REG - Ashtead Group PLC - Transaction in Own Shares
19/12/2025 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:20251219:nRSS1866Ma&default-theme=true
RNS Number : 1866M Ashtead Group PLC 19 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 18 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: 72,332
Date of transaction: 18 December 2025
Average price paid per share (pence): 5,333.6095
Lowest price paid per share (pence): 5,268.0000
Highest price paid per share (pence): 5,416.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,290,488 (excluding Treasury shares), and the
Company will hold 34,064,345 ordinary shares in Treasury.
The figure of 417,290,488 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:37 290 5,312.0000 XLON 05003050000004559-E0PbSzpVCx0w
08:03:56 28 5,318.0000 XLON 05003050000004933-E0PbSzpVCzpx
08:03:56 268 5,318.0000 XLON 05003050000004933-E0PbSzpVCzpz
08:04:21 237 5,326.0000 XLON 05003050000004998-E0PbSzpVD0BC
08:04:43 80 5,326.0000 XLON 05003050000005024-E0PbSzpVD0i7
08:04:57 63 5,320.0000 XLON 05003050000004999-E0PbSzpVD16y
08:05:32 90 5,316.0000 XLON 05003050000004803-E0PbSzpVD250
08:06:32 71 5,318.0000 XLON 07003070000005226-E0PbSzpVD3D7
08:06:32 29 5,318.0000 XLON 07003070000005226-E0PbSzpVD3DA
08:06:32 242 5,318.0000 XLON 07003070000005226-E0PbSzpVD3DE
08:09:00 195 5,316.0000 XLON 05003050000004803-E0PbSzpVD5Gj
08:09:00 75 5,316.0000 XLON 07003070000005183-E0PbSzpVD5Gl
08:09:00 233 5,318.0000 XLON 07003070000005353-E0PbSzpVD5GO
08:09:35 231 5,322.0000 XLON 07003070000005477-E0PbSzpVD6Fm
08:11:09 201 5,326.0000 XLON 05003050000005623-E0PbSzpVD8jM
08:11:33 68 5,326.0000 XLON 05003050000005643-E0PbSzpVD9VK
08:12:32 61 5,322.0000 XLON 07003070000005620-E0PbSzpVDAyl
08:12:32 12 5,322.0000 XLON 07003070000005620-E0PbSzpVDAyp
08:12:41 117 5,330.0000 XLON 05003050000005761-E0PbSzpVDBHs
08:13:30 1 5,332.0000 XLON 07003070000005791-E0PbSzpVDCs7
08:13:30 229 5,332.0000 XLON 07003070000005791-E0PbSzpVDCsI
08:14:00 98 5,330.0000 XLON 07003070000005731-E0PbSzpVDE9a
08:14:00 51 5,330.0000 XLON 07003070000005731-E0PbSzpVDE9c
08:14:21 199 5,324.0000 XLON 05003050000005916-E0PbSzpVDEdp
08:14:42 177 5,322.0000 XLON 05003050000005766-E0PbSzpVDF4E
08:16:00 56 5,320.0000 XLON 05003050000005607-E0PbSzpVDHcR
08:16:15 232 5,320.0000 XLON 05003050000006524-E0PbSzpVDHyo
08:18:48 217 5,322.0000 XLON 07003070000007099-E0PbSzpVDL9c
08:19:10 256 5,320.0000 XLON 07003070000007004-E0PbSzpVDLft
08:19:36 211 5,320.0000 XLON 05003050000007738-E0PbSzpVDM7g
08:21:01 71 5,320.0000 XLON 07003070000008069-E0PbSzpVDN96
08:21:01 88 5,320.0000 XLON 07003070000008069-E0PbSzpVDN99
08:23:01 61 5,320.0000 XLON 05003050000008736-E0PbSzpVDOqr
08:23:01 91 5,320.0000 XLON 07003070000008675-E0PbSzpVDOqY
08:23:01 55 5,320.0000 XLON 07003070000008675-E0PbSzpVDOqb
08:24:25 188 5,320.0000 XLON 07003070000009038-E0PbSzpVDQGS
08:24:31 237 5,318.0000 XLON 07003070000008609-E0PbSzpVDQJ3
08:26:06 76 5,310.0000 XLON 07003070000009689-E0PbSzpVDSFH
08:27:29 27 5,310.0000 XLON 07003070000010111-E0PbSzpVDTTS
08:27:29 92 5,310.0000 XLON 07003070000010111-E0PbSzpVDTTU
08:28:05 89 5,308.0000 XLON 07003070000010234-E0PbSzpVDU0B
08:28:05 114 5,308.0000 XLON 07003070000010234-E0PbSzpVDU0D
08:29:21 171 5,310.0000 XLON 05003050000010956-E0PbSzpVDVJp
08:29:30 139 5,306.0000 XLON 05003050000009777-E0PbSzpVDVQI
08:29:30 78 5,304.0000 XLON 05003050000009745-E0PbSzpVDVQY
08:29:33 78 5,304.0000 XLON 05003050000009745-E0PbSzpVDVSd
08:31:01 140 5,312.0000 XLON 07003070000011552-E0PbSzpVDXSM
08:34:41 76 5,314.0000 XLON 07003070000012758-E0PbSzpVDaAc
08:34:46 62 5,314.0000 XLON 05003050000012847-E0PbSzpVDaD2
08:35:01 83 5,314.0000 XLON 07003070000012857-E0PbSzpVDaIq
08:35:54 61 5,312.0000 XLON 07003070000012106-E0PbSzpVDaxl
08:35:54 134 5,312.0000 XLON 07003070000012106-E0PbSzpVDaxn
08:38:05 43 5,314.0000 XLON 07003070000013674-E0PbSzpVDcbR
08:38:05 93 5,314.0000 XLON 07003070000013674-E0PbSzpVDcbT
08:38:21 57 5,314.0000 XLON 05003050000013863-E0PbSzpVDchQ
08:38:21 73 5,314.0000 XLON 05003050000013863-E0PbSzpVDchS
08:38:45 206 5,312.0000 XLON 07003070000013149-E0PbSzpVDdAh
08:39:21 60 5,312.0000 XLON 05003050000014144-E0PbSzpVDdi9
08:39:21 44 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiB
08:39:21 31 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiD
08:39:21 53 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiF
08:39:21 10 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiH
08:41:39 128 5,310.0000 XLON 07003070000014479-E0PbSzpVDg9C
08:41:42 179 5,308.0000 XLON 05003050000014544-E0PbSzpVDgHf
08:42:56 136 5,306.0000 XLON 07003070000014054-E0PbSzpVDgts
08:42:56 195 5,310.0000 XLON 07003070000014890-E0PbSzpVDgt0
08:44:25 14 5,298.0000 XLON 05003050000015370-E0PbSzpVDhqk
08:44:25 116 5,298.0000 XLON 05003050000015370-E0PbSzpVDhqm
08:44:26 84 5,294.0000 XLON 05003050000015385-E0PbSzpVDhu0
08:44:26 43 5,294.0000 XLON 05003050000015385-E0PbSzpVDhu2
08:44:26 150 5,294.0000 XLON 05003050000014755-E0PbSzpVDht9
08:46:15 84 5,298.0000 XLON 05003050000015950-E0PbSzpVDjXl
08:47:53 160 5,300.0000 XLON 07003070000016283-E0PbSzpVDkkr
08:50:01 29 5,302.0000 XLON 07003070000016867-E0PbSzpVDm9w
08:50:21 29 5,302.0000 XLON 07003070000016953-E0PbSzpVDmKF
08:50:21 101 5,302.0000 XLON 07003070000016953-E0PbSzpVDmKH
08:50:46 76 5,298.0000 XLON 05003050000016801-E0PbSzpVDmWb
08:50:46 85 5,298.0000 XLON 05003050000016801-E0PbSzpVDmSk
08:51:01 119 5,298.0000 XLON 05003050000017187-E0PbSzpVDmiY
08:51:01 70 5,298.0000 XLON 05003050000017187-E0PbSzpVDmiT
08:52:40 3 5,292.0000 XLON 07003070000015816-E0PbSzpVDnH8
08:52:40 108 5,292.0000 XLON 07003070000015816-E0PbSzpVDnHC
08:53:47 142 5,292.0000 XLON 07003070000017635-E0PbSzpVDnzu
08:54:21 42 5,292.0000 XLON 07003070000017849-E0PbSzpVDoMp
08:56:15 105 5,294.0000 XLON 07003070000018021-E0PbSzpVDpXa
08:56:59 53 5,294.0000 XLON 07003070000018523-E0PbSzpVDq25
08:56:59 20 5,294.0000 XLON 07003070000018523-E0PbSzpVDq21
08:59:18 10 5,300.0000 XLON 07003070000019168-E0PbSzpVDs4h
08:59:18 171 5,300.0000 XLON 07003070000019168-E0PbSzpVDs4j
09:00:03 118 5,300.0000 XLON 07003070000019225-E0PbSzpVDsdl
09:00:03 48 5,300.0000 XLON 07003070000019225-E0PbSzpVDsdq
09:01:18 175 5,298.0000 XLON 07003070000018882-E0PbSzpVDtm3
09:01:27 3 5,298.0000 XLON 07003070000018882-E0PbSzpVDtyY
09:02:08 182 5,294.0000 XLON 05003050000020427-E0PbSzpVDuXY
09:02:54 12 5,288.0000 XLON 05003050000020939-E0PbSzpVDv6m
09:02:54 183 5,288.0000 XLON 05003050000020939-E0PbSzpVDv6P
09:03:45 225 5,282.0000 XLON 07003070000020844-E0PbSzpVDvuf
09:05:02 129 5,286.0000 XLON 07003070000021719-E0PbSzpVDwy8
09:05:02 24 5,286.0000 XLON 07003070000021719-E0PbSzpVDwyA
09:08:22 100 5,290.0000 XLON 07003070000022882-E0PbSzpVDzBz
09:08:22 125 5,290.0000 XLON 07003070000022882-E0PbSzpVDzC1
09:09:30 179 5,292.0000 XLON 05003050000023563-E0PbSzpVDzuL
09:11:01 27 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oQ
09:11:01 43 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oS
09:11:01 85 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oU
09:11:26 96 5,288.0000 XLON 05003050000022626-E0PbSzpVE17c
09:11:26 83 5,288.0000 XLON 05003050000022626-E0PbSzpVE17e
09:13:03 26 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KN
09:13:03 45 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KP
09:13:03 115 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KR
09:14:21 110 5,286.0000 XLON 05003050000024995-E0PbSzpVE34Y
09:14:21 30 5,286.0000 XLON 05003050000024995-E0PbSzpVE34a
09:14:21 2 5,286.0000 XLON 05003050000024995-E0PbSzpVE34c
09:14:46 90 5,282.0000 XLON 07003070000024510-E0PbSzpVE3LF
09:16:18 62 5,282.0000 XLON 07003070000024510-E0PbSzpVE4S9
09:16:18 71 5,282.0000 XLON 07003070000025362-E0PbSzpVE4SB
09:17:41 124 5,286.0000 XLON 05003050000025997-E0PbSzpVE5e3
09:20:10 106 5,288.0000 XLON 07003070000026478-E0PbSzpVE7AQ
09:21:41 95 5,288.0000 XLON 07003070000026915-E0PbSzpVE7sN
09:21:41 84 5,288.0000 XLON 07003070000026915-E0PbSzpVE7sP
09:21:54 24 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vg
09:21:54 59 5,286.0000 XLON 07003070000026199-E0PbSzpVE7ve
09:21:54 61 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vq
09:21:54 2 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vu
09:22:30 61 5,280.0000 XLON 05003050000025819-E0PbSzpVE8AH
09:22:51 37 5,274.0000 XLON 05003050000027333-E0PbSzpVE8K6
09:22:51 111 5,274.0000 XLON 05003050000027333-E0PbSzpVE8K8
09:28:40 180 5,282.0000 XLON 07003070000028770-E0PbSzpVEAv7
09:29:41 14 5,282.0000 XLON 05003050000029279-E0PbSzpVEBb5
09:29:41 58 5,282.0000 XLON 05003050000029279-E0PbSzpVEBb7
09:30:01 48 5,282.0000 XLON 05003050000029379-E0PbSzpVEBoK
09:30:21 49 5,282.0000 XLON 07003070000029364-E0PbSzpVEC1K
09:30:21 43 5,282.0000 XLON 07003070000029364-E0PbSzpVEC1M
09:32:55 217 5,284.0000 XLON 07003070000029844-E0PbSzpVEDHd
09:34:21 95 5,286.0000 XLON 05003050000030564-E0PbSzpVEDu3
09:34:41 94 5,286.0000 XLON 05003050000030675-E0PbSzpVEE71
09:36:10 106 5,286.0000 XLON 05003050000030675-E0PbSzpVEEpH
09:36:10 91 5,286.0000 XLON 07003070000030928-E0PbSzpVEEpJ
09:36:21 251 5,282.0000 XLON 05003050000029737-E0PbSzpVEF5Y
09:39:59 79 5,284.0000 XLON 05003050000031992-E0PbSzpVEGlu
09:39:59 45 5,284.0000 XLON 05003050000031992-E0PbSzpVEGlx
09:40:02 114 5,284.0000 XLON 05003050000032056-E0PbSzpVEGnE
09:41:01 75 5,284.0000 XLON 07003070000032213-E0PbSzpVEHdM
09:41:01 239 5,282.0000 XLON 05003050000031569-E0PbSzpVEHdj
09:42:41 48 5,284.0000 XLON 07003070000032663-E0PbSzpVEIXX
09:42:41 48 5,284.0000 XLON 07003070000032663-E0PbSzpVEIXZ
09:44:04 45 5,286.0000 XLON 05003050000033078-E0PbSzpVEJRm
09:44:57 89 5,286.0000 XLON 05003050000033159-E0PbSzpVEK1H
09:45:48 3 5,286.0000 XLON 05003050000033159-E0PbSzpVEKRl
09:45:48 69 5,286.0000 XLON 07003070000033016-E0PbSzpVEKRn
09:47:42 162 5,286.0000 XLON 05003050000033658-E0PbSzpVELKi
09:48:24 83 5,286.0000 XLON 07003070000034019-E0PbSzpVELbP
09:49:21 142 5,286.0000 XLON 05003050000034496-E0PbSzpVEMAQ
09:49:21 52 5,286.0000 XLON 05003050000034496-E0PbSzpVEMAS
09:49:59 102 5,284.0000 XLON 05003050000032856-E0PbSzpVEMRA
09:49:59 74 5,284.0000 XLON 07003070000032719-E0PbSzpVEMRC
09:51:05 47 5,290.0000 XLON 05003050000034901-E0PbSzpVEN52
09:51:05 81 5,290.0000 XLON 07003070000034736-E0PbSzpVEN50
09:51:05 170 5,290.0000 XLON 05003050000034901-E0PbSzpVEN5F
09:51:05 89 5,290.0000 XLON 07003070000034789-E0PbSzpVEN5H
09:52:43 19 5,288.0000 XLON 05003050000035369-E0PbSzpVEOOI
09:53:45 132 5,288.0000 XLON 05003050000035469-E0PbSzpVEOz6
09:55:47 201 5,288.0000 XLON 07003070000035629-E0PbSzpVEPtn
09:56:06 154 5,288.0000 XLON 07003070000036068-E0PbSzpVEQ83
09:57:03 5 5,286.0000 XLON 07003070000035350-E0PbSzpVEQvs
09:57:03 160 5,286.0000 XLON 07003070000035350-E0PbSzpVEQw2
10:00:10 147 5,286.0000 XLON 05003050000037177-E0PbSzpVESUJ
10:01:58 55 5,286.0000 XLON 05003050000037569-E0PbSzpVETUo
10:02:00 85 5,286.0000 XLON 05003050000037569-E0PbSzpVETWf
10:05:11 183 5,288.0000 XLON 07003070000038311-E0PbSzpVEVB4
10:06:01 43 5,288.0000 XLON 05003050000038663-E0PbSzpVEVQ7
10:06:40 190 5,288.0000 XLON 05003050000038744-E0PbSzpVEVcW
10:08:00 139 5,288.0000 XLON 05003050000039080-E0PbSzpVEWJQ
10:08:00 78 5,288.0000 XLON 05003050000039080-E0PbSzpVEWJT
10:09:41 157 5,288.0000 XLON 05003050000039506-E0PbSzpVEX3l
10:11:01 176 5,290.0000 XLON 07003070000039869-E0PbSzpVEXgU
10:11:11 161 5,286.0000 XLON 07003070000037752-E0PbSzpVEXkM
10:13:01 127 5,274.0000 XLON 07003070000040332-E0PbSzpVEYxL
10:13:01 178 5,278.0000 XLON 05003050000040465-E0PbSzpVEYvt
10:13:01 160 5,282.0000 XLON 05003050000040504-E0PbSzpVEYuP
10:14:47 82 5,274.0000 XLON 05003050000040843-E0PbSzpVEZyP
10:17:59 55 5,272.0000 XLON 07003070000041163-E0PbSzpVEcZw
10:18:58 7 5,272.0000 XLON 07003070000041163-E0PbSzpVEdGr
10:19:28 4 5,272.0000 XLON 07003070000041163-E0PbSzpVEdXW
10:21:29 55 5,276.0000 XLON 05003050000042566-E0PbSzpVEeNn
10:24:05 1 5,276.0000 XLON 05003050000042566-E0PbSzpVEfEC
10:27:03 152 5,272.0000 XLON 05003050000042902-E0PbSzpVEgPz
10:27:03 260 5,278.0000 XLON 07003070000043599-E0PbSzpVEgNT
10:27:03 137 5,276.0000 XLON 05003050000042566-E0PbSzpVEgNg
10:27:03 157 5,276.0000 XLON 05003050000042706-E0PbSzpVEgNi
10:29:43 8 5,274.0000 XLON 07003070000044430-E0PbSzpVEhhk
10:29:43 144 5,274.0000 XLON 07003070000044430-E0PbSzpVEhhm
10:29:43 36 5,274.0000 XLON 07003070000044430-E0PbSzpVEhho
10:32:00 88 5,274.0000 XLON 07003070000044767-E0PbSzpVEitS
10:32:29 117 5,274.0000 XLON 07003070000044767-E0PbSzpVEj6G
10:36:22 166 5,274.0000 XLON 05003050000045523-E0PbSzpVElig
10:36:22 101 5,274.0000 XLON 05003050000045523-E0PbSzpVElii
10:37:00 83 5,274.0000 XLON 07003070000046067-E0PbSzpVEm9p
10:39:22 212 5,276.0000 XLON 05003050000047017-E0PbSzpVEnf2
10:39:42 92 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqc
10:39:42 151 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqe
10:39:42 38 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqg
10:40:03 318 5,274.0000 XLON 05003050000046679-E0PbSzpVEo2b
10:41:01 151 5,274.0000 XLON 05003050000047403-E0PbSzpVEocL
10:41:01 52 5,274.0000 XLON 05003050000047403-E0PbSzpVEocN
10:47:12 166 5,278.0000 XLON 07003070000048274-E0PbSzpVEsBc
10:47:12 45 5,278.0000 XLON 07003070000048274-E0PbSzpVEsBe
10:48:12 167 5,278.0000 XLON 07003070000048649-E0PbSzpVEsic
10:54:04 49 5,280.0000 XLON 05003050000050443-E0PbSzpVEvu1
10:54:06 57 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxE
10:54:06 268 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxG
10:54:06 5 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxB
10:56:11 276 5,278.0000 XLON 05003050000050760-E0PbSzpVEwtO
10:58:57 1 5,278.0000 XLON 07003070000051042-E0PbSzpVEy3M
10:58:57 252 5,278.0000 XLON 07003070000051042-E0PbSzpVEy3O
11:00:01 27 5,278.0000 XLON 05003050000051704-E0PbSzpVEyoy
11:00:01 34 5,278.0000 XLON 05003050000051704-E0PbSzpVEyp0
11:02:01 166 5,278.0000 XLON 07003070000052135-E0PbSzpVF09n
11:02:01 43 5,278.0000 XLON 07003070000052135-E0PbSzpVF09p
11:02:01 12 5,278.0000 XLON 07003070000052135-E0PbSzpVF09r
11:04:27 151 5,280.0000 XLON 07003070000052418-E0PbSzpVF1Gn
11:04:27 91 5,280.0000 XLON 07003070000052418-E0PbSzpVF1Gl
11:06:09 1 5,280.0000 XLON 07003070000053101-E0PbSzpVF2NC
11:10:30 342 5,282.0000 XLON 07003070000053782-E0PbSzpVF4Ml
11:11:28 29 5,282.0000 XLON 05003050000054464-E0PbSzpVF4qi
11:11:34 88 5,282.0000 XLON 05003050000054464-E0PbSzpVF4tX
11:13:02 170 5,284.0000 XLON 07003070000054796-E0PbSzpVF5a8
11:13:02 201 5,284.0000 XLON 07003070000054796-E0PbSzpVF5aC
11:15:44 90 5,282.0000 XLON 07003070000054707-E0PbSzpVF72A
11:15:44 1 5,284.0000 XLON 05003050000055260-E0PbSzpVF71g
11:15:44 180 5,284.0000 XLON 05003050000055260-E0PbSzpVF71k
11:16:57 190 5,284.0000 XLON 07003070000055543-E0PbSzpVF7f5
11:17:28 190 5,282.0000 XLON 07003070000055479-E0PbSzpVF7yH
11:18:09 116 5,278.0000 XLON 05003050000056085-E0PbSzpVF8Ju
11:18:25 155 5,276.0000 XLON 07003070000055878-E0PbSzpVF8cn
11:22:22 13 5,276.0000 XLON 07003070000057072-E0PbSzpVFAPh
11:23:37 102 5,274.0000 XLON 05003050000056624-E0PbSzpVFAsd
11:23:37 59 5,274.0000 XLON 05003050000057314-E0PbSzpVFAsf
11:25:40 158 5,272.0000 XLON 07003070000057149-E0PbSzpVFBzN
11:26:03 63 5,268.0000 XLON 07003070000056184-E0PbSzpVFCVV
11:26:03 70 5,268.0000 XLON 07003070000056729-E0PbSzpVFCVX
11:27:50 16 5,276.0000 XLON 07003070000058190-E0PbSzpVFDIH
11:28:22 165 5,278.0000 XLON 05003050000058781-E0PbSzpVFDRp
11:29:00 28 5,276.0000 XLON 07003070000058190-E0PbSzpVFDqW
11:29:00 96 5,276.0000 XLON 07003070000058190-E0PbSzpVFDqY
11:31:28 55 5,276.0000 XLON 05003050000059122-E0PbSzpVFFJn
11:32:28 13 5,280.0000 XLON 07003070000059777-E0PbSzpVFFdc
11:32:58 72 5,284.0000 XLON 07003070000059896-E0PbSzpVFFpc
11:32:58 116 5,284.0000 XLON 07003070000059896-E0PbSzpVFFpf
11:36:50 164 5,282.0000 XLON 05003050000060529-E0PbSzpVFHic
11:37:28 55 5,280.0000 XLON 07003070000059777-E0PbSzpVFI4N
11:41:02 311 5,286.0000 XLON 07003070000061723-E0PbSzpVFJTI
11:41:28 212 5,284.0000 XLON 07003070000061683-E0PbSzpVFJfu
11:43:14 191 5,282.0000 XLON 05003050000062276-E0PbSzpVFKUn
11:43:59 145 5,282.0000 XLON 05003050000062625-E0PbSzpVFLCw
11:45:02 143 5,282.0000 XLON 07003070000062671-E0PbSzpVFM0d
11:47:50 215 5,294.0000 XLON 07003070000063481-E0PbSzpVFO7S
11:54:02 73 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkp
11:54:02 44 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkr
11:54:02 77 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkt
11:54:37 17 5,292.0000 XLON 05003050000065021-E0PbSzpVFQvY
11:54:37 189 5,292.0000 XLON 05003050000065021-E0PbSzpVFQva
11:58:52 1 5,292.0000 XLON 05003050000065890-E0PbSzpVFSuY
11:59:15 111 5,296.0000 XLON 05003050000066025-E0PbSzpVFT6A
11:59:15 146 5,296.0000 XLON 07003070000065900-E0PbSzpVFT68
11:59:15 62 5,296.0000 XLON 07003070000065901-E0PbSzpVFT6C
11:59:58 54 5,294.0000 XLON 07003070000065887-E0PbSzpVFTyl
11:59:58 66 5,294.0000 XLON 05003050000066017-E0PbSzpVFTyt
11:59:58 206 5,294.0000 XLON 07003070000065887-E0PbSzpVFTyr
12:00:00 209 5,292.0000 XLON 05003050000065890-E0PbSzpVFU5m
12:00:00 77 5,292.0000 XLON 05003050000066026-E0PbSzpVFU5o
12:01:45 111 5,286.0000 XLON 05003050000067958-E0PbSzpVFbfn
12:06:23 142 5,290.0000 XLON 05003050000070326-E0PbSzpVFj9X
12:10:28 55 5,294.0000 XLON 05003050000071649-E0PbSzpVFmX6
12:11:28 55 5,294.0000 XLON 05003050000071649-E0PbSzpVFnZ0
12:11:40 144 5,294.0000 XLON 05003050000071649-E0PbSzpVFnqI
12:11:45 42 5,292.0000 XLON 07003070000071427-E0PbSzpVFnv8
12:12:15 119 5,290.0000 XLON 05003050000071714-E0PbSzpVFoQ1
12:12:15 149 5,292.0000 XLON 07003070000071427-E0PbSzpVFoPc
12:13:08 130 5,288.0000 XLON 05003050000072241-E0PbSzpVFox4
12:13:08 172 5,290.0000 XLON 05003050000072808-E0PbSzpVFowQ
12:13:13 94 5,284.0000 XLON 07003070000072749-E0PbSzpVFp65
12:18:39 111 5,286.0000 XLON 07003070000073999-E0PbSzpVFsY7
12:19:01 43 5,284.0000 XLON 05003050000073719-E0PbSzpVFskp
12:21:42 41 5,288.0000 XLON 05003050000075415-E0PbSzpVFu8F
12:23:22 84 5,288.0000 XLON 07003070000075707-E0PbSzpVFuuB
12:23:42 8 5,288.0000 XLON 05003050000075953-E0PbSzpVFvAv
12:23:42 11 5,288.0000 XLON 05003050000075953-E0PbSzpVFvAx
12:25:05 95 5,288.0000 XLON 05003050000076226-E0PbSzpVFvlV
12:25:32 45 5,288.0000 XLON 05003050000076226-E0PbSzpVFw1F
12:25:32 121 5,288.0000 XLON 05003050000076226-E0PbSzpVFw1J
12:26:02 154 5,288.0000 XLON 05003050000076630-E0PbSzpVFwI9
12:26:02 61 5,288.0000 XLON 05003050000076630-E0PbSzpVFwIC
12:29:48 48 5,288.0000 XLON 05003050000077032-E0PbSzpVFxm4
12:29:52 27 5,288.0000 XLON 05003050000077032-E0PbSzpVFxml
12:30:15 39 5,288.0000 XLON 05003050000077032-E0PbSzpVFxxi
12:31:15 90 5,288.0000 XLON 05003050000077032-E0PbSzpVFyeD
12:35:20 27 5,288.0000 XLON 05003050000077032-E0PbSzpVG13d
12:35:20 61 5,288.0000 XLON 05003050000078088-E0PbSzpVG13f
12:36:00 31 5,288.0000 XLON 05003050000078088-E0PbSzpVG1I7
12:36:00 61 5,288.0000 XLON 07003070000077982-E0PbSzpVG1I9
12:36:00 54 5,288.0000 XLON 05003050000078715-E0PbSzpVG1ID
12:36:00 33 5,288.0000 XLON 05003050000078715-E0PbSzpVG1IF
12:36:00 139 5,288.0000 XLON 07003070000078497-E0PbSzpVG1IB
12:36:00 62 5,288.0000 XLON 05003050000078839-E0PbSzpVG1IH
12:36:00 164 5,288.0000 XLON 05003050000079345-E0PbSzpVG1IL
12:36:00 102 5,288.0000 XLON 07003070000078890-E0PbSzpVG1IJ
12:36:34 105 5,288.0000 XLON 05003050000079536-E0PbSzpVG1Xz
12:36:34 55 5,288.0000 XLON 07003070000079430-E0PbSzpVG1Y1
12:39:46 149 5,288.0000 XLON 07003070000079855-E0PbSzpVG3LI
12:41:26 140 5,286.0000 XLON 07003070000074796-E0PbSzpVG4Fp
12:42:42 174 5,294.0000 XLON 07003070000081132-E0PbSzpVG51n
12:43:24 62 5,292.0000 XLON 05003050000081207-E0PbSzpVG5c8
12:43:24 111 5,292.0000 XLON 07003070000081092-E0PbSzpVG5cA
12:46:19 179 5,290.0000 XLON 05003050000081648-E0PbSzpVG7GK
12:46:30 62 5,290.0000 XLON 07003070000082197-E0PbSzpVG7PP
12:46:31 71 5,288.0000 XLON 07003070000081550-E0PbSzpVG7Rl
12:49:12 162 5,286.0000 XLON 05003050000082678-E0PbSzpVG8sy
12:49:12 162 5,286.0000 XLON 07003070000082592-E0PbSzpVG8sw
12:53:34 122 5,284.0000 XLON 07003070000082988-E0PbSzpVGAnK
12:58:14 146 5,286.0000 XLON 05003050000084972-E0PbSzpVGDE8
12:58:14 73 5,286.0000 XLON 07003070000085532-E0PbSzpVGDEA
13:02:28 71 5,286.0000 XLON 05003050000086717-E0PbSzpVGFOT
13:02:28 198 5,286.0000 XLON 07003070000086000-E0PbSzpVGFOR
13:02:28 141 5,286.0000 XLON 05003050000087132-E0PbSzpVGFOZ
13:02:28 56 5,286.0000 XLON 07003070000086572-E0PbSzpVGFOV
13:04:18 197 5,286.0000 XLON 05003050000087423-E0PbSzpVGGUP
13:04:18 234 5,288.0000 XLON 07003070000087753-E0PbSzpVGGTU
13:05:48 98 5,286.0000 XLON 07003070000088356-E0PbSzpVGHzu
13:05:52 63 5,286.0000 XLON 07003070000088372-E0PbSzpVGI1V
13:07:20 31 5,290.0000 XLON 05003050000089146-E0PbSzpVGIla
13:07:32 113 5,288.0000 XLON 05003050000088975-E0PbSzpVGIyP
13:07:32 55 5,288.0000 XLON 05003050000088975-E0PbSzpVGIyS
13:08:07 56 5,286.0000 XLON 07003070000089007-E0PbSzpVGJFc
13:08:07 124 5,288.0000 XLON 07003070000089187-E0PbSzpVGJEj
13:10:21 81 5,284.0000 XLON 05003050000089312-E0PbSzpVGKWa
13:12:06 58 5,284.0000 XLON 07003070000090665-E0PbSzpVGLLe
13:13:33 147 5,282.0000 XLON 07003070000089831-E0PbSzpVGLp2
13:15:03 4 5,284.0000 XLON 07003070000091625-E0PbSzpVGMyO
13:17:04 180 5,290.0000 XLON 05003050000093611-E0PbSzpVGO5B
13:17:05 164 5,288.0000 XLON 07003070000093289-E0PbSzpVGO8m
13:17:43 3 5,288.0000 XLON 07003070000093844-E0PbSzpVGOmJ
13:18:39 136 5,288.0000 XLON 05003050000094216-E0PbSzpVGPL4
13:20:33 197 5,290.0000 XLON 05003050000094940-E0PbSzpVGQRb
13:20:50 131 5,288.0000 XLON 07003070000094501-E0PbSzpVGQb6
13:22:19 44 5,290.0000 XLON 05003050000095666-E0PbSzpVGRYe
13:23:10 132 5,290.0000 XLON 07003070000095684-E0PbSzpVGS6g
13:24:43 47 5,290.0000 XLON 07003070000096302-E0PbSzpVGTHU
13:25:02 138 5,288.0000 XLON 07003070000095338-E0PbSzpVGTYm
13:27:07 171 5,288.0000 XLON 05003050000096927-E0PbSzpVGUxf
13:30:01 237 5,302.0000 XLON 07003070000098142-E0PbSzpVGXQI
13:30:50 111 5,304.0000 XLON 07003070000098344-E0PbSzpVGaZp
13:31:23 174 5,306.0000 XLON 05003050000100353-E0PbSzpVGbpE
13:31:46 114 5,304.0000 XLON 05003050000099838-E0PbSzpVGc9D
13:31:46 72 5,304.0000 XLON 05003050000099838-E0PbSzpVGc9F
13:33:19 113 5,306.0000 XLON 05003050000101398-E0PbSzpVGe7n
13:35:38 62 5,312.0000 XLON 05003050000102661-E0PbSzpVGgWH
13:37:39 171 5,310.0000 XLON 07003070000103173-E0PbSzpVGiTz
13:38:00 129 5,308.0000 XLON 05003050000102335-E0PbSzpVGiuX
13:40:36 173 5,330.0000 XLON 05003050000105516-E0PbSzpVGllN
13:41:27 174 5,346.0000 XLON 05003050000105788-E0PbSzpVGmo8
13:41:27 134 5,344.0000 XLON 07003070000105652-E0PbSzpVGmol
13:42:54 162 5,342.0000 XLON 07003070000106557-E0PbSzpVGnzJ
13:43:32 140 5,340.0000 XLON 05003050000106605-E0PbSzpVGoRH
13:45:39 109 5,330.0000 XLON 05003050000107341-E0PbSzpVGqwC
13:46:09 55 5,326.0000 XLON 05003050000108260-E0PbSzpVGrSV
13:47:56 60 5,326.0000 XLON 05003050000108994-E0PbSzpVGsfQ
13:47:56 83 5,326.0000 XLON 05003050000109046-E0PbSzpVGsfS
13:48:33 127 5,324.0000 XLON 07003070000108203-E0PbSzpVGszT
13:48:44 68 5,320.0000 XLON 05003050000109047-E0PbSzpVGtFl
13:50:26 98 5,316.0000 XLON 05003050000109879-E0PbSzpVGuTL
13:50:26 15 5,316.0000 XLON 05003050000109879-E0PbSzpVGuTO
13:50:51 75 5,318.0000 XLON 05003050000110345-E0PbSzpVGuss
13:52:40 121 5,318.0000 XLON 07003070000110784-E0PbSzpVGwsS
13:52:58 102 5,316.0000 XLON 07003070000110712-E0PbSzpVGxBz
13:53:13 84 5,314.0000 XLON 07003070000110785-E0PbSzpVGxTJ
13:55:25 117 5,316.0000 XLON 07003070000112701-E0PbSzpVGz3y
13:55:37 159 5,314.0000 XLON 05003050000112330-E0PbSzpVGzHm
13:57:00 126 5,312.0000 XLON 05003050000113419-E0PbSzpVH0mQ
13:57:51 158 5,316.0000 XLON 05003050000113751-E0PbSzpVH1UH
13:57:58 116 5,314.0000 XLON 05003050000113737-E0PbSzpVH1Yu
14:00:00 109 5,312.0000 XLON 07003070000114441-E0PbSzpVH3GK
14:01:47 131 5,314.0000 XLON 07003070000115556-E0PbSzpVH5aD
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: 72,332
Date of transaction: 18 December 2025
Average price paid per share (pence): 5,333.6095
Lowest price paid per share (pence): 5,268.0000
Highest price paid per share (pence): 5,416.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,290,488 (excluding Treasury shares), and the
Company will hold 34,064,345 ordinary shares in Treasury.
The figure of 417,290,488 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:37 290 5,312.0000 XLON 05003050000004559-E0PbSzpVCx0w
08:03:56 28 5,318.0000 XLON 05003050000004933-E0PbSzpVCzpx
08:03:56 268 5,318.0000 XLON 05003050000004933-E0PbSzpVCzpz
08:04:21 237 5,326.0000 XLON 05003050000004998-E0PbSzpVD0BC
08:04:43 80 5,326.0000 XLON 05003050000005024-E0PbSzpVD0i7
08:04:57 63 5,320.0000 XLON 05003050000004999-E0PbSzpVD16y
08:05:32 90 5,316.0000 XLON 05003050000004803-E0PbSzpVD250
08:06:32 71 5,318.0000 XLON 07003070000005226-E0PbSzpVD3D7
08:06:32 29 5,318.0000 XLON 07003070000005226-E0PbSzpVD3DA
08:06:32 242 5,318.0000 XLON 07003070000005226-E0PbSzpVD3DE
08:09:00 195 5,316.0000 XLON 05003050000004803-E0PbSzpVD5Gj
08:09:00 75 5,316.0000 XLON 07003070000005183-E0PbSzpVD5Gl
08:09:00 233 5,318.0000 XLON 07003070000005353-E0PbSzpVD5GO
08:09:35 231 5,322.0000 XLON 07003070000005477-E0PbSzpVD6Fm
08:11:09 201 5,326.0000 XLON 05003050000005623-E0PbSzpVD8jM
08:11:33 68 5,326.0000 XLON 05003050000005643-E0PbSzpVD9VK
08:12:32 61 5,322.0000 XLON 07003070000005620-E0PbSzpVDAyl
08:12:32 12 5,322.0000 XLON 07003070000005620-E0PbSzpVDAyp
08:12:41 117 5,330.0000 XLON 05003050000005761-E0PbSzpVDBHs
08:13:30 1 5,332.0000 XLON 07003070000005791-E0PbSzpVDCs7
08:13:30 229 5,332.0000 XLON 07003070000005791-E0PbSzpVDCsI
08:14:00 98 5,330.0000 XLON 07003070000005731-E0PbSzpVDE9a
08:14:00 51 5,330.0000 XLON 07003070000005731-E0PbSzpVDE9c
08:14:21 199 5,324.0000 XLON 05003050000005916-E0PbSzpVDEdp
08:14:42 177 5,322.0000 XLON 05003050000005766-E0PbSzpVDF4E
08:16:00 56 5,320.0000 XLON 05003050000005607-E0PbSzpVDHcR
08:16:15 232 5,320.0000 XLON 05003050000006524-E0PbSzpVDHyo
08:18:48 217 5,322.0000 XLON 07003070000007099-E0PbSzpVDL9c
08:19:10 256 5,320.0000 XLON 07003070000007004-E0PbSzpVDLft
08:19:36 211 5,320.0000 XLON 05003050000007738-E0PbSzpVDM7g
08:21:01 71 5,320.0000 XLON 07003070000008069-E0PbSzpVDN96
08:21:01 88 5,320.0000 XLON 07003070000008069-E0PbSzpVDN99
08:23:01 61 5,320.0000 XLON 05003050000008736-E0PbSzpVDOqr
08:23:01 91 5,320.0000 XLON 07003070000008675-E0PbSzpVDOqY
08:23:01 55 5,320.0000 XLON 07003070000008675-E0PbSzpVDOqb
08:24:25 188 5,320.0000 XLON 07003070000009038-E0PbSzpVDQGS
08:24:31 237 5,318.0000 XLON 07003070000008609-E0PbSzpVDQJ3
08:26:06 76 5,310.0000 XLON 07003070000009689-E0PbSzpVDSFH
08:27:29 27 5,310.0000 XLON 07003070000010111-E0PbSzpVDTTS
08:27:29 92 5,310.0000 XLON 07003070000010111-E0PbSzpVDTTU
08:28:05 89 5,308.0000 XLON 07003070000010234-E0PbSzpVDU0B
08:28:05 114 5,308.0000 XLON 07003070000010234-E0PbSzpVDU0D
08:29:21 171 5,310.0000 XLON 05003050000010956-E0PbSzpVDVJp
08:29:30 139 5,306.0000 XLON 05003050000009777-E0PbSzpVDVQI
08:29:30 78 5,304.0000 XLON 05003050000009745-E0PbSzpVDVQY
08:29:33 78 5,304.0000 XLON 05003050000009745-E0PbSzpVDVSd
08:31:01 140 5,312.0000 XLON 07003070000011552-E0PbSzpVDXSM
08:34:41 76 5,314.0000 XLON 07003070000012758-E0PbSzpVDaAc
08:34:46 62 5,314.0000 XLON 05003050000012847-E0PbSzpVDaD2
08:35:01 83 5,314.0000 XLON 07003070000012857-E0PbSzpVDaIq
08:35:54 61 5,312.0000 XLON 07003070000012106-E0PbSzpVDaxl
08:35:54 134 5,312.0000 XLON 07003070000012106-E0PbSzpVDaxn
08:38:05 43 5,314.0000 XLON 07003070000013674-E0PbSzpVDcbR
08:38:05 93 5,314.0000 XLON 07003070000013674-E0PbSzpVDcbT
08:38:21 57 5,314.0000 XLON 05003050000013863-E0PbSzpVDchQ
08:38:21 73 5,314.0000 XLON 05003050000013863-E0PbSzpVDchS
08:38:45 206 5,312.0000 XLON 07003070000013149-E0PbSzpVDdAh
08:39:21 60 5,312.0000 XLON 05003050000014144-E0PbSzpVDdi9
08:39:21 44 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiB
08:39:21 31 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiD
08:39:21 53 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiF
08:39:21 10 5,312.0000 XLON 05003050000014144-E0PbSzpVDdiH
08:41:39 128 5,310.0000 XLON 07003070000014479-E0PbSzpVDg9C
08:41:42 179 5,308.0000 XLON 05003050000014544-E0PbSzpVDgHf
08:42:56 136 5,306.0000 XLON 07003070000014054-E0PbSzpVDgts
08:42:56 195 5,310.0000 XLON 07003070000014890-E0PbSzpVDgt0
08:44:25 14 5,298.0000 XLON 05003050000015370-E0PbSzpVDhqk
08:44:25 116 5,298.0000 XLON 05003050000015370-E0PbSzpVDhqm
08:44:26 84 5,294.0000 XLON 05003050000015385-E0PbSzpVDhu0
08:44:26 43 5,294.0000 XLON 05003050000015385-E0PbSzpVDhu2
08:44:26 150 5,294.0000 XLON 05003050000014755-E0PbSzpVDht9
08:46:15 84 5,298.0000 XLON 05003050000015950-E0PbSzpVDjXl
08:47:53 160 5,300.0000 XLON 07003070000016283-E0PbSzpVDkkr
08:50:01 29 5,302.0000 XLON 07003070000016867-E0PbSzpVDm9w
08:50:21 29 5,302.0000 XLON 07003070000016953-E0PbSzpVDmKF
08:50:21 101 5,302.0000 XLON 07003070000016953-E0PbSzpVDmKH
08:50:46 76 5,298.0000 XLON 05003050000016801-E0PbSzpVDmWb
08:50:46 85 5,298.0000 XLON 05003050000016801-E0PbSzpVDmSk
08:51:01 119 5,298.0000 XLON 05003050000017187-E0PbSzpVDmiY
08:51:01 70 5,298.0000 XLON 05003050000017187-E0PbSzpVDmiT
08:52:40 3 5,292.0000 XLON 07003070000015816-E0PbSzpVDnH8
08:52:40 108 5,292.0000 XLON 07003070000015816-E0PbSzpVDnHC
08:53:47 142 5,292.0000 XLON 07003070000017635-E0PbSzpVDnzu
08:54:21 42 5,292.0000 XLON 07003070000017849-E0PbSzpVDoMp
08:56:15 105 5,294.0000 XLON 07003070000018021-E0PbSzpVDpXa
08:56:59 53 5,294.0000 XLON 07003070000018523-E0PbSzpVDq25
08:56:59 20 5,294.0000 XLON 07003070000018523-E0PbSzpVDq21
08:59:18 10 5,300.0000 XLON 07003070000019168-E0PbSzpVDs4h
08:59:18 171 5,300.0000 XLON 07003070000019168-E0PbSzpVDs4j
09:00:03 118 5,300.0000 XLON 07003070000019225-E0PbSzpVDsdl
09:00:03 48 5,300.0000 XLON 07003070000019225-E0PbSzpVDsdq
09:01:18 175 5,298.0000 XLON 07003070000018882-E0PbSzpVDtm3
09:01:27 3 5,298.0000 XLON 07003070000018882-E0PbSzpVDtyY
09:02:08 182 5,294.0000 XLON 05003050000020427-E0PbSzpVDuXY
09:02:54 12 5,288.0000 XLON 05003050000020939-E0PbSzpVDv6m
09:02:54 183 5,288.0000 XLON 05003050000020939-E0PbSzpVDv6P
09:03:45 225 5,282.0000 XLON 07003070000020844-E0PbSzpVDvuf
09:05:02 129 5,286.0000 XLON 07003070000021719-E0PbSzpVDwy8
09:05:02 24 5,286.0000 XLON 07003070000021719-E0PbSzpVDwyA
09:08:22 100 5,290.0000 XLON 07003070000022882-E0PbSzpVDzBz
09:08:22 125 5,290.0000 XLON 07003070000022882-E0PbSzpVDzC1
09:09:30 179 5,292.0000 XLON 05003050000023563-E0PbSzpVDzuL
09:11:01 27 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oQ
09:11:01 43 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oS
09:11:01 85 5,292.0000 XLON 07003070000024039-E0PbSzpVE0oU
09:11:26 96 5,288.0000 XLON 05003050000022626-E0PbSzpVE17c
09:11:26 83 5,288.0000 XLON 05003050000022626-E0PbSzpVE17e
09:13:03 26 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KN
09:13:03 45 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KP
09:13:03 115 5,286.0000 XLON 07003070000024593-E0PbSzpVE2KR
09:14:21 110 5,286.0000 XLON 05003050000024995-E0PbSzpVE34Y
09:14:21 30 5,286.0000 XLON 05003050000024995-E0PbSzpVE34a
09:14:21 2 5,286.0000 XLON 05003050000024995-E0PbSzpVE34c
09:14:46 90 5,282.0000 XLON 07003070000024510-E0PbSzpVE3LF
09:16:18 62 5,282.0000 XLON 07003070000024510-E0PbSzpVE4S9
09:16:18 71 5,282.0000 XLON 07003070000025362-E0PbSzpVE4SB
09:17:41 124 5,286.0000 XLON 05003050000025997-E0PbSzpVE5e3
09:20:10 106 5,288.0000 XLON 07003070000026478-E0PbSzpVE7AQ
09:21:41 95 5,288.0000 XLON 07003070000026915-E0PbSzpVE7sN
09:21:41 84 5,288.0000 XLON 07003070000026915-E0PbSzpVE7sP
09:21:54 24 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vg
09:21:54 59 5,286.0000 XLON 07003070000026199-E0PbSzpVE7ve
09:21:54 61 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vq
09:21:54 2 5,286.0000 XLON 05003050000026438-E0PbSzpVE7vu
09:22:30 61 5,280.0000 XLON 05003050000025819-E0PbSzpVE8AH
09:22:51 37 5,274.0000 XLON 05003050000027333-E0PbSzpVE8K6
09:22:51 111 5,274.0000 XLON 05003050000027333-E0PbSzpVE8K8
09:28:40 180 5,282.0000 XLON 07003070000028770-E0PbSzpVEAv7
09:29:41 14 5,282.0000 XLON 05003050000029279-E0PbSzpVEBb5
09:29:41 58 5,282.0000 XLON 05003050000029279-E0PbSzpVEBb7
09:30:01 48 5,282.0000 XLON 05003050000029379-E0PbSzpVEBoK
09:30:21 49 5,282.0000 XLON 07003070000029364-E0PbSzpVEC1K
09:30:21 43 5,282.0000 XLON 07003070000029364-E0PbSzpVEC1M
09:32:55 217 5,284.0000 XLON 07003070000029844-E0PbSzpVEDHd
09:34:21 95 5,286.0000 XLON 05003050000030564-E0PbSzpVEDu3
09:34:41 94 5,286.0000 XLON 05003050000030675-E0PbSzpVEE71
09:36:10 106 5,286.0000 XLON 05003050000030675-E0PbSzpVEEpH
09:36:10 91 5,286.0000 XLON 07003070000030928-E0PbSzpVEEpJ
09:36:21 251 5,282.0000 XLON 05003050000029737-E0PbSzpVEF5Y
09:39:59 79 5,284.0000 XLON 05003050000031992-E0PbSzpVEGlu
09:39:59 45 5,284.0000 XLON 05003050000031992-E0PbSzpVEGlx
09:40:02 114 5,284.0000 XLON 05003050000032056-E0PbSzpVEGnE
09:41:01 75 5,284.0000 XLON 07003070000032213-E0PbSzpVEHdM
09:41:01 239 5,282.0000 XLON 05003050000031569-E0PbSzpVEHdj
09:42:41 48 5,284.0000 XLON 07003070000032663-E0PbSzpVEIXX
09:42:41 48 5,284.0000 XLON 07003070000032663-E0PbSzpVEIXZ
09:44:04 45 5,286.0000 XLON 05003050000033078-E0PbSzpVEJRm
09:44:57 89 5,286.0000 XLON 05003050000033159-E0PbSzpVEK1H
09:45:48 3 5,286.0000 XLON 05003050000033159-E0PbSzpVEKRl
09:45:48 69 5,286.0000 XLON 07003070000033016-E0PbSzpVEKRn
09:47:42 162 5,286.0000 XLON 05003050000033658-E0PbSzpVELKi
09:48:24 83 5,286.0000 XLON 07003070000034019-E0PbSzpVELbP
09:49:21 142 5,286.0000 XLON 05003050000034496-E0PbSzpVEMAQ
09:49:21 52 5,286.0000 XLON 05003050000034496-E0PbSzpVEMAS
09:49:59 102 5,284.0000 XLON 05003050000032856-E0PbSzpVEMRA
09:49:59 74 5,284.0000 XLON 07003070000032719-E0PbSzpVEMRC
09:51:05 47 5,290.0000 XLON 05003050000034901-E0PbSzpVEN52
09:51:05 81 5,290.0000 XLON 07003070000034736-E0PbSzpVEN50
09:51:05 170 5,290.0000 XLON 05003050000034901-E0PbSzpVEN5F
09:51:05 89 5,290.0000 XLON 07003070000034789-E0PbSzpVEN5H
09:52:43 19 5,288.0000 XLON 05003050000035369-E0PbSzpVEOOI
09:53:45 132 5,288.0000 XLON 05003050000035469-E0PbSzpVEOz6
09:55:47 201 5,288.0000 XLON 07003070000035629-E0PbSzpVEPtn
09:56:06 154 5,288.0000 XLON 07003070000036068-E0PbSzpVEQ83
09:57:03 5 5,286.0000 XLON 07003070000035350-E0PbSzpVEQvs
09:57:03 160 5,286.0000 XLON 07003070000035350-E0PbSzpVEQw2
10:00:10 147 5,286.0000 XLON 05003050000037177-E0PbSzpVESUJ
10:01:58 55 5,286.0000 XLON 05003050000037569-E0PbSzpVETUo
10:02:00 85 5,286.0000 XLON 05003050000037569-E0PbSzpVETWf
10:05:11 183 5,288.0000 XLON 07003070000038311-E0PbSzpVEVB4
10:06:01 43 5,288.0000 XLON 05003050000038663-E0PbSzpVEVQ7
10:06:40 190 5,288.0000 XLON 05003050000038744-E0PbSzpVEVcW
10:08:00 139 5,288.0000 XLON 05003050000039080-E0PbSzpVEWJQ
10:08:00 78 5,288.0000 XLON 05003050000039080-E0PbSzpVEWJT
10:09:41 157 5,288.0000 XLON 05003050000039506-E0PbSzpVEX3l
10:11:01 176 5,290.0000 XLON 07003070000039869-E0PbSzpVEXgU
10:11:11 161 5,286.0000 XLON 07003070000037752-E0PbSzpVEXkM
10:13:01 127 5,274.0000 XLON 07003070000040332-E0PbSzpVEYxL
10:13:01 178 5,278.0000 XLON 05003050000040465-E0PbSzpVEYvt
10:13:01 160 5,282.0000 XLON 05003050000040504-E0PbSzpVEYuP
10:14:47 82 5,274.0000 XLON 05003050000040843-E0PbSzpVEZyP
10:17:59 55 5,272.0000 XLON 07003070000041163-E0PbSzpVEcZw
10:18:58 7 5,272.0000 XLON 07003070000041163-E0PbSzpVEdGr
10:19:28 4 5,272.0000 XLON 07003070000041163-E0PbSzpVEdXW
10:21:29 55 5,276.0000 XLON 05003050000042566-E0PbSzpVEeNn
10:24:05 1 5,276.0000 XLON 05003050000042566-E0PbSzpVEfEC
10:27:03 152 5,272.0000 XLON 05003050000042902-E0PbSzpVEgPz
10:27:03 260 5,278.0000 XLON 07003070000043599-E0PbSzpVEgNT
10:27:03 137 5,276.0000 XLON 05003050000042566-E0PbSzpVEgNg
10:27:03 157 5,276.0000 XLON 05003050000042706-E0PbSzpVEgNi
10:29:43 8 5,274.0000 XLON 07003070000044430-E0PbSzpVEhhk
10:29:43 144 5,274.0000 XLON 07003070000044430-E0PbSzpVEhhm
10:29:43 36 5,274.0000 XLON 07003070000044430-E0PbSzpVEhho
10:32:00 88 5,274.0000 XLON 07003070000044767-E0PbSzpVEitS
10:32:29 117 5,274.0000 XLON 07003070000044767-E0PbSzpVEj6G
10:36:22 166 5,274.0000 XLON 05003050000045523-E0PbSzpVElig
10:36:22 101 5,274.0000 XLON 05003050000045523-E0PbSzpVElii
10:37:00 83 5,274.0000 XLON 07003070000046067-E0PbSzpVEm9p
10:39:22 212 5,276.0000 XLON 05003050000047017-E0PbSzpVEnf2
10:39:42 92 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqc
10:39:42 151 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqe
10:39:42 38 5,276.0000 XLON 07003070000046873-E0PbSzpVEnqg
10:40:03 318 5,274.0000 XLON 05003050000046679-E0PbSzpVEo2b
10:41:01 151 5,274.0000 XLON 05003050000047403-E0PbSzpVEocL
10:41:01 52 5,274.0000 XLON 05003050000047403-E0PbSzpVEocN
10:47:12 166 5,278.0000 XLON 07003070000048274-E0PbSzpVEsBc
10:47:12 45 5,278.0000 XLON 07003070000048274-E0PbSzpVEsBe
10:48:12 167 5,278.0000 XLON 07003070000048649-E0PbSzpVEsic
10:54:04 49 5,280.0000 XLON 05003050000050443-E0PbSzpVEvu1
10:54:06 57 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxE
10:54:06 268 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxG
10:54:06 5 5,280.0000 XLON 05003050000050451-E0PbSzpVEvxB
10:56:11 276 5,278.0000 XLON 05003050000050760-E0PbSzpVEwtO
10:58:57 1 5,278.0000 XLON 07003070000051042-E0PbSzpVEy3M
10:58:57 252 5,278.0000 XLON 07003070000051042-E0PbSzpVEy3O
11:00:01 27 5,278.0000 XLON 05003050000051704-E0PbSzpVEyoy
11:00:01 34 5,278.0000 XLON 05003050000051704-E0PbSzpVEyp0
11:02:01 166 5,278.0000 XLON 07003070000052135-E0PbSzpVF09n
11:02:01 43 5,278.0000 XLON 07003070000052135-E0PbSzpVF09p
11:02:01 12 5,278.0000 XLON 07003070000052135-E0PbSzpVF09r
11:04:27 151 5,280.0000 XLON 07003070000052418-E0PbSzpVF1Gn
11:04:27 91 5,280.0000 XLON 07003070000052418-E0PbSzpVF1Gl
11:06:09 1 5,280.0000 XLON 07003070000053101-E0PbSzpVF2NC
11:10:30 342 5,282.0000 XLON 07003070000053782-E0PbSzpVF4Ml
11:11:28 29 5,282.0000 XLON 05003050000054464-E0PbSzpVF4qi
11:11:34 88 5,282.0000 XLON 05003050000054464-E0PbSzpVF4tX
11:13:02 170 5,284.0000 XLON 07003070000054796-E0PbSzpVF5a8
11:13:02 201 5,284.0000 XLON 07003070000054796-E0PbSzpVF5aC
11:15:44 90 5,282.0000 XLON 07003070000054707-E0PbSzpVF72A
11:15:44 1 5,284.0000 XLON 05003050000055260-E0PbSzpVF71g
11:15:44 180 5,284.0000 XLON 05003050000055260-E0PbSzpVF71k
11:16:57 190 5,284.0000 XLON 07003070000055543-E0PbSzpVF7f5
11:17:28 190 5,282.0000 XLON 07003070000055479-E0PbSzpVF7yH
11:18:09 116 5,278.0000 XLON 05003050000056085-E0PbSzpVF8Ju
11:18:25 155 5,276.0000 XLON 07003070000055878-E0PbSzpVF8cn
11:22:22 13 5,276.0000 XLON 07003070000057072-E0PbSzpVFAPh
11:23:37 102 5,274.0000 XLON 05003050000056624-E0PbSzpVFAsd
11:23:37 59 5,274.0000 XLON 05003050000057314-E0PbSzpVFAsf
11:25:40 158 5,272.0000 XLON 07003070000057149-E0PbSzpVFBzN
11:26:03 63 5,268.0000 XLON 07003070000056184-E0PbSzpVFCVV
11:26:03 70 5,268.0000 XLON 07003070000056729-E0PbSzpVFCVX
11:27:50 16 5,276.0000 XLON 07003070000058190-E0PbSzpVFDIH
11:28:22 165 5,278.0000 XLON 05003050000058781-E0PbSzpVFDRp
11:29:00 28 5,276.0000 XLON 07003070000058190-E0PbSzpVFDqW
11:29:00 96 5,276.0000 XLON 07003070000058190-E0PbSzpVFDqY
11:31:28 55 5,276.0000 XLON 05003050000059122-E0PbSzpVFFJn
11:32:28 13 5,280.0000 XLON 07003070000059777-E0PbSzpVFFdc
11:32:58 72 5,284.0000 XLON 07003070000059896-E0PbSzpVFFpc
11:32:58 116 5,284.0000 XLON 07003070000059896-E0PbSzpVFFpf
11:36:50 164 5,282.0000 XLON 05003050000060529-E0PbSzpVFHic
11:37:28 55 5,280.0000 XLON 07003070000059777-E0PbSzpVFI4N
11:41:02 311 5,286.0000 XLON 07003070000061723-E0PbSzpVFJTI
11:41:28 212 5,284.0000 XLON 07003070000061683-E0PbSzpVFJfu
11:43:14 191 5,282.0000 XLON 05003050000062276-E0PbSzpVFKUn
11:43:59 145 5,282.0000 XLON 05003050000062625-E0PbSzpVFLCw
11:45:02 143 5,282.0000 XLON 07003070000062671-E0PbSzpVFM0d
11:47:50 215 5,294.0000 XLON 07003070000063481-E0PbSzpVFO7S
11:54:02 73 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkp
11:54:02 44 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkr
11:54:02 77 5,294.0000 XLON 07003070000064825-E0PbSzpVFQkt
11:54:37 17 5,292.0000 XLON 05003050000065021-E0PbSzpVFQvY
11:54:37 189 5,292.0000 XLON 05003050000065021-E0PbSzpVFQva
11:58:52 1 5,292.0000 XLON 05003050000065890-E0PbSzpVFSuY
11:59:15 111 5,296.0000 XLON 05003050000066025-E0PbSzpVFT6A
11:59:15 146 5,296.0000 XLON 07003070000065900-E0PbSzpVFT68
11:59:15 62 5,296.0000 XLON 07003070000065901-E0PbSzpVFT6C
11:59:58 54 5,294.0000 XLON 07003070000065887-E0PbSzpVFTyl
11:59:58 66 5,294.0000 XLON 05003050000066017-E0PbSzpVFTyt
11:59:58 206 5,294.0000 XLON 07003070000065887-E0PbSzpVFTyr
12:00:00 209 5,292.0000 XLON 05003050000065890-E0PbSzpVFU5m
12:00:00 77 5,292.0000 XLON 05003050000066026-E0PbSzpVFU5o
12:01:45 111 5,286.0000 XLON 05003050000067958-E0PbSzpVFbfn
12:06:23 142 5,290.0000 XLON 05003050000070326-E0PbSzpVFj9X
12:10:28 55 5,294.0000 XLON 05003050000071649-E0PbSzpVFmX6
12:11:28 55 5,294.0000 XLON 05003050000071649-E0PbSzpVFnZ0
12:11:40 144 5,294.0000 XLON 05003050000071649-E0PbSzpVFnqI
12:11:45 42 5,292.0000 XLON 07003070000071427-E0PbSzpVFnv8
12:12:15 119 5,290.0000 XLON 05003050000071714-E0PbSzpVFoQ1
12:12:15 149 5,292.0000 XLON 07003070000071427-E0PbSzpVFoPc
12:13:08 130 5,288.0000 XLON 05003050000072241-E0PbSzpVFox4
12:13:08 172 5,290.0000 XLON 05003050000072808-E0PbSzpVFowQ
12:13:13 94 5,284.0000 XLON 07003070000072749-E0PbSzpVFp65
12:18:39 111 5,286.0000 XLON 07003070000073999-E0PbSzpVFsY7
12:19:01 43 5,284.0000 XLON 05003050000073719-E0PbSzpVFskp
12:21:42 41 5,288.0000 XLON 05003050000075415-E0PbSzpVFu8F
12:23:22 84 5,288.0000 XLON 07003070000075707-E0PbSzpVFuuB
12:23:42 8 5,288.0000 XLON 05003050000075953-E0PbSzpVFvAv
12:23:42 11 5,288.0000 XLON 05003050000075953-E0PbSzpVFvAx
12:25:05 95 5,288.0000 XLON 05003050000076226-E0PbSzpVFvlV
12:25:32 45 5,288.0000 XLON 05003050000076226-E0PbSzpVFw1F
12:25:32 121 5,288.0000 XLON 05003050000076226-E0PbSzpVFw1J
12:26:02 154 5,288.0000 XLON 05003050000076630-E0PbSzpVFwI9
12:26:02 61 5,288.0000 XLON 05003050000076630-E0PbSzpVFwIC
12:29:48 48 5,288.0000 XLON 05003050000077032-E0PbSzpVFxm4
12:29:52 27 5,288.0000 XLON 05003050000077032-E0PbSzpVFxml
12:30:15 39 5,288.0000 XLON 05003050000077032-E0PbSzpVFxxi
12:31:15 90 5,288.0000 XLON 05003050000077032-E0PbSzpVFyeD
12:35:20 27 5,288.0000 XLON 05003050000077032-E0PbSzpVG13d
12:35:20 61 5,288.0000 XLON 05003050000078088-E0PbSzpVG13f
12:36:00 31 5,288.0000 XLON 05003050000078088-E0PbSzpVG1I7
12:36:00 61 5,288.0000 XLON 07003070000077982-E0PbSzpVG1I9
12:36:00 54 5,288.0000 XLON 05003050000078715-E0PbSzpVG1ID
12:36:00 33 5,288.0000 XLON 05003050000078715-E0PbSzpVG1IF
12:36:00 139 5,288.0000 XLON 07003070000078497-E0PbSzpVG1IB
12:36:00 62 5,288.0000 XLON 05003050000078839-E0PbSzpVG1IH
12:36:00 164 5,288.0000 XLON 05003050000079345-E0PbSzpVG1IL
12:36:00 102 5,288.0000 XLON 07003070000078890-E0PbSzpVG1IJ
12:36:34 105 5,288.0000 XLON 05003050000079536-E0PbSzpVG1Xz
12:36:34 55 5,288.0000 XLON 07003070000079430-E0PbSzpVG1Y1
12:39:46 149 5,288.0000 XLON 07003070000079855-E0PbSzpVG3LI
12:41:26 140 5,286.0000 XLON 07003070000074796-E0PbSzpVG4Fp
12:42:42 174 5,294.0000 XLON 07003070000081132-E0PbSzpVG51n
12:43:24 62 5,292.0000 XLON 05003050000081207-E0PbSzpVG5c8
12:43:24 111 5,292.0000 XLON 07003070000081092-E0PbSzpVG5cA
12:46:19 179 5,290.0000 XLON 05003050000081648-E0PbSzpVG7GK
12:46:30 62 5,290.0000 XLON 07003070000082197-E0PbSzpVG7PP
12:46:31 71 5,288.0000 XLON 07003070000081550-E0PbSzpVG7Rl
12:49:12 162 5,286.0000 XLON 05003050000082678-E0PbSzpVG8sy
12:49:12 162 5,286.0000 XLON 07003070000082592-E0PbSzpVG8sw
12:53:34 122 5,284.0000 XLON 07003070000082988-E0PbSzpVGAnK
12:58:14 146 5,286.0000 XLON 05003050000084972-E0PbSzpVGDE8
12:58:14 73 5,286.0000 XLON 07003070000085532-E0PbSzpVGDEA
13:02:28 71 5,286.0000 XLON 05003050000086717-E0PbSzpVGFOT
13:02:28 198 5,286.0000 XLON 07003070000086000-E0PbSzpVGFOR
13:02:28 141 5,286.0000 XLON 05003050000087132-E0PbSzpVGFOZ
13:02:28 56 5,286.0000 XLON 07003070000086572-E0PbSzpVGFOV
13:04:18 197 5,286.0000 XLON 05003050000087423-E0PbSzpVGGUP
13:04:18 234 5,288.0000 XLON 07003070000087753-E0PbSzpVGGTU
13:05:48 98 5,286.0000 XLON 07003070000088356-E0PbSzpVGHzu
13:05:52 63 5,286.0000 XLON 07003070000088372-E0PbSzpVGI1V
13:07:20 31 5,290.0000 XLON 05003050000089146-E0PbSzpVGIla
13:07:32 113 5,288.0000 XLON 05003050000088975-E0PbSzpVGIyP
13:07:32 55 5,288.0000 XLON 05003050000088975-E0PbSzpVGIyS
13:08:07 56 5,286.0000 XLON 07003070000089007-E0PbSzpVGJFc
13:08:07 124 5,288.0000 XLON 07003070000089187-E0PbSzpVGJEj
13:10:21 81 5,284.0000 XLON 05003050000089312-E0PbSzpVGKWa
13:12:06 58 5,284.0000 XLON 07003070000090665-E0PbSzpVGLLe
13:13:33 147 5,282.0000 XLON 07003070000089831-E0PbSzpVGLp2
13:15:03 4 5,284.0000 XLON 07003070000091625-E0PbSzpVGMyO
13:17:04 180 5,290.0000 XLON 05003050000093611-E0PbSzpVGO5B
13:17:05 164 5,288.0000 XLON 07003070000093289-E0PbSzpVGO8m
13:17:43 3 5,288.0000 XLON 07003070000093844-E0PbSzpVGOmJ
13:18:39 136 5,288.0000 XLON 05003050000094216-E0PbSzpVGPL4
13:20:33 197 5,290.0000 XLON 05003050000094940-E0PbSzpVGQRb
13:20:50 131 5,288.0000 XLON 07003070000094501-E0PbSzpVGQb6
13:22:19 44 5,290.0000 XLON 05003050000095666-E0PbSzpVGRYe
13:23:10 132 5,290.0000 XLON 07003070000095684-E0PbSzpVGS6g
13:24:43 47 5,290.0000 XLON 07003070000096302-E0PbSzpVGTHU
13:25:02 138 5,288.0000 XLON 07003070000095338-E0PbSzpVGTYm
13:27:07 171 5,288.0000 XLON 05003050000096927-E0PbSzpVGUxf
13:30:01 237 5,302.0000 XLON 07003070000098142-E0PbSzpVGXQI
13:30:50 111 5,304.0000 XLON 07003070000098344-E0PbSzpVGaZp
13:31:23 174 5,306.0000 XLON 05003050000100353-E0PbSzpVGbpE
13:31:46 114 5,304.0000 XLON 05003050000099838-E0PbSzpVGc9D
13:31:46 72 5,304.0000 XLON 05003050000099838-E0PbSzpVGc9F
13:33:19 113 5,306.0000 XLON 05003050000101398-E0PbSzpVGe7n
13:35:38 62 5,312.0000 XLON 05003050000102661-E0PbSzpVGgWH
13:37:39 171 5,310.0000 XLON 07003070000103173-E0PbSzpVGiTz
13:38:00 129 5,308.0000 XLON 05003050000102335-E0PbSzpVGiuX
13:40:36 173 5,330.0000 XLON 05003050000105516-E0PbSzpVGllN
13:41:27 174 5,346.0000 XLON 05003050000105788-E0PbSzpVGmo8
13:41:27 134 5,344.0000 XLON 07003070000105652-E0PbSzpVGmol
13:42:54 162 5,342.0000 XLON 07003070000106557-E0PbSzpVGnzJ
13:43:32 140 5,340.0000 XLON 05003050000106605-E0PbSzpVGoRH
13:45:39 109 5,330.0000 XLON 05003050000107341-E0PbSzpVGqwC
13:46:09 55 5,326.0000 XLON 05003050000108260-E0PbSzpVGrSV
13:47:56 60 5,326.0000 XLON 05003050000108994-E0PbSzpVGsfQ
13:47:56 83 5,326.0000 XLON 05003050000109046-E0PbSzpVGsfS
13:48:33 127 5,324.0000 XLON 07003070000108203-E0PbSzpVGszT
13:48:44 68 5,320.0000 XLON 05003050000109047-E0PbSzpVGtFl
13:50:26 98 5,316.0000 XLON 05003050000109879-E0PbSzpVGuTL
13:50:26 15 5,316.0000 XLON 05003050000109879-E0PbSzpVGuTO
13:50:51 75 5,318.0000 XLON 05003050000110345-E0PbSzpVGuss
13:52:40 121 5,318.0000 XLON 07003070000110784-E0PbSzpVGwsS
13:52:58 102 5,316.0000 XLON 07003070000110712-E0PbSzpVGxBz
13:53:13 84 5,314.0000 XLON 07003070000110785-E0PbSzpVGxTJ
13:55:25 117 5,316.0000 XLON 07003070000112701-E0PbSzpVGz3y
13:55:37 159 5,314.0000 XLON 05003050000112330-E0PbSzpVGzHm
13:57:00 126 5,312.0000 XLON 05003050000113419-E0PbSzpVH0mQ
13:57:51 158 5,316.0000 XLON 05003050000113751-E0PbSzpVH1UH
13:57:58 116 5,314.0000 XLON 05003050000113737-E0PbSzpVH1Yu
14:00:00 109 5,312.0000 XLON 07003070000114441-E0PbSzpVH3GK
14:01:47 131 5,314.0000 XLON 07003070000115556-E0PbSzpVH5aD
14:04:27 174 5,316.0000 XLON 07003070000116201-E0PbSzpVH7nK
14:04:51 174 5,314.0000 XLON 05003050000116075-E0PbSzpVH81K
14:07:32 201 5,316.0000 XLON 07003070000117615-E0PbSzpVHANy
14:07:45 161 5,314.0000 XLON 07003070000117378-E0PbSzpVHAUB
14:09:51 1 5,320.0000 XLON 05003050000118607-E0PbSzpVHC0r
14:09:51 152 5,320.0000 XLON 05003050000118607-E0PbSzpVHC0v
14:12:43 191 5,324.0000 XLON 05003050000119837-E0PbSzpVHDza
14:12:43 14 5,324.0000 XLON 05003050000119837-E0PbSzpVHDzX
14:16:00 239 5,326.0000 XLON 05003050000121163-E0PbSzpVHGuk
14:16:03 185 5,326.0000 XLON 07003070000121271-E0PbSzpVHGw7
14:16:23 49 5,326.0000 XLON 07003070000121271-E0PbSzpVHHBi
14:18:16 233 5,340.0000 XLON 05003050000122175-E0PbSzpVHJ16
14:19:29 215 5,338.0000 XLON 05003050000122108-E0PbSzpVHKV9
14:20:48 143 5,336.0000 XLON 07003070000122153-E0PbSzpVHLbj
14:21:19 231 5,336.0000 XLON 05003050000123337-E0PbSzpVHLzW
14:22:24 231 5,334.0000 XLON 07003070000123321-E0PbSzpVHMhq
14:23:56 162 5,332.0000 XLON 07003070000123939-E0PbSzpVHNyh
14:24:45 135 5,346.0000 XLON 07003070000124636-E0PbSzpVHOj0
14:24:57 108 5,348.0000 XLON 05003050000124660-E0PbSzpVHOrb
14:24:57 124 5,348.0000 XLON 05003050000124690-E0PbSzpVHOrf
14:27:20 187 5,354.0000 XLON 05003050000125823-E0PbSzpVHSl9
14:28:27 103 5,356.0000 XLON 05003050000126471-E0PbSzpVHTtY
14:28:27 167 5,356.0000 XLON 05003050000126471-E0PbSzpVHTta
14:29:30 346 5,356.0000 XLON 07003070000127519-E0PbSzpVHV4p
14:30:41 260 5,362.0000 XLON 05003050000129172-E0PbSzpVHZ29
14:32:03 173 5,368.0000 XLON 07003070000131196-E0PbSzpVHcmm
14:32:03 145 5,368.0000 XLON 07003070000131196-E0PbSzpVHcmo
14:32:05 79 5,364.0000 XLON 07003070000131195-E0PbSzpVHcue
14:32:05 451 5,366.0000 XLON 05003050000130686-E0PbSzpVHctz
14:32:57 249 5,362.0000 XLON 05003050000131906-E0PbSzpVHfZw
14:33:04 231 5,360.0000 XLON 07003070000131926-E0PbSzpVHg11
14:34:46 172 5,358.0000 XLON 07003070000134006-E0PbSzpVHji9
14:36:43 55 5,364.0000 XLON 07003070000135911-E0PbSzpVHnVm
14:37:02 128 5,360.0000 XLON 05003050000134401-E0PbSzpVHo83
14:37:02 280 5,362.0000 XLON 07003070000135653-E0PbSzpVHo7N
14:37:48 217 5,362.0000 XLON 05003050000136706-E0PbSzpVHpRe
14:38:10 54 5,360.0000 XLON 05003050000136504-E0PbSzpVHpwX
14:38:22 83 5,360.0000 XLON 05003050000136504-E0PbSzpVHq7f
14:38:22 57 5,360.0000 XLON 07003070000136743-E0PbSzpVHq7h
14:40:06 115 5,364.0000 XLON 05003050000138539-E0PbSzpVHt5a
14:40:06 109 5,364.0000 XLON 05003050000138539-E0PbSzpVHt5c
14:40:24 155 5,360.0000 XLON 07003070000138559-E0PbSzpVHtex
14:40:24 189 5,362.0000 XLON 05003050000138383-E0PbSzpVHte7
14:41:03 132 5,364.0000 XLON 05003050000139509-E0PbSzpVHupN
14:41:17 57 5,362.0000 XLON 07003070000139522-E0PbSzpVHvBx
14:41:17 115 5,362.0000 XLON 07003070000139522-E0PbSzpVHvCI
14:42:49 160 5,368.0000 XLON 07003070000140876-E0PbSzpVHxSs
14:44:25 42 5,372.0000 XLON 07003070000142026-E0PbSzpVI0BR
14:44:25 59 5,372.0000 XLON 07003070000142182-E0PbSzpVI0BT
14:44:25 103 5,372.0000 XLON 07003070000142026-E0PbSzpVI0BD
14:45:25 281 5,368.0000 XLON 05003050000142188-E0PbSzpVI1sU
14:46:08 195 5,368.0000 XLON 07003070000143680-E0PbSzpVI3LV
14:46:19 87 5,364.0000 XLON 07003070000143582-E0PbSzpVI3h0
14:46:19 228 5,366.0000 XLON 05003050000143619-E0PbSzpVI3fb
14:47:46 189 5,364.0000 XLON 07003070000145008-E0PbSzpVI62f
14:49:03 121 5,366.0000 XLON 07003070000146073-E0PbSzpVI8LD
14:51:16 90 5,370.0000 XLON 07003070000146645-E0PbSzpVIBkh
14:52:06 210 5,372.0000 XLON 05003050000148513-E0PbSzpVIClU
14:52:30 63 5,370.0000 XLON 05003050000148377-E0PbSzpVIDNn
14:52:30 86 5,370.0000 XLON 07003070000146645-E0PbSzpVIDNj
14:53:58 267 5,370.0000 XLON 07003070000148924-E0PbSzpVIF4j
14:53:58 226 5,372.0000 XLON 07003070000149082-E0PbSzpVIF45
14:54:25 34 5,372.0000 XLON 07003070000150048-E0PbSzpVIFbr
14:54:57 143 5,376.0000 XLON 05003050000150403-E0PbSzpVIG92
14:54:57 32 5,376.0000 XLON 05003050000150403-E0PbSzpVIG94
14:55:09 146 5,374.0000 XLON 07003070000150182-E0PbSzpVIGVP
14:56:12 10 5,372.0000 XLON 07003070000150048-E0PbSzpVII5J
14:56:12 40 5,372.0000 XLON 07003070000150048-E0PbSzpVII5P
14:56:12 25 5,372.0000 XLON 07003070000150048-E0PbSzpVII5U
14:56:12 17 5,372.0000 XLON 07003070000150048-E0PbSzpVII5W
14:56:12 60 5,372.0000 XLON 07003070000150048-E0PbSzpVII5Y
14:56:12 238 5,376.0000 XLON 05003050000151174-E0PbSzpVII2n
14:58:52 129 5,372.0000 XLON 07003070000152243-E0PbSzpVILK1
14:58:52 178 5,374.0000 XLON 05003050000152271-E0PbSzpVILIi
15:00:13 228 5,376.0000 XLON 07003070000153532-E0PbSzpVINOv
15:00:28 55 5,374.0000 XLON 05003050000153164-E0PbSzpVINqa
15:00:28 135 5,374.0000 XLON 05003050000153164-E0PbSzpVINqc
15:01:45 67 5,368.0000 XLON 07003070000154389-E0PbSzpVIPql
15:01:45 167 5,368.0000 XLON 07003070000154389-E0PbSzpVIPqn
15:01:45 270 5,370.0000 XLON 05003050000154417-E0PbSzpVIPlL
15:03:39 212 5,376.0000 XLON 07003070000156008-E0PbSzpVITK1
15:03:39 74 5,374.0000 XLON 07003070000155945-E0PbSzpVITKJ
15:03:40 12 5,374.0000 XLON 07003070000155945-E0PbSzpVITMH
15:03:55 46 5,372.0000 XLON 05003050000155997-E0PbSzpVITpk
15:03:55 45 5,372.0000 XLON 05003050000155997-E0PbSzpVITot
15:03:55 80 5,374.0000 XLON 07003070000155945-E0PbSzpVITnx
15:03:55 23 5,374.0000 XLON 07003070000155945-E0PbSzpVITmq
15:03:55 24 5,374.0000 XLON 07003070000155945-E0PbSzpVITmM
15:05:03 183 5,370.0000 XLON 05003050000156402-E0PbSzpVIVRS
15:05:03 146 5,372.0000 XLON 07003070000156392-E0PbSzpVIVQr
15:07:35 151 5,372.0000 XLON 07003070000157909-E0PbSzpVIapb
15:08:14 213 5,378.0000 XLON 05003050000158692-E0PbSzpVIcCx
15:08:51 45 5,374.0000 XLON 07003070000158571-E0PbSzpVId3Y
15:09:03 185 5,374.0000 XLON 07003070000158571-E0PbSzpVIdGp
15:10:09 172 5,380.0000 XLON 07003070000159752-E0PbSzpVIesw
15:10:36 199 5,378.0000 XLON 07003070000159631-E0PbSzpVIfQ0
15:11:08 150 5,374.0000 XLON 05003050000160513-E0PbSzpVIg2r
15:12:25 87 5,374.0000 XLON 05003050000161125-E0PbSzpVIhiF
15:13:28 105 5,374.0000 XLON 07003070000161496-E0PbSzpVIj7h
15:13:28 33 5,374.0000 XLON 07003070000161496-E0PbSzpVIj7T
15:13:28 156 5,376.0000 XLON 05003050000161546-E0PbSzpVIj70
15:13:29 35 5,370.0000 XLON 05003050000161126-E0PbSzpVIjBn
15:13:29 89 5,370.0000 XLON 05003050000161126-E0PbSzpVIjBp
15:13:29 12 5,370.0000 XLON 05003050000161126-E0PbSzpVIjBr
15:13:29 64 5,372.0000 XLON 07003070000160470-E0PbSzpVIjB5
15:14:57 138 5,374.0000 XLON 07003070000162662-E0PbSzpVIlR7
15:15:12 163 5,372.0000 XLON 05003050000162547-E0PbSzpVIlpI
15:16:08 145 5,378.0000 XLON 07003070000163491-E0PbSzpVInAA
15:16:28 172 5,376.0000 XLON 05003050000163573-E0PbSzpVInjD
15:17:44 163 5,384.0000 XLON 05003050000164632-E0PbSzpVIpw2
15:18:05 190 5,380.0000 XLON 05003050000164633-E0PbSzpVIqN0
15:18:05 76 5,382.0000 XLON 07003070000164530-E0PbSzpVIqLF
15:19:44 164 5,382.0000 XLON 05003050000165707-E0PbSzpVIsgq
15:20:20 54 5,380.0000 XLON 07003070000165508-E0PbSzpVItZk
15:20:26 64 5,380.0000 XLON 07003070000165508-E0PbSzpVIthH
15:21:28 55 5,374.0000 XLON 05003050000166525-E0PbSzpVIukU
15:21:35 25 5,374.0000 XLON 05003050000166525-E0PbSzpVIuw7
15:21:49 74 5,374.0000 XLON 05003050000166525-E0PbSzpVIvOb
15:23:17 182 5,384.0000 XLON 07003070000167636-E0PbSzpVIxjM
15:24:34 115 5,384.0000 XLON 05003050000167938-E0PbSzpVIz7G
15:24:34 273 5,384.0000 XLON 07003070000168307-E0PbSzpVIz7L
15:24:34 80 5,384.0000 XLON 05003050000168420-E0PbSzpVIz7N
15:26:11 31 5,386.0000 XLON 05003050000169299-E0PbSzpVJ1Qb
15:26:22 38 5,386.0000 XLON 05003050000169299-E0PbSzpVJ1al
15:26:36 9 5,388.0000 XLON 05003050000169606-E0PbSzpVJ1sQ
15:27:09 67 5,390.0000 XLON 05003050000169647-E0PbSzpVJ2VX
15:27:30 54 5,390.0000 XLON 05003050000169647-E0PbSzpVJ34O
15:27:50 135 5,390.0000 XLON 07003070000170109-E0PbSzpVJ3OM
15:27:50 48 5,390.0000 XLON 07003070000170109-E0PbSzpVJ3OO
15:29:38 26 5,390.0000 XLON 07003070000170977-E0PbSzpVJ5N2
15:29:54 175 5,390.0000 XLON 07003070000170977-E0PbSzpVJ5bL
15:29:56 90 5,388.0000 XLON 07003070000169511-E0PbSzpVJ5ft
15:31:04 104 5,390.0000 XLON 05003050000172133-E0PbSzpVJ7P0
15:31:15 27 5,388.0000 XLON 05003050000169626-E0PbSzpVJ7js
15:31:15 22 5,388.0000 XLON 07003070000169511-E0PbSzpVJ7jq
15:31:25 56 5,388.0000 XLON 05003050000169626-E0PbSzpVJ7wC
15:31:27 13 5,388.0000 XLON 07003070000172332-E0PbSzpVJ7yx
15:31:54 95 5,386.0000 XLON 07003070000170176-E0PbSzpVJ8XU
15:31:54 42 5,388.0000 XLON 07003070000172332-E0PbSzpVJ8WF
15:33:44 207 5,388.0000 XLON 07003070000173524-E0PbSzpVJAky
15:34:51 230 5,392.0000 XLON 07003070000174556-E0PbSzpVJCLS
15:34:56 269 5,390.0000 XLON 05003050000174331-E0PbSzpVJCS1
15:34:56 154 5,390.0000 XLON 07003070000174231-E0PbSzpVJCS5
15:35:57 176 5,390.0000 XLON 05003050000174919-E0PbSzpVJE95
15:36:24 45 5,396.0000 XLON 05003050000175685-E0PbSzpVJGPV
15:36:24 48 5,396.0000 XLON 05003050000175685-E0PbSzpVJGPX
15:36:44 98 5,396.0000 XLON 05003050000175876-E0PbSzpVJH1r
15:37:00 237 5,394.0000 XLON 05003050000175503-E0PbSzpVJHK2
15:38:13 51 5,396.0000 XLON 07003070000176613-E0PbSzpVJIsY
15:38:13 135 5,396.0000 XLON 07003070000176613-E0PbSzpVJIsQ
15:38:41 144 5,394.0000 XLON 05003050000176493-E0PbSzpVJJPG
15:38:41 93 5,394.0000 XLON 05003050000176493-E0PbSzpVJJPE
15:40:45 171 5,392.0000 XLON 07003070000177276-E0PbSzpVJLx2
15:40:45 32 5,392.0000 XLON 07003070000177276-E0PbSzpVJLx4
15:40:45 205 5,394.0000 XLON 07003070000177456-E0PbSzpVJLw7
15:43:04 21 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpB
15:43:04 1 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpD
15:43:04 8 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpF
15:43:04 36 5,396.0000 XLON 05003050000179365-E0PbSzpVJOpH
15:43:07 3 5,396.0000 XLON 05003050000179386-E0PbSzpVJOqn
15:43:07 1 5,396.0000 XLON 05003050000179386-E0PbSzpVJOqp
15:43:07 5 5,396.0000 XLON 05003050000179386-E0PbSzpVJOqr
15:43:27 6 5,396.0000 XLON 07003070000179531-E0PbSzpVJP2c
15:43:27 1 5,396.0000 XLON 07003070000179531-E0PbSzpVJP2e
15:43:32 20 5,396.0000 XLON 07003070000179547-E0PbSzpVJP6C
15:43:37 10 5,398.0000 XLON 05003050000179652-E0PbSzpVJPAZ
15:43:55 206 5,394.0000 XLON 07003070000178538-E0PbSzpVJPac
15:43:55 117 5,396.0000 XLON 07003070000179547-E0PbSzpVJPZg
15:43:55 107 5,398.0000 XLON 07003070000179714-E0PbSzpVJPZ2
15:45:10 180 5,398.0000 XLON 05003050000180513-E0PbSzpVJQyF
15:45:22 3 5,398.0000 XLON 05003050000180513-E0PbSzpVJR6c
15:46:05 307 5,398.0000 XLON 07003070000181015-E0PbSzpVJRcF
15:46:08 90 5,396.0000 XLON 05003050000180185-E0PbSzpVJRkx
15:46:08 45 5,396.0000 XLON 07003070000180131-E0PbSzpVJRkz
15:49:18 105 5,398.0000 XLON 07003070000181974-E0PbSzpVJVIb
15:49:18 192 5,398.0000 XLON 07003070000181974-E0PbSzpVJVId
15:49:18 257 5,400.0000 XLON 05003050000182698-E0PbSzpVJVHa
15:50:06 183 5,398.0000 XLON 07003070000182955-E0PbSzpVJWGp
15:50:57 44 5,394.0000 XLON 07003070000182956-E0PbSzpVJXYO
15:50:57 108 5,396.0000 XLON 05003050000183011-E0PbSzpVJXWx
15:50:57 33 5,396.0000 XLON 05003050000183011-E0PbSzpVJXWz
15:51:44 172 5,394.0000 XLON 07003070000182956-E0PbSzpVJYgD
15:53:08 131 5,398.0000 XLON 05003050000184425-E0PbSzpVJb0G
15:53:08 28 5,398.0000 XLON 05003050000184425-E0PbSzpVJb0M
15:53:08 68 5,398.0000 XLON 05003050000184717-E0PbSzpVJb0S
15:54:37 43 5,398.0000 XLON 07003070000185570-E0PbSzpVJd0q
15:54:37 157 5,398.0000 XLON 07003070000185570-E0PbSzpVJd0o
15:54:37 224 5,400.0000 XLON 05003050000185692-E0PbSzpVJd06
15:54:37 26 5,400.0000 XLON 05003050000185692-E0PbSzpVJczf
15:54:37 19 5,400.0000 XLON 05003050000185692-E0PbSzpVJczQ
15:54:37 11 5,400.0000 XLON 05003050000185692-E0PbSzpVJczS
15:56:34 222 5,402.0000 XLON 07003070000186767-E0PbSzpVJfkZ
15:57:22 222 5,400.0000 XLON 07003070000186486-E0PbSzpVJgvT
15:57:47 222 5,400.0000 XLON 05003050000187514-E0PbSzpVJhWX
15:59:13 204 5,400.0000 XLON 05003050000188161-E0PbSzpVJjgl
15:59:13 170 5,402.0000 XLON 07003070000188153-E0PbSzpVJjg4
16:00:29 193 5,406.0000 XLON 05003050000189157-E0PbSzpVJmQA
16:00:53 193 5,404.0000 XLON 07003070000188966-E0PbSzpVJn0N
16:01:12 253 5,404.0000 XLON 07003070000189585-E0PbSzpVJnUO
16:01:51 79 5,408.0000 XLON 07003070000189964-E0PbSzpVJoi1
16:02:01 30 5,408.0000 XLON 07003070000189964-E0PbSzpVJouz
16:02:51 79 5,414.0000 XLON 07003070000190597-E0PbSzpVJqR6
16:02:51 193 5,414.0000 XLON 05003050000190623-E0PbSzpVJqRF
16:02:51 114 5,414.0000 XLON 07003070000190597-E0PbSzpVJqRD
16:04:38 300 5,414.0000 XLON 07003070000191435-E0PbSzpVJsrm
16:05:31 60 5,410.0000 XLON 07003070000191563-E0PbSzpVJtcx
16:05:41 240 5,410.0000 XLON 05003050000191480-E0PbSzpVJtp1
16:06:45 39 5,416.0000 XLON 07003070000192675-E0PbSzpVJv31
16:06:45 37 5,416.0000 XLON 07003070000192675-E0PbSzpVJv2n
16:06:45 8 5,416.0000 XLON 07003070000192675-E0PbSzpVJv2W
16:06:46 48 5,416.0000 XLON 05003050000192706-E0PbSzpVJv4P
16:06:46 17 5,416.0000 XLON 07003070000192675-E0PbSzpVJv4N
16:06:46 122 5,416.0000 XLON 05003050000192706-E0PbSzpVJv4R
16:06:46 103 5,416.0000 XLON 07003070000192675-E0PbSzpVJv4J
16:07:02 84 5,412.0000 XLON 07003070000192695-E0PbSzpVJvNE
16:07:03 27 5,412.0000 XLON 07003070000192695-E0PbSzpVJvRy
16:07:06 25 5,412.0000 XLON 07003070000192695-E0PbSzpVJvcP
16:08:10 179 5,414.0000 XLON 05003050000193442-E0PbSzpVJwxk
16:09:18 28 5,412.0000 XLON 05003050000193253-E0PbSzpVJy3v
16:09:18 80 5,412.0000 XLON 05003050000193253-E0PbSzpVJy3r
16:09:19 97 5,410.0000 XLON 07003070000193415-E0PbSzpVJy5J
16:09:19 119 5,412.0000 XLON 05003050000193253-E0PbSzpVJy4a
16:09:51 187 5,406.0000 XLON 07003070000194029-E0PbSzpVJyan
16:11:29 57 5,410.0000 XLON 05003050000194962-E0PbSzpVK0G8
16:11:29 264 5,410.0000 XLON 05003050000194962-E0PbSzpVK0GB
16:11:40 257 5,408.0000 XLON 07003070000194930-E0PbSzpVK0V1
16:12:46 270 5,406.0000 XLON 07003070000195833-E0PbSzpVK1kD
16:14:30 39 5,402.0000 XLON 05003050000195489-E0PbSzpVK3db
16:14:30 150 5,402.0000 XLON 05003050000196806-E0PbSzpVK3df
16:14:30 58 5,402.0000 XLON 07003070000195855-E0PbSzpVK3dd
16:14:30 38 5,402.0000 XLON 05003050000195489-E0PbSzpVK3b7
16:14:30 155 5,404.0000 XLON 05003050000195850-E0PbSzpVK3a1
16:14:30 19 5,404.0000 XLON 05003050000195850-E0PbSzpVK3a6
16:14:30 73 5,404.0000 XLON 05003050000196805-E0PbSzpVK3aC
16:16:34 282 5,402.0000 XLON 07003070000197980-E0PbSzpVK6Vw
16:18:00 202 5,404.0000 XLON 05003050000198202-E0PbSzpVK85R
16:18:00 70 5,406.0000 XLON 07003070000198365-E0PbSzpVK84p
16:18:00 76 5,408.0000 XLON 05003050000198404-E0PbSzpVK848
16:18:00 214 5,408.0000 XLON 07003070000198308-E0PbSzpVK842
16:18:00 332 5,408.0000 XLON 07003070000198364-E0PbSzpVK846
16:19:39 24 5,408.0000 XLON 07003070000198778-E0PbSzpVKAn9
16:20:00 325 5,408.0000 XLON 07003070000198778-E0PbSzpVKBKv
16:20:39 179 5,410.0000 XLON 07003070000198901-E0PbSzpVKCja
16:21:08 300 5,408.0000 XLON 07003070000199224-E0PbSzpVKDVM
16:22:27 249 5,406.0000 XLON 05003050000198775-E0PbSzpVKFcb
16:22:51 185 5,406.0000 XLON 07003070000199655-E0PbSzpVKG9m
16:22:51 105 5,406.0000 XLON 07003070000199655-E0PbSzpVKG9c
16:24:29 225 5,410.0000 XLON 07003070000200099-E0PbSzpVKIkg
16:24:30 31 5,410.0000 XLON 07003070000200099-E0PbSzpVKIm2
16:24:33 81 5,410.0000 XLON 07003070000200099-E0PbSzpVKIqS
16:24:50 36 5,410.0000 XLON 07003070000200099-E0PbSzpVKJ5X
16:25:02 163 5,414.0000 XLON 07003070000200244-E0PbSzpVKJS2
16:25:02 64 5,414.0000 XLON 07003070000200244-E0PbSzpVKJS4
16:25:02 78 5,414.0000 XLON 07003070000200244-E0PbSzpVKJS6
16:26:22 203 5,414.0000 XLON 05003050000200589-E0PbSzpVKLoJ
16:26:49 26 5,412.0000 XLON 07003070000200505-E0PbSzpVKMTm
16:26:49 3 5,412.0000 XLON 07003070000200505-E0PbSzpVKMTo
16:27:00 230 5,412.0000 XLON 07003070000200505-E0PbSzpVKMgQ
16:27:46 65 5,406.0000 XLON 05003050000200832-E0PbSzpVKNue
16:27:46 8 5,406.0000 XLON 05003050000200832-E0PbSzpVKNui
16:27:46 144 5,408.0000 XLON 05003050000201025-E0PbSzpVKNr8
16:27:57 82 5,404.0000 XLON 07003070000200987-E0PbSzpVKOGk
16:28:55 33 5,400.0000 XLON 05003050000201331-E0PbSzpVKQ3P
16:28:55 33 5,400.0000 XLON 05003050000201331-E0PbSzpVKQ3N
16:28:57 22 5,400.0000 XLON 05003050000201331-E0PbSzpVKQBi
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 POSPKFBPABDDBBD
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement