15:02:10 169 4,757.0000 XLON 05003050000165452-E0PS2WYRWEj0
15:02:58 311 4,760.0000 XLON 07003070000166595-E0PS2WYRWGal
15:02:58 207 4,759.0000 XLON 07003070000166500-E0PS2WYRWGay
15:02:58 207 4,758.0000 XLON 05003050000166478-E0PS2WYRWGbg
15:04:28 310 4,759.0000 XLON 05003050000168129-E0PS2WYRWK3S
15:04:35 250 4,758.0000 XLON 05003050000168093-E0PS2WYRWKCX
15:06:05 4 4,759.0000 XLON 05003050000169318-E0PS2WYRWN9z
15:06:05 94 4,759.0000 XLON 05003050000169318-E0PS2WYRWNA1
15:06:05 47 4,759.0000 XLON 05003050000169318-E0PS2WYRWNA3
15:06:22 209 4,759.0000 XLON 05003050000169457-E0PS2WYRWNSL
15:06:22 177 4,759.0000 XLON 07003070000169344-E0PS2WYRWNSJ
15:07:42 52 4,758.0000 XLON 05003050000170684-E0PS2WYRWQB4
15:07:42 150 4,758.0000 XLON 05003050000170684-E0PS2WYRWQB6
15:07:42 140 4,758.0000 XLON 05003050000170684-E0PS2WYRWQB8
15:08:15 312 4,757.0000 XLON 07003070000170566-E0PS2WYRWRBs
15:09:22 5 4,758.0000 XLON 07003070000171649-E0PS2WYRWSek
15:09:45 71 4,757.0000 XLON 05003050000171769-E0PS2WYRWTRa
15:09:45 131 4,757.0000 XLON 05003050000171769-E0PS2WYRWTRd
15:11:23 192 4,756.0000 XLON 07003070000172717-E0PS2WYRWWIV
15:12:03 81 4,755.0000 XLON 05003050000171373-E0PS2WYRWXQ3
15:12:03 145 4,755.0000 XLON 07003070000171650-E0PS2WYRWXQ5
15:12:14 190 4,753.0000 XLON 05003050000172087-E0PS2WYRWXpw
15:13:05 8 4,754.0000 XLON 07003070000173950-E0PS2WYRWZet
15:13:12 250 4,752.0000 XLON 05003050000173892-E0PS2WYRWZzb
15:15:14 211 4,755.0000 XLON 07003070000174933-E0PS2WYRWdyb
15:17:05 230 4,755.0000 XLON 05003050000176142-E0PS2WYRWhLz
15:18:25 88 4,759.0000 XLON 05003050000177485-E0PS2WYRWkA5
15:18:25 118 4,759.0000 XLON 05003050000177485-E0PS2WYRWkA7
15:18:43 188 4,759.0000 XLON 07003070000177620-E0PS2WYRWkfS
15:18:55 165 4,757.0000 XLON 05003050000177265-E0PS2WYRWl0H
15:18:55 27 4,757.0000 XLON 05003050000177265-E0PS2WYRWl0J
15:20:13 209 4,759.0000 XLON 07003070000178557-E0PS2WYRWn3t
15:21:06 232 4,761.0000 XLON 05003050000179394-E0PS2WYRWofB
15:21:27 198 4,761.0000 XLON 05003050000179540-E0PS2WYRWp27
15:23:34 81 4,762.0000 XLON 07003070000180487-E0PS2WYRWryP
15:23:35 190 4,762.0000 XLON 05003050000180684-E0PS2WYRWs0i
15:23:35 190 4,761.0000 XLON 07003070000180304-E0PS2WYRWs0n
15:23:50 190 4,760.0000 XLON 05003050000180255-E0PS2WYRWsEz
15:24:29 59 4,756.0000 XLON 07003070000180660-E0PS2WYRWtHu
15:24:29 131 4,756.0000 XLON 07003070000180660-E0PS2WYRWtHw
15:25:44 89 4,756.0000 XLON 05003050000181795-E0PS2WYRWvK8
15:25:44 113 4,756.0000 XLON 05003050000181795-E0PS2WYRWvKH
15:26:05 46 4,755.0000 XLON 07003070000181432-E0PS2WYRWvza
15:26:05 220 4,755.0000 XLON 07003070000181432-E0PS2WYRWvzd
15:26:25 4 4,755.0000 XLON 05003050000182253-E0PS2WYRWwXV
15:26:48 68 4,755.0000 XLON 07003070000182287-E0PS2WYRWxCq
15:27:11 108 4,754.0000 XLON 05003050000181796-E0PS2WYRWxnW
15:27:11 82 4,754.0000 XLON 05003050000181796-E0PS2WYRWxnY
15:27:14 87 4,752.0000 XLON 05003050000181965-E0PS2WYRWxty
15:27:16 141 4,752.0000 XLON 05003050000181965-E0PS2WYRWxwR
15:28:03 67 4,753.0000 XLON 05003050000183189-E0PS2WYRWyqB
15:28:03 33 4,753.0000 XLON 05003050000183189-E0PS2WYRWyq9
15:30:19 184 4,756.0000 XLON 05003050000184022-E0PS2WYRX2cd
15:30:19 44 4,756.0000 XLON 05003050000184022-E0PS2WYRX2cj
15:30:19 133 4,758.0000 XLON 05003050000184329-E0PS2WYRX2bd
15:30:19 88 4,758.0000 XLON 05003050000184329-E0PS2WYRX2bf
15:30:28 201 4,755.0000 XLON 07003070000184151-E0PS2WYRX2r3
15:30:33 150 4,753.0000 XLON 05003050000184576-E0PS2WYRX3AC
15:30:33 111 4,753.0000 XLON 05003050000184576-E0PS2WYRX3AE
15:31:07 86 4,753.0000 XLON 05003050000185000-E0PS2WYRX42D
15:32:08 157 4,756.0000 XLON 05003050000185585-E0PS2WYRX5X8
15:32:08 89 4,756.0000 XLON 07003070000185451-E0PS2WYRX5XA
15:32:48 133 4,755.0000 XLON 05003050000185473-E0PS2WYRX6Kg
15:32:48 221 4,756.0000 XLON 05003050000185945-E0PS2WYRX6Ju
15:34:37 221 4,755.0000 XLON 07003070000186754-E0PS2WYRX935
15:34:50 63 4,755.0000 XLON 05003050000187199-E0PS2WYRX9FC
15:35:10 133 4,754.0000 XLON 07003070000185188-E0PS2WYRX9s6
15:38:41 201 4,754.0000 XLON 07003070000187791-E0PS2WYRXEcU
15:38:41 57 4,754.0000 XLON 07003070000188955-E0PS2WYRXEcc
15:38:43 68 4,756.0000 XLON 07003070000189090-E0PS2WYRXEiy
15:38:43 43 4,756.0000 XLON 07003070000189090-E0PS2WYRXEj0
15:38:52 200 4,757.0000 XLON 07003070000189158-E0PS2WYRXEzN
15:38:52 9 4,757.0000 XLON 07003070000189158-E0PS2WYRXEzL
15:40:18 161 4,756.0000 XLON 05003050000189657-E0PS2WYRXHkn
15:40:18 102 4,756.0000 XLON 05003050000189657-E0PS2WYRXHl1
15:40:51 202 4,757.0000 XLON 07003070000190498-E0PS2WYRXIxM
15:41:49 66 4,758.0000 XLON 05003050000191296-E0PS2WYRXL4P
15:42:02 144 4,758.0000 XLON 07003070000191341-E0PS2WYRXLSH
15:42:02 165 4,758.0000 XLON 07003070000191341-E0PS2WYRXLSJ
15:42:18 56 4,757.0000 XLON 05003050000191576-E0PS2WYRXMBE
15:42:18 80 4,757.0000 XLON 05003050000191576-E0PS2WYRXMB6
15:42:18 70 4,757.0000 XLON 05003050000191576-E0PS2WYRXMB9
15:44:22 268 4,754.0000 XLON 07003070000192581-E0PS2WYRXQNA
15:44:22 208 4,753.0000 XLON 07003070000191729-E0PS2WYRXQNH
15:44:22 207 4,755.0000 XLON 07003070000192627-E0PS2WYRXQMK
15:45:07 59 4,756.0000 XLON 07003070000193410-E0PS2WYRXRam
15:45:24 168 4,756.0000 XLON 07003070000193410-E0PS2WYRXS4f
15:45:30 74 4,756.0000 XLON 05003050000193827-E0PS2WYRXSHD
15:46:07 150 4,754.0000 XLON 07003070000194155-E0PS2WYRXTDr
15:46:07 129 4,754.0000 XLON 05003050000193386-E0PS2WYRXT9m
15:46:07 61 4,754.0000 XLON 07003070000193290-E0PS2WYRXT9o
15:46:09 207 4,753.0000 XLON 05003050000193522-E0PS2WYRXTKO
15:48:11 248 4,762.0000 XLON 05003050000195217-E0PS2WYRXXCK
15:48:16 150 4,762.0000 XLON 05003050000195467-E0PS2WYRXXQG
15:49:05 290 4,761.0000 XLON 05003050000195180-E0PS2WYRXYc1
15:49:16 207 4,759.0000 XLON 07003070000195337-E0PS2WYRXZB2
15:50:00 290 4,758.0000 XLON 07003070000196211-E0PS2WYRXaEa
15:50:37 213 4,756.0000 XLON 05003050000196273-E0PS2WYRXbxH
15:51:33 233 4,765.0000 XLON 07003070000197340-E0PS2WYRXdFa
15:51:40 46 4,764.0000 XLON 05003050000197376-E0PS2WYRXdWX
15:51:40 52 4,764.0000 XLON 05003050000197376-E0PS2WYRXdWc
15:51:40 182 4,764.0000 XLON 05003050000197376-E0PS2WYRXdWG
15:52:47 76 4,768.0000 XLON 05003050000198702-E0PS2WYRXfYg
15:52:49 258 4,767.0000 XLON 07003070000198577-E0PS2WYRXfeu
15:54:54 68 4,771.0000 XLON 05003050000199532-E0PS2WYRXiit
15:54:54 178 4,771.0000 XLON 07003070000199408-E0PS2WYRXiiv
15:54:54 262 4,772.0000 XLON 05003050000199745-E0PS2WYRXiiH
15:54:54 62 4,772.0000 XLON 05003050000199745-E0PS2WYRXiiJ
15:55:21 148 4,769.0000 XLON 05003050000199533-E0PS2WYRXjT5
15:55:25 127 4,767.0000 XLON 05003050000200066-E0PS2WYRXjgH
15:55:25 89 4,767.0000 XLON 07003070000199970-E0PS2WYRXjgJ
15:56:41 239 4,766.0000 XLON 05003050000200931-E0PS2WYRXm1p
15:57:04 64 4,765.0000 XLON 07003070000200809-E0PS2WYRXmhf
15:57:04 218 4,765.0000 XLON 07003070000200809-E0PS2WYRXmhh
15:58:28 240 4,770.0000 XLON 05003050000202930-E0PS2WYRXoxI
15:59:49 283 4,772.0000 XLON 07003070000203753-E0PS2WYRXqsw
15:59:49 44 4,772.0000 XLON 07003070000203753-E0PS2WYRXqsy
16:02:17 277 4,781.0000 XLON 05003050000205741-E0PS2WYRXuvu
16:02:32 80 4,782.0000 XLON 05003050000206059-E0PS2WYRXvLJ
16:02:47 87 4,782.0000 XLON 07003070000206096-E0PS2WYRXvab
16:02:49 141 4,785.0000 XLON 05003050000206203-E0PS2WYRXvlb
16:02:49 112 4,785.0000 XLON 05003050000206203-E0PS2WYRXvld
16:02:49 74 4,785.0000 XLON 05003050000206203-E0PS2WYRXvlf
16:03:28 251 4,790.0000 XLON 07003070000206402-E0PS2WYRXwzU
16:03:39 205 4,788.0000 XLON 07003070000206151-E0PS2WYRXxKM
16:03:39 41 4,788.0000 XLON 07003070000206151-E0PS2WYRXxKV
16:03:39 30 4,788.0000 XLON 07003070000206151-E0PS2WYRXxKY
16:05:02 115 4,789.0000 XLON 07003070000207455-E0PS2WYRXzbl
16:05:47 296 4,790.0000 XLON 07003070000207824-E0PS2WYRY0xK
16:06:04 304 4,789.0000 XLON 05003050000207650-E0PS2WYRY1ND
16:06:09 65 4,786.0000 XLON 05003050000208303-E0PS2WYRY1iZ
16:06:09 189 4,786.0000 XLON 05003050000208303-E0PS2WYRY1ii
16:06:09 279 4,787.0000 XLON 07003070000207233-E0PS2WYRY1hk
16:06:22 381 4,784.0000 XLON 07003070000208225-E0PS2WYRY289
16:06:28 84 4,783.0000 XLON 07003070000208261-E0PS2WYRY2Eg
16:08:01 257 4,797.0000 XLON 07003070000209637-E0PS2WYRY53S
16:08:47 250 4,812.0000 XLON 05003050000209894-E0PS2WYRY6ke
16:08:47 8 4,812.0000 XLON 05003050000209894-E0PS2WYRY6kh
16:08:47 308 4,815.0000 XLON 07003070000210035-E0PS2WYRY6j1
16:09:38 205 4,803.0000 XLON 05003050000210577-E0PS2WYRY8J5
16:09:38 71 4,803.0000 XLON 05003050000210577-E0PS2WYRY8J8
16:09:38 230 4,804.0000 XLON 07003070000210502-E0PS2WYRY8IJ
16:11:39 102 4,817.0000 XLON 07003070000212397-E0PS2WYRYDqN
16:12:02 106 4,817.0000 XLON 05003050000212799-E0PS2WYRYEYv
16:12:02 4 4,817.0000 XLON 05003050000212799-E0PS2WYRYEYx
16:12:17 46 4,818.0000 XLON 05003050000212833-E0PS2WYRYF7G
16:12:17 85 4,818.0000 XLON 05003050000212833-E0PS2WYRYF7I
16:12:17 153 4,818.0000 XLON 07003070000212800-E0PS2WYRYF7K
16:12:17 19 4,818.0000 XLON 07003070000212800-E0PS2WYRYF7N
16:12:17 77 4,819.0000 XLON 07003070000212799-E0PS2WYRYF6T
16:13:08 334 4,817.0000 XLON 07003070000213280-E0PS2WYRYGYo
16:13:15 389 4,816.0000 XLON 05003050000213328-E0PS2WYRYGqw
16:13:22 111 4,812.0000 XLON 05003050000213699-E0PS2WYRYH4n
16:14:30 4 4,806.0000 XLON 07003070000214569-E0PS2WYRYJ30
16:14:38 244 4,805.0000 XLON 05003050000214640-E0PS2WYRYJOg
16:14:45 244 4,803.0000 XLON 07003070000214570-E0PS2WYRYJgT
16:17:01 33 4,807.0000 XLON 07003070000215931-E0PS2WYRYO1d
16:17:21 93 4,807.0000 XLON 07003070000215931-E0PS2WYRYOaT
16:17:21 46 4,807.0000 XLON 07003070000215931-E0PS2WYRYOaX
16:17:21 182 4,807.0000 XLON 07003070000215931-E0PS2WYRYOaZ
16:17:21 17 4,807.0000 XLON 07003070000215931-E0PS2WYRYOae
16:17:46 239 4,805.0000 XLON 05003050000216035-E0PS2WYRYPdJ
16:17:46 341 4,806.0000 XLON 07003070000215801-E0PS2WYRYPcV
16:18:13 95 4,804.0000 XLON 07003070000216113-E0PS2WYRYQXv
16:18:13 4 4,804.0000 XLON 07003070000216113-E0PS2WYRYQXx
16:18:24 111 4,803.0000 XLON 05003050000216083-E0PS2WYRYQqV
16:18:26 181 4,803.0000 XLON 05003050000216083-E0PS2WYRYQuj
16:19:27 96 4,803.0000 XLON 05003050000216364-E0PS2WYRYSay
16:19:27 122 4,803.0000 XLON 05003050000216364-E0PS2WYRYSb0
16:19:27 76 4,803.0000 XLON 05003050000216364-E0PS2WYRYSb2
16:19:27 5 4,803.0000 XLON 05003050000216364-E0PS2WYRYSb4
16:19:27 100 4,803.0000 XLON 05003050000216364-E0PS2WYRYSb6
16:20:01 292 4,802.0000 XLON 05003050000216078-E0PS2WYRYTPE
16:20:21 110 4,805.0000 XLON 07003070000216441-E0PS2WYRYUE9
16:21:07 11 4,805.0000 XLON 05003050000216742-E0PS2WYRYVbd
16:21:44 452 4,804.0000 XLON 05003050000216808-E0PS2WYRYWza
16:22:10 20 4,803.0000 XLON 05003050000216491-E0PS2WYRYXkc
16:22:28 173 4,803.0000 XLON 05003050000216491-E0PS2WYRYYFU
16:22:47 118 4,804.0000 XLON 05003050000217055-E0PS2WYRYYto
16:23:11 118 4,804.0000 XLON 07003070000217076-E0PS2WYRYZVj
16:23:11 73 4,804.0000 XLON 07003070000217076-E0PS2WYRYZVl
16:23:11 5 4,804.0000 XLON 07003070000217076-E0PS2WYRYZVn
16:23:17 190 4,803.0000 XLON 05003050000217037-E0PS2WYRYZfU
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 POSPKPBPABDDKBK
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