REG - Ashtead Group PLC - Transaction in Own Shares
30/12/2025 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:20251230:nRSd0349Na&default-theme=true
RNS Number : 0349N Ashtead Group PLC 30 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 29 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: 73,420
Date of transaction: 29 December 2025
Average price paid per share (pence): 5,164.6448
Lowest price paid per share (pence): 5,144.0000
Highest price paid per share (pence): 5,206.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,002,125 (excluding Treasury shares), and the
Company will hold 34,352,708 ordinary shares in Treasury.
The figure of 417,002,125 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
08:02:22 113 5,206.0000 XLON 07003070000006034-E0PjRY8hxTWi
08:02:22 151 5,206.0000 XLON 07003070000006034-E0PjRY8hxTWk
08:02:23 251 5,204.0000 XLON 05003050000005914-E0PjRY8hxTXT
08:02:23 179 5,204.0000 XLON 07003070000005964-E0PjRY8hxTXV
08:03:13 106 5,202.0000 XLON 05003050000005987-E0PjRY8hxUdg
08:03:13 80 5,202.0000 XLON 05003050000006088-E0PjRY8hxUdi
08:04:33 103 5,190.0000 XLON 05003050000006157-E0PjRY8hxW44
08:04:33 245 5,190.0000 XLON 07003070000006132-E0PjRY8hxW42
08:09:15 134 5,186.0000 XLON 07003070000007117-E0PjRY8hxbDf
08:09:15 17 5,186.0000 XLON 07003070000007117-E0PjRY8hxbDh
08:09:25 60 5,184.0000 XLON 05003050000006810-E0PjRY8hxbL0
08:09:25 74 5,184.0000 XLON 07003070000006875-E0PjRY8hxbKy
08:09:50 162 5,184.0000 XLON 07003070000007330-E0PjRY8hxbfQ
08:11:26 66 5,188.0000 XLON 07003070000007539-E0PjRY8hxeEs
08:11:26 87 5,188.0000 XLON 07003070000007539-E0PjRY8hxeEx
08:11:28 10 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJu
08:11:28 150 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJw
08:11:28 92 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJy
08:12:59 300 5,186.0000 XLON 05003050000007705-E0PjRY8hxfYQ
08:13:11 135 5,182.0000 XLON 07003070000006813-E0PjRY8hxfiK
08:14:49 133 5,186.0000 XLON 05003050000007849-E0PjRY8hxh8w
08:15:30 110 5,186.0000 XLON 07003070000007951-E0PjRY8hxi3G
08:15:30 21 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3U
08:15:30 7 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3W
08:15:30 9 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3Y
08:15:30 27 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3a
08:15:30 41 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3c
08:15:30 43 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3e
08:15:30 20 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3g
08:15:30 31 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3i
08:15:30 15 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3k
08:16:10 110 5,186.0000 XLON 05003050000008390-E0PjRY8hxiWh
08:16:20 55 5,186.0000 XLON 07003070000008498-E0PjRY8hximd
08:16:35 80 5,186.0000 XLON 07003070000008498-E0PjRY8hxj0k
08:17:22 64 5,186.0000 XLON 05003050000008747-E0PjRY8hxjoW
08:18:12 121 5,184.0000 XLON 05003050000009056-E0PjRY8hxkOV
08:18:18 138 5,180.0000 XLON 07003070000007722-E0PjRY8hxkTc
08:20:14 59 5,178.0000 XLON 05003050000009573-E0PjRY8hxmjg
08:20:14 77 5,178.0000 XLON 05003050000009664-E0PjRY8hxmji
08:20:17 281 5,178.0000 XLON 07003070000010175-E0PjRY8hxmoG
08:22:34 59 5,180.0000 XLON 05003050000010743-E0PjRY8hxouy
08:22:34 90 5,180.0000 XLON 07003070000010527-E0PjRY8hxouw
08:22:35 117 5,178.0000 XLON 07003070000010499-E0PjRY8hxowI
08:22:36 47 5,178.0000 XLON 07003070000010953-E0PjRY8hxoxi
08:22:36 13 5,178.0000 XLON 07003070000010953-E0PjRY8hxoxk
08:25:04 146 5,180.0000 XLON 07003070000011413-E0PjRY8hxqfE
08:25:24 149 5,180.0000 XLON 05003050000011709-E0PjRY8hxqzj
08:25:51 120 5,180.0000 XLON 05003050000011844-E0PjRY8hxrCd
08:26:00 121 5,180.0000 XLON 05003050000011957-E0PjRY8hxrNN
08:26:16 46 5,178.0000 XLON 05003050000011058-E0PjRY8hxrUa
08:26:16 74 5,178.0000 XLON 05003050000011058-E0PjRY8hxrUm
08:26:49 71 5,178.0000 XLON 05003050000012139-E0PjRY8hxroM
08:28:44 123 5,184.0000 XLON 05003050000012659-E0PjRY8hxtLF
08:28:44 4 5,184.0000 XLON 05003050000012659-E0PjRY8hxtLD
08:28:50 136 5,182.0000 XLON 05003050000012379-E0PjRY8hxtRf
08:29:14 66 5,182.0000 XLON 07003070000012899-E0PjRY8hxtjx
08:29:44 114 5,180.0000 XLON 05003050000012773-E0PjRY8hxu8d
08:30:24 185 5,180.0000 XLON 07003070000013307-E0PjRY8hxuxy
08:30:47 83 5,180.0000 XLON 05003050000013318-E0PjRY8hxvLw
08:30:47 7 5,180.0000 XLON 05003050000013318-E0PjRY8hxvLy
08:31:00 66 5,180.0000 XLON 05003050000013393-E0PjRY8hxvZ3
08:31:00 35 5,180.0000 XLON 05003050000013393-E0PjRY8hxvZ5
08:31:43 83 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZG
08:31:43 11 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZI
08:31:43 30 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZK
08:31:43 27 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZM
08:32:40 183 5,182.0000 XLON 05003050000013919-E0PjRY8hxxmx
08:33:04 84 5,182.0000 XLON 05003050000014032-E0PjRY8hxyA1
08:35:01 182 5,184.0000 XLON 05003050000014592-E0PjRY8hxznJ
08:35:21 153 5,182.0000 XLON 07003070000014555-E0PjRY8hy01Z
08:36:00 1 5,180.0000 XLON 07003070000015124-E0PjRY8hy0m5
08:36:00 1 5,180.0000 XLON 07003070000015124-E0PjRY8hy0m7
08:36:02 143 5,180.0000 XLON 07003070000015133-E0PjRY8hy0po
08:38:03 161 5,190.0000 XLON 07003070000015847-E0PjRY8hy2kA
08:38:11 86 5,188.0000 XLON 05003050000015380-E0PjRY8hy2r5
08:38:11 71 5,188.0000 XLON 05003050000015598-E0PjRY8hy2r7
08:39:18 60 5,184.0000 XLON 07003070000015497-E0PjRY8hy3iL
08:39:21 184 5,184.0000 XLON 05003050000016125-E0PjRY8hy3s5
08:43:20 44 5,184.0000 XLON 07003070000017191-E0PjRY8hy6Zg
08:43:57 191 5,184.0000 XLON 07003070000017191-E0PjRY8hy6zX
08:44:01 224 5,182.0000 XLON 05003050000016677-E0PjRY8hy73Q
08:44:09 85 5,180.0000 XLON 05003050000017544-E0PjRY8hy77m
08:44:46 232 5,184.0000 XLON 05003050000017719-E0PjRY8hy7QR
08:44:57 26 5,182.0000 XLON 07003070000017759-E0PjRY8hy7W1
08:44:57 222 5,182.0000 XLON 07003070000017759-E0PjRY8hy7Vv
08:46:04 7 5,178.0000 XLON 07003070000018288-E0PjRY8hy8gi
08:46:04 142 5,178.0000 XLON 07003070000018288-E0PjRY8hy8gr
08:49:15 53 5,184.0000 XLON 07003070000019220-E0PjRY8hyAVY
08:49:15 110 5,184.0000 XLON 07003070000019220-E0PjRY8hyAVa
08:50:21 261 5,184.0000 XLON 05003050000019363-E0PjRY8hyBM4
08:51:00 232 5,184.0000 XLON 05003050000019617-E0PjRY8hyBk8
08:51:20 226 5,182.0000 XLON 07003070000019428-E0PjRY8hyBsw
08:52:47 155 5,182.0000 XLON 05003050000020281-E0PjRY8hyCiR
08:53:10 131 5,180.0000 XLON 07003070000020446-E0PjRY8hyD4V
08:54:58 106 5,174.0000 XLON 05003050000020773-E0PjRY8hyEGJ
08:57:17 138 5,170.0000 XLON 07003070000020948-E0PjRY8hyFmI
08:57:52 21 5,172.0000 XLON 07003070000021849-E0PjRY8hyG7g
08:57:52 58 5,172.0000 XLON 05003050000021722-E0PjRY8hyG7k
08:57:52 65 5,172.0000 XLON 07003070000021849-E0PjRY8hyG7i
08:59:20 18 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6h
08:59:20 28 5,166.0000 XLON 07003070000021435-E0PjRY8hyH5w
08:59:20 85 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6B
08:59:21 11 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6m
09:00:09 67 5,174.0000 XLON 05003050000022640-E0PjRY8hyHuW
09:00:09 91 5,174.0000 XLON 05003050000022640-E0PjRY8hyHuY
09:02:12 173 5,176.0000 XLON 05003050000023707-E0PjRY8hyJdR
09:03:58 220 5,176.0000 XLON 07003070000024752-E0PjRY8hyKZM
09:03:59 137 5,174.0000 XLON 05003050000024471-E0PjRY8hyKaU
09:06:01 35 5,176.0000 XLON 07003070000025689-E0PjRY8hyLgY
09:06:01 21 5,176.0000 XLON 07003070000025689-E0PjRY8hyLga
09:06:02 138 5,174.0000 XLON 07003070000025133-E0PjRY8hyLhp
09:08:04 107 5,174.0000 XLON 05003050000026255-E0PjRY8hyN2U
09:08:04 95 5,174.0000 XLON 05003050000026255-E0PjRY8hyN2b
09:08:49 138 5,172.0000 XLON 05003050000024946-E0PjRY8hyNPm
09:11:02 270 5,168.0000 XLON 07003070000027362-E0PjRY8hyOik
09:12:41 214 5,168.0000 XLON 07003070000027962-E0PjRY8hyPXI
09:12:41 68 5,168.0000 XLON 07003070000027962-E0PjRY8hyPXK
09:13:03 182 5,166.0000 XLON 05003050000027141-E0PjRY8hyPiv
09:14:50 114 5,168.0000 XLON 05003050000028466-E0PjRY8hyQit
09:15:28 148 5,166.0000 XLON 05003050000028441-E0PjRY8hyR9E
09:17:10 21 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6h
09:17:10 21 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6j
09:17:10 69 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6l
09:20:30 236 5,164.0000 XLON 05003050000030495-E0PjRY8hyTzm
09:20:31 157 5,162.0000 XLON 07003070000030546-E0PjRY8hyU0L
09:21:31 118 5,162.0000 XLON 07003070000030965-E0PjRY8hyUVJ
09:22:41 23 5,162.0000 XLON 05003050000031115-E0PjRY8hyV36
09:22:41 37 5,162.0000 XLON 05003050000031115-E0PjRY8hyV38
09:22:41 86 5,162.0000 XLON 05003050000031115-E0PjRY8hyV3A
09:25:07 17 5,162.0000 XLON 07003070000032021-E0PjRY8hyWDR
09:25:07 155 5,162.0000 XLON 07003070000032021-E0PjRY8hyWDT
09:26:02 163 5,162.0000 XLON 05003050000032103-E0PjRY8hyWcN
09:26:23 87 5,166.0000 XLON 05003050000032184-E0PjRY8hyWoB
09:26:23 64 5,166.0000 XLON 07003070000032339-E0PjRY8hyWo9
09:29:59 117 5,166.0000 XLON 05003050000032737-E0PjRY8hyYid
09:29:59 69 5,166.0000 XLON 05003050000032737-E0PjRY8hyYiV
09:30:02 137 5,164.0000 XLON 05003050000032641-E0PjRY8hyYkE
09:31:49 166 5,164.0000 XLON 07003070000033893-E0PjRY8hyZes
09:32:27 190 5,162.0000 XLON 05003050000033708-E0PjRY8hya2e
09:33:46 60 5,164.0000 XLON 05003050000034431-E0PjRY8hyajn
09:33:46 58 5,164.0000 XLON 07003070000034632-E0PjRY8hyajp
09:35:05 134 5,164.0000 XLON 07003070000035366-E0PjRY8hybEL
09:36:01 123 5,164.0000 XLON 07003070000035799-E0PjRY8hybee
09:36:14 71 5,162.0000 XLON 07003070000034592-E0PjRY8hybkA
09:36:55 67 5,162.0000 XLON 07003070000034592-E0PjRY8hyc6Y
09:38:50 140 5,160.0000 XLON 05003050000036538-E0PjRY8hydCD
09:40:46 139 5,160.0000 XLON 05003050000037109-E0PjRY8hyeFi
09:42:18 124 5,160.0000 XLON 05003050000037763-E0PjRY8hyeve
09:44:18 207 5,160.0000 XLON 05003050000038381-E0PjRY8hyg08
09:44:20 117 5,158.0000 XLON 05003050000036191-E0PjRY8hyg15
09:45:55 132 5,158.0000 XLON 07003070000039153-E0PjRY8hygpi
09:46:01 130 5,158.0000 XLON 05003050000038957-E0PjRY8hygug
09:46:40 153 5,156.0000 XLON 07003070000038642-E0PjRY8hyhHy
09:46:40 3 5,156.0000 XLON 07003070000038642-E0PjRY8hyhHt
09:47:41 124 5,156.0000 XLON 07003070000039716-E0PjRY8hyhoP
09:47:41 27 5,156.0000 XLON 07003070000039716-E0PjRY8hyhoR
09:49:45 124 5,154.0000 XLON 07003070000040370-E0PjRY8hyjGu
09:51:47 124 5,154.0000 XLON 07003070000040994-E0PjRY8hyk7j
09:52:25 97 5,152.0000 XLON 05003050000039475-E0PjRY8hykMe
09:54:20 139 5,160.0000 XLON 07003070000041441-E0PjRY8hylIx
09:54:21 135 5,160.0000 XLON 05003050000041503-E0PjRY8hylKB
09:54:26 96 5,158.0000 XLON 07003070000041353-E0PjRY8hylMS
09:54:26 43 5,158.0000 XLON 07003070000041353-E0PjRY8hylMV
09:56:31 114 5,156.0000 XLON 07003070000042432-E0PjRY8hymPB
09:58:04 96 5,156.0000 XLON 07003070000042891-E0PjRY8hynSQ
09:58:04 80 5,156.0000 XLON 07003070000042891-E0PjRY8hynSS
10:01:27 153 5,158.0000 XLON 07003070000043691-E0PjRY8hypnI
10:03:04 124 5,158.0000 XLON 07003070000044298-E0PjRY8hyqVo
10:04:44 170 5,158.0000 XLON 07003070000044773-E0PjRY8hyriL
10:07:15 142 5,156.0000 XLON 05003050000043063-E0PjRY8hytX2
10:07:15 206 5,158.0000 XLON 05003050000045031-E0PjRY8hytWG
10:09:29 178 5,158.0000 XLON 05003050000045826-E0PjRY8hyuXe
10:11:14 189 5,158.0000 XLON 07003070000046564-E0PjRY8hyvRs
10:11:32 151 5,156.0000 XLON 05003050000045524-E0PjRY8hyvcR
10:14:13 153 5,156.0000 XLON 05003050000047368-E0PjRY8hywbI
10:14:39 173 5,156.0000 XLON 07003070000047577-E0PjRY8hywlP
10:18:04 215 5,158.0000 XLON 07003070000048865-E0PjRY8hyxyq
10:19:21 48 5,158.0000 XLON 05003050000049124-E0PjRY8hyySR
10:19:21 7 5,158.0000 XLON 05003050000049124-E0PjRY8hyyST
10:19:21 36 5,158.0000 XLON 05003050000049124-E0PjRY8hyySV
10:19:21 115 5,158.0000 XLON 05003050000049124-E0PjRY8hyySX
10:20:33 154 5,156.0000 XLON 07003070000048169-E0PjRY8hyypi
10:20:33 48 5,156.0000 XLON 07003070000048169-E0PjRY8hyypk
10:22:33 150 5,156.0000 XLON 05003050000050074-E0PjRY8hyzQC
10:23:04 44 5,156.0000 XLON 05003050000050213-E0PjRY8hyzYc
10:23:51 103 5,156.0000 XLON 07003070000050624-E0PjRY8hyzoa
10:26:44 188 5,158.0000 XLON 07003070000051361-E0PjRY8hz0qR
10:28:50 234 5,156.0000 XLON 05003050000051744-E0PjRY8hz1g1
10:29:56 169 5,156.0000 XLON 07003070000052068-E0PjRY8hz2Ae
10:31:28 169 5,158.0000 XLON 07003070000052590-E0PjRY8hz2qT
10:33:04 48 5,158.0000 XLON 07003070000053161-E0PjRY8hz3Oz
10:33:53 138 5,158.0000 XLON 07003070000053259-E0PjRY8hz3uP
10:34:21 24 5,158.0000 XLON 05003050000053418-E0PjRY8hz4Fx
10:34:44 25 5,158.0000 XLON 07003070000053655-E0PjRY8hz4MK
10:34:44 113 5,158.0000 XLON 07003070000053655-E0PjRY8hz4MM
10:36:01 20 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nt
10:36:01 159 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nv
10:36:01 34 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nx
10:36:01 15 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nz
10:38:27 181 5,158.0000 XLON 05003050000054574-E0PjRY8hz5eQ
10:39:23 153 5,156.0000 XLON 05003050000054364-E0PjRY8hz5p9
10:39:29 115 5,154.0000 XLON 07003070000054940-E0PjRY8hz5sz
10:41:01 124 5,156.0000 XLON 07003070000055362-E0PjRY8hz6VY
10:41:01 15 5,156.0000 XLON 07003070000055362-E0PjRY8hz6Va
10:42:41 133 5,156.0000 XLON 07003070000055843-E0PjRY8hz70Z
10:44:21 8 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mB
10:44:21 8 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mD
10:44:21 126 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mF
10:44:21 10 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mH
10:45:43 4 5,154.0000 XLON 07003070000054940-E0PjRY8hz86x
10:47:57 32 5,156.0000 XLON 07003070000057000-E0PjRY8hz8oy
10:47:57 136 5,156.0000 XLON 07003070000057000-E0PjRY8hz8p2
10:49:21 126 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gl
10:49:21 68 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gn
10:49:21 15 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gp
10:49:45 194 5,154.0000 XLON 07003070000056691-E0PjRY8hz9Qz
10:51:42 85 5,156.0000 XLON 05003050000057692-E0PjRY8hzA73
10:51:42 28 5,156.0000 XLON 05003050000057692-E0PjRY8hzA75
10:52:14 71 5,154.0000 XLON 07003070000057842-E0PjRY8hzADk
10:52:14 65 5,154.0000 XLON 07003070000057842-E0PjRY8hzADq
10:53:41 125 5,152.0000 XLON 07003070000058217-E0PjRY8hzAXk
10:56:23 152 5,156.0000 XLON 07003070000059079-E0PjRY8hzBNU
10:57:41 86 5,156.0000 XLON 07003070000059451-E0PjRY8hzBlE
10:59:21 4 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPI
10:59:21 12 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPK
10:59:21 35 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPM
10:59:21 33 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPO
10:59:21 90 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPQ
10:59:26 90 5,154.0000 XLON 07003070000058771-E0PjRY8hzCR7
11:00:52 45 5,154.0000 XLON 07003070000058771-E0PjRY8hzDFn
11:02:50 195 5,156.0000 XLON 07003070000060570-E0PjRY8hzE2r
11:06:03 135 5,158.0000 XLON 07003070000061434-E0PjRY8hzFAz
11:06:03 224 5,158.0000 XLON 07003070000061463-E0PjRY8hzFB1
11:08:50 1 5,158.0000 XLON 07003070000062713-E0PjRY8hzFpB
11:09:37 146 5,158.0000 XLON 07003070000062713-E0PjRY8hzG1E
11:09:55 6 5,158.0000 XLON 07003070000062713-E0PjRY8hzG4d
11:11:14 187 5,158.0000 XLON 05003050000063118-E0PjRY8hzGdD
11:14:21 208 5,160.0000 XLON 07003070000064060-E0PjRY8hzHr2
11:16:01 76 5,160.0000 XLON 05003050000064304-E0PjRY8hzIJA
11:18:04 242 5,160.0000 XLON 07003070000064879-E0PjRY8hzIpR
11:18:05 182 5,158.0000 XLON 05003050000063461-E0PjRY8hzIqP
11:19:44 116 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGq
11:19:44 29 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGs
11:19:44 47 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGu
11:19:44 24 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGw
11:24:39 150 5,156.0000 XLON 05003050000062332-E0PjRY8hzKlm
11:26:19 215 5,166.0000 XLON 05003050000066732-E0PjRY8hzLQI
11:28:59 305 5,170.0000 XLON 05003050000067093-E0PjRY8hzMJb
11:30:30 124 5,172.0000 XLON 05003050000067751-E0PjRY8hzMoo
11:32:11 90 5,170.0000 XLON 07003070000067683-E0PjRY8hzNHx
11:32:11 116 5,170.0000 XLON 07003070000067683-E0PjRY8hzNHz
11:35:53 217 5,170.0000 XLON 05003050000069178-E0PjRY8hzO23
11:36:01 49 5,170.0000 XLON 07003070000069419-E0PjRY8hzO5U
11:36:01 135 5,170.0000 XLON 07003070000069419-E0PjRY8hzO5W
11:37:41 138 5,168.0000 XLON 07003070000067912-E0PjRY8hzOfc
11:37:41 59 5,168.0000 XLON 07003070000068880-E0PjRY8hzOfi
11:37:41 148 5,170.0000 XLON 07003070000070046-E0PjRY8hzOfU
11:37:41 101 5,170.0000 XLON 07003070000070046-E0PjRY8hzOfW
11:41:47 164 5,166.0000 XLON 05003050000071149-E0PjRY8hzQaZ
11:45:53 32 5,168.0000 XLON 07003070000072496-E0PjRY8hzS3J
11:46:24 10 5,168.0000 XLON 05003050000072545-E0PjRY8hzSGn
11:46:24 5 5,168.0000 XLON 05003050000072545-E0PjRY8hzSGp
11:46:47 8 5,168.0000 XLON 05003050000072639-E0PjRY8hzSPa
11:47:10 179 5,168.0000 XLON 07003070000072886-E0PjRY8hzSax
11:48:20 177 5,166.0000 XLON 07003070000072178-E0PjRY8hzSr9
11:50:30 123 5,166.0000 XLON 05003050000073697-E0PjRY8hzThn
11:50:30 34 5,166.0000 XLON 05003050000073697-E0PjRY8hzThp
11:51:01 26 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7W
11:51:01 112 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7Y
11:51:01 54 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7a
11:52:19 167 5,164.0000 XLON 05003050000070453-E0PjRY8hzUca
11:52:19 60 5,164.0000 XLON 05003050000072735-E0PjRY8hzUcc
11:53:45 43 5,162.0000 XLON 07003070000074363-E0PjRY8hzVNV
11:53:45 125 5,162.0000 XLON 07003070000074363-E0PjRY8hzVNH
11:55:57 181 5,162.0000 XLON 05003050000074918-E0PjRY8hzW2m
11:58:19 74 5,158.0000 XLON 05003050000075130-E0PjRY8hzWpO
11:58:19 65 5,158.0000 XLON 05003050000075645-E0PjRY8hzWpQ
11:58:19 210 5,160.0000 XLON 05003050000074247-E0PjRY8hzWo7
11:59:44 51 5,162.0000 XLON 07003070000076399-E0PjRY8hzXM7
12:02:14 155 5,164.0000 XLON 05003050000077191-E0PjRY8hzZ6n
12:03:04 66 5,164.0000 XLON 07003070000078035-E0PjRY8hzZLR
12:03:04 91 5,164.0000 XLON 07003070000078035-E0PjRY8hzZLT
12:08:14 44 5,172.0000 XLON 05003050000080103-E0PjRY8hzbTe
12:08:37 276 5,172.0000 XLON 05003050000080238-E0PjRY8hzbg8
12:09:54 90 5,172.0000 XLON 07003070000080744-E0PjRY8hzcCx
12:09:54 78 5,172.0000 XLON 07003070000080744-E0PjRY8hzcCz
12:14:40 235 5,174.0000 XLON 05003050000081877-E0PjRY8hzeE3
12:14:48 272 5,172.0000 XLON 05003050000081365-E0PjRY8hzeIH
12:14:51 114 5,170.0000 XLON 05003050000080041-E0PjRY8hzeKK
12:16:47 87 5,170.0000 XLON 05003050000080041-E0PjRY8hzf53
12:16:47 189 5,172.0000 XLON 05003050000082507-E0PjRY8hzf4f
12:19:44 53 5,172.0000 XLON 05003050000083300-E0PjRY8hzfup
12:20:27 30 5,174.0000 XLON 05003050000083537-E0PjRY8hzg6j
12:21:24 129 5,174.0000 XLON 07003070000083919-E0PjRY8hzgQF
12:21:24 23 5,174.0000 XLON 07003070000083919-E0PjRY8hzgQH
12:21:44 158 5,172.0000 XLON 05003050000083300-E0PjRY8hzgX1
12:22:30 17 5,170.0000 XLON 07003070000082422-E0PjRY8hzgnw
12:22:44 108 5,170.0000 XLON 07003070000082422-E0PjRY8hzgxp
12:29:03 37 5,174.0000 XLON 05003050000085893-E0PjRY8hziqQ
12:29:03 148 5,174.0000 XLON 05003050000085893-E0PjRY8hziqS
12:29:03 41 5,174.0000 XLON 05003050000085893-E0PjRY8hziqU
12:29:03 84 5,174.0000 XLON 05003050000085893-E0PjRY8hziqW
12:29:03 15 5,174.0000 XLON 05003050000085893-E0PjRY8hziqY
12:30:03 168 5,172.0000 XLON 05003050000084847-E0PjRY8hzjA4
12:31:12 120 5,170.0000 XLON 07003070000084733-E0PjRY8hzjTi
12:32:29 15 5,168.0000 XLON 07003070000084246-E0PjRY8hzjuX
12:32:29 118 5,168.0000 XLON 07003070000085197-E0PjRY8hzjuZ
12:32:29 51 5,168.0000 XLON 07003070000084246-E0PjRY8hzjuL
12:34:29 145 5,166.0000 XLON 05003050000086452-E0PjRY8hzkcS
12:35:14 85 5,164.0000 XLON 05003050000086993-E0PjRY8hzkrn
12:37:29 57 5,166.0000 XLON 07003070000088189-E0PjRY8hzlaC
12:40:07 279 5,168.0000 XLON 05003050000088963-E0PjRY8hzmNx
12:40:45 108 5,166.0000 XLON 07003070000088189-E0PjRY8hzmZi
12:40:45 13 5,166.0000 XLON 07003070000088189-E0PjRY8hzmZm
12:42:29 45 5,166.0000 XLON 07003070000089474-E0PjRY8hzn5R
12:43:25 108 5,166.0000 XLON 07003070000089474-E0PjRY8hznOP
12:43:28 13 5,166.0000 XLON 07003070000089474-E0PjRY8hznPm
12:43:28 68 5,166.0000 XLON 07003070000089848-E0PjRY8hznPo
12:45:13 196 5,164.0000 XLON 07003070000089335-E0PjRY8hznx8
12:46:10 59 5,160.0000 XLON 05003050000089727-E0PjRY8hzoSx
12:46:10 91 5,160.0000 XLON 07003070000089584-E0PjRY8hzoSv
12:48:13 22 5,158.0000 XLON 05003050000090968-E0PjRY8hzpLr
12:50:30 111 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMh
12:50:30 31 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMj
12:50:30 44 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMl
12:52:56 185 5,158.0000 XLON 05003050000090968-E0PjRY8hzrAX
12:54:21 7 5,160.0000 XLON 05003050000093645-E0PjRY8hzrr7
12:56:14 54 5,162.0000 XLON 07003070000094267-E0PjRY8hzsbi
12:56:14 163 5,162.0000 XLON 07003070000094267-E0PjRY8hzsbk
12:56:37 256 5,160.0000 XLON 05003050000093823-E0PjRY8hzshK
12:56:37 154 5,162.0000 XLON 05003050000094586-E0PjRY8hzsh7
13:04:42 276 5,166.0000 XLON 07003070000097502-E0PjRY8hzwpx
13:05:01 62 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwp
13:05:01 111 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwr
13:05:01 83 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwt
13:09:59 218 5,166.0000 XLON 05003050000097790-E0PjRY8hzz1H
13:10:00 165 5,166.0000 XLON 07003070000099511-E0PjRY8hzz2D
13:10:02 48 5,166.0000 XLON 07003070000099511-E0PjRY8hzz43
13:10:02 65 5,166.0000 XLON 07003070000099511-E0PjRY8hzz45
13:17:47 111 5,170.0000 XLON 07003070000102511-E0PjRY8i02Ir
13:17:47 12 5,170.0000 XLON 07003070000102511-E0PjRY8i02It
13:17:48 111 5,170.0000 XLON 05003050000102455-E0PjRY8i02KS
13:17:48 71 5,170.0000 XLON 05003050000102455-E0PjRY8i02KU
13:17:49 111 5,170.0000 XLON 07003070000102516-E0PjRY8i02LD
13:17:50 111 5,170.0000 XLON 07003070000102520-E0PjRY8i02LZ
13:17:50 12 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lb
13:17:50 9 5,170.0000 XLON 07003070000102520-E0PjRY8i02Ld
13:17:50 15 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lf
13:17:50 37 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lh
13:18:13 111 5,170.0000 XLON 05003050000102584-E0PjRY8i02VQ
13:18:13 54 5,170.0000 XLON 05003050000102584-E0PjRY8i02VS
13:19:30 27 5,170.0000 XLON 07003070000103027-E0PjRY8i02rO
13:19:30 47 5,170.0000 XLON 07003070000103027-E0PjRY8i02rQ
13:19:30 57 5,170.0000 XLON 07003070000103027-E0PjRY8i02rS
13:22:04 85 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZD
13:22:04 8 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZF
13:22:04 18 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZH
13:22:04 48 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZJ
13:22:04 124 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZL
13:22:04 30 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZN
13:22:07 138 5,166.0000 XLON 05003050000103461-E0PjRY8i03bn
13:22:07 291 5,168.0000 XLON 05003050000100188-E0PjRY8i03ay
13:23:55 136 5,170.0000 XLON 07003070000104491-E0PjRY8i04G6
13:26:17 146 5,172.0000 XLON 05003050000105101-E0PjRY8i04pI
13:30:11 86 5,168.0000 XLON 05003050000104356-E0PjRY8i06kj
13:30:11 132 5,170.0000 XLON 05003050000104950-E0PjRY8i06k5
13:30:11 66 5,170.0000 XLON 07003070000106457-E0PjRY8i06k7
13:30:29 61 5,168.0000 XLON 05003050000104356-E0PjRY8i06tm
13:31:01 157 5,168.0000 XLON 07003070000107121-E0PjRY8i07B5
13:32:52 61 5,166.0000 XLON 05003050000105815-E0PjRY8i08Kd
13:32:59 44 5,166.0000 XLON 05003050000105815-E0PjRY8i08MF
13:36:14 28 5,166.0000 XLON 05003050000105815-E0PjRY8i09eW
13:36:14 34 5,166.0000 XLON 05003050000108423-E0PjRY8i09eY
13:36:45 128 5,166.0000 XLON 05003050000108423-E0PjRY8i09qv
13:38:29 59 5,164.0000 XLON 05003050000107252-E0PjRY8i0AI8
13:39:14 80 5,164.0000 XLON 05003050000107252-E0PjRY8i0AUm
13:39:14 83 5,164.0000 XLON 07003070000109789-E0PjRY8i0AUo
13:39:17 178 5,162.0000 XLON 07003070000107864-E0PjRY8i0AXo
13:39:17 83 5,162.0000 XLON 07003070000109132-E0PjRY8i0AXq
13:40:59 83 5,160.0000 XLON 05003050000109677-E0PjRY8i0B0o
13:40:59 79 5,160.0000 XLON 05003050000109677-E0PjRY8i0B0j
13:43:59 150 5,160.0000 XLON 07003070000110933-E0PjRY8i0CM2
13:44:14 7 5,160.0000 XLON 07003070000110933-E0PjRY8i0CQK
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:02:22
113
5,206.0000
XLON
07003070000006034-E0PjRY8hxTWi
08:02:22
151
5,206.0000
XLON
07003070000006034-E0PjRY8hxTWk
08:02:23
251
5,204.0000
XLON
05003050000005914-E0PjRY8hxTXT
08:02:23
179
5,204.0000
XLON
07003070000005964-E0PjRY8hxTXV
08:03:13
106
5,202.0000
XLON
05003050000005987-E0PjRY8hxUdg
08:03:13
80
5,202.0000
XLON
05003050000006088-E0PjRY8hxUdi
08:04:33
103
5,190.0000
XLON
05003050000006157-E0PjRY8hxW44
08:04:33
245
5,190.0000
XLON
07003070000006132-E0PjRY8hxW42
08:09:15
134
5,186.0000
XLON
07003070000007117-E0PjRY8hxbDf
08:09:15
17
5,186.0000
XLON
07003070000007117-E0PjRY8hxbDh
08:09:25
60
5,184.0000
XLON
05003050000006810-E0PjRY8hxbL0
08:09:25
74
5,184.0000
XLON
07003070000006875-E0PjRY8hxbKy
08:09:50
162
5,184.0000
XLON
07003070000007330-E0PjRY8hxbfQ
08:11:26
66
5,188.0000
XLON
07003070000007539-E0PjRY8hxeEs
08:11:26
87
5,188.0000
XLON
07003070000007539-E0PjRY8hxeEx
08:11:28
10
5,188.0000
XLON
05003050000007573-E0PjRY8hxeJu
08:11:28
150
5,188.0000
XLON
05003050000007573-E0PjRY8hxeJw
08:11:28
92
5,188.0000
XLON
05003050000007573-E0PjRY8hxeJy
08:12:59
300
5,186.0000
XLON
05003050000007705-E0PjRY8hxfYQ
08:13:11
135
5,182.0000
XLON
07003070000006813-E0PjRY8hxfiK
08:14:49
133
5,186.0000
XLON
05003050000007849-E0PjRY8hxh8w
08:15:30
110
5,186.0000
XLON
07003070000007951-E0PjRY8hxi3G
08:15:30
21
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3U
08:15:30
7
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3W
08:15:30
9
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3Y
08:15:30
27
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3a
08:15:30
41
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3c
08:15:30
43
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3e
08:15:30
20
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3g
08:15:30
31
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3i
08:15:30
15
5,188.0000
XLON
05003050000008154-E0PjRY8hxi3k
08:16:10
110
5,186.0000
XLON
05003050000008390-E0PjRY8hxiWh
08:16:20
55
5,186.0000
XLON
07003070000008498-E0PjRY8hximd
08:16:35
80
5,186.0000
XLON
07003070000008498-E0PjRY8hxj0k
08:17:22
64
5,186.0000
XLON
05003050000008747-E0PjRY8hxjoW
08:18:12
121
5,184.0000
XLON
05003050000009056-E0PjRY8hxkOV
08:18:18
138
5,180.0000
XLON
07003070000007722-E0PjRY8hxkTc
08:20:14
59
5,178.0000
XLON
05003050000009573-E0PjRY8hxmjg
08:20:14
77
5,178.0000
XLON
05003050000009664-E0PjRY8hxmji
08:20:17
281
5,178.0000
XLON
07003070000010175-E0PjRY8hxmoG
08:22:34
59
5,180.0000
XLON
05003050000010743-E0PjRY8hxouy
08:22:34
90
5,180.0000
XLON
07003070000010527-E0PjRY8hxouw
08:22:35
117
5,178.0000
XLON
07003070000010499-E0PjRY8hxowI
08:22:36
47
5,178.0000
XLON
07003070000010953-E0PjRY8hxoxi
08:22:36
13
5,178.0000
XLON
07003070000010953-E0PjRY8hxoxk
08:25:04
146
5,180.0000
XLON
07003070000011413-E0PjRY8hxqfE
08:25:24
149
5,180.0000
XLON
05003050000011709-E0PjRY8hxqzj
08:25:51
120
5,180.0000
XLON
05003050000011844-E0PjRY8hxrCd
08:26:00
121
5,180.0000
XLON
05003050000011957-E0PjRY8hxrNN
08:26:16
46
5,178.0000
XLON
05003050000011058-E0PjRY8hxrUa
08:26:16
74
5,178.0000
XLON
05003050000011058-E0PjRY8hxrUm
08:26:49
71
5,178.0000
XLON
05003050000012139-E0PjRY8hxroM
08:28:44
123
5,184.0000
XLON
05003050000012659-E0PjRY8hxtLF
08:28:44
4
5,184.0000
XLON
05003050000012659-E0PjRY8hxtLD
08:28:50
136
5,182.0000
XLON
05003050000012379-E0PjRY8hxtRf
08:29:14
66
5,182.0000
XLON
07003070000012899-E0PjRY8hxtjx
08:29:44
114
5,180.0000
XLON
05003050000012773-E0PjRY8hxu8d
08:30:24
185
5,180.0000
XLON
07003070000013307-E0PjRY8hxuxy
08:30:47
83
5,180.0000
XLON
05003050000013318-E0PjRY8hxvLw
08:30:47
7
5,180.0000
XLON
05003050000013318-E0PjRY8hxvLy
08:31:00
66
5,180.0000
XLON
05003050000013393-E0PjRY8hxvZ3
08:31:00
35
5,180.0000
XLON
05003050000013393-E0PjRY8hxvZ5
08:31:43
83
5,182.0000
XLON
07003070000013743-E0PjRY8hxwZG
08:31:43
11
5,182.0000
XLON
07003070000013743-E0PjRY8hxwZI
08:31:43
30
5,182.0000
XLON
07003070000013743-E0PjRY8hxwZK
08:31:43
27
5,182.0000
XLON
07003070000013743-E0PjRY8hxwZM
08:32:40
183
5,182.0000
XLON
05003050000013919-E0PjRY8hxxmx
08:33:04
84
5,182.0000
XLON
05003050000014032-E0PjRY8hxyA1
08:35:01
182
5,184.0000
XLON
05003050000014592-E0PjRY8hxznJ
08:35:21
153
5,182.0000
XLON
07003070000014555-E0PjRY8hy01Z
08:36:00
1
5,180.0000
XLON
07003070000015124-E0PjRY8hy0m5
08:36:00
1
5,180.0000
XLON
07003070000015124-E0PjRY8hy0m7
08:36:02
143
5,180.0000
XLON
07003070000015133-E0PjRY8hy0po
08:38:03
161
5,190.0000
XLON
07003070000015847-E0PjRY8hy2kA
08:38:11
86
5,188.0000
XLON
05003050000015380-E0PjRY8hy2r5
08:38:11
71
5,188.0000
XLON
05003050000015598-E0PjRY8hy2r7
08:39:18
60
5,184.0000
XLON
07003070000015497-E0PjRY8hy3iL
08:39:21
184
5,184.0000
XLON
05003050000016125-E0PjRY8hy3s5
08:43:20
44
5,184.0000
XLON
07003070000017191-E0PjRY8hy6Zg
08:43:57
191
5,184.0000
XLON
07003070000017191-E0PjRY8hy6zX
08:44:01
224
5,182.0000
XLON
05003050000016677-E0PjRY8hy73Q
08:44:09
85
5,180.0000
XLON
05003050000017544-E0PjRY8hy77m
08:44:46
232
5,184.0000
XLON
05003050000017719-E0PjRY8hy7QR
08:44:57
26
5,182.0000
XLON
07003070000017759-E0PjRY8hy7W1
08:44:57
222
5,182.0000
XLON
07003070000017759-E0PjRY8hy7Vv
08:46:04
7
5,178.0000
XLON
07003070000018288-E0PjRY8hy8gi
08:46:04
142
5,178.0000
XLON
07003070000018288-E0PjRY8hy8gr
08:49:15
53
5,184.0000
XLON
07003070000019220-E0PjRY8hyAVY
08:49:15
110
5,184.0000
XLON
07003070000019220-E0PjRY8hyAVa
08:50:21
261
5,184.0000
XLON
05003050000019363-E0PjRY8hyBM4
08:51:00
232
5,184.0000
XLON
05003050000019617-E0PjRY8hyBk8
08:51:20
226
5,182.0000
XLON
07003070000019428-E0PjRY8hyBsw
08:52:47
155
5,182.0000
XLON
05003050000020281-E0PjRY8hyCiR
08:53:10
131
5,180.0000
XLON
07003070000020446-E0PjRY8hyD4V
08:54:58
106
5,174.0000
XLON
05003050000020773-E0PjRY8hyEGJ
08:57:17
138
5,170.0000
XLON
07003070000020948-E0PjRY8hyFmI
08:57:52
21
5,172.0000
XLON
07003070000021849-E0PjRY8hyG7g
08:57:52
58
5,172.0000
XLON
05003050000021722-E0PjRY8hyG7k
08:57:52
65
5,172.0000
XLON
07003070000021849-E0PjRY8hyG7i
08:59:20
18
5,166.0000
XLON
07003070000021435-E0PjRY8hyH6h
08:59:20
28
5,166.0000
XLON
07003070000021435-E0PjRY8hyH5w
08:59:20
85
5,166.0000
XLON
07003070000021435-E0PjRY8hyH6B
08:59:21
11
5,166.0000
XLON
07003070000021435-E0PjRY8hyH6m
09:00:09
67
5,174.0000
XLON
05003050000022640-E0PjRY8hyHuW
09:00:09
91
5,174.0000
XLON
05003050000022640-E0PjRY8hyHuY
09:02:12
173
5,176.0000
XLON
05003050000023707-E0PjRY8hyJdR
09:03:58
220
5,176.0000
XLON
07003070000024752-E0PjRY8hyKZM
09:03:59
137
5,174.0000
XLON
05003050000024471-E0PjRY8hyKaU
09:06:01
35
5,176.0000
XLON
07003070000025689-E0PjRY8hyLgY
09:06:01
21
5,176.0000
XLON
07003070000025689-E0PjRY8hyLga
09:06:02
138
5,174.0000
XLON
07003070000025133-E0PjRY8hyLhp
09:08:04
107
5,174.0000
XLON
05003050000026255-E0PjRY8hyN2U
09:08:04
95
5,174.0000
XLON
05003050000026255-E0PjRY8hyN2b
09:08:49
138
5,172.0000
XLON
05003050000024946-E0PjRY8hyNPm
09:11:02
270
5,168.0000
XLON
07003070000027362-E0PjRY8hyOik
09:12:41
214
5,168.0000
XLON
07003070000027962-E0PjRY8hyPXI
09:12:41
68
5,168.0000
XLON
07003070000027962-E0PjRY8hyPXK
09:13:03
182
5,166.0000
XLON
05003050000027141-E0PjRY8hyPiv
09:14:50
114
5,168.0000
XLON
05003050000028466-E0PjRY8hyQit
09:15:28
148
5,166.0000
XLON
05003050000028441-E0PjRY8hyR9E
09:17:10
21
5,162.0000
XLON
05003050000029510-E0PjRY8hyS6h
09:17:10
21
5,162.0000
XLON
05003050000029510-E0PjRY8hyS6j
09:17:10
69
5,162.0000
XLON
05003050000029510-E0PjRY8hyS6l
09:20:30
236
5,164.0000
XLON
05003050000030495-E0PjRY8hyTzm
09:20:31
157
5,162.0000
XLON
07003070000030546-E0PjRY8hyU0L
09:21:31
118
5,162.0000
XLON
07003070000030965-E0PjRY8hyUVJ
09:22:41
23
5,162.0000
XLON
05003050000031115-E0PjRY8hyV36
09:22:41
37
5,162.0000
XLON
05003050000031115-E0PjRY8hyV38
09:22:41
86
5,162.0000
XLON
05003050000031115-E0PjRY8hyV3A
09:25:07
17
5,162.0000
XLON
07003070000032021-E0PjRY8hyWDR
09:25:07
155
5,162.0000
XLON
07003070000032021-E0PjRY8hyWDT
09:26:02
163
5,162.0000
XLON
05003050000032103-E0PjRY8hyWcN
09:26:23
87
5,166.0000
XLON
05003050000032184-E0PjRY8hyWoB
09:26:23
64
5,166.0000
XLON
07003070000032339-E0PjRY8hyWo9
09:29:59
117
5,166.0000
XLON
05003050000032737-E0PjRY8hyYid
09:29:59
69
5,166.0000
XLON
05003050000032737-E0PjRY8hyYiV
09:30:02
137
5,164.0000
XLON
05003050000032641-E0PjRY8hyYkE
09:31:49
166
5,164.0000
XLON
07003070000033893-E0PjRY8hyZes
09:32:27
190
5,162.0000
XLON
05003050000033708-E0PjRY8hya2e
09:33:46
60
5,164.0000
XLON
05003050000034431-E0PjRY8hyajn
09:33:46
58
5,164.0000
XLON
07003070000034632-E0PjRY8hyajp
09:35:05
134
5,164.0000
XLON
07003070000035366-E0PjRY8hybEL
09:36:01
123
5,164.0000
XLON
07003070000035799-E0PjRY8hybee
09:36:14
71
5,162.0000
XLON
07003070000034592-E0PjRY8hybkA
09:36:55
67
5,162.0000
XLON
07003070000034592-E0PjRY8hyc6Y
09:38:50
140
5,160.0000
XLON
05003050000036538-E0PjRY8hydCD
09:40:46
139
5,160.0000
XLON
05003050000037109-E0PjRY8hyeFi
09:42:18
124
5,160.0000
XLON
05003050000037763-E0PjRY8hyeve
09:44:18
207
5,160.0000
XLON
05003050000038381-E0PjRY8hyg08
09:44:20
117
5,158.0000
XLON
05003050000036191-E0PjRY8hyg15
09:45:55
132
5,158.0000
XLON
07003070000039153-E0PjRY8hygpi
09:46:01
130
5,158.0000
XLON
05003050000038957-E0PjRY8hygug
09:46:40
153
5,156.0000
XLON
07003070000038642-E0PjRY8hyhHy
09:46:40
3
5,156.0000
XLON
07003070000038642-E0PjRY8hyhHt
09:47:41
124
5,156.0000
XLON
07003070000039716-E0PjRY8hyhoP
09:47:41
27
5,156.0000
XLON
07003070000039716-E0PjRY8hyhoR
09:49:45
124
5,154.0000
XLON
07003070000040370-E0PjRY8hyjGu
09:51:47
124
5,154.0000
XLON
07003070000040994-E0PjRY8hyk7j
09:52:25
97
5,152.0000
XLON
05003050000039475-E0PjRY8hykMe
09:54:20
139
5,160.0000
XLON
07003070000041441-E0PjRY8hylIx
09:54:21
135
5,160.0000
XLON
05003050000041503-E0PjRY8hylKB
09:54:26
96
5,158.0000
XLON
07003070000041353-E0PjRY8hylMS
09:54:26
43
5,158.0000
XLON
07003070000041353-E0PjRY8hylMV
09:56:31
114
5,156.0000
XLON
07003070000042432-E0PjRY8hymPB
09:58:04
96
5,156.0000
XLON
07003070000042891-E0PjRY8hynSQ
09:58:04
80
5,156.0000
XLON
07003070000042891-E0PjRY8hynSS
10:01:27
153
5,158.0000
XLON
07003070000043691-E0PjRY8hypnI
10:03:04
124
5,158.0000
XLON
07003070000044298-E0PjRY8hyqVo
10:04:44
170
5,158.0000
XLON
07003070000044773-E0PjRY8hyriL
10:07:15
142
5,156.0000
XLON
05003050000043063-E0PjRY8hytX2
10:07:15
206
5,158.0000
XLON
05003050000045031-E0PjRY8hytWG
10:09:29
178
5,158.0000
XLON
05003050000045826-E0PjRY8hyuXe
10:11:14
189
5,158.0000
XLON
07003070000046564-E0PjRY8hyvRs
10:11:32
151
5,156.0000
XLON
05003050000045524-E0PjRY8hyvcR
10:14:13
153
5,156.0000
XLON
05003050000047368-E0PjRY8hywbI
10:14:39
173
5,156.0000
XLON
07003070000047577-E0PjRY8hywlP
10:18:04
215
5,158.0000
XLON
07003070000048865-E0PjRY8hyxyq
10:19:21
48
5,158.0000
XLON
05003050000049124-E0PjRY8hyySR
10:19:21
7
5,158.0000
XLON
05003050000049124-E0PjRY8hyyST
10:19:21
36
5,158.0000
XLON
05003050000049124-E0PjRY8hyySV
10:19:21
115
5,158.0000
XLON
05003050000049124-E0PjRY8hyySX
10:20:33
154
5,156.0000
XLON
07003070000048169-E0PjRY8hyypi
10:20:33
48
5,156.0000
XLON
07003070000048169-E0PjRY8hyypk
10:22:33
150
5,156.0000
XLON
05003050000050074-E0PjRY8hyzQC
10:23:04
44
5,156.0000
XLON
05003050000050213-E0PjRY8hyzYc
10:23:51
103
5,156.0000
XLON
07003070000050624-E0PjRY8hyzoa
10:26:44
188
5,158.0000
XLON
07003070000051361-E0PjRY8hz0qR
10:28:50
234
5,156.0000
XLON
05003050000051744-E0PjRY8hz1g1
10:29:56
169
5,156.0000
XLON
07003070000052068-E0PjRY8hz2Ae
10:31:28
169
5,158.0000
XLON
07003070000052590-E0PjRY8hz2qT
10:33:04
48
5,158.0000
XLON
07003070000053161-E0PjRY8hz3Oz
10:33:53
138
5,158.0000
XLON
07003070000053259-E0PjRY8hz3uP
10:34:21
24
5,158.0000
XLON
05003050000053418-E0PjRY8hz4Fx
10:34:44
25
5,158.0000
XLON
07003070000053655-E0PjRY8hz4MK
10:34:44
113
5,158.0000
XLON
07003070000053655-E0PjRY8hz4MM
10:36:01
20
5,158.0000
XLON
05003050000053904-E0PjRY8hz4nt
10:36:01
159
5,158.0000
XLON
05003050000053904-E0PjRY8hz4nv
10:36:01
34
5,158.0000
XLON
05003050000053904-E0PjRY8hz4nx
10:36:01
15
5,158.0000
XLON
05003050000053904-E0PjRY8hz4nz
10:38:27
181
5,158.0000
XLON
05003050000054574-E0PjRY8hz5eQ
10:39:23
153
5,156.0000
XLON
05003050000054364-E0PjRY8hz5p9
10:39:29
115
5,154.0000
XLON
07003070000054940-E0PjRY8hz5sz
10:41:01
124
5,156.0000
XLON
07003070000055362-E0PjRY8hz6VY
10:41:01
15
5,156.0000
XLON
07003070000055362-E0PjRY8hz6Va
10:42:41
133
5,156.0000
XLON
07003070000055843-E0PjRY8hz70Z
10:44:21
8
5,156.0000
XLON
05003050000056111-E0PjRY8hz7mB
10:44:21
8
5,156.0000
XLON
05003050000056111-E0PjRY8hz7mD
10:44:21
126
5,156.0000
XLON
05003050000056111-E0PjRY8hz7mF
10:44:21
10
5,156.0000
XLON
05003050000056111-E0PjRY8hz7mH
10:45:43
4
5,154.0000
XLON
07003070000054940-E0PjRY8hz86x
10:47:57
32
5,156.0000
XLON
07003070000057000-E0PjRY8hz8oy
10:47:57
136
5,156.0000
XLON
07003070000057000-E0PjRY8hz8p2
10:49:21
126
5,156.0000
XLON
07003070000057440-E0PjRY8hz9Gl
10:49:21
68
5,156.0000
XLON
07003070000057440-E0PjRY8hz9Gn
10:49:21
15
5,156.0000
XLON
07003070000057440-E0PjRY8hz9Gp
10:49:45
194
5,154.0000
XLON
07003070000056691-E0PjRY8hz9Qz
10:51:42
85
5,156.0000
XLON
05003050000057692-E0PjRY8hzA73
10:51:42
28
5,156.0000
XLON
05003050000057692-E0PjRY8hzA75
10:52:14
71
5,154.0000
XLON
07003070000057842-E0PjRY8hzADk
10:52:14
65
5,154.0000
XLON
07003070000057842-E0PjRY8hzADq
10:53:41
125
5,152.0000
XLON
07003070000058217-E0PjRY8hzAXk
10:56:23
152
5,156.0000
XLON
07003070000059079-E0PjRY8hzBNU
10:57:41
86
5,156.0000
XLON
07003070000059451-E0PjRY8hzBlE
10:59:21
4
5,156.0000
XLON
05003050000059719-E0PjRY8hzCPI
10:59:21
12
5,156.0000
XLON
05003050000059719-E0PjRY8hzCPK
10:59:21
35
5,156.0000
XLON
05003050000059719-E0PjRY8hzCPM
10:59:21
33
5,156.0000
XLON
05003050000059719-E0PjRY8hzCPO
10:59:21
90
5,156.0000
XLON
05003050000059719-E0PjRY8hzCPQ
10:59:26
90
5,154.0000
XLON
07003070000058771-E0PjRY8hzCR7
11:00:52
45
5,154.0000
XLON
07003070000058771-E0PjRY8hzDFn
11:02:50
195
5,156.0000
XLON
07003070000060570-E0PjRY8hzE2r
11:06:03
135
5,158.0000
XLON
07003070000061434-E0PjRY8hzFAz
11:06:03
224
5,158.0000
XLON
07003070000061463-E0PjRY8hzFB1
11:08:50
1
5,158.0000
XLON
07003070000062713-E0PjRY8hzFpB
11:09:37
146
5,158.0000
XLON
07003070000062713-E0PjRY8hzG1E
11:09:55
6
5,158.0000
XLON
07003070000062713-E0PjRY8hzG4d
11:11:14
187
5,158.0000
XLON
05003050000063118-E0PjRY8hzGdD
11:14:21
208
5,160.0000
XLON
07003070000064060-E0PjRY8hzHr2
11:16:01
76
5,160.0000
XLON
05003050000064304-E0PjRY8hzIJA
11:18:04
242
5,160.0000
XLON
07003070000064879-E0PjRY8hzIpR
11:18:05
182
5,158.0000
XLON
05003050000063461-E0PjRY8hzIqP
11:19:44
116
5,158.0000
XLON
07003070000065268-E0PjRY8hzJGq
11:19:44
29
5,158.0000
XLON
07003070000065268-E0PjRY8hzJGs
11:19:44
47
5,158.0000
XLON
07003070000065268-E0PjRY8hzJGu
11:19:44
24
5,158.0000
XLON
07003070000065268-E0PjRY8hzJGw
11:24:39
150
5,156.0000
XLON
05003050000062332-E0PjRY8hzKlm
11:26:19
215
5,166.0000
XLON
05003050000066732-E0PjRY8hzLQI
11:28:59
305
5,170.0000
XLON
05003050000067093-E0PjRY8hzMJb
11:30:30
124
5,172.0000
XLON
05003050000067751-E0PjRY8hzMoo
11:32:11
90
5,170.0000
XLON
07003070000067683-E0PjRY8hzNHx
11:32:11
116
5,170.0000
XLON
07003070000067683-E0PjRY8hzNHz
11:35:53
217
5,170.0000
XLON
05003050000069178-E0PjRY8hzO23
11:36:01
49
5,170.0000
XLON
07003070000069419-E0PjRY8hzO5U
11:36:01
135
5,170.0000
XLON
07003070000069419-E0PjRY8hzO5W
11:37:41
138
5,168.0000
XLON
07003070000067912-E0PjRY8hzOfc
11:37:41
59
5,168.0000
XLON
07003070000068880-E0PjRY8hzOfi
11:37:41
148
5,170.0000
XLON
07003070000070046-E0PjRY8hzOfU
11:37:41
101
5,170.0000
XLON
07003070000070046-E0PjRY8hzOfW
11:41:47
164
5,166.0000
XLON
05003050000071149-E0PjRY8hzQaZ
11:45:53
32
5,168.0000
XLON
07003070000072496-E0PjRY8hzS3J
11:46:24
10
5,168.0000
XLON
05003050000072545-E0PjRY8hzSGn
11:46:24
5
5,168.0000
XLON
05003050000072545-E0PjRY8hzSGp
11:46:47
8
5,168.0000
XLON
05003050000072639-E0PjRY8hzSPa
11:47:10
179
5,168.0000
XLON
07003070000072886-E0PjRY8hzSax
11:48:20
177
5,166.0000
XLON
07003070000072178-E0PjRY8hzSr9
11:50:30
123
5,166.0000
XLON
05003050000073697-E0PjRY8hzThn
11:50:30
34
5,166.0000
XLON
05003050000073697-E0PjRY8hzThp
11:51:01
26
5,166.0000
XLON
05003050000073830-E0PjRY8hzU7W
11:51:01
112
5,166.0000
XLON
05003050000073830-E0PjRY8hzU7Y
11:51:01
54
5,166.0000
XLON
05003050000073830-E0PjRY8hzU7a
11:52:19
167
5,164.0000
XLON
05003050000070453-E0PjRY8hzUca
11:52:19
60
5,164.0000
XLON
05003050000072735-E0PjRY8hzUcc
11:53:45
43
5,162.0000
XLON
07003070000074363-E0PjRY8hzVNV
11:53:45
125
5,162.0000
XLON
07003070000074363-E0PjRY8hzVNH
11:55:57
181
5,162.0000
XLON
05003050000074918-E0PjRY8hzW2m
11:58:19
74
5,158.0000
XLON
05003050000075130-E0PjRY8hzWpO
11:58:19
65
5,158.0000
XLON
05003050000075645-E0PjRY8hzWpQ
11:58:19
210
5,160.0000
XLON
05003050000074247-E0PjRY8hzWo7
11:59:44
51
5,162.0000
XLON
07003070000076399-E0PjRY8hzXM7
12:02:14
155
5,164.0000
XLON
05003050000077191-E0PjRY8hzZ6n
12:03:04
66
5,164.0000
XLON
07003070000078035-E0PjRY8hzZLR
12:03:04
91
5,164.0000
XLON
07003070000078035-E0PjRY8hzZLT
12:08:14
44
5,172.0000
XLON
05003050000080103-E0PjRY8hzbTe
12:08:37
276
5,172.0000
XLON
05003050000080238-E0PjRY8hzbg8
12:09:54
90
5,172.0000
XLON
07003070000080744-E0PjRY8hzcCx
12:09:54
78
5,172.0000
XLON
07003070000080744-E0PjRY8hzcCz
12:14:40
235
5,174.0000
XLON
05003050000081877-E0PjRY8hzeE3
12:14:48
272
5,172.0000
XLON
05003050000081365-E0PjRY8hzeIH
12:14:51
114
5,170.0000
XLON
05003050000080041-E0PjRY8hzeKK
12:16:47
87
5,170.0000
XLON
05003050000080041-E0PjRY8hzf53
12:16:47
189
5,172.0000
XLON
05003050000082507-E0PjRY8hzf4f
12:19:44
53
5,172.0000
XLON
05003050000083300-E0PjRY8hzfup
12:20:27
30
5,174.0000
XLON
05003050000083537-E0PjRY8hzg6j
12:21:24
129
5,174.0000
XLON
07003070000083919-E0PjRY8hzgQF
12:21:24
23
5,174.0000
XLON
07003070000083919-E0PjRY8hzgQH
12:21:44
158
5,172.0000
XLON
05003050000083300-E0PjRY8hzgX1
12:22:30
17
5,170.0000
XLON
07003070000082422-E0PjRY8hzgnw
12:22:44
108
5,170.0000
XLON
07003070000082422-E0PjRY8hzgxp
12:29:03
37
5,174.0000
XLON
05003050000085893-E0PjRY8hziqQ
12:29:03
148
5,174.0000
XLON
05003050000085893-E0PjRY8hziqS
12:29:03
41
5,174.0000
XLON
05003050000085893-E0PjRY8hziqU
12:29:03
84
5,174.0000
XLON
05003050000085893-E0PjRY8hziqW
12:29:03
15
5,174.0000
XLON
05003050000085893-E0PjRY8hziqY
12:30:03
168
5,172.0000
XLON
05003050000084847-E0PjRY8hzjA4
12:31:12
120
5,170.0000
XLON
07003070000084733-E0PjRY8hzjTi
12:32:29
15
5,168.0000
XLON
07003070000084246-E0PjRY8hzjuX
12:32:29
118
5,168.0000
XLON
07003070000085197-E0PjRY8hzjuZ
12:32:29
51
5,168.0000
XLON
07003070000084246-E0PjRY8hzjuL
12:34:29
145
5,166.0000
XLON
05003050000086452-E0PjRY8hzkcS
12:35:14
85
5,164.0000
XLON
05003050000086993-E0PjRY8hzkrn
12:37:29
57
5,166.0000
XLON
07003070000088189-E0PjRY8hzlaC
12:40:07
279
5,168.0000
XLON
05003050000088963-E0PjRY8hzmNx
12:40:45
108
5,166.0000
XLON
07003070000088189-E0PjRY8hzmZi
12:40:45
13
5,166.0000
XLON
07003070000088189-E0PjRY8hzmZm
12:42:29
45
5,166.0000
XLON
07003070000089474-E0PjRY8hzn5R
12:43:25
108
5,166.0000
XLON
07003070000089474-E0PjRY8hznOP
12:43:28
13
5,166.0000
XLON
07003070000089474-E0PjRY8hznPm
12:43:28
68
5,166.0000
XLON
07003070000089848-E0PjRY8hznPo
12:45:13
196
5,164.0000
XLON
07003070000089335-E0PjRY8hznx8
12:46:10
59
5,160.0000
XLON
05003050000089727-E0PjRY8hzoSx
12:46:10
91
5,160.0000
XLON
07003070000089584-E0PjRY8hzoSv
12:48:13
22
5,158.0000
XLON
05003050000090968-E0PjRY8hzpLr
12:50:30
111
5,160.0000
XLON
07003070000092441-E0PjRY8hzqMh
12:50:30
31
5,160.0000
XLON
07003070000092441-E0PjRY8hzqMj
12:50:30
44
5,160.0000
XLON
07003070000092441-E0PjRY8hzqMl
12:52:56
185
5,158.0000
XLON
05003050000090968-E0PjRY8hzrAX
12:54:21
7
5,160.0000
XLON
05003050000093645-E0PjRY8hzrr7
12:56:14
54
5,162.0000
XLON
07003070000094267-E0PjRY8hzsbi
12:56:14
163
5,162.0000
XLON
07003070000094267-E0PjRY8hzsbk
12:56:37
256
5,160.0000
XLON
05003050000093823-E0PjRY8hzshK
12:56:37
154
5,162.0000
XLON
05003050000094586-E0PjRY8hzsh7
13:04:42
276
5,166.0000
XLON
07003070000097502-E0PjRY8hzwpx
13:05:01
62
5,166.0000
XLON
07003070000097590-E0PjRY8hzwwp
13:05:01
111
5,166.0000
XLON
07003070000097590-E0PjRY8hzwwr
13:05:01
83
5,166.0000
XLON
07003070000097590-E0PjRY8hzwwt
13:09:59
218
5,166.0000
XLON
05003050000097790-E0PjRY8hzz1H
13:10:00
165
5,166.0000
XLON
07003070000099511-E0PjRY8hzz2D
13:10:02
48
5,166.0000
XLON
07003070000099511-E0PjRY8hzz43
13:10:02
65
5,166.0000
XLON
07003070000099511-E0PjRY8hzz45
13:17:47
111
5,170.0000
XLON
07003070000102511-E0PjRY8i02Ir
13:17:47
12
5,170.0000
XLON
07003070000102511-E0PjRY8i02It
13:17:48
111
5,170.0000
XLON
05003050000102455-E0PjRY8i02KS
13:17:48
71
5,170.0000
XLON
05003050000102455-E0PjRY8i02KU
13:17:49
111
5,170.0000
XLON
07003070000102516-E0PjRY8i02LD
13:17:50
111
5,170.0000
XLON
07003070000102520-E0PjRY8i02LZ
13:17:50
12
5,170.0000
XLON
07003070000102520-E0PjRY8i02Lb
13:17:50
9
5,170.0000
XLON
07003070000102520-E0PjRY8i02Ld
13:17:50
15
5,170.0000
XLON
07003070000102520-E0PjRY8i02Lf
13:17:50
37
5,170.0000
XLON
07003070000102520-E0PjRY8i02Lh
13:18:13
111
5,170.0000
XLON
05003050000102584-E0PjRY8i02VQ
13:18:13
54
5,170.0000
XLON
05003050000102584-E0PjRY8i02VS
13:19:30
27
5,170.0000
XLON
07003070000103027-E0PjRY8i02rO
13:19:30
47
5,170.0000
XLON
07003070000103027-E0PjRY8i02rQ
13:19:30
57
5,170.0000
XLON
07003070000103027-E0PjRY8i02rS
13:22:04
85
5,170.0000
XLON
05003050000103767-E0PjRY8i03ZD
13:22:04
8
5,170.0000
XLON
05003050000103767-E0PjRY8i03ZF
13:22:04
18
5,170.0000
XLON
05003050000103767-E0PjRY8i03ZH
13:22:04
48
5,170.0000
XLON
05003050000103767-E0PjRY8i03ZJ
13:22:04
124
5,170.0000
XLON
05003050000103767-E0PjRY8i03ZL
13:22:04
30
5,170.0000
XLON
05003050000103767-E0PjRY8i03ZN
13:22:07
138
5,166.0000
XLON
05003050000103461-E0PjRY8i03bn
13:22:07
291
5,168.0000
XLON
05003050000100188-E0PjRY8i03ay
13:23:55
136
5,170.0000
XLON
07003070000104491-E0PjRY8i04G6
13:26:17
146
5,172.0000
XLON
05003050000105101-E0PjRY8i04pI
13:30:11
86
5,168.0000
XLON
05003050000104356-E0PjRY8i06kj
13:30:11
132
5,170.0000
XLON
05003050000104950-E0PjRY8i06k5
13:30:11
66
5,170.0000
XLON
07003070000106457-E0PjRY8i06k7
13:30:29
61
5,168.0000
XLON
05003050000104356-E0PjRY8i06tm
13:31:01
157
5,168.0000
XLON
07003070000107121-E0PjRY8i07B5
13:32:52
61
5,166.0000
XLON
05003050000105815-E0PjRY8i08Kd
13:32:59
44
5,166.0000
XLON
05003050000105815-E0PjRY8i08MF
13:36:14
28
5,166.0000
XLON
05003050000105815-E0PjRY8i09eW
13:36:14
34
5,166.0000
XLON
05003050000108423-E0PjRY8i09eY
13:36:45
128
5,166.0000
XLON
05003050000108423-E0PjRY8i09qv
13:38:29
59
5,164.0000
XLON
05003050000107252-E0PjRY8i0AI8
13:39:14
80
5,164.0000
XLON
05003050000107252-E0PjRY8i0AUm
13:39:14
83
5,164.0000
XLON
07003070000109789-E0PjRY8i0AUo
13:39:17
178
5,162.0000
XLON
07003070000107864-E0PjRY8i0AXo
13:39:17
83
5,162.0000
XLON
07003070000109132-E0PjRY8i0AXq
13:40:59
83
5,160.0000
XLON
05003050000109677-E0PjRY8i0B0o
13:40:59
79
5,160.0000
XLON
05003050000109677-E0PjRY8i0B0j
13:43:59
150
5,160.0000
XLON
07003070000110933-E0PjRY8i0CM2
13:44:14
7
5,160.0000
XLON
07003070000110933-E0PjRY8i0CQK
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 73,420
Date of transaction: 29 December 2025
Average price paid per share (pence): 5,164.6448
Lowest price paid per share (pence): 5,144.0000
Highest price paid per share (pence): 5,206.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 417,002,125 (excluding Treasury shares), and the
Company will hold 34,352,708 ordinary shares in Treasury.
The figure of 417,002,125 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
08:02:22 113 5,206.0000 XLON 07003070000006034-E0PjRY8hxTWi
08:02:22 151 5,206.0000 XLON 07003070000006034-E0PjRY8hxTWk
08:02:23 251 5,204.0000 XLON 05003050000005914-E0PjRY8hxTXT
08:02:23 179 5,204.0000 XLON 07003070000005964-E0PjRY8hxTXV
08:03:13 106 5,202.0000 XLON 05003050000005987-E0PjRY8hxUdg
08:03:13 80 5,202.0000 XLON 05003050000006088-E0PjRY8hxUdi
08:04:33 103 5,190.0000 XLON 05003050000006157-E0PjRY8hxW44
08:04:33 245 5,190.0000 XLON 07003070000006132-E0PjRY8hxW42
08:09:15 134 5,186.0000 XLON 07003070000007117-E0PjRY8hxbDf
08:09:15 17 5,186.0000 XLON 07003070000007117-E0PjRY8hxbDh
08:09:25 60 5,184.0000 XLON 05003050000006810-E0PjRY8hxbL0
08:09:25 74 5,184.0000 XLON 07003070000006875-E0PjRY8hxbKy
08:09:50 162 5,184.0000 XLON 07003070000007330-E0PjRY8hxbfQ
08:11:26 66 5,188.0000 XLON 07003070000007539-E0PjRY8hxeEs
08:11:26 87 5,188.0000 XLON 07003070000007539-E0PjRY8hxeEx
08:11:28 10 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJu
08:11:28 150 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJw
08:11:28 92 5,188.0000 XLON 05003050000007573-E0PjRY8hxeJy
08:12:59 300 5,186.0000 XLON 05003050000007705-E0PjRY8hxfYQ
08:13:11 135 5,182.0000 XLON 07003070000006813-E0PjRY8hxfiK
08:14:49 133 5,186.0000 XLON 05003050000007849-E0PjRY8hxh8w
08:15:30 110 5,186.0000 XLON 07003070000007951-E0PjRY8hxi3G
08:15:30 21 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3U
08:15:30 7 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3W
08:15:30 9 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3Y
08:15:30 27 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3a
08:15:30 41 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3c
08:15:30 43 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3e
08:15:30 20 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3g
08:15:30 31 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3i
08:15:30 15 5,188.0000 XLON 05003050000008154-E0PjRY8hxi3k
08:16:10 110 5,186.0000 XLON 05003050000008390-E0PjRY8hxiWh
08:16:20 55 5,186.0000 XLON 07003070000008498-E0PjRY8hximd
08:16:35 80 5,186.0000 XLON 07003070000008498-E0PjRY8hxj0k
08:17:22 64 5,186.0000 XLON 05003050000008747-E0PjRY8hxjoW
08:18:12 121 5,184.0000 XLON 05003050000009056-E0PjRY8hxkOV
08:18:18 138 5,180.0000 XLON 07003070000007722-E0PjRY8hxkTc
08:20:14 59 5,178.0000 XLON 05003050000009573-E0PjRY8hxmjg
08:20:14 77 5,178.0000 XLON 05003050000009664-E0PjRY8hxmji
08:20:17 281 5,178.0000 XLON 07003070000010175-E0PjRY8hxmoG
08:22:34 59 5,180.0000 XLON 05003050000010743-E0PjRY8hxouy
08:22:34 90 5,180.0000 XLON 07003070000010527-E0PjRY8hxouw
08:22:35 117 5,178.0000 XLON 07003070000010499-E0PjRY8hxowI
08:22:36 47 5,178.0000 XLON 07003070000010953-E0PjRY8hxoxi
08:22:36 13 5,178.0000 XLON 07003070000010953-E0PjRY8hxoxk
08:25:04 146 5,180.0000 XLON 07003070000011413-E0PjRY8hxqfE
08:25:24 149 5,180.0000 XLON 05003050000011709-E0PjRY8hxqzj
08:25:51 120 5,180.0000 XLON 05003050000011844-E0PjRY8hxrCd
08:26:00 121 5,180.0000 XLON 05003050000011957-E0PjRY8hxrNN
08:26:16 46 5,178.0000 XLON 05003050000011058-E0PjRY8hxrUa
08:26:16 74 5,178.0000 XLON 05003050000011058-E0PjRY8hxrUm
08:26:49 71 5,178.0000 XLON 05003050000012139-E0PjRY8hxroM
08:28:44 123 5,184.0000 XLON 05003050000012659-E0PjRY8hxtLF
08:28:44 4 5,184.0000 XLON 05003050000012659-E0PjRY8hxtLD
08:28:50 136 5,182.0000 XLON 05003050000012379-E0PjRY8hxtRf
08:29:14 66 5,182.0000 XLON 07003070000012899-E0PjRY8hxtjx
08:29:44 114 5,180.0000 XLON 05003050000012773-E0PjRY8hxu8d
08:30:24 185 5,180.0000 XLON 07003070000013307-E0PjRY8hxuxy
08:30:47 83 5,180.0000 XLON 05003050000013318-E0PjRY8hxvLw
08:30:47 7 5,180.0000 XLON 05003050000013318-E0PjRY8hxvLy
08:31:00 66 5,180.0000 XLON 05003050000013393-E0PjRY8hxvZ3
08:31:00 35 5,180.0000 XLON 05003050000013393-E0PjRY8hxvZ5
08:31:43 83 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZG
08:31:43 11 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZI
08:31:43 30 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZK
08:31:43 27 5,182.0000 XLON 07003070000013743-E0PjRY8hxwZM
08:32:40 183 5,182.0000 XLON 05003050000013919-E0PjRY8hxxmx
08:33:04 84 5,182.0000 XLON 05003050000014032-E0PjRY8hxyA1
08:35:01 182 5,184.0000 XLON 05003050000014592-E0PjRY8hxznJ
08:35:21 153 5,182.0000 XLON 07003070000014555-E0PjRY8hy01Z
08:36:00 1 5,180.0000 XLON 07003070000015124-E0PjRY8hy0m5
08:36:00 1 5,180.0000 XLON 07003070000015124-E0PjRY8hy0m7
08:36:02 143 5,180.0000 XLON 07003070000015133-E0PjRY8hy0po
08:38:03 161 5,190.0000 XLON 07003070000015847-E0PjRY8hy2kA
08:38:11 86 5,188.0000 XLON 05003050000015380-E0PjRY8hy2r5
08:38:11 71 5,188.0000 XLON 05003050000015598-E0PjRY8hy2r7
08:39:18 60 5,184.0000 XLON 07003070000015497-E0PjRY8hy3iL
08:39:21 184 5,184.0000 XLON 05003050000016125-E0PjRY8hy3s5
08:43:20 44 5,184.0000 XLON 07003070000017191-E0PjRY8hy6Zg
08:43:57 191 5,184.0000 XLON 07003070000017191-E0PjRY8hy6zX
08:44:01 224 5,182.0000 XLON 05003050000016677-E0PjRY8hy73Q
08:44:09 85 5,180.0000 XLON 05003050000017544-E0PjRY8hy77m
08:44:46 232 5,184.0000 XLON 05003050000017719-E0PjRY8hy7QR
08:44:57 26 5,182.0000 XLON 07003070000017759-E0PjRY8hy7W1
08:44:57 222 5,182.0000 XLON 07003070000017759-E0PjRY8hy7Vv
08:46:04 7 5,178.0000 XLON 07003070000018288-E0PjRY8hy8gi
08:46:04 142 5,178.0000 XLON 07003070000018288-E0PjRY8hy8gr
08:49:15 53 5,184.0000 XLON 07003070000019220-E0PjRY8hyAVY
08:49:15 110 5,184.0000 XLON 07003070000019220-E0PjRY8hyAVa
08:50:21 261 5,184.0000 XLON 05003050000019363-E0PjRY8hyBM4
08:51:00 232 5,184.0000 XLON 05003050000019617-E0PjRY8hyBk8
08:51:20 226 5,182.0000 XLON 07003070000019428-E0PjRY8hyBsw
08:52:47 155 5,182.0000 XLON 05003050000020281-E0PjRY8hyCiR
08:53:10 131 5,180.0000 XLON 07003070000020446-E0PjRY8hyD4V
08:54:58 106 5,174.0000 XLON 05003050000020773-E0PjRY8hyEGJ
08:57:17 138 5,170.0000 XLON 07003070000020948-E0PjRY8hyFmI
08:57:52 21 5,172.0000 XLON 07003070000021849-E0PjRY8hyG7g
08:57:52 58 5,172.0000 XLON 05003050000021722-E0PjRY8hyG7k
08:57:52 65 5,172.0000 XLON 07003070000021849-E0PjRY8hyG7i
08:59:20 18 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6h
08:59:20 28 5,166.0000 XLON 07003070000021435-E0PjRY8hyH5w
08:59:20 85 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6B
08:59:21 11 5,166.0000 XLON 07003070000021435-E0PjRY8hyH6m
09:00:09 67 5,174.0000 XLON 05003050000022640-E0PjRY8hyHuW
09:00:09 91 5,174.0000 XLON 05003050000022640-E0PjRY8hyHuY
09:02:12 173 5,176.0000 XLON 05003050000023707-E0PjRY8hyJdR
09:03:58 220 5,176.0000 XLON 07003070000024752-E0PjRY8hyKZM
09:03:59 137 5,174.0000 XLON 05003050000024471-E0PjRY8hyKaU
09:06:01 35 5,176.0000 XLON 07003070000025689-E0PjRY8hyLgY
09:06:01 21 5,176.0000 XLON 07003070000025689-E0PjRY8hyLga
09:06:02 138 5,174.0000 XLON 07003070000025133-E0PjRY8hyLhp
09:08:04 107 5,174.0000 XLON 05003050000026255-E0PjRY8hyN2U
09:08:04 95 5,174.0000 XLON 05003050000026255-E0PjRY8hyN2b
09:08:49 138 5,172.0000 XLON 05003050000024946-E0PjRY8hyNPm
09:11:02 270 5,168.0000 XLON 07003070000027362-E0PjRY8hyOik
09:12:41 214 5,168.0000 XLON 07003070000027962-E0PjRY8hyPXI
09:12:41 68 5,168.0000 XLON 07003070000027962-E0PjRY8hyPXK
09:13:03 182 5,166.0000 XLON 05003050000027141-E0PjRY8hyPiv
09:14:50 114 5,168.0000 XLON 05003050000028466-E0PjRY8hyQit
09:15:28 148 5,166.0000 XLON 05003050000028441-E0PjRY8hyR9E
09:17:10 21 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6h
09:17:10 21 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6j
09:17:10 69 5,162.0000 XLON 05003050000029510-E0PjRY8hyS6l
09:20:30 236 5,164.0000 XLON 05003050000030495-E0PjRY8hyTzm
09:20:31 157 5,162.0000 XLON 07003070000030546-E0PjRY8hyU0L
09:21:31 118 5,162.0000 XLON 07003070000030965-E0PjRY8hyUVJ
09:22:41 23 5,162.0000 XLON 05003050000031115-E0PjRY8hyV36
09:22:41 37 5,162.0000 XLON 05003050000031115-E0PjRY8hyV38
09:22:41 86 5,162.0000 XLON 05003050000031115-E0PjRY8hyV3A
09:25:07 17 5,162.0000 XLON 07003070000032021-E0PjRY8hyWDR
09:25:07 155 5,162.0000 XLON 07003070000032021-E0PjRY8hyWDT
09:26:02 163 5,162.0000 XLON 05003050000032103-E0PjRY8hyWcN
09:26:23 87 5,166.0000 XLON 05003050000032184-E0PjRY8hyWoB
09:26:23 64 5,166.0000 XLON 07003070000032339-E0PjRY8hyWo9
09:29:59 117 5,166.0000 XLON 05003050000032737-E0PjRY8hyYid
09:29:59 69 5,166.0000 XLON 05003050000032737-E0PjRY8hyYiV
09:30:02 137 5,164.0000 XLON 05003050000032641-E0PjRY8hyYkE
09:31:49 166 5,164.0000 XLON 07003070000033893-E0PjRY8hyZes
09:32:27 190 5,162.0000 XLON 05003050000033708-E0PjRY8hya2e
09:33:46 60 5,164.0000 XLON 05003050000034431-E0PjRY8hyajn
09:33:46 58 5,164.0000 XLON 07003070000034632-E0PjRY8hyajp
09:35:05 134 5,164.0000 XLON 07003070000035366-E0PjRY8hybEL
09:36:01 123 5,164.0000 XLON 07003070000035799-E0PjRY8hybee
09:36:14 71 5,162.0000 XLON 07003070000034592-E0PjRY8hybkA
09:36:55 67 5,162.0000 XLON 07003070000034592-E0PjRY8hyc6Y
09:38:50 140 5,160.0000 XLON 05003050000036538-E0PjRY8hydCD
09:40:46 139 5,160.0000 XLON 05003050000037109-E0PjRY8hyeFi
09:42:18 124 5,160.0000 XLON 05003050000037763-E0PjRY8hyeve
09:44:18 207 5,160.0000 XLON 05003050000038381-E0PjRY8hyg08
09:44:20 117 5,158.0000 XLON 05003050000036191-E0PjRY8hyg15
09:45:55 132 5,158.0000 XLON 07003070000039153-E0PjRY8hygpi
09:46:01 130 5,158.0000 XLON 05003050000038957-E0PjRY8hygug
09:46:40 153 5,156.0000 XLON 07003070000038642-E0PjRY8hyhHy
09:46:40 3 5,156.0000 XLON 07003070000038642-E0PjRY8hyhHt
09:47:41 124 5,156.0000 XLON 07003070000039716-E0PjRY8hyhoP
09:47:41 27 5,156.0000 XLON 07003070000039716-E0PjRY8hyhoR
09:49:45 124 5,154.0000 XLON 07003070000040370-E0PjRY8hyjGu
09:51:47 124 5,154.0000 XLON 07003070000040994-E0PjRY8hyk7j
09:52:25 97 5,152.0000 XLON 05003050000039475-E0PjRY8hykMe
09:54:20 139 5,160.0000 XLON 07003070000041441-E0PjRY8hylIx
09:54:21 135 5,160.0000 XLON 05003050000041503-E0PjRY8hylKB
09:54:26 96 5,158.0000 XLON 07003070000041353-E0PjRY8hylMS
09:54:26 43 5,158.0000 XLON 07003070000041353-E0PjRY8hylMV
09:56:31 114 5,156.0000 XLON 07003070000042432-E0PjRY8hymPB
09:58:04 96 5,156.0000 XLON 07003070000042891-E0PjRY8hynSQ
09:58:04 80 5,156.0000 XLON 07003070000042891-E0PjRY8hynSS
10:01:27 153 5,158.0000 XLON 07003070000043691-E0PjRY8hypnI
10:03:04 124 5,158.0000 XLON 07003070000044298-E0PjRY8hyqVo
10:04:44 170 5,158.0000 XLON 07003070000044773-E0PjRY8hyriL
10:07:15 142 5,156.0000 XLON 05003050000043063-E0PjRY8hytX2
10:07:15 206 5,158.0000 XLON 05003050000045031-E0PjRY8hytWG
10:09:29 178 5,158.0000 XLON 05003050000045826-E0PjRY8hyuXe
10:11:14 189 5,158.0000 XLON 07003070000046564-E0PjRY8hyvRs
10:11:32 151 5,156.0000 XLON 05003050000045524-E0PjRY8hyvcR
10:14:13 153 5,156.0000 XLON 05003050000047368-E0PjRY8hywbI
10:14:39 173 5,156.0000 XLON 07003070000047577-E0PjRY8hywlP
10:18:04 215 5,158.0000 XLON 07003070000048865-E0PjRY8hyxyq
10:19:21 48 5,158.0000 XLON 05003050000049124-E0PjRY8hyySR
10:19:21 7 5,158.0000 XLON 05003050000049124-E0PjRY8hyyST
10:19:21 36 5,158.0000 XLON 05003050000049124-E0PjRY8hyySV
10:19:21 115 5,158.0000 XLON 05003050000049124-E0PjRY8hyySX
10:20:33 154 5,156.0000 XLON 07003070000048169-E0PjRY8hyypi
10:20:33 48 5,156.0000 XLON 07003070000048169-E0PjRY8hyypk
10:22:33 150 5,156.0000 XLON 05003050000050074-E0PjRY8hyzQC
10:23:04 44 5,156.0000 XLON 05003050000050213-E0PjRY8hyzYc
10:23:51 103 5,156.0000 XLON 07003070000050624-E0PjRY8hyzoa
10:26:44 188 5,158.0000 XLON 07003070000051361-E0PjRY8hz0qR
10:28:50 234 5,156.0000 XLON 05003050000051744-E0PjRY8hz1g1
10:29:56 169 5,156.0000 XLON 07003070000052068-E0PjRY8hz2Ae
10:31:28 169 5,158.0000 XLON 07003070000052590-E0PjRY8hz2qT
10:33:04 48 5,158.0000 XLON 07003070000053161-E0PjRY8hz3Oz
10:33:53 138 5,158.0000 XLON 07003070000053259-E0PjRY8hz3uP
10:34:21 24 5,158.0000 XLON 05003050000053418-E0PjRY8hz4Fx
10:34:44 25 5,158.0000 XLON 07003070000053655-E0PjRY8hz4MK
10:34:44 113 5,158.0000 XLON 07003070000053655-E0PjRY8hz4MM
10:36:01 20 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nt
10:36:01 159 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nv
10:36:01 34 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nx
10:36:01 15 5,158.0000 XLON 05003050000053904-E0PjRY8hz4nz
10:38:27 181 5,158.0000 XLON 05003050000054574-E0PjRY8hz5eQ
10:39:23 153 5,156.0000 XLON 05003050000054364-E0PjRY8hz5p9
10:39:29 115 5,154.0000 XLON 07003070000054940-E0PjRY8hz5sz
10:41:01 124 5,156.0000 XLON 07003070000055362-E0PjRY8hz6VY
10:41:01 15 5,156.0000 XLON 07003070000055362-E0PjRY8hz6Va
10:42:41 133 5,156.0000 XLON 07003070000055843-E0PjRY8hz70Z
10:44:21 8 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mB
10:44:21 8 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mD
10:44:21 126 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mF
10:44:21 10 5,156.0000 XLON 05003050000056111-E0PjRY8hz7mH
10:45:43 4 5,154.0000 XLON 07003070000054940-E0PjRY8hz86x
10:47:57 32 5,156.0000 XLON 07003070000057000-E0PjRY8hz8oy
10:47:57 136 5,156.0000 XLON 07003070000057000-E0PjRY8hz8p2
10:49:21 126 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gl
10:49:21 68 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gn
10:49:21 15 5,156.0000 XLON 07003070000057440-E0PjRY8hz9Gp
10:49:45 194 5,154.0000 XLON 07003070000056691-E0PjRY8hz9Qz
10:51:42 85 5,156.0000 XLON 05003050000057692-E0PjRY8hzA73
10:51:42 28 5,156.0000 XLON 05003050000057692-E0PjRY8hzA75
10:52:14 71 5,154.0000 XLON 07003070000057842-E0PjRY8hzADk
10:52:14 65 5,154.0000 XLON 07003070000057842-E0PjRY8hzADq
10:53:41 125 5,152.0000 XLON 07003070000058217-E0PjRY8hzAXk
10:56:23 152 5,156.0000 XLON 07003070000059079-E0PjRY8hzBNU
10:57:41 86 5,156.0000 XLON 07003070000059451-E0PjRY8hzBlE
10:59:21 4 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPI
10:59:21 12 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPK
10:59:21 35 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPM
10:59:21 33 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPO
10:59:21 90 5,156.0000 XLON 05003050000059719-E0PjRY8hzCPQ
10:59:26 90 5,154.0000 XLON 07003070000058771-E0PjRY8hzCR7
11:00:52 45 5,154.0000 XLON 07003070000058771-E0PjRY8hzDFn
11:02:50 195 5,156.0000 XLON 07003070000060570-E0PjRY8hzE2r
11:06:03 135 5,158.0000 XLON 07003070000061434-E0PjRY8hzFAz
11:06:03 224 5,158.0000 XLON 07003070000061463-E0PjRY8hzFB1
11:08:50 1 5,158.0000 XLON 07003070000062713-E0PjRY8hzFpB
11:09:37 146 5,158.0000 XLON 07003070000062713-E0PjRY8hzG1E
11:09:55 6 5,158.0000 XLON 07003070000062713-E0PjRY8hzG4d
11:11:14 187 5,158.0000 XLON 05003050000063118-E0PjRY8hzGdD
11:14:21 208 5,160.0000 XLON 07003070000064060-E0PjRY8hzHr2
11:16:01 76 5,160.0000 XLON 05003050000064304-E0PjRY8hzIJA
11:18:04 242 5,160.0000 XLON 07003070000064879-E0PjRY8hzIpR
11:18:05 182 5,158.0000 XLON 05003050000063461-E0PjRY8hzIqP
11:19:44 116 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGq
11:19:44 29 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGs
11:19:44 47 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGu
11:19:44 24 5,158.0000 XLON 07003070000065268-E0PjRY8hzJGw
11:24:39 150 5,156.0000 XLON 05003050000062332-E0PjRY8hzKlm
11:26:19 215 5,166.0000 XLON 05003050000066732-E0PjRY8hzLQI
11:28:59 305 5,170.0000 XLON 05003050000067093-E0PjRY8hzMJb
11:30:30 124 5,172.0000 XLON 05003050000067751-E0PjRY8hzMoo
11:32:11 90 5,170.0000 XLON 07003070000067683-E0PjRY8hzNHx
11:32:11 116 5,170.0000 XLON 07003070000067683-E0PjRY8hzNHz
11:35:53 217 5,170.0000 XLON 05003050000069178-E0PjRY8hzO23
11:36:01 49 5,170.0000 XLON 07003070000069419-E0PjRY8hzO5U
11:36:01 135 5,170.0000 XLON 07003070000069419-E0PjRY8hzO5W
11:37:41 138 5,168.0000 XLON 07003070000067912-E0PjRY8hzOfc
11:37:41 59 5,168.0000 XLON 07003070000068880-E0PjRY8hzOfi
11:37:41 148 5,170.0000 XLON 07003070000070046-E0PjRY8hzOfU
11:37:41 101 5,170.0000 XLON 07003070000070046-E0PjRY8hzOfW
11:41:47 164 5,166.0000 XLON 05003050000071149-E0PjRY8hzQaZ
11:45:53 32 5,168.0000 XLON 07003070000072496-E0PjRY8hzS3J
11:46:24 10 5,168.0000 XLON 05003050000072545-E0PjRY8hzSGn
11:46:24 5 5,168.0000 XLON 05003050000072545-E0PjRY8hzSGp
11:46:47 8 5,168.0000 XLON 05003050000072639-E0PjRY8hzSPa
11:47:10 179 5,168.0000 XLON 07003070000072886-E0PjRY8hzSax
11:48:20 177 5,166.0000 XLON 07003070000072178-E0PjRY8hzSr9
11:50:30 123 5,166.0000 XLON 05003050000073697-E0PjRY8hzThn
11:50:30 34 5,166.0000 XLON 05003050000073697-E0PjRY8hzThp
11:51:01 26 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7W
11:51:01 112 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7Y
11:51:01 54 5,166.0000 XLON 05003050000073830-E0PjRY8hzU7a
11:52:19 167 5,164.0000 XLON 05003050000070453-E0PjRY8hzUca
11:52:19 60 5,164.0000 XLON 05003050000072735-E0PjRY8hzUcc
11:53:45 43 5,162.0000 XLON 07003070000074363-E0PjRY8hzVNV
11:53:45 125 5,162.0000 XLON 07003070000074363-E0PjRY8hzVNH
11:55:57 181 5,162.0000 XLON 05003050000074918-E0PjRY8hzW2m
11:58:19 74 5,158.0000 XLON 05003050000075130-E0PjRY8hzWpO
11:58:19 65 5,158.0000 XLON 05003050000075645-E0PjRY8hzWpQ
11:58:19 210 5,160.0000 XLON 05003050000074247-E0PjRY8hzWo7
11:59:44 51 5,162.0000 XLON 07003070000076399-E0PjRY8hzXM7
12:02:14 155 5,164.0000 XLON 05003050000077191-E0PjRY8hzZ6n
12:03:04 66 5,164.0000 XLON 07003070000078035-E0PjRY8hzZLR
12:03:04 91 5,164.0000 XLON 07003070000078035-E0PjRY8hzZLT
12:08:14 44 5,172.0000 XLON 05003050000080103-E0PjRY8hzbTe
12:08:37 276 5,172.0000 XLON 05003050000080238-E0PjRY8hzbg8
12:09:54 90 5,172.0000 XLON 07003070000080744-E0PjRY8hzcCx
12:09:54 78 5,172.0000 XLON 07003070000080744-E0PjRY8hzcCz
12:14:40 235 5,174.0000 XLON 05003050000081877-E0PjRY8hzeE3
12:14:48 272 5,172.0000 XLON 05003050000081365-E0PjRY8hzeIH
12:14:51 114 5,170.0000 XLON 05003050000080041-E0PjRY8hzeKK
12:16:47 87 5,170.0000 XLON 05003050000080041-E0PjRY8hzf53
12:16:47 189 5,172.0000 XLON 05003050000082507-E0PjRY8hzf4f
12:19:44 53 5,172.0000 XLON 05003050000083300-E0PjRY8hzfup
12:20:27 30 5,174.0000 XLON 05003050000083537-E0PjRY8hzg6j
12:21:24 129 5,174.0000 XLON 07003070000083919-E0PjRY8hzgQF
12:21:24 23 5,174.0000 XLON 07003070000083919-E0PjRY8hzgQH
12:21:44 158 5,172.0000 XLON 05003050000083300-E0PjRY8hzgX1
12:22:30 17 5,170.0000 XLON 07003070000082422-E0PjRY8hzgnw
12:22:44 108 5,170.0000 XLON 07003070000082422-E0PjRY8hzgxp
12:29:03 37 5,174.0000 XLON 05003050000085893-E0PjRY8hziqQ
12:29:03 148 5,174.0000 XLON 05003050000085893-E0PjRY8hziqS
12:29:03 41 5,174.0000 XLON 05003050000085893-E0PjRY8hziqU
12:29:03 84 5,174.0000 XLON 05003050000085893-E0PjRY8hziqW
12:29:03 15 5,174.0000 XLON 05003050000085893-E0PjRY8hziqY
12:30:03 168 5,172.0000 XLON 05003050000084847-E0PjRY8hzjA4
12:31:12 120 5,170.0000 XLON 07003070000084733-E0PjRY8hzjTi
12:32:29 15 5,168.0000 XLON 07003070000084246-E0PjRY8hzjuX
12:32:29 118 5,168.0000 XLON 07003070000085197-E0PjRY8hzjuZ
12:32:29 51 5,168.0000 XLON 07003070000084246-E0PjRY8hzjuL
12:34:29 145 5,166.0000 XLON 05003050000086452-E0PjRY8hzkcS
12:35:14 85 5,164.0000 XLON 05003050000086993-E0PjRY8hzkrn
12:37:29 57 5,166.0000 XLON 07003070000088189-E0PjRY8hzlaC
12:40:07 279 5,168.0000 XLON 05003050000088963-E0PjRY8hzmNx
12:40:45 108 5,166.0000 XLON 07003070000088189-E0PjRY8hzmZi
12:40:45 13 5,166.0000 XLON 07003070000088189-E0PjRY8hzmZm
12:42:29 45 5,166.0000 XLON 07003070000089474-E0PjRY8hzn5R
12:43:25 108 5,166.0000 XLON 07003070000089474-E0PjRY8hznOP
12:43:28 13 5,166.0000 XLON 07003070000089474-E0PjRY8hznPm
12:43:28 68 5,166.0000 XLON 07003070000089848-E0PjRY8hznPo
12:45:13 196 5,164.0000 XLON 07003070000089335-E0PjRY8hznx8
12:46:10 59 5,160.0000 XLON 05003050000089727-E0PjRY8hzoSx
12:46:10 91 5,160.0000 XLON 07003070000089584-E0PjRY8hzoSv
12:48:13 22 5,158.0000 XLON 05003050000090968-E0PjRY8hzpLr
12:50:30 111 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMh
12:50:30 31 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMj
12:50:30 44 5,160.0000 XLON 07003070000092441-E0PjRY8hzqMl
12:52:56 185 5,158.0000 XLON 05003050000090968-E0PjRY8hzrAX
12:54:21 7 5,160.0000 XLON 05003050000093645-E0PjRY8hzrr7
12:56:14 54 5,162.0000 XLON 07003070000094267-E0PjRY8hzsbi
12:56:14 163 5,162.0000 XLON 07003070000094267-E0PjRY8hzsbk
12:56:37 256 5,160.0000 XLON 05003050000093823-E0PjRY8hzshK
12:56:37 154 5,162.0000 XLON 05003050000094586-E0PjRY8hzsh7
13:04:42 276 5,166.0000 XLON 07003070000097502-E0PjRY8hzwpx
13:05:01 62 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwp
13:05:01 111 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwr
13:05:01 83 5,166.0000 XLON 07003070000097590-E0PjRY8hzwwt
13:09:59 218 5,166.0000 XLON 05003050000097790-E0PjRY8hzz1H
13:10:00 165 5,166.0000 XLON 07003070000099511-E0PjRY8hzz2D
13:10:02 48 5,166.0000 XLON 07003070000099511-E0PjRY8hzz43
13:10:02 65 5,166.0000 XLON 07003070000099511-E0PjRY8hzz45
13:17:47 111 5,170.0000 XLON 07003070000102511-E0PjRY8i02Ir
13:17:47 12 5,170.0000 XLON 07003070000102511-E0PjRY8i02It
13:17:48 111 5,170.0000 XLON 05003050000102455-E0PjRY8i02KS
13:17:48 71 5,170.0000 XLON 05003050000102455-E0PjRY8i02KU
13:17:49 111 5,170.0000 XLON 07003070000102516-E0PjRY8i02LD
13:17:50 111 5,170.0000 XLON 07003070000102520-E0PjRY8i02LZ
13:17:50 12 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lb
13:17:50 9 5,170.0000 XLON 07003070000102520-E0PjRY8i02Ld
13:17:50 15 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lf
13:17:50 37 5,170.0000 XLON 07003070000102520-E0PjRY8i02Lh
13:18:13 111 5,170.0000 XLON 05003050000102584-E0PjRY8i02VQ
13:18:13 54 5,170.0000 XLON 05003050000102584-E0PjRY8i02VS
13:19:30 27 5,170.0000 XLON 07003070000103027-E0PjRY8i02rO
13:19:30 47 5,170.0000 XLON 07003070000103027-E0PjRY8i02rQ
13:19:30 57 5,170.0000 XLON 07003070000103027-E0PjRY8i02rS
13:22:04 85 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZD
13:22:04 8 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZF
13:22:04 18 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZH
13:22:04 48 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZJ
13:22:04 124 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZL
13:22:04 30 5,170.0000 XLON 05003050000103767-E0PjRY8i03ZN
13:22:07 138 5,166.0000 XLON 05003050000103461-E0PjRY8i03bn
13:22:07 291 5,168.0000 XLON 05003050000100188-E0PjRY8i03ay
13:23:55 136 5,170.0000 XLON 07003070000104491-E0PjRY8i04G6
13:26:17 146 5,172.0000 XLON 05003050000105101-E0PjRY8i04pI
13:30:11 86 5,168.0000 XLON 05003050000104356-E0PjRY8i06kj
13:30:11 132 5,170.0000 XLON 05003050000104950-E0PjRY8i06k5
13:30:11 66 5,170.0000 XLON 07003070000106457-E0PjRY8i06k7
13:30:29 61 5,168.0000 XLON 05003050000104356-E0PjRY8i06tm
13:31:01 157 5,168.0000 XLON 07003070000107121-E0PjRY8i07B5
13:32:52 61 5,166.0000 XLON 05003050000105815-E0PjRY8i08Kd
13:32:59 44 5,166.0000 XLON 05003050000105815-E0PjRY8i08MF
13:36:14 28 5,166.0000 XLON 05003050000105815-E0PjRY8i09eW
13:36:14 34 5,166.0000 XLON 05003050000108423-E0PjRY8i09eY
13:36:45 128 5,166.0000 XLON 05003050000108423-E0PjRY8i09qv
13:38:29 59 5,164.0000 XLON 05003050000107252-E0PjRY8i0AI8
13:39:14 80 5,164.0000 XLON 05003050000107252-E0PjRY8i0AUm
13:39:14 83 5,164.0000 XLON 07003070000109789-E0PjRY8i0AUo
13:39:17 178 5,162.0000 XLON 07003070000107864-E0PjRY8i0AXo
13:39:17 83 5,162.0000 XLON 07003070000109132-E0PjRY8i0AXq
13:40:59 83 5,160.0000 XLON 05003050000109677-E0PjRY8i0B0o
13:40:59 79 5,160.0000 XLON 05003050000109677-E0PjRY8i0B0j
13:43:59 150 5,160.0000 XLON 07003070000110933-E0PjRY8i0CM2
13:44:14 7 5,160.0000 XLON 07003070000110933-E0PjRY8i0CQK
13:44:29 123 5,160.0000 XLON 07003070000112473-E0PjRY8i0CSq
13:45:41 78 5,160.0000 XLON 07003070000112473-E0PjRY8i0Clw
13:46:13 20 5,160.0000 XLON 07003070000112473-E0PjRY8i0Cxq
13:46:13 72 5,160.0000 XLON 07003070000113101-E0PjRY8i0Cxs
13:47:27 171 5,160.0000 XLON 07003070000113101-E0PjRY8i0DCz
13:48:35 103 5,162.0000 XLON 07003070000114049-E0PjRY8i0Dxz
13:48:35 148 5,162.0000 XLON 07003070000114049-E0PjRY8i0Dy1
13:50:00 171 5,162.0000 XLON 07003070000115440-E0PjRY8i0EbO
13:51:11 171 5,160.0000 XLON 05003050000114893-E0PjRY8i0FNk
13:52:57 163 5,164.0000 XLON 07003070000117538-E0PjRY8i0GUJ
13:56:01 8 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hob
13:56:01 7 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hod
13:56:01 25 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hof
13:56:01 30 5,164.0000 XLON 07003070000119415-E0PjRY8i0Hoh
13:57:10 139 5,164.0000 XLON 07003070000119878-E0PjRY8i0IKk
13:57:41 11 5,164.0000 XLON 05003050000119977-E0PjRY8i0IVx
13:58:56 238 5,166.0000 XLON 07003070000120469-E0PjRY8i0J4Z
13:59:28 221 5,166.0000 XLON 05003050000120697-E0PjRY8i0JWM
14:01:01 50 5,166.0000 XLON 05003050000121679-E0PjRY8i0KPc
14:01:24 6 5,166.0000 XLON 05003050000121984-E0PjRY8i0KYM
14:01:24 50 5,166.0000 XLON 05003050000121984-E0PjRY8i0KYO
14:01:47 92 5,166.0000 XLON 07003070000122363-E0PjRY8i0KgG
14:02:41 8 5,168.0000 XLON 07003070000122959-E0PjRY8i0L68
14:02:41 10 5,168.0000 XLON 07003070000122959-E0PjRY8i0L6A
14:02:41 35 5,168.0000 XLON 07003070000122959-E0PjRY8i0L6C
14:03:04 64 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFN
14:03:04 5 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFL
14:03:04 102 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFI
14:03:05 20 5,168.0000 XLON 07003070000123135-E0PjRY8i0LFe
14:04:42 290 5,166.0000 XLON 07003070000123708-E0PjRY8i0M8q
14:06:24 233 5,170.0000 XLON 07003070000124534-E0PjRY8i0N8e
14:06:29 246 5,168.0000 XLON 05003050000124233-E0PjRY8i0NGx
14:08:51 98 5,166.0000 XLON 05003050000124979-E0PjRY8i0OXe
14:11:04 13 5,168.0000 XLON 05003050000126691-E0PjRY8i0Pp9
14:11:04 36 5,168.0000 XLON 05003050000126691-E0PjRY8i0PpB
14:11:31 183 5,168.0000 XLON 07003070000127004-E0PjRY8i0Q4d
14:15:14 30 5,168.0000 XLON 07003070000129005-E0PjRY8i0S4a
14:15:14 147 5,168.0000 XLON 07003070000129005-E0PjRY8i0S4c
14:19:16 343 5,170.0000 XLON 07003070000131409-E0PjRY8i0UUP
14:20:03 226 5,172.0000 XLON 05003050000131719-E0PjRY8i0V24
14:24:16 323 5,178.0000 XLON 05003050000133962-E0PjRY8i0X6D
14:24:40 61 5,178.0000 XLON 05003050000134196-E0PjRY8i0XIE
14:26:14 328 5,176.0000 XLON 05003050000133959-E0PjRY8i0Y2G
14:27:20 142 5,176.0000 XLON 05003050000135489-E0PjRY8i0YNb
14:27:20 110 5,176.0000 XLON 05003050000135489-E0PjRY8i0YNd
14:27:23 273 5,174.0000 XLON 05003050000133963-E0PjRY8i0YOe
14:30:16 37 5,176.0000 XLON 05003050000137541-E0PjRY8i0bmZ
14:30:16 174 5,176.0000 XLON 05003050000137541-E0PjRY8i0bmb
14:30:27 108 5,174.0000 XLON 05003050000136450-E0PjRY8i0cCj
14:30:27 235 5,174.0000 XLON 05003050000136450-E0PjRY8i0cCf
14:31:39 270 5,172.0000 XLON 05003050000137542-E0PjRY8i0enD
14:32:20 277 5,172.0000 XLON 07003070000139517-E0PjRY8i0g3e
14:33:06 11 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRb
14:33:06 8 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRd
14:33:06 13 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRf
14:33:06 35 5,174.0000 XLON 07003070000140764-E0PjRY8i0hRh
14:33:29 67 5,174.0000 XLON 05003050000141096-E0PjRY8i0i4H
14:33:36 239 5,174.0000 XLON 07003070000141265-E0PjRY8i0iG5
14:33:36 54 5,174.0000 XLON 07003070000141265-E0PjRY8i0iG7
14:34:23 128 5,174.0000 XLON 05003050000141965-E0PjRY8i0jcO
14:35:35 400 5,174.0000 XLON 07003070000142818-E0PjRY8i0lQy
14:35:35 14 5,174.0000 XLON 07003070000142818-E0PjRY8i0lR3
14:36:56 421 5,178.0000 XLON 07003070000144216-E0PjRY8i0ndH
14:38:21 187 5,176.0000 XLON 05003050000144130-E0PjRY8i0piz
14:38:49 90 5,174.0000 XLON 05003050000144038-E0PjRY8i0qMV
14:38:49 142 5,174.0000 XLON 07003070000144137-E0PjRY8i0qMX
14:38:49 68 5,174.0000 XLON 07003070000145856-E0PjRY8i0qMZ
14:39:27 12 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI3
14:39:27 1 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI5
14:39:27 9 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI7
14:39:27 44 5,176.0000 XLON 05003050000146541-E0PjRY8i0rI9
14:39:44 62 5,174.0000 XLON 07003070000146267-E0PjRY8i0rjq
14:40:41 185 5,172.0000 XLON 05003050000140385-E0PjRY8i0tHr
14:40:41 170 5,172.0000 XLON 07003070000145727-E0PjRY8i0tHt
14:40:44 227 5,170.0000 XLON 05003050000146542-E0PjRY8i0tLW
14:40:44 64 5,170.0000 XLON 05003050000147424-E0PjRY8i0tLY
14:41:58 326 5,168.0000 XLON 07003070000147408-E0PjRY8i0v13
14:42:50 254 5,170.0000 XLON 07003070000149081-E0PjRY8i0vqs
14:44:11 83 5,168.0000 XLON 05003050000150356-E0PjRY8i0xvQ
14:44:11 257 5,168.0000 XLON 05003050000150356-E0PjRY8i0xvS
14:44:20 18 5,164.0000 XLON 05003050000150480-E0PjRY8i0y7J
14:44:20 184 5,166.0000 XLON 05003050000148707-E0PjRY8i0y6Q
14:45:16 168 5,164.0000 XLON 05003050000150480-E0PjRY8i0zgO
14:45:16 19 5,164.0000 XLON 05003050000150480-E0PjRY8i0zgT
14:46:12 119 5,162.0000 XLON 05003050000151594-E0PjRY8i11KC
14:46:14 62 5,162.0000 XLON 05003050000151594-E0PjRY8i11MQ
14:47:24 133 5,164.0000 XLON 05003050000153079-E0PjRY8i12jd
14:48:15 147 5,164.0000 XLON 05003050000153079-E0PjRY8i13u0
14:48:33 3 5,162.0000 XLON 05003050000151594-E0PjRY8i14Qo
14:48:33 7 5,162.0000 XLON 05003050000151594-E0PjRY8i14Qw
14:48:56 56 5,162.0000 XLON 07003070000154518-E0PjRY8i14x6
14:48:56 225 5,162.0000 XLON 07003070000154518-E0PjRY8i14xA
14:49:11 135 5,160.0000 XLON 07003070000151567-E0PjRY8i15Fz
14:51:03 227 5,162.0000 XLON 07003070000156092-E0PjRY8i17B2
14:52:57 285 5,162.0000 XLON 05003050000157819-E0PjRY8i195i
14:53:05 74 5,160.0000 XLON 07003070000151567-E0PjRY8i19CO
14:53:05 222 5,160.0000 XLON 07003070000157585-E0PjRY8i19CU
14:53:49 286 5,164.0000 XLON 05003050000158719-E0PjRY8i1A9U
14:55:09 220 5,162.0000 XLON 07003070000158632-E0PjRY8i1BZn
14:56:06 76 5,162.0000 XLON 05003050000159770-E0PjRY8i1ChR
14:56:06 168 5,162.0000 XLON 05003050000159770-E0PjRY8i1ChX
14:56:06 10 5,162.0000 XLON 05003050000159770-E0PjRY8i1ChZ
14:56:07 11 5,160.0000 XLON 07003070000159752-E0PjRY8i1Cl0
14:56:07 49 5,160.0000 XLON 07003070000159752-E0PjRY8i1Cl3
14:58:29 297 5,160.0000 XLON 07003070000161676-E0PjRY8i1EtR
14:58:29 17 5,160.0000 XLON 07003070000161676-E0PjRY8i1EtT
14:59:06 168 5,158.0000 XLON 05003050000159771-E0PjRY8i1FV8
14:59:06 27 5,158.0000 XLON 05003050000159771-E0PjRY8i1FVB
14:59:18 55 5,156.0000 XLON 05003050000160874-E0PjRY8i1Fdz
14:59:59 107 5,158.0000 XLON 07003070000162327-E0PjRY8i1GWs
15:01:31 272 5,160.0000 XLON 05003050000163586-E0PjRY8i1IKE
15:02:20 172 5,160.0000 XLON 05003050000164738-E0PjRY8i1Iyq
15:02:20 177 5,160.0000 XLON 05003050000164738-E0PjRY8i1Iys
15:02:21 96 5,158.0000 XLON 07003070000163557-E0PjRY8i1Izb
15:02:23 183 5,156.0000 XLON 07003070000163171-E0PjRY8i1J5M
15:02:23 166 5,158.0000 XLON 07003070000163557-E0PjRY8i1J4k
15:05:00 127 5,158.0000 XLON 07003070000166610-E0PjRY8i1MQc
15:05:03 60 5,158.0000 XLON 07003070000166610-E0PjRY8i1MSd
15:05:12 47 5,158.0000 XLON 07003070000166610-E0PjRY8i1MjJ
15:05:46 236 5,160.0000 XLON 07003070000167072-E0PjRY8i1NQF
15:06:17 93 5,158.0000 XLON 07003070000166882-E0PjRY8i1O1T
15:06:17 180 5,158.0000 XLON 07003070000166882-E0PjRY8i1O1c
15:09:53 230 5,160.0000 XLON 07003070000168956-E0PjRY8i1Rmi
15:10:12 244 5,156.0000 XLON 05003050000169206-E0PjRY8i1SA1
15:10:12 246 5,158.0000 XLON 07003070000168070-E0PjRY8i1S8P
15:11:20 209 5,154.0000 XLON 05003050000170169-E0PjRY8i1TSr
15:11:20 177 5,156.0000 XLON 07003070000170217-E0PjRY8i1TP9
15:12:11 154 5,154.0000 XLON 07003070000171610-E0PjRY8i1Uzm
15:12:35 231 5,152.0000 XLON 07003070000171587-E0PjRY8i1VS1
15:12:36 16 5,150.0000 XLON 05003050000171536-E0PjRY8i1VT7
15:12:36 47 5,150.0000 XLON 05003050000171536-E0PjRY8i1VT5
15:14:02 176 5,144.0000 XLON 05003050000172735-E0PjRY8i1XEy
15:15:59 204 5,152.0000 XLON 07003070000173754-E0PjRY8i1ZCq
15:16:11 238 5,150.0000 XLON 05003050000173692-E0PjRY8i1ZgN
15:17:57 165 5,154.0000 XLON 05003050000175302-E0PjRY8i1bDq
15:19:07 62 5,154.0000 XLON 05003050000175302-E0PjRY8i1c5z
15:19:07 189 5,154.0000 XLON 07003070000176261-E0PjRY8i1c61
15:20:42 210 5,154.0000 XLON 07003070000177231-E0PjRY8i1e5B
15:20:42 19 5,154.0000 XLON 07003070000177231-E0PjRY8i1e5D
15:22:03 255 5,156.0000 XLON 07003070000178486-E0PjRY8i1g1M
15:24:23 4 5,156.0000 XLON 07003070000180118-E0PjRY8i1ix6
15:24:23 16 5,156.0000 XLON 07003070000180118-E0PjRY8i1ix8
15:24:23 33 5,156.0000 XLON 07003070000180118-E0PjRY8i1ixA
15:24:23 77 5,156.0000 XLON 07003070000180118-E0PjRY8i1ixC
15:24:23 96 5,156.0000 XLON 07003070000180118-E0PjRY8i1ixE
15:25:24 276 5,154.0000 XLON 05003050000179606-E0PjRY8i1k0J
15:26:34 276 5,150.0000 XLON 07003070000180784-E0PjRY8i1lP2
15:26:34 151 5,152.0000 XLON 05003050000174941-E0PjRY8i1lOL
15:26:34 68 5,152.0000 XLON 07003070000174987-E0PjRY8i1lON
15:26:34 57 5,152.0000 XLON 05003050000180521-E0PjRY8i1lOR
15:27:15 3 5,150.0000 XLON 07003070000181475-E0PjRY8i1m8l
15:27:46 239 5,148.0000 XLON 05003050000181416-E0PjRY8i1mVb
15:27:46 181 5,150.0000 XLON 07003070000181475-E0PjRY8i1mV0
15:32:13 298 5,152.0000 XLON 05003050000183607-E0PjRY8i1q7k
15:32:17 191 5,150.0000 XLON 05003050000182561-E0PjRY8i1qA7
15:32:17 74 5,150.0000 XLON 07003070000183378-E0PjRY8i1qA9
15:32:17 66 5,150.0000 XLON 07003070000184651-E0PjRY8i1qAB
15:33:36 73 5,152.0000 XLON 07003070000185723-E0PjRY8i1rO8
15:37:04 147 5,152.0000 XLON 05003050000186025-E0PjRY8i1uJT
15:37:04 217 5,152.0000 XLON 07003070000185815-E0PjRY8i1uJH
15:37:04 251 5,152.0000 XLON 05003050000186588-E0PjRY8i1uJX
15:37:06 103 5,150.0000 XLON 05003050000185669-E0PjRY8i1uMP
15:37:06 81 5,150.0000 XLON 07003070000186634-E0PjRY8i1uMR
15:37:06 100 5,150.0000 XLON 05003050000186903-E0PjRY8i1uMT
15:37:06 62 5,150.0000 XLON 05003050000187125-E0PjRY8i1uMZ
15:37:06 56 5,150.0000 XLON 07003070000187004-E0PjRY8i1uMV
15:37:06 61 5,150.0000 XLON 07003070000187079-E0PjRY8i1uMX
15:37:06 63 5,150.0000 XLON 07003070000187268-E0PjRY8i1uMb
15:40:14 258 5,150.0000 XLON 07003070000188850-E0PjRY8i1wok
15:41:13 335 5,148.0000 XLON 07003070000188772-E0PjRY8i1xR1
15:41:47 53 5,150.0000 XLON 05003050000190504-E0PjRY8i1xz8
15:41:47 200 5,150.0000 XLON 05003050000190504-E0PjRY8i1xz2
15:42:06 90 5,150.0000 XLON 05003050000190568-E0PjRY8i1yNx
15:42:06 145 5,150.0000 XLON 05003050000190568-E0PjRY8i1yNp
15:43:36 42 5,150.0000 XLON 07003070000191616-E0PjRY8i1zhI
15:43:36 145 5,150.0000 XLON 07003070000191616-E0PjRY8i1zhK
15:44:14 108 5,150.0000 XLON 07003070000191713-E0PjRY8i20Cu
15:46:10 309 5,148.0000 XLON 07003070000192517-E0PjRY8i21dz
15:46:16 168 5,146.0000 XLON 05003050000188756-E0PjRY8i21pV
15:46:16 13 5,146.0000 XLON 05003050000188756-E0PjRY8i21pj
15:46:16 72 5,146.0000 XLON 07003070000189829-E0PjRY8i21pl
15:46:16 260 5,146.0000 XLON 07003070000190673-E0PjRY8i21pn
15:47:38 194 5,146.0000 XLON 05003050000193472-E0PjRY8i23D0
15:50:11 348 5,146.0000 XLON 07003070000195245-E0PjRY8i258C
15:51:05 272 5,144.0000 XLON 07003070000193566-E0PjRY8i25xO
15:52:39 17 5,150.0000 XLON 05003050000197229-E0PjRY8i27Us
15:52:39 271 5,150.0000 XLON 05003050000197229-E0PjRY8i27Uo
15:55:04 241 5,150.0000 XLON 07003070000198770-E0PjRY8i29Xp
15:55:04 47 5,150.0000 XLON 07003070000198770-E0PjRY8i29Xr
15:55:06 288 5,148.0000 XLON 05003050000197173-E0PjRY8i29Zn
15:55:08 236 5,146.0000 XLON 07003070000197292-E0PjRY8i29cc
15:57:20 166 5,156.0000 XLON 05003050000200357-E0PjRY8i2CSD
15:57:20 121 5,156.0000 XLON 05003050000200357-E0PjRY8i2CSF
15:58:37 350 5,160.0000 XLON 07003070000201295-E0PjRY8i2E5o
16:00:42 243 5,158.0000 XLON 05003050000201060-E0PjRY8i2Ga0
16:00:42 370 5,160.0000 XLON 05003050000202617-E0PjRY8i2GZ4
16:00:42 336 5,162.0000 XLON 07003070000202797-E0PjRY8i2GYd
16:01:20 59 5,160.0000 XLON 07003070000203097-E0PjRY8i2HFg
16:02:53 245 5,158.0000 XLON 07003070000203505-E0PjRY8i2IpR
16:03:52 326 5,162.0000 XLON 05003050000204581-E0PjRY8i2JhV
16:05:08 367 5,160.0000 XLON 07003070000204514-E0PjRY8i2Ki1
16:05:19 49 5,162.0000 XLON 07003070000205401-E0PjRY8i2KrC
16:05:33 153 5,162.0000 XLON 07003070000205574-E0PjRY8i2Kzw
16:05:33 12 5,162.0000 XLON 07003070000205574-E0PjRY8i2Kzu
16:11:46 110 5,160.0000 XLON 05003050000207452-E0PjRY8i2Pjl
16:11:46 65 5,160.0000 XLON 05003050000207476-E0PjRY8i2Pjp
16:11:46 75 5,160.0000 XLON 07003070000207744-E0PjRY8i2Pjz
16:11:46 61 5,160.0000 XLON 05003050000207522-E0PjRY8i2Pjr
16:11:46 90 5,160.0000 XLON 05003050000207566-E0PjRY8i2Pjt
16:11:46 66 5,160.0000 XLON 05003050000207611-E0PjRY8i2Pjv
16:11:46 56 5,160.0000 XLON 07003070000207781-E0PjRY8i2Pk1
16:11:46 61 5,160.0000 XLON 05003050000207666-E0PjRY8i2Pjx
16:11:46 66 5,160.0000 XLON 05003050000207800-E0PjRY8i2Pk5
16:11:46 63 5,160.0000 XLON 07003070000207825-E0PjRY8i2Pk3
16:11:46 56 5,160.0000 XLON 05003050000207830-E0PjRY8i2Pk7
16:11:46 66 5,160.0000 XLON 05003050000207903-E0PjRY8i2Pk9
16:11:46 84 5,160.0000 XLON 07003070000208011-E0PjRY8i2PkB
16:11:46 64 5,162.0000 XLON 05003050000206260-E0PjRY8i2PiU
16:11:46 408 5,162.0000 XLON 07003070000206310-E0PjRY8i2PiS
16:11:46 93 5,162.0000 XLON 07003070000207227-E0PjRY8i2PiY
16:12:04 364 5,160.0000 XLON 07003070000208988-E0PjRY8i2Q27
16:13:36 278 5,162.0000 XLON 07003070000209829-E0PjRY8i2RAn
16:13:36 155 5,162.0000 XLON 07003070000209829-E0PjRY8i2RAi
16:15:32 281 5,158.0000 XLON 07003070000208916-E0PjRY8i2SkY
16:15:32 61 5,158.0000 XLON 07003070000211009-E0PjRY8i2Ska
16:17:19 13 5,158.0000 XLON 05003050000211361-E0PjRY8i2UPB
16:17:52 241 5,158.0000 XLON 05003050000211424-E0PjRY8i2UmG
16:17:52 65 5,158.0000 XLON 05003050000211424-E0PjRY8i2UmI
16:18:54 300 5,158.0000 XLON 05003050000211577-E0PjRY8i2VdO
16:19:24 61 5,156.0000 XLON 05003050000211482-E0PjRY8i2Vrw
16:19:24 61 5,156.0000 XLON 05003050000211291-E0PjRY8i2Vrz
16:19:30 226 5,156.0000 XLON 05003050000211291-E0PjRY8i2W0E
16:20:41 440 5,156.0000 XLON 07003070000212049-E0PjRY8i2YII
16:21:45 187 5,154.0000 XLON 05003050000212006-E0PjRY8i2ZLj
16:22:15 212 5,152.0000 XLON 05003050000212287-E0PjRY8i2a0G
16:23:04 1 5,154.0000 XLON 05003050000212404-E0PjRY8i2agd
16:23:05 80 5,154.0000 XLON 07003070000212497-E0PjRY8i2ahx
16:23:05 17 5,154.0000 XLON 07003070000212497-E0PjRY8i2ai3
16:23:06 178 5,154.0000 XLON 07003070000212497-E0PjRY8i2aiJ
16:23:13 75 5,154.0000 XLON 07003070000212497-E0PjRY8i2atk
16:23:13 30 5,154.0000 XLON 07003070000212497-E0PjRY8i2atm
16:24:10 20 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfS
16:24:10 21 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfW
16:24:10 115 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfY
16:24:10 66 5,154.0000 XLON 05003050000212570-E0PjRY8i2bfc
16:24:10 117 5,154.0000 XLON 07003070000212620-E0PjRY8i2bfa
16:24:39 39 5,154.0000 XLON 07003070000212842-E0PjRY8i2cA5
16:24:39 182 5,154.0000 XLON 07003070000212842-E0PjRY8i2cA7
16:24:46 286 5,152.0000 XLON 05003050000212388-E0PjRY8i2cF0
16:24:46 134 5,152.0000 XLON 05003050000212603-E0PjRY8i2cF2
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 POSPKCBQABDDDBB
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