REG - Ashtead Group PLC - Transaction in Own Shares
23/12/2025 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:20251223:nRSW5503Ma&default-theme=true
RNS Number : 5503M Ashtead Group PLC 23 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 22 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: 71,800
Date of transaction: 22 December 2025
Average price paid per share (pence): 5,304.1677
Lowest price paid per share (pence): 5,258.0000
Highest price paid per share (pence): 5,362.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,147,845 (excluding Treasury shares), and the
Company will hold 34,206,988 ordinary shares in Treasury.
The figure of 417,147,845 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
08:01:14 393 5,362.0000 XLON 05003050000004734-E0PeMplDIbEx
08:02:03 95 5,360.0000 XLON 07003070000004753-E0PeMplDIcqN
08:02:03 298 5,360.0000 XLON 07003070000004753-E0PeMplDIcqP
08:03:38 253 5,360.0000 XLON 05003050000005223-E0PeMplDIege
08:04:29 77 5,362.0000 XLON 05003050000005306-E0PeMplDIfOX
08:04:29 62 5,362.0000 XLON 07003070000005330-E0PeMplDIfOZ
08:04:31 185 5,360.0000 XLON 05003050000005293-E0PeMplDIfQN
08:04:34 132 5,358.0000 XLON 05003050000005307-E0PeMplDIfUd
08:06:33 246 5,354.0000 XLON 05003050000005519-E0PeMplDIhRD
08:06:55 126 5,350.0000 XLON 07003070000005347-E0PeMplDIhhz
08:06:55 18 5,350.0000 XLON 07003070000005347-E0PeMplDIhi1
08:06:55 176 5,350.0000 XLON 07003070000005532-E0PeMplDIhi3
08:09:17 20 5,356.0000 XLON 05003050000005846-E0PeMplDIk9j
08:09:17 109 5,356.0000 XLON 05003050000005846-E0PeMplDIk9l
08:09:59 118 5,354.0000 XLON 05003050000005922-E0PeMplDIkx0
08:10:03 90 5,352.0000 XLON 05003050000005836-E0PeMplDIl6s
08:10:03 155 5,352.0000 XLON 07003070000005822-E0PeMplDIl6q
08:11:30 79 5,350.0000 XLON 07003070000006062-E0PeMplDImxZ
08:11:30 115 5,350.0000 XLON 07003070000006062-E0PeMplDImxb
08:12:28 125 5,346.0000 XLON 05003050000006057-E0PeMplDInqX
08:12:33 138 5,344.0000 XLON 05003050000006030-E0PeMplDInv9
08:13:13 188 5,340.0000 XLON 07003070000006186-E0PeMplDIopb
08:14:59 165 5,340.0000 XLON 05003050000006405-E0PeMplDIq5J
08:16:33 175 5,344.0000 XLON 05003050000006991-E0PeMplDIrJp
08:16:36 157 5,342.0000 XLON 05003050000006976-E0PeMplDIrND
08:17:56 62 5,340.0000 XLON 07003070000007605-E0PeMplDIsUd
08:17:56 127 5,340.0000 XLON 07003070000007605-E0PeMplDIsUj
08:21:41 100 5,348.0000 XLON 07003070000008912-E0PeMplDIw3g
08:21:41 80 5,348.0000 XLON 07003070000008912-E0PeMplDIw3i
08:22:20 83 5,348.0000 XLON 05003050000009140-E0PeMplDIwh4
08:23:00 213 5,348.0000 XLON 07003070000009422-E0PeMplDIx2Z
08:23:01 10 5,344.0000 XLON 05003050000008507-E0PeMplDIx3q
08:23:01 185 5,344.0000 XLON 05003050000008507-E0PeMplDIx4G
08:23:01 63 5,346.0000 XLON 07003070000008585-E0PeMplDIx3H
08:23:01 92 5,346.0000 XLON 07003070000008585-E0PeMplDIx3K
08:24:36 100 5,342.0000 XLON 05003050000009963-E0PeMplDIxqe
08:24:42 92 5,344.0000 XLON 05003050000009970-E0PeMplDIxw1
08:26:01 215 5,338.0000 XLON 05003050000010379-E0PeMplDIyuh
08:27:41 186 5,336.0000 XLON 07003070000009903-E0PeMplDIzsL
08:27:41 215 5,338.0000 XLON 05003050000010850-E0PeMplDIzrr
08:29:38 36 5,330.0000 XLON 05003050000009507-E0PeMplDJ12L
08:29:38 134 5,330.0000 XLON 05003050000009507-E0PeMplDJ12N
08:32:38 191 5,328.0000 XLON 05003050000012324-E0PeMplDJ3NZ
08:32:42 221 5,328.0000 XLON 07003070000012351-E0PeMplDJ3Rq
08:32:46 180 5,326.0000 XLON 05003050000012227-E0PeMplDJ3Um
08:32:49 108 5,322.0000 XLON 05003050000011272-E0PeMplDJ3Wy
08:32:49 71 5,322.0000 XLON 07003070000010872-E0PeMplDJ3Ww
08:34:53 148 5,318.0000 XLON 05003050000013113-E0PeMplDJ5FP
08:37:17 112 5,322.0000 XLON 07003070000013949-E0PeMplDJ6w6
08:37:17 119 5,322.0000 XLON 07003070000013949-E0PeMplDJ6w8
08:37:41 8 5,322.0000 XLON 05003050000014056-E0PeMplDJ7Di
08:38:19 31 5,322.0000 XLON 07003070000014232-E0PeMplDJ7Wi
08:38:19 116 5,322.0000 XLON 07003070000014232-E0PeMplDJ7Wk
08:39:40 169 5,318.0000 XLON 05003050000013493-E0PeMplDJ8Ju
08:42:17 258 5,316.0000 XLON 07003070000015162-E0PeMplDJ9su
08:42:17 195 5,318.0000 XLON 07003070000015403-E0PeMplDJ9sL
08:43:52 170 5,322.0000 XLON 07003070000015732-E0PeMplDJB67
08:43:52 33 5,324.0000 XLON 05003050000015817-E0PeMplDJB5i
08:43:52 111 5,324.0000 XLON 05003050000015817-E0PeMplDJB5k
08:46:39 49 5,320.0000 XLON 05003050000016550-E0PeMplDJCwh
08:46:43 187 5,318.0000 XLON 05003050000016473-E0PeMplDJD2V
08:47:41 108 5,318.0000 XLON 07003070000016897-E0PeMplDJDx0
08:48:13 65 5,318.0000 XLON 07003070000017009-E0PeMplDJEGE
08:50:25 191 5,314.0000 XLON 07003070000017351-E0PeMplDJGAH
08:50:25 191 5,316.0000 XLON 05003050000017638-E0PeMplDJG9s
08:51:49 100 5,312.0000 XLON 07003070000018152-E0PeMplDJH4o
08:52:49 188 5,308.0000 XLON 05003050000017933-E0PeMplDJHTU
08:54:51 167 5,308.0000 XLON 05003050000018901-E0PeMplDJIAR
08:55:49 198 5,306.0000 XLON 05003050000018856-E0PeMplDJIYm
08:56:06 182 5,302.0000 XLON 05003050000019206-E0PeMplDJIlF
08:58:05 80 5,308.0000 XLON 05003050000019758-E0PeMplDJJyf
08:58:26 87 5,306.0000 XLON 05003050000019747-E0PeMplDJKBB
08:58:26 78 5,306.0000 XLON 05003050000019747-E0PeMplDJKBF
08:59:29 62 5,302.0000 XLON 07003070000019783-E0PeMplDJKZZ
08:59:29 78 5,302.0000 XLON 07003070000019783-E0PeMplDJKZb
09:01:37 140 5,306.0000 XLON 05003050000021425-E0PeMplDJLzg
09:01:37 34 5,306.0000 XLON 05003050000021425-E0PeMplDJLzj
09:03:00 155 5,310.0000 XLON 07003070000022095-E0PeMplDJMqo
09:03:00 30 5,310.0000 XLON 07003070000022095-E0PeMplDJMqq
09:04:40 114 5,310.0000 XLON 05003050000022660-E0PeMplDJNiw
09:04:40 83 5,310.0000 XLON 05003050000022660-E0PeMplDJNiy
09:06:20 108 5,310.0000 XLON 07003070000023319-E0PeMplDJOcM
09:06:20 68 5,310.0000 XLON 07003070000023319-E0PeMplDJOcO
09:06:21 213 5,306.0000 XLON 07003070000021986-E0PeMplDJOdg
09:09:45 147 5,306.0000 XLON 05003050000024386-E0PeMplDJQdz
09:11:01 66 5,306.0000 XLON 07003070000024878-E0PeMplDJRkV
09:11:01 45 5,306.0000 XLON 07003070000024878-E0PeMplDJRkX
09:11:43 68 5,306.0000 XLON 07003070000025106-E0PeMplDJS7g
09:12:41 207 5,306.0000 XLON 05003050000025295-E0PeMplDJSLE
09:15:56 1 5,304.0000 XLON 07003070000026296-E0PeMplDJTaO
09:16:20 66 5,304.0000 XLON 05003050000026401-E0PeMplDJTod
09:16:39 106 5,306.0000 XLON 07003070000026586-E0PeMplDJTs0
09:16:39 73 5,306.0000 XLON 07003070000026586-E0PeMplDJTs2
09:18:00 116 5,306.0000 XLON 05003050000026896-E0PeMplDJUNe
09:19:12 86 5,304.0000 XLON 07003070000027258-E0PeMplDJVCX
09:19:30 92 5,304.0000 XLON 05003050000027333-E0PeMplDJVJ9
09:19:45 123 5,304.0000 XLON 05003050000027333-E0PeMplDJVO1
09:21:15 174 5,304.0000 XLON 07003070000027893-E0PeMplDJW5Y
09:23:19 138 5,308.0000 XLON 05003050000028419-E0PeMplDJXDV
09:23:19 92 5,308.0000 XLON 05003050000028419-E0PeMplDJXDX
09:23:43 195 5,306.0000 XLON 07003070000028402-E0PeMplDJXJr
09:24:40 143 5,308.0000 XLON 07003070000028831-E0PeMplDJXio
09:26:01 14 5,308.0000 XLON 07003070000029222-E0PeMplDJYAc
09:26:01 181 5,308.0000 XLON 07003070000029222-E0PeMplDJYAe
09:27:41 130 5,320.0000 XLON 07003070000029638-E0PeMplDJZCR
09:29:14 92 5,316.0000 XLON 07003070000029584-E0PeMplDJZvb
09:30:05 100 5,320.0000 XLON 05003050000030257-E0PeMplDJaoz
09:30:07 170 5,318.0000 XLON 05003050000030013-E0PeMplDJaqW
09:32:29 148 5,312.0000 XLON 05003050000030571-E0PeMplDJbxQ
09:36:20 79 5,310.0000 XLON 05003050000032029-E0PeMplDJdn5
09:36:20 115 5,310.0000 XLON 05003050000032029-E0PeMplDJdn7
09:36:20 80 5,310.0000 XLON 05003050000032029-E0PeMplDJdn9
09:37:23 134 5,306.0000 XLON 07003070000031568-E0PeMplDJeAW
09:39:47 149 5,306.0000 XLON 05003050000032887-E0PeMplDJfOV
09:39:47 41 5,306.0000 XLON 05003050000032887-E0PeMplDJfOX
09:39:47 44 5,306.0000 XLON 05003050000032887-E0PeMplDJfOZ
09:40:12 298 5,304.0000 XLON 05003050000032808-E0PeMplDJfVk
09:44:43 205 5,306.0000 XLON 05003050000034145-E0PeMplDJhRx
09:47:32 97 5,308.0000 XLON 07003070000034662-E0PeMplDJiZL
09:47:32 173 5,308.0000 XLON 07003070000034662-E0PeMplDJiZQ
09:48:44 100 5,310.0000 XLON 05003050000035088-E0PeMplDJjKg
09:48:44 108 5,310.0000 XLON 05003050000035088-E0PeMplDJjKi
09:49:43 184 5,312.0000 XLON 05003050000035326-E0PeMplDJjfw
09:51:24 23 5,310.0000 XLON 07003070000035734-E0PeMplDJkOf
09:51:24 157 5,310.0000 XLON 07003070000035734-E0PeMplDJkOj
09:54:05 178 5,314.0000 XLON 07003070000036355-E0PeMplDJlMv
09:54:06 148 5,312.0000 XLON 05003050000036182-E0PeMplDJlNY
09:55:04 152 5,308.0000 XLON 07003070000036505-E0PeMplDJm1Z
09:55:09 117 5,304.0000 XLON 05003050000036404-E0PeMplDJm7s
09:57:15 62 5,302.0000 XLON 07003070000036937-E0PeMplDJn96
10:02:08 227 5,306.0000 XLON 05003050000038437-E0PeMplDJpqm
10:03:18 196 5,306.0000 XLON 05003050000038632-E0PeMplDJqKu
10:05:13 260 5,308.0000 XLON 07003070000039533-E0PeMplDJrHO
10:05:17 130 5,306.0000 XLON 05003050000039217-E0PeMplDJrIk
10:05:17 43 5,306.0000 XLON 05003050000039217-E0PeMplDJrIT
10:07:32 74 5,306.0000 XLON 07003070000039779-E0PeMplDJsIn
10:08:36 154 5,312.0000 XLON 07003070000040283-E0PeMplDJslW
10:09:38 42 5,312.0000 XLON 05003050000040324-E0PeMplDJtFK
10:09:38 115 5,312.0000 XLON 05003050000040324-E0PeMplDJtFP
10:11:58 98 5,312.0000 XLON 07003070000041010-E0PeMplDJu4y
10:11:58 91 5,312.0000 XLON 07003070000041010-E0PeMplDJu4v
10:14:21 107 5,314.0000 XLON 07003070000041490-E0PeMplDJutN
10:16:20 207 5,314.0000 XLON 05003050000041760-E0PeMplDJvLK
10:16:20 88 5,312.0000 XLON 05003050000041571-E0PeMplDJvLQ
10:16:20 120 5,312.0000 XLON 05003050000041690-E0PeMplDJvLU
10:18:47 138 5,310.0000 XLON 05003050000042077-E0PeMplDJwZs
10:19:39 115 5,318.0000 XLON 07003070000042627-E0PeMplDJx7j
10:21:04 172 5,316.0000 XLON 07003070000042944-E0PeMplDJxot
10:23:19 171 5,316.0000 XLON 05003050000043235-E0PeMplDJyVj
10:27:36 87 5,316.0000 XLON 05003050000044144-E0PeMplDJzmD
10:27:36 157 5,316.0000 XLON 05003050000044144-E0PeMplDJzmF
10:29:45 244 5,316.0000 XLON 05003050000044641-E0PeMplDK0eY
10:29:45 1 5,316.0000 XLON 05003050000044641-E0PeMplDK0ee
10:31:38 64 5,314.0000 XLON 05003050000044561-E0PeMplDK1Ml
10:31:38 155 5,314.0000 XLON 07003070000043238-E0PeMplDK1Mj
10:31:57 83 5,310.0000 XLON 07003070000043561-E0PeMplDK1f4
10:31:57 103 5,310.0000 XLON 07003070000043561-E0PeMplDK1fA
10:33:31 17 5,310.0000 XLON 05003050000045557-E0PeMplDK2Mz
10:33:31 192 5,310.0000 XLON 05003050000045557-E0PeMplDK2N1
10:34:52 195 5,312.0000 XLON 05003050000045744-E0PeMplDK3AT
10:36:28 185 5,312.0000 XLON 05003050000046246-E0PeMplDK3m1
10:39:13 90 5,310.0000 XLON 05003050000045563-E0PeMplDK56C
10:45:43 307 5,312.0000 XLON 07003070000048604-E0PeMplDK7z8
10:47:12 296 5,312.0000 XLON 07003070000048693-E0PeMplDK8bv
10:47:21 158 5,310.0000 XLON 07003070000047271-E0PeMplDK8e6
10:47:41 166 5,310.0000 XLON 05003050000048970-E0PeMplDK8pg
10:49:40 152 5,306.0000 XLON 07003070000049105-E0PeMplDK9Zw
10:51:01 137 5,306.0000 XLON 07003070000049796-E0PeMplDKAEF
10:52:44 168 5,302.0000 XLON 05003050000049316-E0PeMplDKAji
10:58:19 74 5,304.0000 XLON 05003050000051186-E0PeMplDKCja
10:58:19 7 5,304.0000 XLON 05003050000051186-E0PeMplDKCjc
10:58:38 27 5,304.0000 XLON 07003070000051391-E0PeMplDKCqi
10:58:38 97 5,304.0000 XLON 07003070000051391-E0PeMplDKCqf
10:59:21 8 5,304.0000 XLON 07003070000051555-E0PeMplDKDCI
10:59:40 3 5,304.0000 XLON 05003050000051529-E0PeMplDKDLq
10:59:40 6 5,304.0000 XLON 05003050000051529-E0PeMplDKDLs
10:59:59 215 5,304.0000 XLON 07003070000051711-E0PeMplDKDXz
11:01:42 35 5,304.0000 XLON 05003050000052003-E0PeMplDKEF7
11:01:42 148 5,304.0000 XLON 05003050000052003-E0PeMplDKEF9
11:02:41 77 5,304.0000 XLON 05003050000052200-E0PeMplDKEgB
11:02:41 138 5,304.0000 XLON 05003050000052200-E0PeMplDKEgD
11:03:16 168 5,302.0000 XLON 07003070000050430-E0PeMplDKEwE
11:04:39 46 5,302.0000 XLON 05003050000052623-E0PeMplDKFUB
11:04:39 89 5,302.0000 XLON 05003050000052623-E0PeMplDKFUD
11:06:01 69 5,302.0000 XLON 05003050000052879-E0PeMplDKFqY
11:09:41 147 5,302.0000 XLON 07003070000053841-E0PeMplDKH2m
11:09:41 42 5,302.0000 XLON 07003070000053841-E0PeMplDKH2j
11:11:20 8 5,302.0000 XLON 07003070000054177-E0PeMplDKHkV
11:11:39 69 5,302.0000 XLON 07003070000054235-E0PeMplDKHr3
11:11:39 122 5,302.0000 XLON 07003070000054235-E0PeMplDKHr5
11:12:13 99 5,300.0000 XLON 07003070000053144-E0PeMplDKHzl
11:12:13 58 5,300.0000 XLON 07003070000053379-E0PeMplDKHzn
11:13:57 131 5,300.0000 XLON 05003050000054558-E0PeMplDKIdo
11:13:57 11 5,300.0000 XLON 05003050000054558-E0PeMplDKIdq
11:15:18 131 5,300.0000 XLON 05003050000054967-E0PeMplDKJGz
11:15:18 85 5,300.0000 XLON 05003050000054967-E0PeMplDKJH1
11:15:57 135 5,298.0000 XLON 05003050000052560-E0PeMplDKJNm
11:18:25 2 5,298.0000 XLON 07003070000055768-E0PeMplDKKR1
11:18:25 145 5,298.0000 XLON 07003070000055768-E0PeMplDKKR4
11:21:39 171 5,300.0000 XLON 07003070000056466-E0PeMplDKLe9
11:21:39 38 5,300.0000 XLON 07003070000056466-E0PeMplDKLeB
11:21:39 19 5,300.0000 XLON 07003070000056466-E0PeMplDKLeD
11:29:17 285 5,300.0000 XLON 05003050000057629-E0PeMplDKO5V
11:29:41 160 5,300.0000 XLON 07003070000057902-E0PeMplDKOXr
11:30:57 148 5,300.0000 XLON 07003070000058226-E0PeMplDKOy9
11:30:57 158 5,300.0000 XLON 07003070000058226-E0PeMplDKOyB
11:31:34 191 5,298.0000 XLON 07003070000056882-E0PeMplDKPH9
11:31:34 118 5,298.0000 XLON 07003070000057532-E0PeMplDKPHB
11:34:50 65 5,296.0000 XLON 07003070000059038-E0PeMplDKQYy
11:34:50 47 5,296.0000 XLON 07003070000059038-E0PeMplDKQZ3
11:38:12 30 5,296.0000 XLON 07003070000059943-E0PeMplDKRdL
11:38:12 164 5,296.0000 XLON 07003070000059943-E0PeMplDKRdO
11:39:59 249 5,296.0000 XLON 05003050000060101-E0PeMplDKSDL
11:41:01 140 5,296.0000 XLON 07003070000060419-E0PeMplDKSZl
11:43:36 162 5,296.0000 XLON 07003070000060886-E0PeMplDKTFn
11:49:00 215 5,300.0000 XLON 07003070000061257-E0PeMplDKV2m
11:49:00 145 5,300.0000 XLON 07003070000062126-E0PeMplDKV2q
11:49:25 230 5,298.0000 XLON 07003070000062337-E0PeMplDKVOe
11:56:10 199 5,302.0000 XLON 07003070000063596-E0PeMplDKX3g
11:56:10 120 5,302.0000 XLON 07003070000063869-E0PeMplDKX3i
11:56:11 164 5,300.0000 XLON 05003050000062580-E0PeMplDKX4L
11:56:44 253 5,298.0000 XLON 05003050000062550-E0PeMplDKXGM
11:57:50 72 5,302.0000 XLON 05003050000064359-E0PeMplDKXfr
11:58:59 16 5,302.0000 XLON 05003050000064584-E0PeMplDKYCA
11:59:00 78 5,302.0000 XLON 05003050000064584-E0PeMplDKYCb
12:01:46 90 5,300.0000 XLON 05003050000064743-E0PeMplDKZCC
12:01:46 65 5,300.0000 XLON 07003070000064664-E0PeMplDKZC8
12:04:17 158 5,308.0000 XLON 05003050000066451-E0PeMplDKaBS
12:04:17 49 5,308.0000 XLON 05003050000066451-E0PeMplDKaBU
12:05:57 239 5,306.0000 XLON 07003070000066071-E0PeMplDKarI
12:07:49 116 5,304.0000 XLON 07003070000065895-E0PeMplDKbUK
12:11:02 171 5,304.0000 XLON 05003050000068197-E0PeMplDKcV7
12:11:02 99 5,304.0000 XLON 05003050000068197-E0PeMplDKcV9
12:12:42 107 5,304.0000 XLON 05003050000068585-E0PeMplDKd2j
12:13:01 60 5,304.0000 XLON 05003050000068665-E0PeMplDKd9k
12:15:00 157 5,300.0000 XLON 07003070000067037-E0PeMplDKeCw
12:21:12 392 5,304.0000 XLON 05003050000070675-E0PeMplDKgD5
12:21:51 1 5,302.0000 XLON 05003050000070447-E0PeMplDKgNe
12:30:35 58 5,308.0000 XLON 05003050000073124-E0PeMplDKidF
12:30:35 1 5,308.0000 XLON 05003050000073124-E0PeMplDKid7
12:30:44 220 5,308.0000 XLON 05003050000073124-E0PeMplDKiiA
12:30:44 4 5,308.0000 XLON 05003050000073124-E0PeMplDKiiC
12:30:45 242 5,306.0000 XLON 05003050000073118-E0PeMplDKijs
12:30:45 65 5,306.0000 XLON 05003050000073118-E0PeMplDKiju
12:30:45 330 5,308.0000 XLON 07003070000073302-E0PeMplDKijI
12:30:52 86 5,304.0000 XLON 07003070000071889-E0PeMplDKin6
12:30:52 187 5,304.0000 XLON 07003070000071889-E0PeMplDKin8
12:33:39 46 5,304.0000 XLON 05003050000073888-E0PeMplDKjbx
12:33:39 87 5,304.0000 XLON 05003050000073888-E0PeMplDKjbz
12:33:39 52 5,304.0000 XLON 05003050000073888-E0PeMplDKjc1
12:33:40 124 5,302.0000 XLON 07003070000073341-E0PeMplDKjcT
12:33:40 102 5,302.0000 XLON 07003070000073341-E0PeMplDKjcV
12:33:44 62 5,300.0000 XLON 07003070000073962-E0PeMplDKjfQ
12:37:17 1 5,296.0000 XLON 05003050000074010-E0PeMplDKknv
12:44:41 8 5,302.0000 XLON 05003050000076022-E0PeMplDKnMF
12:44:42 268 5,302.0000 XLON 05003050000076022-E0PeMplDKnOL
12:44:58 45 5,300.0000 XLON 05003050000076011-E0PeMplDKnUZ
12:44:58 208 5,300.0000 XLON 05003050000076011-E0PeMplDKnTw
12:48:47 264 5,300.0000 XLON 05003050000076764-E0PeMplDKoXG
12:49:13 192 5,298.0000 XLON 05003050000075894-E0PeMplDKofg
12:50:57 59 5,298.0000 XLON 07003070000077977-E0PeMplDKpFh
12:50:57 59 5,298.0000 XLON 07003070000077977-E0PeMplDKpFj
12:50:57 46 5,298.0000 XLON 07003070000077977-E0PeMplDKpFl
12:50:57 9 5,298.0000 XLON 07003070000077977-E0PeMplDKpFn
12:51:02 54 5,298.0000 XLON 05003050000077871-E0PeMplDKpGt
12:51:21 42 5,298.0000 XLON 05003050000077969-E0PeMplDKpPp
12:53:27 245 5,296.0000 XLON 05003050000077482-E0PeMplDKq2Y
12:57:18 171 5,296.0000 XLON 05003050000079376-E0PeMplDKrEp
12:57:18 5 5,296.0000 XLON 05003050000079376-E0PeMplDKrEr
13:00:38 171 5,296.0000 XLON 05003050000080365-E0PeMplDKsdQ
13:00:38 43 5,296.0000 XLON 05003050000080365-E0PeMplDKsdS
13:01:21 8 5,296.0000 XLON 07003070000080701-E0PeMplDKst5
13:01:21 171 5,296.0000 XLON 07003070000080701-E0PeMplDKst7
13:01:21 8 5,296.0000 XLON 07003070000080701-E0PeMplDKst9
13:01:21 43 5,296.0000 XLON 07003070000080701-E0PeMplDKstB
13:02:23 79 5,294.0000 XLON 07003070000078842-E0PeMplDKtCJ
13:02:23 68 5,294.0000 XLON 07003070000080497-E0PeMplDKtCL
13:04:52 16 5,294.0000 XLON 05003050000080999-E0PeMplDKtvk
13:04:52 51 5,294.0000 XLON 05003050000080999-E0PeMplDKtvm
13:04:52 76 5,294.0000 XLON 07003070000081144-E0PeMplDKtvo
13:06:40 171 5,296.0000 XLON 07003070000082275-E0PeMplDKuYL
13:06:57 177 5,294.0000 XLON 07003070000082064-E0PeMplDKuel
13:06:57 7 5,294.0000 XLON 07003070000082064-E0PeMplDKueo
13:10:04 126 5,286.0000 XLON 05003050000082429-E0PeMplDKvYZ
13:10:04 126 5,288.0000 XLON 07003070000082557-E0PeMplDKvXh
13:12:45 150 5,284.0000 XLON 07003070000083557-E0PeMplDKwb1
13:17:18 238 5,284.0000 XLON 07003070000085342-E0PeMplDKxvB
13:17:43 171 5,284.0000 XLON 05003050000085352-E0PeMplDKy49
13:20:02 161 5,282.0000 XLON 07003070000082524-E0PeMplDKzAU
13:21:45 179 5,280.0000 XLON 07003070000086379-E0PeMplDL02I
13:25:52 46 5,280.0000 XLON 07003070000087780-E0PeMplDL1dg
13:25:52 213 5,280.0000 XLON 07003070000087780-E0PeMplDL1dj
13:26:41 130 5,280.0000 XLON 07003070000088054-E0PeMplDL21o
13:26:41 58 5,280.0000 XLON 07003070000088054-E0PeMplDL21q
13:27:43 45 5,280.0000 XLON 05003050000088157-E0PeMplDL2LO
13:28:02 12 5,280.0000 XLON 05003050000088251-E0PeMplDL2V9
13:28:02 46 5,280.0000 XLON 05003050000088251-E0PeMplDL2VB
13:28:10 61 5,278.0000 XLON 05003050000083118-E0PeMplDL2Wg
13:28:10 148 5,278.0000 XLON 05003050000083912-E0PeMplDL2Wi
13:28:22 116 5,276.0000 XLON 05003050000086805-E0PeMplDL2eA
13:28:22 81 5,276.0000 XLON 05003050000086805-E0PeMplDL2eG
13:33:15 23 5,276.0000 XLON 07003070000090181-E0PeMplDL4tn
13:33:15 184 5,276.0000 XLON 07003070000090181-E0PeMplDL4tp
13:33:22 122 5,274.0000 XLON 05003050000088601-E0PeMplDL4xt
13:34:06 75 5,274.0000 XLON 07003070000090021-E0PeMplDL5QB
13:37:38 170 5,268.0000 XLON 07003070000090663-E0PeMplDL7R4
13:37:38 156 5,270.0000 XLON 05003050000090534-E0PeMplDL7Py
13:38:21 147 5,268.0000 XLON 07003070000091951-E0PeMplDL7sO
13:40:20 78 5,270.0000 XLON 05003050000092399-E0PeMplDL8eP
13:40:20 89 5,270.0000 XLON 05003050000092399-E0PeMplDL8eR
13:40:39 17 5,268.0000 XLON 05003050000092131-E0PeMplDL8n7
13:40:39 181 5,268.0000 XLON 05003050000092131-E0PeMplDL8nA
13:44:33 222 5,268.0000 XLON 05003050000093706-E0PeMplDLALJ
13:53:13 282 5,274.0000 XLON 05003050000095992-E0PeMplDLEIQ
13:53:14 89 5,274.0000 XLON 05003050000096643-E0PeMplDLEJL
13:54:17 263 5,274.0000 XLON 07003070000096779-E0PeMplDLEzp
13:54:36 54 5,274.0000 XLON 07003070000097245-E0PeMplDLFAI
13:54:55 11 5,274.0000 XLON 05003050000097219-E0PeMplDLFF5
13:56:13 171 5,276.0000 XLON 05003050000097828-E0PeMplDLFq0
13:56:13 65 5,276.0000 XLON 05003050000097828-E0PeMplDLFq2
13:56:18 88 5,274.0000 XLON 05003050000097422-E0PeMplDLFtn
13:56:18 170 5,274.0000 XLON 07003070000097466-E0PeMplDLFtj
13:57:53 163 5,274.0000 XLON 05003050000098360-E0PeMplDLGTE
13:57:53 36 5,274.0000 XLON 05003050000098360-E0PeMplDLGTG
13:57:53 11 5,274.0000 XLON 05003050000098360-E0PeMplDLGTI
13:59:21 29 5,272.0000 XLON 07003070000094783-E0PeMplDLHD3
13:59:39 95 5,272.0000 XLON 05003050000095329-E0PeMplDLHPZ
13:59:39 148 5,272.0000 XLON 07003070000094783-E0PeMplDLHPX
13:59:39 211 5,272.0000 XLON 05003050000099102-E0PeMplDLHPd
14:02:56 213 5,266.0000 XLON 07003070000099670-E0PeMplDLJDz
14:06:31 155 5,268.0000 XLON 07003070000101583-E0PeMplDLL3p
14:06:31 8 5,268.0000 XLON 07003070000101583-E0PeMplDLL3r
14:06:31 8 5,268.0000 XLON 07003070000101583-E0PeMplDLL3t
14:06:31 9 5,268.0000 XLON 07003070000101583-E0PeMplDLL3v
14:06:31 17 5,268.0000 XLON 07003070000101583-E0PeMplDLL3x
14:06:31 60 5,268.0000 XLON 07003070000101583-E0PeMplDLL3z
14:06:31 31 5,268.0000 XLON 07003070000101583-E0PeMplDLL41
14:06:31 17 5,268.0000 XLON 07003070000101583-E0PeMplDLL43
14:09:29 80 5,266.0000 XLON 05003050000101850-E0PeMplDLMTJ
14:09:29 136 5,266.0000 XLON 05003050000101850-E0PeMplDLMTS
14:09:37 102 5,264.0000 XLON 05003050000099574-E0PeMplDLMZl
14:09:45 40 5,264.0000 XLON 05003050000099574-E0PeMplDLMgQ
14:09:45 106 5,264.0000 XLON 05003050000101369-E0PeMplDLMgS
14:09:47 54 5,262.0000 XLON 05003050000100753-E0PeMplDLMjU
14:12:00 22 5,268.0000 XLON 05003050000103262-E0PeMplDLNmV
14:12:00 40 5,268.0000 XLON 05003050000103262-E0PeMplDLNmX
14:12:00 19 5,268.0000 XLON 05003050000103262-E0PeMplDLNmZ
14:12:19 23 5,268.0000 XLON 07003070000103422-E0PeMplDLNzA
14:12:19 23 5,268.0000 XLON 07003070000103422-E0PeMplDLNzC
14:12:19 60 5,268.0000 XLON 07003070000103422-E0PeMplDLNzE
14:12:19 8 5,268.0000 XLON 07003070000103422-E0PeMplDLNzG
14:13:05 169 5,270.0000 XLON 05003050000103582-E0PeMplDLOVF
14:13:27 237 5,268.0000 XLON 07003070000103532-E0PeMplDLOe2
14:14:23 189 5,266.0000 XLON 07003070000104050-E0PeMplDLPDH
14:14:23 13 5,268.0000 XLON 05003050000104020-E0PeMplDLPCi
14:15:05 101 5,262.0000 XLON 05003050000103670-E0PeMplDLPjk
14:15:14 113 5,258.0000 XLON 05003050000104034-E0PeMplDLPwn
14:16:38 30 5,266.0000 XLON 07003070000105009-E0PeMplDLR5G
14:23:09 360 5,276.0000 XLON 07003070000107177-E0PeMplDLUPt
14:23:45 45 5,272.0000 XLON 07003070000106709-E0PeMplDLUjZ
14:23:45 173 5,272.0000 XLON 07003070000106709-E0PeMplDLUjb
14:23:45 181 5,272.0000 XLON 07003070000106778-E0PeMplDLUjd
14:25:25 235 5,284.0000 XLON 05003050000107892-E0PeMplDLVOX
14:28:14 158 5,288.0000 XLON 05003050000109503-E0PeMplDLXYw
14:28:14 361 5,288.0000 XLON 07003070000109581-E0PeMplDLXYy
14:28:14 73 5,288.0000 XLON 05003050000109504-E0PeMplDLXZ0
14:29:59 337 5,298.0000 XLON 07003070000110827-E0PeMplDLZ7n
14:30:13 296 5,294.0000 XLON 07003070000110763-E0PeMplDLawq
14:31:27 261 5,296.0000 XLON 05003050000113028-E0PeMplDLdlW
14:31:45 160 5,300.0000 XLON 05003050000113338-E0PeMplDLeIH
14:31:45 121 5,300.0000 XLON 07003070000113377-E0PeMplDLeIF
14:31:58 60 5,300.0000 XLON 07003070000113407-E0PeMplDLeft
14:33:05 286 5,310.0000 XLON 05003050000114474-E0PeMplDLgef
14:33:44 253 5,308.0000 XLON 07003070000114518-E0PeMplDLhUQ
14:35:53 172 5,306.0000 XLON 07003070000117271-E0PeMplDLkJV
14:35:53 93 5,306.0000 XLON 07003070000117271-E0PeMplDLkJT
14:36:03 4 5,306.0000 XLON 05003050000117679-E0PeMplDLkSJ
14:36:04 332 5,304.0000 XLON 07003070000116058-E0PeMplDLkTs
14:36:36 110 5,302.0000 XLON 05003050000117194-E0PeMplDLlAE
14:36:50 162 5,300.0000 XLON 05003050000118202-E0PeMplDLlOk
14:36:50 153 5,300.0000 XLON 05003050000118202-E0PeMplDLlOi
14:38:40 3 5,304.0000 XLON 07003070000119920-E0PeMplDLo8X
14:38:40 128 5,304.0000 XLON 07003070000119920-E0PeMplDLo8Z
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: 71,800
Date of transaction: 22 December 2025
Average price paid per share (pence): 5,304.1677
Lowest price paid per share (pence): 5,258.0000
Highest price paid per share (pence): 5,362.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,147,845 (excluding Treasury shares), and the
Company will hold 34,206,988 ordinary shares in Treasury.
The figure of 417,147,845 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
08:01:14 393 5,362.0000 XLON 05003050000004734-E0PeMplDIbEx
08:02:03 95 5,360.0000 XLON 07003070000004753-E0PeMplDIcqN
08:02:03 298 5,360.0000 XLON 07003070000004753-E0PeMplDIcqP
08:03:38 253 5,360.0000 XLON 05003050000005223-E0PeMplDIege
08:04:29 77 5,362.0000 XLON 05003050000005306-E0PeMplDIfOX
08:04:29 62 5,362.0000 XLON 07003070000005330-E0PeMplDIfOZ
08:04:31 185 5,360.0000 XLON 05003050000005293-E0PeMplDIfQN
08:04:34 132 5,358.0000 XLON 05003050000005307-E0PeMplDIfUd
08:06:33 246 5,354.0000 XLON 05003050000005519-E0PeMplDIhRD
08:06:55 126 5,350.0000 XLON 07003070000005347-E0PeMplDIhhz
08:06:55 18 5,350.0000 XLON 07003070000005347-E0PeMplDIhi1
08:06:55 176 5,350.0000 XLON 07003070000005532-E0PeMplDIhi3
08:09:17 20 5,356.0000 XLON 05003050000005846-E0PeMplDIk9j
08:09:17 109 5,356.0000 XLON 05003050000005846-E0PeMplDIk9l
08:09:59 118 5,354.0000 XLON 05003050000005922-E0PeMplDIkx0
08:10:03 90 5,352.0000 XLON 05003050000005836-E0PeMplDIl6s
08:10:03 155 5,352.0000 XLON 07003070000005822-E0PeMplDIl6q
08:11:30 79 5,350.0000 XLON 07003070000006062-E0PeMplDImxZ
08:11:30 115 5,350.0000 XLON 07003070000006062-E0PeMplDImxb
08:12:28 125 5,346.0000 XLON 05003050000006057-E0PeMplDInqX
08:12:33 138 5,344.0000 XLON 05003050000006030-E0PeMplDInv9
08:13:13 188 5,340.0000 XLON 07003070000006186-E0PeMplDIopb
08:14:59 165 5,340.0000 XLON 05003050000006405-E0PeMplDIq5J
08:16:33 175 5,344.0000 XLON 05003050000006991-E0PeMplDIrJp
08:16:36 157 5,342.0000 XLON 05003050000006976-E0PeMplDIrND
08:17:56 62 5,340.0000 XLON 07003070000007605-E0PeMplDIsUd
08:17:56 127 5,340.0000 XLON 07003070000007605-E0PeMplDIsUj
08:21:41 100 5,348.0000 XLON 07003070000008912-E0PeMplDIw3g
08:21:41 80 5,348.0000 XLON 07003070000008912-E0PeMplDIw3i
08:22:20 83 5,348.0000 XLON 05003050000009140-E0PeMplDIwh4
08:23:00 213 5,348.0000 XLON 07003070000009422-E0PeMplDIx2Z
08:23:01 10 5,344.0000 XLON 05003050000008507-E0PeMplDIx3q
08:23:01 185 5,344.0000 XLON 05003050000008507-E0PeMplDIx4G
08:23:01 63 5,346.0000 XLON 07003070000008585-E0PeMplDIx3H
08:23:01 92 5,346.0000 XLON 07003070000008585-E0PeMplDIx3K
08:24:36 100 5,342.0000 XLON 05003050000009963-E0PeMplDIxqe
08:24:42 92 5,344.0000 XLON 05003050000009970-E0PeMplDIxw1
08:26:01 215 5,338.0000 XLON 05003050000010379-E0PeMplDIyuh
08:27:41 186 5,336.0000 XLON 07003070000009903-E0PeMplDIzsL
08:27:41 215 5,338.0000 XLON 05003050000010850-E0PeMplDIzrr
08:29:38 36 5,330.0000 XLON 05003050000009507-E0PeMplDJ12L
08:29:38 134 5,330.0000 XLON 05003050000009507-E0PeMplDJ12N
08:32:38 191 5,328.0000 XLON 05003050000012324-E0PeMplDJ3NZ
08:32:42 221 5,328.0000 XLON 07003070000012351-E0PeMplDJ3Rq
08:32:46 180 5,326.0000 XLON 05003050000012227-E0PeMplDJ3Um
08:32:49 108 5,322.0000 XLON 05003050000011272-E0PeMplDJ3Wy
08:32:49 71 5,322.0000 XLON 07003070000010872-E0PeMplDJ3Ww
08:34:53 148 5,318.0000 XLON 05003050000013113-E0PeMplDJ5FP
08:37:17 112 5,322.0000 XLON 07003070000013949-E0PeMplDJ6w6
08:37:17 119 5,322.0000 XLON 07003070000013949-E0PeMplDJ6w8
08:37:41 8 5,322.0000 XLON 05003050000014056-E0PeMplDJ7Di
08:38:19 31 5,322.0000 XLON 07003070000014232-E0PeMplDJ7Wi
08:38:19 116 5,322.0000 XLON 07003070000014232-E0PeMplDJ7Wk
08:39:40 169 5,318.0000 XLON 05003050000013493-E0PeMplDJ8Ju
08:42:17 258 5,316.0000 XLON 07003070000015162-E0PeMplDJ9su
08:42:17 195 5,318.0000 XLON 07003070000015403-E0PeMplDJ9sL
08:43:52 170 5,322.0000 XLON 07003070000015732-E0PeMplDJB67
08:43:52 33 5,324.0000 XLON 05003050000015817-E0PeMplDJB5i
08:43:52 111 5,324.0000 XLON 05003050000015817-E0PeMplDJB5k
08:46:39 49 5,320.0000 XLON 05003050000016550-E0PeMplDJCwh
08:46:43 187 5,318.0000 XLON 05003050000016473-E0PeMplDJD2V
08:47:41 108 5,318.0000 XLON 07003070000016897-E0PeMplDJDx0
08:48:13 65 5,318.0000 XLON 07003070000017009-E0PeMplDJEGE
08:50:25 191 5,314.0000 XLON 07003070000017351-E0PeMplDJGAH
08:50:25 191 5,316.0000 XLON 05003050000017638-E0PeMplDJG9s
08:51:49 100 5,312.0000 XLON 07003070000018152-E0PeMplDJH4o
08:52:49 188 5,308.0000 XLON 05003050000017933-E0PeMplDJHTU
08:54:51 167 5,308.0000 XLON 05003050000018901-E0PeMplDJIAR
08:55:49 198 5,306.0000 XLON 05003050000018856-E0PeMplDJIYm
08:56:06 182 5,302.0000 XLON 05003050000019206-E0PeMplDJIlF
08:58:05 80 5,308.0000 XLON 05003050000019758-E0PeMplDJJyf
08:58:26 87 5,306.0000 XLON 05003050000019747-E0PeMplDJKBB
08:58:26 78 5,306.0000 XLON 05003050000019747-E0PeMplDJKBF
08:59:29 62 5,302.0000 XLON 07003070000019783-E0PeMplDJKZZ
08:59:29 78 5,302.0000 XLON 07003070000019783-E0PeMplDJKZb
09:01:37 140 5,306.0000 XLON 05003050000021425-E0PeMplDJLzg
09:01:37 34 5,306.0000 XLON 05003050000021425-E0PeMplDJLzj
09:03:00 155 5,310.0000 XLON 07003070000022095-E0PeMplDJMqo
09:03:00 30 5,310.0000 XLON 07003070000022095-E0PeMplDJMqq
09:04:40 114 5,310.0000 XLON 05003050000022660-E0PeMplDJNiw
09:04:40 83 5,310.0000 XLON 05003050000022660-E0PeMplDJNiy
09:06:20 108 5,310.0000 XLON 07003070000023319-E0PeMplDJOcM
09:06:20 68 5,310.0000 XLON 07003070000023319-E0PeMplDJOcO
09:06:21 213 5,306.0000 XLON 07003070000021986-E0PeMplDJOdg
09:09:45 147 5,306.0000 XLON 05003050000024386-E0PeMplDJQdz
09:11:01 66 5,306.0000 XLON 07003070000024878-E0PeMplDJRkV
09:11:01 45 5,306.0000 XLON 07003070000024878-E0PeMplDJRkX
09:11:43 68 5,306.0000 XLON 07003070000025106-E0PeMplDJS7g
09:12:41 207 5,306.0000 XLON 05003050000025295-E0PeMplDJSLE
09:15:56 1 5,304.0000 XLON 07003070000026296-E0PeMplDJTaO
09:16:20 66 5,304.0000 XLON 05003050000026401-E0PeMplDJTod
09:16:39 106 5,306.0000 XLON 07003070000026586-E0PeMplDJTs0
09:16:39 73 5,306.0000 XLON 07003070000026586-E0PeMplDJTs2
09:18:00 116 5,306.0000 XLON 05003050000026896-E0PeMplDJUNe
09:19:12 86 5,304.0000 XLON 07003070000027258-E0PeMplDJVCX
09:19:30 92 5,304.0000 XLON 05003050000027333-E0PeMplDJVJ9
09:19:45 123 5,304.0000 XLON 05003050000027333-E0PeMplDJVO1
09:21:15 174 5,304.0000 XLON 07003070000027893-E0PeMplDJW5Y
09:23:19 138 5,308.0000 XLON 05003050000028419-E0PeMplDJXDV
09:23:19 92 5,308.0000 XLON 05003050000028419-E0PeMplDJXDX
09:23:43 195 5,306.0000 XLON 07003070000028402-E0PeMplDJXJr
09:24:40 143 5,308.0000 XLON 07003070000028831-E0PeMplDJXio
09:26:01 14 5,308.0000 XLON 07003070000029222-E0PeMplDJYAc
09:26:01 181 5,308.0000 XLON 07003070000029222-E0PeMplDJYAe
09:27:41 130 5,320.0000 XLON 07003070000029638-E0PeMplDJZCR
09:29:14 92 5,316.0000 XLON 07003070000029584-E0PeMplDJZvb
09:30:05 100 5,320.0000 XLON 05003050000030257-E0PeMplDJaoz
09:30:07 170 5,318.0000 XLON 05003050000030013-E0PeMplDJaqW
09:32:29 148 5,312.0000 XLON 05003050000030571-E0PeMplDJbxQ
09:36:20 79 5,310.0000 XLON 05003050000032029-E0PeMplDJdn5
09:36:20 115 5,310.0000 XLON 05003050000032029-E0PeMplDJdn7
09:36:20 80 5,310.0000 XLON 05003050000032029-E0PeMplDJdn9
09:37:23 134 5,306.0000 XLON 07003070000031568-E0PeMplDJeAW
09:39:47 149 5,306.0000 XLON 05003050000032887-E0PeMplDJfOV
09:39:47 41 5,306.0000 XLON 05003050000032887-E0PeMplDJfOX
09:39:47 44 5,306.0000 XLON 05003050000032887-E0PeMplDJfOZ
09:40:12 298 5,304.0000 XLON 05003050000032808-E0PeMplDJfVk
09:44:43 205 5,306.0000 XLON 05003050000034145-E0PeMplDJhRx
09:47:32 97 5,308.0000 XLON 07003070000034662-E0PeMplDJiZL
09:47:32 173 5,308.0000 XLON 07003070000034662-E0PeMplDJiZQ
09:48:44 100 5,310.0000 XLON 05003050000035088-E0PeMplDJjKg
09:48:44 108 5,310.0000 XLON 05003050000035088-E0PeMplDJjKi
09:49:43 184 5,312.0000 XLON 05003050000035326-E0PeMplDJjfw
09:51:24 23 5,310.0000 XLON 07003070000035734-E0PeMplDJkOf
09:51:24 157 5,310.0000 XLON 07003070000035734-E0PeMplDJkOj
09:54:05 178 5,314.0000 XLON 07003070000036355-E0PeMplDJlMv
09:54:06 148 5,312.0000 XLON 05003050000036182-E0PeMplDJlNY
09:55:04 152 5,308.0000 XLON 07003070000036505-E0PeMplDJm1Z
09:55:09 117 5,304.0000 XLON 05003050000036404-E0PeMplDJm7s
09:57:15 62 5,302.0000 XLON 07003070000036937-E0PeMplDJn96
10:02:08 227 5,306.0000 XLON 05003050000038437-E0PeMplDJpqm
10:03:18 196 5,306.0000 XLON 05003050000038632-E0PeMplDJqKu
10:05:13 260 5,308.0000 XLON 07003070000039533-E0PeMplDJrHO
10:05:17 130 5,306.0000 XLON 05003050000039217-E0PeMplDJrIk
10:05:17 43 5,306.0000 XLON 05003050000039217-E0PeMplDJrIT
10:07:32 74 5,306.0000 XLON 07003070000039779-E0PeMplDJsIn
10:08:36 154 5,312.0000 XLON 07003070000040283-E0PeMplDJslW
10:09:38 42 5,312.0000 XLON 05003050000040324-E0PeMplDJtFK
10:09:38 115 5,312.0000 XLON 05003050000040324-E0PeMplDJtFP
10:11:58 98 5,312.0000 XLON 07003070000041010-E0PeMplDJu4y
10:11:58 91 5,312.0000 XLON 07003070000041010-E0PeMplDJu4v
10:14:21 107 5,314.0000 XLON 07003070000041490-E0PeMplDJutN
10:16:20 207 5,314.0000 XLON 05003050000041760-E0PeMplDJvLK
10:16:20 88 5,312.0000 XLON 05003050000041571-E0PeMplDJvLQ
10:16:20 120 5,312.0000 XLON 05003050000041690-E0PeMplDJvLU
10:18:47 138 5,310.0000 XLON 05003050000042077-E0PeMplDJwZs
10:19:39 115 5,318.0000 XLON 07003070000042627-E0PeMplDJx7j
10:21:04 172 5,316.0000 XLON 07003070000042944-E0PeMplDJxot
10:23:19 171 5,316.0000 XLON 05003050000043235-E0PeMplDJyVj
10:27:36 87 5,316.0000 XLON 05003050000044144-E0PeMplDJzmD
10:27:36 157 5,316.0000 XLON 05003050000044144-E0PeMplDJzmF
10:29:45 244 5,316.0000 XLON 05003050000044641-E0PeMplDK0eY
10:29:45 1 5,316.0000 XLON 05003050000044641-E0PeMplDK0ee
10:31:38 64 5,314.0000 XLON 05003050000044561-E0PeMplDK1Ml
10:31:38 155 5,314.0000 XLON 07003070000043238-E0PeMplDK1Mj
10:31:57 83 5,310.0000 XLON 07003070000043561-E0PeMplDK1f4
10:31:57 103 5,310.0000 XLON 07003070000043561-E0PeMplDK1fA
10:33:31 17 5,310.0000 XLON 05003050000045557-E0PeMplDK2Mz
10:33:31 192 5,310.0000 XLON 05003050000045557-E0PeMplDK2N1
10:34:52 195 5,312.0000 XLON 05003050000045744-E0PeMplDK3AT
10:36:28 185 5,312.0000 XLON 05003050000046246-E0PeMplDK3m1
10:39:13 90 5,310.0000 XLON 05003050000045563-E0PeMplDK56C
10:45:43 307 5,312.0000 XLON 07003070000048604-E0PeMplDK7z8
10:47:12 296 5,312.0000 XLON 07003070000048693-E0PeMplDK8bv
10:47:21 158 5,310.0000 XLON 07003070000047271-E0PeMplDK8e6
10:47:41 166 5,310.0000 XLON 05003050000048970-E0PeMplDK8pg
10:49:40 152 5,306.0000 XLON 07003070000049105-E0PeMplDK9Zw
10:51:01 137 5,306.0000 XLON 07003070000049796-E0PeMplDKAEF
10:52:44 168 5,302.0000 XLON 05003050000049316-E0PeMplDKAji
10:58:19 74 5,304.0000 XLON 05003050000051186-E0PeMplDKCja
10:58:19 7 5,304.0000 XLON 05003050000051186-E0PeMplDKCjc
10:58:38 27 5,304.0000 XLON 07003070000051391-E0PeMplDKCqi
10:58:38 97 5,304.0000 XLON 07003070000051391-E0PeMplDKCqf
10:59:21 8 5,304.0000 XLON 07003070000051555-E0PeMplDKDCI
10:59:40 3 5,304.0000 XLON 05003050000051529-E0PeMplDKDLq
10:59:40 6 5,304.0000 XLON 05003050000051529-E0PeMplDKDLs
10:59:59 215 5,304.0000 XLON 07003070000051711-E0PeMplDKDXz
11:01:42 35 5,304.0000 XLON 05003050000052003-E0PeMplDKEF7
11:01:42 148 5,304.0000 XLON 05003050000052003-E0PeMplDKEF9
11:02:41 77 5,304.0000 XLON 05003050000052200-E0PeMplDKEgB
11:02:41 138 5,304.0000 XLON 05003050000052200-E0PeMplDKEgD
11:03:16 168 5,302.0000 XLON 07003070000050430-E0PeMplDKEwE
11:04:39 46 5,302.0000 XLON 05003050000052623-E0PeMplDKFUB
11:04:39 89 5,302.0000 XLON 05003050000052623-E0PeMplDKFUD
11:06:01 69 5,302.0000 XLON 05003050000052879-E0PeMplDKFqY
11:09:41 147 5,302.0000 XLON 07003070000053841-E0PeMplDKH2m
11:09:41 42 5,302.0000 XLON 07003070000053841-E0PeMplDKH2j
11:11:20 8 5,302.0000 XLON 07003070000054177-E0PeMplDKHkV
11:11:39 69 5,302.0000 XLON 07003070000054235-E0PeMplDKHr3
11:11:39 122 5,302.0000 XLON 07003070000054235-E0PeMplDKHr5
11:12:13 99 5,300.0000 XLON 07003070000053144-E0PeMplDKHzl
11:12:13 58 5,300.0000 XLON 07003070000053379-E0PeMplDKHzn
11:13:57 131 5,300.0000 XLON 05003050000054558-E0PeMplDKIdo
11:13:57 11 5,300.0000 XLON 05003050000054558-E0PeMplDKIdq
11:15:18 131 5,300.0000 XLON 05003050000054967-E0PeMplDKJGz
11:15:18 85 5,300.0000 XLON 05003050000054967-E0PeMplDKJH1
11:15:57 135 5,298.0000 XLON 05003050000052560-E0PeMplDKJNm
11:18:25 2 5,298.0000 XLON 07003070000055768-E0PeMplDKKR1
11:18:25 145 5,298.0000 XLON 07003070000055768-E0PeMplDKKR4
11:21:39 171 5,300.0000 XLON 07003070000056466-E0PeMplDKLe9
11:21:39 38 5,300.0000 XLON 07003070000056466-E0PeMplDKLeB
11:21:39 19 5,300.0000 XLON 07003070000056466-E0PeMplDKLeD
11:29:17 285 5,300.0000 XLON 05003050000057629-E0PeMplDKO5V
11:29:41 160 5,300.0000 XLON 07003070000057902-E0PeMplDKOXr
11:30:57 148 5,300.0000 XLON 07003070000058226-E0PeMplDKOy9
11:30:57 158 5,300.0000 XLON 07003070000058226-E0PeMplDKOyB
11:31:34 191 5,298.0000 XLON 07003070000056882-E0PeMplDKPH9
11:31:34 118 5,298.0000 XLON 07003070000057532-E0PeMplDKPHB
11:34:50 65 5,296.0000 XLON 07003070000059038-E0PeMplDKQYy
11:34:50 47 5,296.0000 XLON 07003070000059038-E0PeMplDKQZ3
11:38:12 30 5,296.0000 XLON 07003070000059943-E0PeMplDKRdL
11:38:12 164 5,296.0000 XLON 07003070000059943-E0PeMplDKRdO
11:39:59 249 5,296.0000 XLON 05003050000060101-E0PeMplDKSDL
11:41:01 140 5,296.0000 XLON 07003070000060419-E0PeMplDKSZl
11:43:36 162 5,296.0000 XLON 07003070000060886-E0PeMplDKTFn
11:49:00 215 5,300.0000 XLON 07003070000061257-E0PeMplDKV2m
11:49:00 145 5,300.0000 XLON 07003070000062126-E0PeMplDKV2q
11:49:25 230 5,298.0000 XLON 07003070000062337-E0PeMplDKVOe
11:56:10 199 5,302.0000 XLON 07003070000063596-E0PeMplDKX3g
11:56:10 120 5,302.0000 XLON 07003070000063869-E0PeMplDKX3i
11:56:11 164 5,300.0000 XLON 05003050000062580-E0PeMplDKX4L
11:56:44 253 5,298.0000 XLON 05003050000062550-E0PeMplDKXGM
11:57:50 72 5,302.0000 XLON 05003050000064359-E0PeMplDKXfr
11:58:59 16 5,302.0000 XLON 05003050000064584-E0PeMplDKYCA
11:59:00 78 5,302.0000 XLON 05003050000064584-E0PeMplDKYCb
12:01:46 90 5,300.0000 XLON 05003050000064743-E0PeMplDKZCC
12:01:46 65 5,300.0000 XLON 07003070000064664-E0PeMplDKZC8
12:04:17 158 5,308.0000 XLON 05003050000066451-E0PeMplDKaBS
12:04:17 49 5,308.0000 XLON 05003050000066451-E0PeMplDKaBU
12:05:57 239 5,306.0000 XLON 07003070000066071-E0PeMplDKarI
12:07:49 116 5,304.0000 XLON 07003070000065895-E0PeMplDKbUK
12:11:02 171 5,304.0000 XLON 05003050000068197-E0PeMplDKcV7
12:11:02 99 5,304.0000 XLON 05003050000068197-E0PeMplDKcV9
12:12:42 107 5,304.0000 XLON 05003050000068585-E0PeMplDKd2j
12:13:01 60 5,304.0000 XLON 05003050000068665-E0PeMplDKd9k
12:15:00 157 5,300.0000 XLON 07003070000067037-E0PeMplDKeCw
12:21:12 392 5,304.0000 XLON 05003050000070675-E0PeMplDKgD5
12:21:51 1 5,302.0000 XLON 05003050000070447-E0PeMplDKgNe
12:30:35 58 5,308.0000 XLON 05003050000073124-E0PeMplDKidF
12:30:35 1 5,308.0000 XLON 05003050000073124-E0PeMplDKid7
12:30:44 220 5,308.0000 XLON 05003050000073124-E0PeMplDKiiA
12:30:44 4 5,308.0000 XLON 05003050000073124-E0PeMplDKiiC
12:30:45 242 5,306.0000 XLON 05003050000073118-E0PeMplDKijs
12:30:45 65 5,306.0000 XLON 05003050000073118-E0PeMplDKiju
12:30:45 330 5,308.0000 XLON 07003070000073302-E0PeMplDKijI
12:30:52 86 5,304.0000 XLON 07003070000071889-E0PeMplDKin6
12:30:52 187 5,304.0000 XLON 07003070000071889-E0PeMplDKin8
12:33:39 46 5,304.0000 XLON 05003050000073888-E0PeMplDKjbx
12:33:39 87 5,304.0000 XLON 05003050000073888-E0PeMplDKjbz
12:33:39 52 5,304.0000 XLON 05003050000073888-E0PeMplDKjc1
12:33:40 124 5,302.0000 XLON 07003070000073341-E0PeMplDKjcT
12:33:40 102 5,302.0000 XLON 07003070000073341-E0PeMplDKjcV
12:33:44 62 5,300.0000 XLON 07003070000073962-E0PeMplDKjfQ
12:37:17 1 5,296.0000 XLON 05003050000074010-E0PeMplDKknv
12:44:41 8 5,302.0000 XLON 05003050000076022-E0PeMplDKnMF
12:44:42 268 5,302.0000 XLON 05003050000076022-E0PeMplDKnOL
12:44:58 45 5,300.0000 XLON 05003050000076011-E0PeMplDKnUZ
12:44:58 208 5,300.0000 XLON 05003050000076011-E0PeMplDKnTw
12:48:47 264 5,300.0000 XLON 05003050000076764-E0PeMplDKoXG
12:49:13 192 5,298.0000 XLON 05003050000075894-E0PeMplDKofg
12:50:57 59 5,298.0000 XLON 07003070000077977-E0PeMplDKpFh
12:50:57 59 5,298.0000 XLON 07003070000077977-E0PeMplDKpFj
12:50:57 46 5,298.0000 XLON 07003070000077977-E0PeMplDKpFl
12:50:57 9 5,298.0000 XLON 07003070000077977-E0PeMplDKpFn
12:51:02 54 5,298.0000 XLON 05003050000077871-E0PeMplDKpGt
12:51:21 42 5,298.0000 XLON 05003050000077969-E0PeMplDKpPp
12:53:27 245 5,296.0000 XLON 05003050000077482-E0PeMplDKq2Y
12:57:18 171 5,296.0000 XLON 05003050000079376-E0PeMplDKrEp
12:57:18 5 5,296.0000 XLON 05003050000079376-E0PeMplDKrEr
13:00:38 171 5,296.0000 XLON 05003050000080365-E0PeMplDKsdQ
13:00:38 43 5,296.0000 XLON 05003050000080365-E0PeMplDKsdS
13:01:21 8 5,296.0000 XLON 07003070000080701-E0PeMplDKst5
13:01:21 171 5,296.0000 XLON 07003070000080701-E0PeMplDKst7
13:01:21 8 5,296.0000 XLON 07003070000080701-E0PeMplDKst9
13:01:21 43 5,296.0000 XLON 07003070000080701-E0PeMplDKstB
13:02:23 79 5,294.0000 XLON 07003070000078842-E0PeMplDKtCJ
13:02:23 68 5,294.0000 XLON 07003070000080497-E0PeMplDKtCL
13:04:52 16 5,294.0000 XLON 05003050000080999-E0PeMplDKtvk
13:04:52 51 5,294.0000 XLON 05003050000080999-E0PeMplDKtvm
13:04:52 76 5,294.0000 XLON 07003070000081144-E0PeMplDKtvo
13:06:40 171 5,296.0000 XLON 07003070000082275-E0PeMplDKuYL
13:06:57 177 5,294.0000 XLON 07003070000082064-E0PeMplDKuel
13:06:57 7 5,294.0000 XLON 07003070000082064-E0PeMplDKueo
13:10:04 126 5,286.0000 XLON 05003050000082429-E0PeMplDKvYZ
13:10:04 126 5,288.0000 XLON 07003070000082557-E0PeMplDKvXh
13:12:45 150 5,284.0000 XLON 07003070000083557-E0PeMplDKwb1
13:17:18 238 5,284.0000 XLON 07003070000085342-E0PeMplDKxvB
13:17:43 171 5,284.0000 XLON 05003050000085352-E0PeMplDKy49
13:20:02 161 5,282.0000 XLON 07003070000082524-E0PeMplDKzAU
13:21:45 179 5,280.0000 XLON 07003070000086379-E0PeMplDL02I
13:25:52 46 5,280.0000 XLON 07003070000087780-E0PeMplDL1dg
13:25:52 213 5,280.0000 XLON 07003070000087780-E0PeMplDL1dj
13:26:41 130 5,280.0000 XLON 07003070000088054-E0PeMplDL21o
13:26:41 58 5,280.0000 XLON 07003070000088054-E0PeMplDL21q
13:27:43 45 5,280.0000 XLON 05003050000088157-E0PeMplDL2LO
13:28:02 12 5,280.0000 XLON 05003050000088251-E0PeMplDL2V9
13:28:02 46 5,280.0000 XLON 05003050000088251-E0PeMplDL2VB
13:28:10 61 5,278.0000 XLON 05003050000083118-E0PeMplDL2Wg
13:28:10 148 5,278.0000 XLON 05003050000083912-E0PeMplDL2Wi
13:28:22 116 5,276.0000 XLON 05003050000086805-E0PeMplDL2eA
13:28:22 81 5,276.0000 XLON 05003050000086805-E0PeMplDL2eG
13:33:15 23 5,276.0000 XLON 07003070000090181-E0PeMplDL4tn
13:33:15 184 5,276.0000 XLON 07003070000090181-E0PeMplDL4tp
13:33:22 122 5,274.0000 XLON 05003050000088601-E0PeMplDL4xt
13:34:06 75 5,274.0000 XLON 07003070000090021-E0PeMplDL5QB
13:37:38 170 5,268.0000 XLON 07003070000090663-E0PeMplDL7R4
13:37:38 156 5,270.0000 XLON 05003050000090534-E0PeMplDL7Py
13:38:21 147 5,268.0000 XLON 07003070000091951-E0PeMplDL7sO
13:40:20 78 5,270.0000 XLON 05003050000092399-E0PeMplDL8eP
13:40:20 89 5,270.0000 XLON 05003050000092399-E0PeMplDL8eR
13:40:39 17 5,268.0000 XLON 05003050000092131-E0PeMplDL8n7
13:40:39 181 5,268.0000 XLON 05003050000092131-E0PeMplDL8nA
13:44:33 222 5,268.0000 XLON 05003050000093706-E0PeMplDLALJ
13:53:13 282 5,274.0000 XLON 05003050000095992-E0PeMplDLEIQ
13:53:14 89 5,274.0000 XLON 05003050000096643-E0PeMplDLEJL
13:54:17 263 5,274.0000 XLON 07003070000096779-E0PeMplDLEzp
13:54:36 54 5,274.0000 XLON 07003070000097245-E0PeMplDLFAI
13:54:55 11 5,274.0000 XLON 05003050000097219-E0PeMplDLFF5
13:56:13 171 5,276.0000 XLON 05003050000097828-E0PeMplDLFq0
13:56:13 65 5,276.0000 XLON 05003050000097828-E0PeMplDLFq2
13:56:18 88 5,274.0000 XLON 05003050000097422-E0PeMplDLFtn
13:56:18 170 5,274.0000 XLON 07003070000097466-E0PeMplDLFtj
13:57:53 163 5,274.0000 XLON 05003050000098360-E0PeMplDLGTE
13:57:53 36 5,274.0000 XLON 05003050000098360-E0PeMplDLGTG
13:57:53 11 5,274.0000 XLON 05003050000098360-E0PeMplDLGTI
13:59:21 29 5,272.0000 XLON 07003070000094783-E0PeMplDLHD3
13:59:39 95 5,272.0000 XLON 05003050000095329-E0PeMplDLHPZ
13:59:39 148 5,272.0000 XLON 07003070000094783-E0PeMplDLHPX
13:59:39 211 5,272.0000 XLON 05003050000099102-E0PeMplDLHPd
14:02:56 213 5,266.0000 XLON 07003070000099670-E0PeMplDLJDz
14:06:31 155 5,268.0000 XLON 07003070000101583-E0PeMplDLL3p
14:06:31 8 5,268.0000 XLON 07003070000101583-E0PeMplDLL3r
14:06:31 8 5,268.0000 XLON 07003070000101583-E0PeMplDLL3t
14:06:31 9 5,268.0000 XLON 07003070000101583-E0PeMplDLL3v
14:06:31 17 5,268.0000 XLON 07003070000101583-E0PeMplDLL3x
14:06:31 60 5,268.0000 XLON 07003070000101583-E0PeMplDLL3z
14:06:31 31 5,268.0000 XLON 07003070000101583-E0PeMplDLL41
14:06:31 17 5,268.0000 XLON 07003070000101583-E0PeMplDLL43
14:09:29 80 5,266.0000 XLON 05003050000101850-E0PeMplDLMTJ
14:09:29 136 5,266.0000 XLON 05003050000101850-E0PeMplDLMTS
14:09:37 102 5,264.0000 XLON 05003050000099574-E0PeMplDLMZl
14:09:45 40 5,264.0000 XLON 05003050000099574-E0PeMplDLMgQ
14:09:45 106 5,264.0000 XLON 05003050000101369-E0PeMplDLMgS
14:09:47 54 5,262.0000 XLON 05003050000100753-E0PeMplDLMjU
14:12:00 22 5,268.0000 XLON 05003050000103262-E0PeMplDLNmV
14:12:00 40 5,268.0000 XLON 05003050000103262-E0PeMplDLNmX
14:12:00 19 5,268.0000 XLON 05003050000103262-E0PeMplDLNmZ
14:12:19 23 5,268.0000 XLON 07003070000103422-E0PeMplDLNzA
14:12:19 23 5,268.0000 XLON 07003070000103422-E0PeMplDLNzC
14:12:19 60 5,268.0000 XLON 07003070000103422-E0PeMplDLNzE
14:12:19 8 5,268.0000 XLON 07003070000103422-E0PeMplDLNzG
14:13:05 169 5,270.0000 XLON 05003050000103582-E0PeMplDLOVF
14:13:27 237 5,268.0000 XLON 07003070000103532-E0PeMplDLOe2
14:14:23 189 5,266.0000 XLON 07003070000104050-E0PeMplDLPDH
14:14:23 13 5,268.0000 XLON 05003050000104020-E0PeMplDLPCi
14:15:05 101 5,262.0000 XLON 05003050000103670-E0PeMplDLPjk
14:15:14 113 5,258.0000 XLON 05003050000104034-E0PeMplDLPwn
14:16:38 30 5,266.0000 XLON 07003070000105009-E0PeMplDLR5G
14:23:09 360 5,276.0000 XLON 07003070000107177-E0PeMplDLUPt
14:23:45 45 5,272.0000 XLON 07003070000106709-E0PeMplDLUjZ
14:23:45 173 5,272.0000 XLON 07003070000106709-E0PeMplDLUjb
14:23:45 181 5,272.0000 XLON 07003070000106778-E0PeMplDLUjd
14:25:25 235 5,284.0000 XLON 05003050000107892-E0PeMplDLVOX
14:28:14 158 5,288.0000 XLON 05003050000109503-E0PeMplDLXYw
14:28:14 361 5,288.0000 XLON 07003070000109581-E0PeMplDLXYy
14:28:14 73 5,288.0000 XLON 05003050000109504-E0PeMplDLXZ0
14:29:59 337 5,298.0000 XLON 07003070000110827-E0PeMplDLZ7n
14:30:13 296 5,294.0000 XLON 07003070000110763-E0PeMplDLawq
14:31:27 261 5,296.0000 XLON 05003050000113028-E0PeMplDLdlW
14:31:45 160 5,300.0000 XLON 05003050000113338-E0PeMplDLeIH
14:31:45 121 5,300.0000 XLON 07003070000113377-E0PeMplDLeIF
14:31:58 60 5,300.0000 XLON 07003070000113407-E0PeMplDLeft
14:33:05 286 5,310.0000 XLON 05003050000114474-E0PeMplDLgef
14:33:44 253 5,308.0000 XLON 07003070000114518-E0PeMplDLhUQ
14:35:53 172 5,306.0000 XLON 07003070000117271-E0PeMplDLkJV
14:35:53 93 5,306.0000 XLON 07003070000117271-E0PeMplDLkJT
14:36:03 4 5,306.0000 XLON 05003050000117679-E0PeMplDLkSJ
14:36:04 332 5,304.0000 XLON 07003070000116058-E0PeMplDLkTs
14:36:36 110 5,302.0000 XLON 05003050000117194-E0PeMplDLlAE
14:36:50 162 5,300.0000 XLON 05003050000118202-E0PeMplDLlOk
14:36:50 153 5,300.0000 XLON 05003050000118202-E0PeMplDLlOi
14:38:40 3 5,304.0000 XLON 07003070000119920-E0PeMplDLo8X
14:38:40 128 5,304.0000 XLON 07003070000119920-E0PeMplDLo8Z
14:38:40 53 5,304.0000 XLON 07003070000119920-E0PeMplDLo8b
14:38:43 211 5,302.0000 XLON 05003050000119175-E0PeMplDLoAU
14:40:52 234 5,298.0000 XLON 07003070000120628-E0PeMplDLrGr
14:41:41 120 5,300.0000 XLON 05003050000122326-E0PeMplDLsOh
14:41:41 2 5,300.0000 XLON 05003050000122326-E0PeMplDLsOj
14:42:19 50 5,300.0000 XLON 07003070000122970-E0PeMplDLtMl
14:42:43 50 5,300.0000 XLON 07003070000123256-E0PeMplDLtlp
14:42:55 255 5,298.0000 XLON 07003070000121903-E0PeMplDLu0T
14:43:08 178 5,298.0000 XLON 07003070000123460-E0PeMplDLuGJ
14:44:25 196 5,302.0000 XLON 07003070000124385-E0PeMplDLviJ
14:44:25 2 5,302.0000 XLON 07003070000124385-E0PeMplDLviL
14:44:46 256 5,298.0000 XLON 07003070000124368-E0PeMplDLw28
14:46:34 160 5,306.0000 XLON 07003070000125906-E0PeMplDM04S
14:46:49 89 5,304.0000 XLON 05003050000125653-E0PeMplDM0Kh
14:46:49 100 5,304.0000 XLON 05003050000125653-E0PeMplDM0Kj
14:47:28 169 5,302.0000 XLON 05003050000125842-E0PeMplDM0zq
14:48:27 209 5,302.0000 XLON 07003070000126689-E0PeMplDM1py
14:48:36 82 5,300.0000 XLON 05003050000126629-E0PeMplDM204
14:48:36 97 5,300.0000 XLON 05003050000126629-E0PeMplDM206
14:50:03 3 5,302.0000 XLON 05003050000128302-E0PeMplDM44S
14:50:47 141 5,302.0000 XLON 07003070000128684-E0PeMplDM4hH
14:50:51 197 5,300.0000 XLON 05003050000128518-E0PeMplDM4og
14:51:03 46 5,300.0000 XLON 07003070000129179-E0PeMplDM5C3
14:51:03 2 5,300.0000 XLON 07003070000129179-E0PeMplDM5C5
14:51:19 111 5,300.0000 XLON 05003050000129320-E0PeMplDM5TF
14:52:13 61 5,298.0000 XLON 05003050000129143-E0PeMplDM6VP
14:52:13 88 5,298.0000 XLON 05003050000129143-E0PeMplDM6VR
14:53:02 2 5,298.0000 XLON 07003070000130446-E0PeMplDM7DH
14:53:02 6 5,298.0000 XLON 07003070000130446-E0PeMplDM7DJ
14:54:21 214 5,298.0000 XLON 05003050000131136-E0PeMplDM8Nv
14:54:23 3 5,298.0000 XLON 07003070000131214-E0PeMplDM8Oh
14:55:11 193 5,296.0000 XLON 05003050000130191-E0PeMplDM9Ho
14:55:43 91 5,294.0000 XLON 07003070000129037-E0PeMplDM9rf
14:55:43 64 5,294.0000 XLON 07003070000129180-E0PeMplDM9rh
14:56:13 68 5,292.0000 XLON 05003050000132119-E0PeMplDMAPw
14:56:56 149 5,294.0000 XLON 07003070000132434-E0PeMplDMBCv
14:56:57 182 5,292.0000 XLON 05003050000132119-E0PeMplDMBDj
14:58:20 185 5,292.0000 XLON 07003070000133225-E0PeMplDMDlM
14:58:32 185 5,290.0000 XLON 05003050000133145-E0PeMplDMEef
14:59:42 123 5,288.0000 XLON 05003050000134272-E0PeMplDMGQZ
14:59:42 80 5,288.0000 XLON 05003050000134272-E0PeMplDMGQb
14:59:42 53 5,288.0000 XLON 05003050000134272-E0PeMplDMGQd
15:00:12 238 5,286.0000 XLON 07003070000134176-E0PeMplDMHIl
15:01:30 204 5,294.0000 XLON 07003070000135638-E0PeMplDMJVk
15:02:11 194 5,292.0000 XLON 05003050000135561-E0PeMplDMKMS
15:02:43 64 5,296.0000 XLON 07003070000136417-E0PeMplDMLBB
15:02:47 195 5,294.0000 XLON 05003050000136372-E0PeMplDMLHu
15:05:25 32 5,296.0000 XLON 05003050000137991-E0PeMplDMNxr
15:05:25 3 5,296.0000 XLON 05003050000137991-E0PeMplDMNxt
15:05:28 18 5,298.0000 XLON 07003070000138057-E0PeMplDMO6v
15:05:28 60 5,298.0000 XLON 07003070000138057-E0PeMplDMO6x
15:06:14 241 5,294.0000 XLON 05003050000137826-E0PeMplDMOng
15:07:59 301 5,300.0000 XLON 05003050000139618-E0PeMplDMQMp
15:09:45 114 5,300.0000 XLON 05003050000140523-E0PeMplDMRoU
15:10:15 192 5,300.0000 XLON 05003050000140523-E0PeMplDMSF7
15:11:04 5 5,300.0000 XLON 05003050000141378-E0PeMplDMSw7
15:11:04 27 5,300.0000 XLON 05003050000141378-E0PeMplDMSw9
15:11:04 196 5,300.0000 XLON 05003050000141378-E0PeMplDMSwB
15:11:22 356 5,298.0000 XLON 07003070000139582-E0PeMplDMTCm
15:13:53 224 5,296.0000 XLON 05003050000142836-E0PeMplDMUy1
15:13:53 35 5,296.0000 XLON 05003050000142836-E0PeMplDMUxy
15:16:23 185 5,300.0000 XLON 05003050000144433-E0PeMplDMXIB
15:16:23 80 5,300.0000 XLON 05003050000144433-E0PeMplDMXI9
15:18:12 341 5,300.0000 XLON 05003050000145182-E0PeMplDMZDl
15:18:12 25 5,300.0000 XLON 05003050000145182-E0PeMplDMZDs
15:18:52 52 5,298.0000 XLON 05003050000143746-E0PeMplDMZl8
15:18:52 206 5,298.0000 XLON 05003050000143746-E0PeMplDMZkq
15:19:50 230 5,300.0000 XLON 07003070000146368-E0PeMplDMb3Y
15:21:05 103 5,300.0000 XLON 05003050000146559-E0PeMplDMcRD
15:21:05 89 5,300.0000 XLON 07003070000146654-E0PeMplDMcRF
15:21:05 53 5,300.0000 XLON 07003070000146654-E0PeMplDMcRH
15:22:28 277 5,300.0000 XLON 05003050000147194-E0PeMplDMdUO
15:24:06 283 5,304.0000 XLON 05003050000148706-E0PeMplDMf94
15:26:38 286 5,304.0000 XLON 07003070000150229-E0PeMplDMhWq
15:26:40 111 5,302.0000 XLON 07003070000148176-E0PeMplDMhZH
15:26:45 172 5,302.0000 XLON 07003070000148176-E0PeMplDMhcX
15:28:18 2 5,302.0000 XLON 07003070000151157-E0PeMplDMjMs
15:28:18 73 5,302.0000 XLON 07003070000151157-E0PeMplDMjMu
15:28:18 160 5,302.0000 XLON 07003070000151157-E0PeMplDMjMw
15:28:18 61 5,302.0000 XLON 07003070000151157-E0PeMplDMjMy
15:30:36 166 5,306.0000 XLON 05003050000152350-E0PeMplDMn7L
15:30:36 10 5,306.0000 XLON 05003050000152350-E0PeMplDMn7N
15:30:55 112 5,306.0000 XLON 07003070000152672-E0PeMplDMnNK
15:31:04 51 5,306.0000 XLON 07003070000152741-E0PeMplDMnQK
15:31:53 288 5,304.0000 XLON 07003070000152265-E0PeMplDMo76
15:33:06 294 5,304.0000 XLON 07003070000153786-E0PeMplDMpFm
15:34:24 44 5,304.0000 XLON 07003070000154483-E0PeMplDMqT7
15:34:24 242 5,304.0000 XLON 07003070000154483-E0PeMplDMqT0
15:35:05 196 5,302.0000 XLON 05003050000152351-E0PeMplDMrHf
15:36:25 103 5,302.0000 XLON 05003050000155391-E0PeMplDMsWR
15:36:33 106 5,302.0000 XLON 05003050000155391-E0PeMplDMsc7
15:36:52 83 5,302.0000 XLON 05003050000155999-E0PeMplDMsrs
15:37:58 78 5,300.0000 XLON 05003050000156465-E0PeMplDMtg0
15:37:58 150 5,300.0000 XLON 07003070000154326-E0PeMplDMtfo
15:37:58 62 5,300.0000 XLON 07003070000155233-E0PeMplDMtfq
15:38:49 71 5,298.0000 XLON 05003050000154239-E0PeMplDMuQv
15:39:45 250 5,300.0000 XLON 05003050000157243-E0PeMplDMv8N
15:41:28 337 5,300.0000 XLON 05003050000158113-E0PeMplDMwiN
15:43:24 289 5,300.0000 XLON 05003050000158717-E0PeMplDMyXz
15:45:16 262 5,306.0000 XLON 07003070000159918-E0PeMplDMzps
15:45:18 82 5,304.0000 XLON 05003050000159787-E0PeMplDMzs9
15:45:18 71 5,304.0000 XLON 05003050000159788-E0PeMplDMzsB
15:45:18 66 5,304.0000 XLON 07003070000159919-E0PeMplDMzsD
15:46:04 246 5,304.0000 XLON 05003050000160160-E0PeMplDN0eL
15:46:46 316 5,304.0000 XLON 05003050000160222-E0PeMplDN1OX
15:47:45 27 5,308.0000 XLON 05003050000160958-E0PeMplDN372
15:48:20 299 5,308.0000 XLON 05003050000160958-E0PeMplDN3YB
15:48:20 177 5,308.0000 XLON 05003050000161115-E0PeMplDN3YF
15:50:07 40 5,312.0000 XLON 05003050000161924-E0PeMplDN4oD
15:50:13 228 5,312.0000 XLON 05003050000161924-E0PeMplDN4yd
15:51:01 88 5,310.0000 XLON 07003070000161777-E0PeMplDN6iN
15:51:02 157 5,310.0000 XLON 07003070000161777-E0PeMplDN6jZ
15:51:05 200 5,312.0000 XLON 07003070000162559-E0PeMplDN6xN
15:53:21 13 5,324.0000 XLON 07003070000163575-E0PeMplDNAkN
15:53:43 90 5,330.0000 XLON 07003070000163739-E0PeMplDNBPb
15:53:50 66 5,330.0000 XLON 07003070000163786-E0PeMplDNBhj
15:53:50 94 5,330.0000 XLON 07003070000163786-E0PeMplDNBhm
15:54:24 120 5,330.0000 XLON 05003050000163959-E0PeMplDNCIF
15:54:55 249 5,328.0000 XLON 05003050000163658-E0PeMplDNCf5
15:55:24 203 5,324.0000 XLON 05003050000163707-E0PeMplDNDGZ
15:55:42 113 5,322.0000 XLON 05003050000164090-E0PeMplDNDji
15:55:42 70 5,322.0000 XLON 05003050000164090-E0PeMplDNDj4
15:56:23 261 5,320.0000 XLON 07003070000164820-E0PeMplDNESj
15:56:26 261 5,318.0000 XLON 05003050000164764-E0PeMplDNEVS
15:57:55 183 5,310.0000 XLON 07003070000165669-E0PeMplDNFiA
15:58:14 213 5,308.0000 XLON 07003070000165512-E0PeMplDNG4f
16:00:02 139 5,304.0000 XLON 05003050000166833-E0PeMplDNHuL
16:00:02 73 5,304.0000 XLON 05003050000166833-E0PeMplDNHuN
16:00:03 113 5,302.0000 XLON 05003050000166422-E0PeMplDNHxV
16:00:03 89 5,302.0000 XLON 05003050000166422-E0PeMplDNHxT
16:01:46 111 5,302.0000 XLON 05003050000167551-E0PeMplDNJgC
16:01:46 89 5,302.0000 XLON 05003050000167551-E0PeMplDNJfx
16:03:37 198 5,302.0000 XLON 07003070000168417-E0PeMplDNKxy
16:04:31 111 5,302.0000 XLON 05003050000168926-E0PeMplDNLt6
16:04:35 46 5,302.0000 XLON 05003050000169009-E0PeMplDNLxZ
16:04:35 84 5,302.0000 XLON 05003050000169009-E0PeMplDNLxb
16:08:01 13 5,310.0000 XLON 07003070000170651-E0PeMplDNOkF
16:08:04 335 5,310.0000 XLON 07003070000170651-E0PeMplDNOn0
16:08:27 58 5,306.0000 XLON 07003070000170970-E0PeMplDNP5V
16:08:27 340 5,308.0000 XLON 05003050000170456-E0PeMplDNP4i
16:08:27 64 5,308.0000 XLON 07003070000170740-E0PeMplDNP4m
16:08:27 81 5,308.0000 XLON 07003070000170780-E0PeMplDNP4o
16:10:42 81 5,302.0000 XLON 05003050000171580-E0PeMplDNRMg
16:10:42 50 5,302.0000 XLON 05003050000171580-E0PeMplDNRMS
16:10:43 81 5,302.0000 XLON 05003050000171580-E0PeMplDNRO0
16:10:43 81 5,302.0000 XLON 05003050000171580-E0PeMplDNRNf
16:10:44 14 5,302.0000 XLON 05003050000171580-E0PeMplDNROb
16:10:44 79 5,302.0000 XLON 05003050000171580-E0PeMplDNROR
16:10:44 81 5,302.0000 XLON 05003050000171580-E0PeMplDNROD
16:12:20 200 5,304.0000 XLON 05003050000172803-E0PeMplDNT1R
16:12:20 6 5,304.0000 XLON 05003050000172803-E0PeMplDNT1T
16:12:20 2 5,304.0000 XLON 05003050000172803-E0PeMplDNT1V
16:12:20 100 5,304.0000 XLON 05003050000172803-E0PeMplDNT1X
16:12:20 88 5,304.0000 XLON 05003050000172803-E0PeMplDNT1Z
16:13:03 462 5,304.0000 XLON 07003070000173213-E0PeMplDNTzE
16:15:04 304 5,302.0000 XLON 05003050000172634-E0PeMplDNVmf
16:15:04 260 5,304.0000 XLON 05003050000173815-E0PeMplDNVmJ
16:16:20 62 5,310.0000 XLON 05003050000174660-E0PeMplDNXso
16:16:20 330 5,310.0000 XLON 07003070000174826-E0PeMplDNXsq
16:16:47 114 5,308.0000 XLON 07003070000174723-E0PeMplDNY3d
16:16:47 105 5,308.0000 XLON 07003070000174724-E0PeMplDNY3f
16:17:45 205 5,304.0000 XLON 05003050000175057-E0PeMplDNajF
16:17:45 78 5,304.0000 XLON 05003050000175057-E0PeMplDNajH
16:17:45 62 5,306.0000 XLON 05003050000174700-E0PeMplDNahq
16:17:45 275 5,306.0000 XLON 05003050000174810-E0PeMplDNahs
16:19:59 19 5,300.0000 XLON 05003050000175360-E0PeMplDNd6P
16:19:59 116 5,300.0000 XLON 05003050000175360-E0PeMplDNd6H
16:19:59 260 5,300.0000 XLON 05003050000175360-E0PeMplDNd6L
16:20:29 21 5,298.0000 XLON 05003050000175297-E0PeMplDNdcU
16:20:59 344 5,298.0000 XLON 05003050000175297-E0PeMplDNdze
16:21:19 79 5,298.0000 XLON 05003050000175681-E0PeMplDNeHN
16:21:25 203 5,298.0000 XLON 05003050000175681-E0PeMplDNeK6
16:21:26 130 5,296.0000 XLON 07003070000175811-E0PeMplDNeMo
16:21:26 65 5,296.0000 XLON 07003070000175425-E0PeMplDNeLy
16:22:53 87 5,294.0000 XLON 05003050000175434-E0PeMplDNfTB
16:22:53 257 5,296.0000 XLON 07003070000176068-E0PeMplDNfSz
16:22:53 282 5,294.0000 XLON 05003050000175682-E0PeMplDNfTD
16:22:53 221 5,292.0000 XLON 05003050000175909-E0PeMplDNfTP
16:24:46 140 5,294.0000 XLON 05003050000176237-E0PeMplDNitE
16:25:27 48 5,294.0000 XLON 05003050000176237-E0PeMplDNjc3
16:25:29 98 5,294.0000 XLON 05003050000176237-E0PeMplDNjif
16:26:05 269 5,296.0000 XLON 05003050000176512-E0PeMplDNkxF
16:26:54 115 5,296.0000 XLON 05003050000176575-E0PeMplDNmBe
16:28:06 127 5,292.0000 XLON 05003050000176751-E0PeMplDNnyN
16:28:59 452 5,292.0000 XLON 07003070000177076-E0PeMplDNpA2
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 POSPKBBPABDDFBB
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