REG - Ashtead Group PLC - Transaction in Own Shares
Tue 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:20260106:nRSF7055Na&default-theme=true
RNS Number : 7055N Ashtead Group PLC 06 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 5 January 2026 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: 76,500
Date of transaction: 5 January 2026
Average price paid per share (pence): 5,221.6214
Lowest price paid per share (pence): 5,128.0000
Highest price paid per share (pence): 5,308.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,776,700 (excluding Treasury shares), and the
Company will hold 34,578,133 ordinary shares in Treasury.
The figure of 416,776,700 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:04 334 5,190.0000 XLON 05003050000004823-E0PoWGWCcKJy
08:02:00 222 5,200.0000 XLON 05003050000005023-E0PoWGWCcNM9
08:03:36 81 5,204.0000 XLON 07003070000005383-E0PoWGWCcR0N
08:03:36 83 5,204.0000 XLON 07003070000005383-E0PoWGWCcR0Q
08:03:36 208 5,208.0000 XLON 05003050000005433-E0PoWGWCcQz6
08:03:37 101 5,202.0000 XLON 05003050000005434-E0PoWGWCcR1S
08:03:37 62 5,202.0000 XLON 05003050000005434-E0PoWGWCcR1U
08:04:05 163 5,190.0000 XLON 05003050000005504-E0PoWGWCcRoL
08:04:17 65 5,186.0000 XLON 05003050000005559-E0PoWGWCcS80
08:04:25 199 5,180.0000 XLON 05003050000005610-E0PoWGWCcSV0
08:04:26 7 5,176.0000 XLON 07003070000005604-E0PoWGWCcSX8
08:04:27 163 5,176.0000 XLON 07003070000005604-E0PoWGWCcSb6
08:06:07 245 5,196.0000 XLON 05003050000006138-E0PoWGWCcWYi
08:07:55 218 5,200.0000 XLON 05003050000006473-E0PoWGWCcaA2
08:09:21 119 5,198.0000 XLON 07003070000006441-E0PoWGWCccwt
08:10:05 113 5,218.0000 XLON 07003070000006875-E0PoWGWCcefC
08:11:07 122 5,214.0000 XLON 07003070000006779-E0PoWGWCchKA
08:11:07 103 5,216.0000 XLON 07003070000006866-E0PoWGWCchJc
08:11:07 176 5,218.0000 XLON 07003070000007053-E0PoWGWCchJF
08:11:34 19 5,208.0000 XLON 07003070000006766-E0PoWGWCci6r
08:11:34 103 5,208.0000 XLON 07003070000006766-E0PoWGWCci6t
08:13:01 143 5,212.0000 XLON 07003070000007345-E0PoWGWCckhA
08:13:01 61 5,212.0000 XLON 07003070000007345-E0PoWGWCckhR
08:13:01 150 5,212.0000 XLON 07003070000007346-E0PoWGWCckhT
08:14:11 60 5,214.0000 XLON 07003070000007406-E0PoWGWCcmc5
08:14:46 23 5,214.0000 XLON 07003070000007658-E0PoWGWCco7O
08:14:46 84 5,214.0000 XLON 07003070000007658-E0PoWGWCco7Q
08:15:12 125 5,216.0000 XLON 05003050000008077-E0PoWGWCcp3w
08:15:14 136 5,214.0000 XLON 07003070000008118-E0PoWGWCcp7y
08:17:35 163 5,226.0000 XLON 07003070000008912-E0PoWGWCcsqh
08:18:35 149 5,230.0000 XLON 05003050000009818-E0PoWGWCcucW
08:18:46 176 5,228.0000 XLON 05003050000009641-E0PoWGWCcv4S
08:20:17 136 5,226.0000 XLON 05003050000010434-E0PoWGWCcxr0
08:20:17 133 5,228.0000 XLON 05003050000010740-E0PoWGWCcxqv
08:20:58 161 5,224.0000 XLON 05003050000010249-E0PoWGWCcyj2
08:21:06 154 5,224.0000 XLON 05003050000011094-E0PoWGWCcyuJ
08:24:36 110 5,226.0000 XLON 07003070000012420-E0PoWGWCd4Fv
08:25:13 124 5,236.0000 XLON 07003070000013047-E0PoWGWCd4zb
08:27:12 133 5,240.0000 XLON 05003050000013940-E0PoWGWCd7w9
08:27:38 135 5,238.0000 XLON 05003050000013168-E0PoWGWCd8VM
08:27:38 136 5,239.0000 XLON 05003050000014152-E0PoWGWCd8VA
08:28:11 153 5,240.0000 XLON 07003070000014277-E0PoWGWCd9GG
08:28:15 9 5,238.0000 XLON 05003050000014396-E0PoWGWCd9Lv
08:28:15 89 5,238.0000 XLON 05003050000014396-E0PoWGWCd9Lr
08:28:31 171 5,236.0000 XLON 07003070000014248-E0PoWGWCd9gf
08:29:25 218 5,244.0000 XLON 07003070000014882-E0PoWGWCdB0E
08:30:44 145 5,250.0000 XLON 07003070000015489-E0PoWGWCdD84
08:32:11 128 5,246.0000 XLON 07003070000015013-E0PoWGWCdEus
08:32:11 15 5,246.0000 XLON 07003070000015013-E0PoWGWCdEv0
08:33:03 210 5,258.0000 XLON 07003070000016831-E0PoWGWCdGBU
08:35:05 41 5,256.0000 XLON 05003050000016688-E0PoWGWCdIkL
08:35:05 20 5,256.0000 XLON 05003050000016688-E0PoWGWCdIkP
08:35:05 173 5,256.0000 XLON 05003050000016688-E0PoWGWCdIkR
08:36:00 178 5,254.0000 XLON 07003070000017494-E0PoWGWCdK3P
08:36:00 178 5,256.0000 XLON 05003050000018157-E0PoWGWCdK1z
08:37:07 88 5,252.0000 XLON 05003050000018097-E0PoWGWCdLR7
08:37:07 23 5,252.0000 XLON 05003050000018097-E0PoWGWCdLQw
08:37:08 16 5,252.0000 XLON 05003050000018097-E0PoWGWCdLTJ
08:37:45 209 5,252.0000 XLON 07003070000018797-E0PoWGWCdM5d
08:38:41 161 5,250.0000 XLON 05003050000018767-E0PoWGWCdN1p
08:39:29 161 5,246.0000 XLON 05003050000019390-E0PoWGWCdOcs
08:41:05 174 5,244.0000 XLON 07003070000019419-E0PoWGWCdQno
08:41:05 179 5,246.0000 XLON 07003070000020021-E0PoWGWCdQm8
08:43:17 120 5,248.0000 XLON 05003050000020606-E0PoWGWCdSrD
08:43:17 67 5,248.0000 XLON 05003050000020606-E0PoWGWCdSrF
08:43:24 100 5,246.0000 XLON 07003070000020625-E0PoWGWCdT1S
08:43:24 51 5,246.0000 XLON 07003070000020625-E0PoWGWCdT1X
08:45:43 138 5,264.0000 XLON 05003050000021619-E0PoWGWCdWG2
08:46:12 127 5,262.0000 XLON 07003070000021588-E0PoWGWCdWs1
08:46:26 169 5,260.0000 XLON 07003070000021908-E0PoWGWCdXPB
08:47:48 51 5,248.0000 XLON 05003050000022487-E0PoWGWCdZ5q
08:47:48 59 5,248.0000 XLON 05003050000022487-E0PoWGWCdZ5v
08:50:25 133 5,256.0000 XLON 07003070000023057-E0PoWGWCdbSN
08:51:10 69 5,252.0000 XLON 05003050000023605-E0PoWGWCdcEu
08:51:10 112 5,252.0000 XLON 05003050000023605-E0PoWGWCdcEw
08:51:10 135 5,254.0000 XLON 05003050000023045-E0PoWGWCdcCK
08:53:54 133 5,256.0000 XLON 07003070000024249-E0PoWGWCdfEi
08:54:10 105 5,254.0000 XLON 05003050000024233-E0PoWGWCdfWS
08:54:10 28 5,254.0000 XLON 05003050000024233-E0PoWGWCdfWU
08:54:21 142 5,254.0000 XLON 07003070000024808-E0PoWGWCdfkm
08:56:15 212 5,254.0000 XLON 05003050000025321-E0PoWGWCdhck
08:56:16 99 5,252.0000 XLON 07003070000024809-E0PoWGWCdhdd
08:56:16 26 5,252.0000 XLON 07003070000024809-E0PoWGWCdhdf
08:57:53 75 5,252.0000 XLON 05003050000025863-E0PoWGWCdjHb
08:57:53 90 5,252.0000 XLON 05003050000025863-E0PoWGWCdjHe
09:01:01 193 5,262.0000 XLON 05003050000027689-E0PoWGWCdny2
09:01:04 156 5,260.0000 XLON 05003050000027235-E0PoWGWCdo67
09:03:33 150 5,262.0000 XLON 07003070000028823-E0PoWGWCdqie
09:03:52 150 5,260.0000 XLON 05003050000028713-E0PoWGWCdrDD
09:04:17 152 5,252.0000 XLON 05003050000029183-E0PoWGWCdrb9
09:04:17 13 5,252.0000 XLON 05003050000029183-E0PoWGWCdrbC
09:05:05 101 5,254.0000 XLON 07003070000029924-E0PoWGWCdsbG
09:07:45 149 5,252.0000 XLON 07003070000029761-E0PoWGWCdvOv
09:07:45 172 5,254.0000 XLON 05003050000030457-E0PoWGWCdvNs
09:09:21 46 5,250.0000 XLON 05003050000031875-E0PoWGWCdxLZ
09:09:30 137 5,246.0000 XLON 05003050000031155-E0PoWGWCdxbL
09:09:31 141 5,242.0000 XLON 07003070000031870-E0PoWGWCdxfR
09:11:17 117 5,246.0000 XLON 07003070000032508-E0PoWGWCdzXc
09:11:17 106 5,244.0000 XLON 05003050000032537-E0PoWGWCdzYA
09:11:17 23 5,244.0000 XLON 05003050000032537-E0PoWGWCdzYH
09:13:57 109 5,242.0000 XLON 05003050000033382-E0PoWGWCe1ti
09:14:22 99 5,240.0000 XLON 07003070000033161-E0PoWGWCe256
09:14:27 164 5,238.0000 XLON 07003070000033123-E0PoWGWCe28w
09:14:37 101 5,234.0000 XLON 05003050000033805-E0PoWGWCe2Ho
09:17:30 143 5,232.0000 XLON 05003050000034453-E0PoWGWCe4cs
09:18:39 95 5,230.0000 XLON 07003070000034408-E0PoWGWCe5gM
09:21:55 136 5,232.0000 XLON 05003050000036270-E0PoWGWCe8as
09:21:55 99 5,232.0000 XLON 05003050000036270-E0PoWGWCe8ay
09:22:35 154 5,230.0000 XLON 07003070000035550-E0PoWGWCe9Ky
09:22:57 143 5,228.0000 XLON 07003070000036643-E0PoWGWCe9e3
09:24:51 197 5,226.0000 XLON 07003070000037220-E0PoWGWCeB4k
09:25:07 18 5,222.0000 XLON 05003050000037488-E0PoWGWCeBS5
09:25:07 93 5,222.0000 XLON 05003050000037488-E0PoWGWCeBSM
09:25:07 115 5,224.0000 XLON 05003050000036573-E0PoWGWCeBRZ
09:26:10 125 5,218.0000 XLON 05003050000038150-E0PoWGWCeCET
09:28:05 32 5,224.0000 XLON 07003070000038737-E0PoWGWCeDr8
09:28:05 111 5,226.0000 XLON 05003050000038808-E0PoWGWCeDqk
09:29:21 44 5,226.0000 XLON 05003050000039363-E0PoWGWCeEPv
09:29:21 104 5,226.0000 XLON 05003050000039363-E0PoWGWCeEPx
09:29:26 95 5,224.0000 XLON 07003070000038737-E0PoWGWCeEVm
09:29:40 88 5,220.0000 XLON 07003070000038253-E0PoWGWCeElJ
09:31:26 96 5,220.0000 XLON 05003050000040305-E0PoWGWCeGR3
09:33:03 129 5,220.0000 XLON 05003050000040928-E0PoWGWCeHxD
09:33:08 125 5,218.0000 XLON 07003070000040082-E0PoWGWCeI0k
09:34:47 148 5,216.0000 XLON 05003050000041569-E0PoWGWCeJPd
09:37:06 161 5,220.0000 XLON 07003070000042026-E0PoWGWCeLLu
09:38:22 145 5,224.0000 XLON 07003070000042705-E0PoWGWCeMQM
09:39:51 20 5,224.0000 XLON 05003050000043425-E0PoWGWCeNYX
09:39:51 122 5,224.0000 XLON 05003050000043425-E0PoWGWCeNYZ
09:44:47 214 5,230.0000 XLON 05003050000045142-E0PoWGWCeQXJ
09:45:15 2 5,228.0000 XLON 05003050000044880-E0PoWGWCeQxg
09:46:01 131 5,230.0000 XLON 05003050000045607-E0PoWGWCeRkw
09:46:01 98 5,230.0000 XLON 05003050000045607-E0PoWGWCeRky
09:47:20 174 5,228.0000 XLON 05003050000044880-E0PoWGWCeShl
09:47:28 21 5,226.0000 XLON 05003050000044430-E0PoWGWCeSt3
09:47:28 190 5,226.0000 XLON 05003050000044430-E0PoWGWCeStC
09:47:46 99 5,224.0000 XLON 05003050000046215-E0PoWGWCeTFn
09:50:21 166 5,224.0000 XLON 05003050000046829-E0PoWGWCeUn6
09:51:27 131 5,226.0000 XLON 07003070000047429-E0PoWGWCeVlD
09:51:46 141 5,224.0000 XLON 07003070000047168-E0PoWGWCeVwZ
09:51:48 179 5,222.0000 XLON 07003070000046628-E0PoWGWCeVxk
09:53:36 113 5,220.0000 XLON 07003070000047812-E0PoWGWCeXFY
09:55:09 121 5,220.0000 XLON 05003050000048537-E0PoWGWCeYKO
09:55:37 113 5,218.0000 XLON 07003070000047797-E0PoWGWCeYaF
09:56:07 117 5,216.0000 XLON 05003050000049135-E0PoWGWCeZ3H
09:56:07 117 5,214.0000 XLON 07003070000048960-E0PoWGWCeZ3a
09:58:00 120 5,212.0000 XLON 07003070000049623-E0PoWGWCea8z
10:00:20 104 5,210.0000 XLON 05003050000049801-E0PoWGWCebrf
10:00:49 131 5,208.0000 XLON 07003070000050157-E0PoWGWCecNO
10:01:01 90 5,206.0000 XLON 07003070000050838-E0PoWGWCecnM
10:01:13 90 5,204.0000 XLON 05003050000051020-E0PoWGWCed1t
10:03:07 54 5,202.0000 XLON 07003070000051681-E0PoWGWCeeV4
10:03:35 91 5,200.0000 XLON 07003070000051482-E0PoWGWCef7U
10:04:21 53 5,200.0000 XLON 05003050000052289-E0PoWGWCefZZ
10:04:21 42 5,200.0000 XLON 05003050000052289-E0PoWGWCefZb
10:06:00 67 5,196.0000 XLON 05003050000051114-E0PoWGWCegoj
10:06:34 99 5,194.0000 XLON 07003070000052087-E0PoWGWCehNB
10:06:51 43 5,192.0000 XLON 05003050000052832-E0PoWGWCehcK
10:07:25 64 5,192.0000 XLON 05003050000052832-E0PoWGWCei8I
10:08:01 107 5,190.0000 XLON 07003070000053110-E0PoWGWCeioH
10:10:33 113 5,194.0000 XLON 07003070000053795-E0PoWGWCekVo
10:10:39 113 5,192.0000 XLON 07003070000053776-E0PoWGWCekiu
10:11:02 113 5,188.0000 XLON 05003050000054449-E0PoWGWCel30
10:12:07 84 5,190.0000 XLON 05003050000054697-E0PoWGWCem5m
10:12:41 52 5,190.0000 XLON 05003050000054944-E0PoWGWCemYQ
10:14:34 108 5,188.0000 XLON 07003070000054655-E0PoWGWCenco
10:15:13 174 5,186.0000 XLON 05003050000055474-E0PoWGWCeo83
10:16:53 52 5,186.0000 XLON 05003050000056366-E0PoWGWCepHk
10:16:53 48 5,186.0000 XLON 05003050000056366-E0PoWGWCepHm
10:18:02 143 5,184.0000 XLON 07003070000055754-E0PoWGWCeqBG
10:18:45 95 5,182.0000 XLON 05003050000056679-E0PoWGWCeqqj
10:19:47 149 5,182.0000 XLON 07003070000057089-E0PoWGWCerml
10:21:36 61 5,186.0000 XLON 05003050000057678-E0PoWGWCetNt
10:21:36 86 5,186.0000 XLON 05003050000057678-E0PoWGWCetNr
10:23:00 74 5,184.0000 XLON 05003050000057496-E0PoWGWCeuBa
10:24:31 113 5,184.0000 XLON 05003050000058520-E0PoWGWCeuyt
10:24:31 64 5,184.0000 XLON 07003070000058410-E0PoWGWCeuyv
10:24:31 109 5,184.0000 XLON 07003070000058410-E0PoWGWCeuyx
10:26:26 111 5,180.0000 XLON 07003070000058931-E0PoWGWCewJ1
10:28:40 172 5,178.0000 XLON 05003050000060119-E0PoWGWCey9Q
10:29:20 119 5,176.0000 XLON 07003070000058536-E0PoWGWCeyus
10:29:55 140 5,172.0000 XLON 07003070000060116-E0PoWGWCezoZ
10:29:55 140 5,174.0000 XLON 05003050000060421-E0PoWGWCeznS
10:31:29 93 5,172.0000 XLON 07003070000060805-E0PoWGWCf1Ny
10:32:33 86 5,170.0000 XLON 07003070000060717-E0PoWGWCf24P
10:34:41 92 5,170.0000 XLON 05003050000061541-E0PoWGWCf3fX
10:36:01 77 5,168.0000 XLON 07003070000061242-E0PoWGWCf4i6
10:36:01 75 5,168.0000 XLON 07003070000062247-E0PoWGWCf4iG
10:39:01 156 5,166.0000 XLON 05003050000063446-E0PoWGWCf6Te
10:39:25 61 5,164.0000 XLON 05003050000061170-E0PoWGWCf6gE
10:39:25 70 5,164.0000 XLON 07003070000061734-E0PoWGWCf6gG
10:41:30 200 5,162.0000 XLON 07003070000063356-E0PoWGWCf8Ae
10:43:05 161 5,160.0000 XLON 05003050000064847-E0PoWGWCf9OG
10:43:29 68 5,158.0000 XLON 07003070000063488-E0PoWGWCf9jU
10:45:34 134 5,158.0000 XLON 07003070000065683-E0PoWGWCfAuw
10:48:30 142 5,158.0000 XLON 05003050000066672-E0PoWGWCfCVC
10:52:02 281 5,162.0000 XLON 07003070000067843-E0PoWGWCfEnV
10:53:46 113 5,162.0000 XLON 07003070000068364-E0PoWGWCfFbf
10:53:46 101 5,162.0000 XLON 07003070000068364-E0PoWGWCfFbh
10:53:46 214 5,164.0000 XLON 07003070000068708-E0PoWGWCfFar
10:54:22 8 5,162.0000 XLON 07003070000068963-E0PoWGWCfFxP
10:54:24 139 5,160.0000 XLON 05003050000069226-E0PoWGWCfFzc
10:55:43 113 5,160.0000 XLON 07003070000069376-E0PoWGWCfGbU
10:56:10 130 5,160.0000 XLON 07003070000069482-E0PoWGWCfGsq
10:59:21 53 5,164.0000 XLON 07003070000070509-E0PoWGWCfIja
10:59:21 219 5,164.0000 XLON 07003070000070509-E0PoWGWCfIje
11:00:24 140 5,160.0000 XLON 07003070000069964-E0PoWGWCfJVW
11:01:27 24 5,162.0000 XLON 07003070000071366-E0PoWGWCfK7u
11:03:07 156 5,160.0000 XLON 07003070000071225-E0PoWGWCfKpa
11:03:20 41 5,158.0000 XLON 05003050000072277-E0PoWGWCfKuL
11:03:20 127 5,158.0000 XLON 05003050000072277-E0PoWGWCfKuS
11:06:10 206 5,158.0000 XLON 05003050000073517-E0PoWGWCfMg9
11:06:10 114 5,158.0000 XLON 07003070000073275-E0PoWGWCfMgB
11:08:48 106 5,156.0000 XLON 07003070000074230-E0PoWGWCfO1w
11:09:39 142 5,160.0000 XLON 07003070000074540-E0PoWGWCfOnS
11:10:45 153 5,158.0000 XLON 07003070000074471-E0PoWGWCfPRs
11:10:45 24 5,158.0000 XLON 07003070000074471-E0PoWGWCfPRm
11:12:33 87 5,156.0000 XLON 05003050000075368-E0PoWGWCfQCG
11:12:33 103 5,158.0000 XLON 05003050000075806-E0PoWGWCfQBZ
11:13:07 37 5,154.0000 XLON 07003070000075120-E0PoWGWCfQSR
11:13:07 59 5,154.0000 XLON 07003070000075120-E0PoWGWCfQSV
11:13:14 60 5,152.0000 XLON 05003050000075887-E0PoWGWCfQca
11:13:14 15 5,152.0000 XLON 05003050000075887-E0PoWGWCfQcY
11:16:11 92 5,156.0000 XLON 07003070000076398-E0PoWGWCfSes
11:22:17 69 5,154.0000 XLON 05003050000076615-E0PoWGWCfWF4
11:22:17 28 5,154.0000 XLON 05003050000076615-E0PoWGWCfWF6
11:22:17 84 5,154.0000 XLON 05003050000078236-E0PoWGWCfWF8
11:22:17 220 5,156.0000 XLON 05003050000078411-E0PoWGWCfWDn
11:23:06 196 5,154.0000 XLON 07003070000079008-E0PoWGWCfWlQ
11:23:06 168 5,154.0000 XLON 07003070000079009-E0PoWGWCfWlS
11:24:42 137 5,152.0000 XLON 05003050000079820-E0PoWGWCfXjM
11:24:42 108 5,152.0000 XLON 07003070000079567-E0PoWGWCfXjO
11:28:24 111 5,152.0000 XLON 07003070000080947-E0PoWGWCfZrs
11:30:00 144 5,152.0000 XLON 05003050000082024-E0PoWGWCfash
11:31:03 20 5,152.0000 XLON 05003050000082425-E0PoWGWCfbQq
11:33:36 209 5,152.0000 XLON 07003070000082766-E0PoWGWCfdAr
11:33:41 96 5,150.0000 XLON 07003070000080171-E0PoWGWCfdEU
11:33:41 58 5,150.0000 XLON 07003070000082581-E0PoWGWCfdEY
11:33:42 78 5,148.0000 XLON 05003050000081095-E0PoWGWCfdJ3
11:35:53 100 5,146.0000 XLON 05003050000083418-E0PoWGWCfej6
11:36:58 101 5,144.0000 XLON 07003070000083079-E0PoWGWCffTB
11:39:04 125 5,144.0000 XLON 05003050000084388-E0PoWGWCfgd4
11:42:05 167 5,144.0000 XLON 07003070000084988-E0PoWGWCfihL
11:42:59 95 5,140.0000 XLON 07003070000083599-E0PoWGWCfjvv
11:42:59 120 5,142.0000 XLON 05003050000083381-E0PoWGWCfjuD
11:42:59 66 5,142.0000 XLON 05003050000085496-E0PoWGWCfjuN
11:45:05 115 5,138.0000 XLON 05003050000086732-E0PoWGWCfmAy
11:45:05 148 5,138.0000 XLON 07003070000085827-E0PoWGWCfmAu
11:45:05 134 5,142.0000 XLON 07003070000086373-E0PoWGWCfm9p
11:48:45 105 5,136.0000 XLON 05003050000087255-E0PoWGWCfp1N
11:49:41 113 5,134.0000 XLON 07003070000086922-E0PoWGWCfpqd
12:03:38 93 5,138.0000 XLON 05003050000090607-E0PoWGWCfxan
12:03:38 129 5,138.0000 XLON 07003070000090273-E0PoWGWCfxaC
12:03:39 222 5,138.0000 XLON 05003050000090609-E0PoWGWCfxbp
12:03:40 222 5,138.0000 XLON 05003050000090612-E0PoWGWCfxcR
12:03:41 222 5,138.0000 XLON 07003070000090287-E0PoWGWCfxhc
12:04:07 130 5,138.0000 XLON 05003050000090708-E0PoWGWCfy86
12:06:07 253 5,136.0000 XLON 05003050000089987-E0PoWGWCfzUR
12:08:26 247 5,136.0000 XLON 07003070000091166-E0PoWGWCg0af
12:09:06 222 5,134.0000 XLON 07003070000090274-E0PoWGWCg0vU
12:09:06 184 5,132.0000 XLON 07003070000090606-E0PoWGWCg0vk
12:13:01 137 5,134.0000 XLON 07003070000091605-E0PoWGWCg2YL
12:14:47 154 5,134.0000 XLON 07003070000092276-E0PoWGWCg3aQ
12:17:54 106 5,134.0000 XLON 05003050000092855-E0PoWGWCg5SY
12:17:54 180 5,134.0000 XLON 05003050000092855-E0PoWGWCg5Sa
12:21:48 225 5,136.0000 XLON 07003070000093434-E0PoWGWCg8UJ
12:22:32 190 5,134.0000 XLON 07003070000093152-E0PoWGWCg91M
12:23:43 214 5,134.0000 XLON 05003050000094310-E0PoWGWCg9q1
12:25:31 156 5,134.0000 XLON 05003050000094414-E0PoWGWCgAr7
12:26:01 116 5,132.0000 XLON 05003050000091745-E0PoWGWCgBBE
12:26:01 126 5,132.0000 XLON 05003050000093773-E0PoWGWCgBBI
12:29:27 124 5,134.0000 XLON 05003050000095206-E0PoWGWCgDNz
12:30:23 1 5,132.0000 XLON 05003050000095070-E0PoWGWCgDxe
12:30:23 148 5,132.0000 XLON 05003050000095070-E0PoWGWCgDxk
12:31:55 56 5,130.0000 XLON 05003050000095865-E0PoWGWCgEnb
12:31:55 92 5,130.0000 XLON 07003070000094686-E0PoWGWCgEnZ
12:42:02 254 5,132.0000 XLON 05003050000096706-E0PoWGWCgM43
12:42:02 73 5,134.0000 XLON 07003070000096682-E0PoWGWCgM2i
12:42:02 151 5,134.0000 XLON 07003070000096682-E0PoWGWCgM2e
12:42:08 146 5,130.0000 XLON 05003050000096153-E0PoWGWCgM6G
12:42:08 72 5,130.0000 XLON 07003070000096527-E0PoWGWCgM6I
12:42:08 11 5,130.0000 XLON 07003070000096527-E0PoWGWCgM6L
12:43:12 242 5,128.0000 XLON 05003050000097720-E0PoWGWCgMhW
12:44:20 168 5,130.0000 XLON 07003070000097691-E0PoWGWCgNNy
12:44:20 107 5,130.0000 XLON 05003050000098107-E0PoWGWCgNOB
12:47:10 169 5,128.0000 XLON 07003070000098067-E0PoWGWCgPLu
12:50:21 35 5,128.0000 XLON 05003050000098973-E0PoWGWCgQz8
12:50:21 147 5,128.0000 XLON 05003050000098973-E0PoWGWCgQzC
12:51:19 106 5,128.0000 XLON 07003070000099043-E0PoWGWCgRpc
12:56:18 45 5,130.0000 XLON 05003050000100086-E0PoWGWCgV1Y
12:56:18 246 5,130.0000 XLON 05003050000100086-E0PoWGWCgV1b
12:56:18 48 5,130.0000 XLON 05003050000100205-E0PoWGWCgV1d
12:56:18 11 5,130.0000 XLON 05003050000100205-E0PoWGWCgV1g
12:56:20 58 5,128.0000 XLON 05003050000099653-E0PoWGWCgV4Y
12:56:20 128 5,128.0000 XLON 07003070000099043-E0PoWGWCgV4W
13:00:55 110 5,136.0000 XLON 05003050000101190-E0PoWGWCgYLn
13:00:55 177 5,136.0000 XLON 05003050000101190-E0PoWGWCgYLp
13:03:40 264 5,134.0000 XLON 07003070000100999-E0PoWGWCgbL4
13:05:27 266 5,142.0000 XLON 05003050000102080-E0PoWGWCgcHh
13:06:06 76 5,138.0000 XLON 05003050000102160-E0PoWGWCgckC
13:06:06 228 5,140.0000 XLON 05003050000102022-E0PoWGWCgcis
13:06:33 203 5,136.0000 XLON 07003070000101892-E0PoWGWCgd7p
13:08:06 140 5,136.0000 XLON 07003070000102209-E0PoWGWCgeEw
13:15:51 4 5,144.0000 XLON 05003050000104259-E0PoWGWCgkrM
13:16:19 251 5,144.0000 XLON 05003050000104262-E0PoWGWCglIh
13:16:40 150 5,142.0000 XLON 05003050000104212-E0PoWGWCglcO
13:16:40 221 5,142.0000 XLON 07003070000103885-E0PoWGWCglcM
13:16:40 148 5,142.0000 XLON 05003050000104265-E0PoWGWCglcQ
13:18:30 142 5,142.0000 XLON 07003070000104304-E0PoWGWCgmgG
13:18:39 61 5,140.0000 XLON 07003070000104031-E0PoWGWCgmmu
13:19:54 99 5,138.0000 XLON 07003070000104100-E0PoWGWCgnrC
13:22:41 42 5,138.0000 XLON 05003050000105629-E0PoWGWCgpcR
13:23:33 112 5,138.0000 XLON 07003070000105462-E0PoWGWCgq8Q
13:26:24 160 5,142.0000 XLON 07003070000106018-E0PoWGWCgrY0
13:26:24 49 5,142.0000 XLON 07003070000106018-E0PoWGWCgrXj
13:28:44 222 5,144.0000 XLON 05003050000106645-E0PoWGWCgt3G
13:30:09 267 5,144.0000 XLON 05003050000107053-E0PoWGWCgtxC
13:31:28 193 5,144.0000 XLON 05003050000107445-E0PoWGWCgvWC
13:32:41 175 5,144.0000 XLON 07003070000107373-E0PoWGWCgwHD
13:33:12 129 5,142.0000 XLON 05003050000106610-E0PoWGWCgwej
13:33:12 56 5,142.0000 XLON 05003050000106610-E0PoWGWCgwem
13:36:17 149 5,146.0000 XLON 07003070000108068-E0PoWGWCh052
13:37:41 3 5,146.0000 XLON 05003050000108736-E0PoWGWCh0uX
13:37:44 71 5,144.0000 XLON 07003070000108013-E0PoWGWCh0w6
13:37:56 103 5,144.0000 XLON 07003070000108013-E0PoWGWCh18M
13:41:01 2 5,144.0000 XLON 05003050000109304-E0PoWGWCh331
13:41:01 2 5,144.0000 XLON 05003050000109304-E0PoWGWCh333
13:41:23 126 5,142.0000 XLON 05003050000109051-E0PoWGWCh3Lr
13:41:23 74 5,142.0000 XLON 07003070000108069-E0PoWGWCh3Ll
13:43:23 205 5,146.0000 XLON 05003050000109661-E0PoWGWCh4VY
13:46:31 295 5,150.0000 XLON 07003070000110026-E0PoWGWCh6T7
13:46:31 252 5,150.0000 XLON 05003050000110332-E0PoWGWCh6TD
13:51:01 282 5,150.0000 XLON 07003070000110934-E0PoWGWCh9r1
13:51:02 198 5,148.0000 XLON 05003050000110940-E0PoWGWCh9s8
13:52:41 11 5,148.0000 XLON 05003050000111600-E0PoWGWChAko
13:52:47 146 5,148.0000 XLON 05003050000111600-E0PoWGWChAoq
13:52:47 89 5,148.0000 XLON 05003050000111600-E0PoWGWChAos
13:54:21 2 5,148.0000 XLON 05003050000111912-E0PoWGWChBnz
13:55:34 230 5,148.0000 XLON 07003070000111673-E0PoWGWChCqt
13:57:22 209 5,156.0000 XLON 07003070000112219-E0PoWGWChEJc
13:58:17 228 5,156.0000 XLON 05003050000112768-E0PoWGWChEro
13:59:23 171 5,158.0000 XLON 05003050000113070-E0PoWGWChFUr
14:04:53 269 5,166.0000 XLON 05003050000114461-E0PoWGWChLBc
14:05:40 120 5,166.0000 XLON 05003050000114481-E0PoWGWChMA6
14:07:05 285 5,166.0000 XLON 05003050000114960-E0PoWGWChMv1
14:07:06 348 5,164.0000 XLON 07003070000114027-E0PoWGWChMwf
14:15:35 252 5,180.0000 XLON 05003050000116933-E0PoWGWChTMj
14:15:36 90 5,180.0000 XLON 05003050000116935-E0PoWGWChTNV
14:15:36 185 5,180.0000 XLON 05003050000116935-E0PoWGWChTNX
14:16:01 246 5,180.0000 XLON 07003070000116708-E0PoWGWChTcR
14:16:01 351 5,178.0000 XLON 07003070000116340-E0PoWGWChTcm
14:18:58 245 5,182.0000 XLON 07003070000117335-E0PoWGWChW4M
14:20:20 245 5,180.0000 XLON 07003070000117104-E0PoWGWChXhL
14:21:01 263 5,184.0000 XLON 05003050000118206-E0PoWGWChYON
14:22:02 113 5,186.0000 XLON 05003050000118424-E0PoWGWChZDU
14:22:41 148 5,194.0000 XLON 07003070000118281-E0PoWGWChaKF
14:24:32 164 5,190.0000 XLON 05003050000118532-E0PoWGWChbYq
14:25:00 202 5,186.0000 XLON 05003050000118947-E0PoWGWChbrL
14:27:58 154 5,192.0000 XLON 05003050000119654-E0PoWGWChf24
14:27:58 286 5,194.0000 XLON 07003070000119143-E0PoWGWChf1S
14:27:58 95 5,194.0000 XLON 07003070000119451-E0PoWGWChf1W
14:27:58 189 5,196.0000 XLON 07003070000119362-E0PoWGWChf0b
14:27:58 31 5,196.0000 XLON 07003070000119362-E0PoWGWChf0e
14:29:40 154 5,200.0000 XLON 05003050000120432-E0PoWGWChgd9
14:29:40 110 5,200.0000 XLON 05003050000120432-E0PoWGWChgdB
14:30:00 287 5,198.0000 XLON 07003070000120100-E0PoWGWChhlZ
14:31:33 176 5,210.0000 XLON 05003050000121336-E0PoWGWChpH9
14:31:33 69 5,210.0000 XLON 07003070000121025-E0PoWGWChpHB
14:31:33 315 5,212.0000 XLON 07003070000121127-E0PoWGWChpG1
14:33:26 343 5,212.0000 XLON 05003050000122636-E0PoWGWChv3P
14:33:26 66 5,212.0000 XLON 07003070000122317-E0PoWGWChv3R
14:33:26 215 5,212.0000 XLON 05003050000122637-E0PoWGWChv3T
14:34:57 301 5,212.0000 XLON 07003070000123142-E0PoWGWChyM9
14:35:42 91 5,210.0000 XLON 05003050000123474-E0PoWGWCi0Cq
14:36:42 150 5,218.0000 XLON 05003050000124755-E0PoWGWCi3H1
14:36:42 323 5,218.0000 XLON 07003070000124470-E0PoWGWCi3H3
14:36:42 72 5,218.0000 XLON 07003070000124471-E0PoWGWCi3H5
14:36:53 170 5,216.0000 XLON 05003050000124756-E0PoWGWCi3pp
14:36:53 88 5,216.0000 XLON 05003050000124756-E0PoWGWCi3pr
14:38:05 131 5,226.0000 XLON 05003050000125413-E0PoWGWCi6PK
14:39:31 44 5,228.0000 XLON 07003070000125714-E0PoWGWCiAIx
14:39:31 182 5,230.0000 XLON 05003050000126031-E0PoWGWCiAHh
14:39:32 90 5,228.0000 XLON
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: 76,500
Date of transaction: 5 January 2026
Average price paid per share (pence): 5,221.6214
Lowest price paid per share (pence): 5,128.0000
Highest price paid per share (pence): 5,308.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,776,700 (excluding Treasury shares), and the
Company will hold 34,578,133 ordinary shares in Treasury.
The figure of 416,776,700 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:04 334 5,190.0000 XLON 05003050000004823-E0PoWGWCcKJy
08:02:00 222 5,200.0000 XLON 05003050000005023-E0PoWGWCcNM9
08:03:36 81 5,204.0000 XLON 07003070000005383-E0PoWGWCcR0N
08:03:36 83 5,204.0000 XLON 07003070000005383-E0PoWGWCcR0Q
08:03:36 208 5,208.0000 XLON 05003050000005433-E0PoWGWCcQz6
08:03:37 101 5,202.0000 XLON 05003050000005434-E0PoWGWCcR1S
08:03:37 62 5,202.0000 XLON 05003050000005434-E0PoWGWCcR1U
08:04:05 163 5,190.0000 XLON 05003050000005504-E0PoWGWCcRoL
08:04:17 65 5,186.0000 XLON 05003050000005559-E0PoWGWCcS80
08:04:25 199 5,180.0000 XLON 05003050000005610-E0PoWGWCcSV0
08:04:26 7 5,176.0000 XLON 07003070000005604-E0PoWGWCcSX8
08:04:27 163 5,176.0000 XLON 07003070000005604-E0PoWGWCcSb6
08:06:07 245 5,196.0000 XLON 05003050000006138-E0PoWGWCcWYi
08:07:55 218 5,200.0000 XLON 05003050000006473-E0PoWGWCcaA2
08:09:21 119 5,198.0000 XLON 07003070000006441-E0PoWGWCccwt
08:10:05 113 5,218.0000 XLON 07003070000006875-E0PoWGWCcefC
08:11:07 122 5,214.0000 XLON 07003070000006779-E0PoWGWCchKA
08:11:07 103 5,216.0000 XLON 07003070000006866-E0PoWGWCchJc
08:11:07 176 5,218.0000 XLON 07003070000007053-E0PoWGWCchJF
08:11:34 19 5,208.0000 XLON 07003070000006766-E0PoWGWCci6r
08:11:34 103 5,208.0000 XLON 07003070000006766-E0PoWGWCci6t
08:13:01 143 5,212.0000 XLON 07003070000007345-E0PoWGWCckhA
08:13:01 61 5,212.0000 XLON 07003070000007345-E0PoWGWCckhR
08:13:01 150 5,212.0000 XLON 07003070000007346-E0PoWGWCckhT
08:14:11 60 5,214.0000 XLON 07003070000007406-E0PoWGWCcmc5
08:14:46 23 5,214.0000 XLON 07003070000007658-E0PoWGWCco7O
08:14:46 84 5,214.0000 XLON 07003070000007658-E0PoWGWCco7Q
08:15:12 125 5,216.0000 XLON 05003050000008077-E0PoWGWCcp3w
08:15:14 136 5,214.0000 XLON 07003070000008118-E0PoWGWCcp7y
08:17:35 163 5,226.0000 XLON 07003070000008912-E0PoWGWCcsqh
08:18:35 149 5,230.0000 XLON 05003050000009818-E0PoWGWCcucW
08:18:46 176 5,228.0000 XLON 05003050000009641-E0PoWGWCcv4S
08:20:17 136 5,226.0000 XLON 05003050000010434-E0PoWGWCcxr0
08:20:17 133 5,228.0000 XLON 05003050000010740-E0PoWGWCcxqv
08:20:58 161 5,224.0000 XLON 05003050000010249-E0PoWGWCcyj2
08:21:06 154 5,224.0000 XLON 05003050000011094-E0PoWGWCcyuJ
08:24:36 110 5,226.0000 XLON 07003070000012420-E0PoWGWCd4Fv
08:25:13 124 5,236.0000 XLON 07003070000013047-E0PoWGWCd4zb
08:27:12 133 5,240.0000 XLON 05003050000013940-E0PoWGWCd7w9
08:27:38 135 5,238.0000 XLON 05003050000013168-E0PoWGWCd8VM
08:27:38 136 5,239.0000 XLON 05003050000014152-E0PoWGWCd8VA
08:28:11 153 5,240.0000 XLON 07003070000014277-E0PoWGWCd9GG
08:28:15 9 5,238.0000 XLON 05003050000014396-E0PoWGWCd9Lv
08:28:15 89 5,238.0000 XLON 05003050000014396-E0PoWGWCd9Lr
08:28:31 171 5,236.0000 XLON 07003070000014248-E0PoWGWCd9gf
08:29:25 218 5,244.0000 XLON 07003070000014882-E0PoWGWCdB0E
08:30:44 145 5,250.0000 XLON 07003070000015489-E0PoWGWCdD84
08:32:11 128 5,246.0000 XLON 07003070000015013-E0PoWGWCdEus
08:32:11 15 5,246.0000 XLON 07003070000015013-E0PoWGWCdEv0
08:33:03 210 5,258.0000 XLON 07003070000016831-E0PoWGWCdGBU
08:35:05 41 5,256.0000 XLON 05003050000016688-E0PoWGWCdIkL
08:35:05 20 5,256.0000 XLON 05003050000016688-E0PoWGWCdIkP
08:35:05 173 5,256.0000 XLON 05003050000016688-E0PoWGWCdIkR
08:36:00 178 5,254.0000 XLON 07003070000017494-E0PoWGWCdK3P
08:36:00 178 5,256.0000 XLON 05003050000018157-E0PoWGWCdK1z
08:37:07 88 5,252.0000 XLON 05003050000018097-E0PoWGWCdLR7
08:37:07 23 5,252.0000 XLON 05003050000018097-E0PoWGWCdLQw
08:37:08 16 5,252.0000 XLON 05003050000018097-E0PoWGWCdLTJ
08:37:45 209 5,252.0000 XLON 07003070000018797-E0PoWGWCdM5d
08:38:41 161 5,250.0000 XLON 05003050000018767-E0PoWGWCdN1p
08:39:29 161 5,246.0000 XLON 05003050000019390-E0PoWGWCdOcs
08:41:05 174 5,244.0000 XLON 07003070000019419-E0PoWGWCdQno
08:41:05 179 5,246.0000 XLON 07003070000020021-E0PoWGWCdQm8
08:43:17 120 5,248.0000 XLON 05003050000020606-E0PoWGWCdSrD
08:43:17 67 5,248.0000 XLON 05003050000020606-E0PoWGWCdSrF
08:43:24 100 5,246.0000 XLON 07003070000020625-E0PoWGWCdT1S
08:43:24 51 5,246.0000 XLON 07003070000020625-E0PoWGWCdT1X
08:45:43 138 5,264.0000 XLON 05003050000021619-E0PoWGWCdWG2
08:46:12 127 5,262.0000 XLON 07003070000021588-E0PoWGWCdWs1
08:46:26 169 5,260.0000 XLON 07003070000021908-E0PoWGWCdXPB
08:47:48 51 5,248.0000 XLON 05003050000022487-E0PoWGWCdZ5q
08:47:48 59 5,248.0000 XLON 05003050000022487-E0PoWGWCdZ5v
08:50:25 133 5,256.0000 XLON 07003070000023057-E0PoWGWCdbSN
08:51:10 69 5,252.0000 XLON 05003050000023605-E0PoWGWCdcEu
08:51:10 112 5,252.0000 XLON 05003050000023605-E0PoWGWCdcEw
08:51:10 135 5,254.0000 XLON 05003050000023045-E0PoWGWCdcCK
08:53:54 133 5,256.0000 XLON 07003070000024249-E0PoWGWCdfEi
08:54:10 105 5,254.0000 XLON 05003050000024233-E0PoWGWCdfWS
08:54:10 28 5,254.0000 XLON 05003050000024233-E0PoWGWCdfWU
08:54:21 142 5,254.0000 XLON 07003070000024808-E0PoWGWCdfkm
08:56:15 212 5,254.0000 XLON 05003050000025321-E0PoWGWCdhck
08:56:16 99 5,252.0000 XLON 07003070000024809-E0PoWGWCdhdd
08:56:16 26 5,252.0000 XLON 07003070000024809-E0PoWGWCdhdf
08:57:53 75 5,252.0000 XLON 05003050000025863-E0PoWGWCdjHb
08:57:53 90 5,252.0000 XLON 05003050000025863-E0PoWGWCdjHe
09:01:01 193 5,262.0000 XLON 05003050000027689-E0PoWGWCdny2
09:01:04 156 5,260.0000 XLON 05003050000027235-E0PoWGWCdo67
09:03:33 150 5,262.0000 XLON 07003070000028823-E0PoWGWCdqie
09:03:52 150 5,260.0000 XLON 05003050000028713-E0PoWGWCdrDD
09:04:17 152 5,252.0000 XLON 05003050000029183-E0PoWGWCdrb9
09:04:17 13 5,252.0000 XLON 05003050000029183-E0PoWGWCdrbC
09:05:05 101 5,254.0000 XLON 07003070000029924-E0PoWGWCdsbG
09:07:45 149 5,252.0000 XLON 07003070000029761-E0PoWGWCdvOv
09:07:45 172 5,254.0000 XLON 05003050000030457-E0PoWGWCdvNs
09:09:21 46 5,250.0000 XLON 05003050000031875-E0PoWGWCdxLZ
09:09:30 137 5,246.0000 XLON 05003050000031155-E0PoWGWCdxbL
09:09:31 141 5,242.0000 XLON 07003070000031870-E0PoWGWCdxfR
09:11:17 117 5,246.0000 XLON 07003070000032508-E0PoWGWCdzXc
09:11:17 106 5,244.0000 XLON 05003050000032537-E0PoWGWCdzYA
09:11:17 23 5,244.0000 XLON 05003050000032537-E0PoWGWCdzYH
09:13:57 109 5,242.0000 XLON 05003050000033382-E0PoWGWCe1ti
09:14:22 99 5,240.0000 XLON 07003070000033161-E0PoWGWCe256
09:14:27 164 5,238.0000 XLON 07003070000033123-E0PoWGWCe28w
09:14:37 101 5,234.0000 XLON 05003050000033805-E0PoWGWCe2Ho
09:17:30 143 5,232.0000 XLON 05003050000034453-E0PoWGWCe4cs
09:18:39 95 5,230.0000 XLON 07003070000034408-E0PoWGWCe5gM
09:21:55 136 5,232.0000 XLON 05003050000036270-E0PoWGWCe8as
09:21:55 99 5,232.0000 XLON 05003050000036270-E0PoWGWCe8ay
09:22:35 154 5,230.0000 XLON 07003070000035550-E0PoWGWCe9Ky
09:22:57 143 5,228.0000 XLON 07003070000036643-E0PoWGWCe9e3
09:24:51 197 5,226.0000 XLON 07003070000037220-E0PoWGWCeB4k
09:25:07 18 5,222.0000 XLON 05003050000037488-E0PoWGWCeBS5
09:25:07 93 5,222.0000 XLON 05003050000037488-E0PoWGWCeBSM
09:25:07 115 5,224.0000 XLON 05003050000036573-E0PoWGWCeBRZ
09:26:10 125 5,218.0000 XLON 05003050000038150-E0PoWGWCeCET
09:28:05 32 5,224.0000 XLON 07003070000038737-E0PoWGWCeDr8
09:28:05 111 5,226.0000 XLON 05003050000038808-E0PoWGWCeDqk
09:29:21 44 5,226.0000 XLON 05003050000039363-E0PoWGWCeEPv
09:29:21 104 5,226.0000 XLON 05003050000039363-E0PoWGWCeEPx
09:29:26 95 5,224.0000 XLON 07003070000038737-E0PoWGWCeEVm
09:29:40 88 5,220.0000 XLON 07003070000038253-E0PoWGWCeElJ
09:31:26 96 5,220.0000 XLON 05003050000040305-E0PoWGWCeGR3
09:33:03 129 5,220.0000 XLON 05003050000040928-E0PoWGWCeHxD
09:33:08 125 5,218.0000 XLON 07003070000040082-E0PoWGWCeI0k
09:34:47 148 5,216.0000 XLON 05003050000041569-E0PoWGWCeJPd
09:37:06 161 5,220.0000 XLON 07003070000042026-E0PoWGWCeLLu
09:38:22 145 5,224.0000 XLON 07003070000042705-E0PoWGWCeMQM
09:39:51 20 5,224.0000 XLON 05003050000043425-E0PoWGWCeNYX
09:39:51 122 5,224.0000 XLON 05003050000043425-E0PoWGWCeNYZ
09:44:47 214 5,230.0000 XLON 05003050000045142-E0PoWGWCeQXJ
09:45:15 2 5,228.0000 XLON 05003050000044880-E0PoWGWCeQxg
09:46:01 131 5,230.0000 XLON 05003050000045607-E0PoWGWCeRkw
09:46:01 98 5,230.0000 XLON 05003050000045607-E0PoWGWCeRky
09:47:20 174 5,228.0000 XLON 05003050000044880-E0PoWGWCeShl
09:47:28 21 5,226.0000 XLON 05003050000044430-E0PoWGWCeSt3
09:47:28 190 5,226.0000 XLON 05003050000044430-E0PoWGWCeStC
09:47:46 99 5,224.0000 XLON 05003050000046215-E0PoWGWCeTFn
09:50:21 166 5,224.0000 XLON 05003050000046829-E0PoWGWCeUn6
09:51:27 131 5,226.0000 XLON 07003070000047429-E0PoWGWCeVlD
09:51:46 141 5,224.0000 XLON 07003070000047168-E0PoWGWCeVwZ
09:51:48 179 5,222.0000 XLON 07003070000046628-E0PoWGWCeVxk
09:53:36 113 5,220.0000 XLON 07003070000047812-E0PoWGWCeXFY
09:55:09 121 5,220.0000 XLON 05003050000048537-E0PoWGWCeYKO
09:55:37 113 5,218.0000 XLON 07003070000047797-E0PoWGWCeYaF
09:56:07 117 5,216.0000 XLON 05003050000049135-E0PoWGWCeZ3H
09:56:07 117 5,214.0000 XLON 07003070000048960-E0PoWGWCeZ3a
09:58:00 120 5,212.0000 XLON 07003070000049623-E0PoWGWCea8z
10:00:20 104 5,210.0000 XLON 05003050000049801-E0PoWGWCebrf
10:00:49 131 5,208.0000 XLON 07003070000050157-E0PoWGWCecNO
10:01:01 90 5,206.0000 XLON 07003070000050838-E0PoWGWCecnM
10:01:13 90 5,204.0000 XLON 05003050000051020-E0PoWGWCed1t
10:03:07 54 5,202.0000 XLON 07003070000051681-E0PoWGWCeeV4
10:03:35 91 5,200.0000 XLON 07003070000051482-E0PoWGWCef7U
10:04:21 53 5,200.0000 XLON 05003050000052289-E0PoWGWCefZZ
10:04:21 42 5,200.0000 XLON 05003050000052289-E0PoWGWCefZb
10:06:00 67 5,196.0000 XLON 05003050000051114-E0PoWGWCegoj
10:06:34 99 5,194.0000 XLON 07003070000052087-E0PoWGWCehNB
10:06:51 43 5,192.0000 XLON 05003050000052832-E0PoWGWCehcK
10:07:25 64 5,192.0000 XLON 05003050000052832-E0PoWGWCei8I
10:08:01 107 5,190.0000 XLON 07003070000053110-E0PoWGWCeioH
10:10:33 113 5,194.0000 XLON 07003070000053795-E0PoWGWCekVo
10:10:39 113 5,192.0000 XLON 07003070000053776-E0PoWGWCekiu
10:11:02 113 5,188.0000 XLON 05003050000054449-E0PoWGWCel30
10:12:07 84 5,190.0000 XLON 05003050000054697-E0PoWGWCem5m
10:12:41 52 5,190.0000 XLON 05003050000054944-E0PoWGWCemYQ
10:14:34 108 5,188.0000 XLON 07003070000054655-E0PoWGWCenco
10:15:13 174 5,186.0000 XLON 05003050000055474-E0PoWGWCeo83
10:16:53 52 5,186.0000 XLON 05003050000056366-E0PoWGWCepHk
10:16:53 48 5,186.0000 XLON 05003050000056366-E0PoWGWCepHm
10:18:02 143 5,184.0000 XLON 07003070000055754-E0PoWGWCeqBG
10:18:45 95 5,182.0000 XLON 05003050000056679-E0PoWGWCeqqj
10:19:47 149 5,182.0000 XLON 07003070000057089-E0PoWGWCerml
10:21:36 61 5,186.0000 XLON 05003050000057678-E0PoWGWCetNt
10:21:36 86 5,186.0000 XLON 05003050000057678-E0PoWGWCetNr
10:23:00 74 5,184.0000 XLON 05003050000057496-E0PoWGWCeuBa
10:24:31 113 5,184.0000 XLON 05003050000058520-E0PoWGWCeuyt
10:24:31 64 5,184.0000 XLON 07003070000058410-E0PoWGWCeuyv
10:24:31 109 5,184.0000 XLON 07003070000058410-E0PoWGWCeuyx
10:26:26 111 5,180.0000 XLON 07003070000058931-E0PoWGWCewJ1
10:28:40 172 5,178.0000 XLON 05003050000060119-E0PoWGWCey9Q
10:29:20 119 5,176.0000 XLON 07003070000058536-E0PoWGWCeyus
10:29:55 140 5,172.0000 XLON 07003070000060116-E0PoWGWCezoZ
10:29:55 140 5,174.0000 XLON 05003050000060421-E0PoWGWCeznS
10:31:29 93 5,172.0000 XLON 07003070000060805-E0PoWGWCf1Ny
10:32:33 86 5,170.0000 XLON 07003070000060717-E0PoWGWCf24P
10:34:41 92 5,170.0000 XLON 05003050000061541-E0PoWGWCf3fX
10:36:01 77 5,168.0000 XLON 07003070000061242-E0PoWGWCf4i6
10:36:01 75 5,168.0000 XLON 07003070000062247-E0PoWGWCf4iG
10:39:01 156 5,166.0000 XLON 05003050000063446-E0PoWGWCf6Te
10:39:25 61 5,164.0000 XLON 05003050000061170-E0PoWGWCf6gE
10:39:25 70 5,164.0000 XLON 07003070000061734-E0PoWGWCf6gG
10:41:30 200 5,162.0000 XLON 07003070000063356-E0PoWGWCf8Ae
10:43:05 161 5,160.0000 XLON 05003050000064847-E0PoWGWCf9OG
10:43:29 68 5,158.0000 XLON 07003070000063488-E0PoWGWCf9jU
10:45:34 134 5,158.0000 XLON 07003070000065683-E0PoWGWCfAuw
10:48:30 142 5,158.0000 XLON 05003050000066672-E0PoWGWCfCVC
10:52:02 281 5,162.0000 XLON 07003070000067843-E0PoWGWCfEnV
10:53:46 113 5,162.0000 XLON 07003070000068364-E0PoWGWCfFbf
10:53:46 101 5,162.0000 XLON 07003070000068364-E0PoWGWCfFbh
10:53:46 214 5,164.0000 XLON 07003070000068708-E0PoWGWCfFar
10:54:22 8 5,162.0000 XLON 07003070000068963-E0PoWGWCfFxP
10:54:24 139 5,160.0000 XLON 05003050000069226-E0PoWGWCfFzc
10:55:43 113 5,160.0000 XLON 07003070000069376-E0PoWGWCfGbU
10:56:10 130 5,160.0000 XLON 07003070000069482-E0PoWGWCfGsq
10:59:21 53 5,164.0000 XLON 07003070000070509-E0PoWGWCfIja
10:59:21 219 5,164.0000 XLON 07003070000070509-E0PoWGWCfIje
11:00:24 140 5,160.0000 XLON 07003070000069964-E0PoWGWCfJVW
11:01:27 24 5,162.0000 XLON 07003070000071366-E0PoWGWCfK7u
11:03:07 156 5,160.0000 XLON 07003070000071225-E0PoWGWCfKpa
11:03:20 41 5,158.0000 XLON 05003050000072277-E0PoWGWCfKuL
11:03:20 127 5,158.0000 XLON 05003050000072277-E0PoWGWCfKuS
11:06:10 206 5,158.0000 XLON 05003050000073517-E0PoWGWCfMg9
11:06:10 114 5,158.0000 XLON 07003070000073275-E0PoWGWCfMgB
11:08:48 106 5,156.0000 XLON 07003070000074230-E0PoWGWCfO1w
11:09:39 142 5,160.0000 XLON 07003070000074540-E0PoWGWCfOnS
11:10:45 153 5,158.0000 XLON 07003070000074471-E0PoWGWCfPRs
11:10:45 24 5,158.0000 XLON 07003070000074471-E0PoWGWCfPRm
11:12:33 87 5,156.0000 XLON 05003050000075368-E0PoWGWCfQCG
11:12:33 103 5,158.0000 XLON 05003050000075806-E0PoWGWCfQBZ
11:13:07 37 5,154.0000 XLON 07003070000075120-E0PoWGWCfQSR
11:13:07 59 5,154.0000 XLON 07003070000075120-E0PoWGWCfQSV
11:13:14 60 5,152.0000 XLON 05003050000075887-E0PoWGWCfQca
11:13:14 15 5,152.0000 XLON 05003050000075887-E0PoWGWCfQcY
11:16:11 92 5,156.0000 XLON 07003070000076398-E0PoWGWCfSes
11:22:17 69 5,154.0000 XLON 05003050000076615-E0PoWGWCfWF4
11:22:17 28 5,154.0000 XLON 05003050000076615-E0PoWGWCfWF6
11:22:17 84 5,154.0000 XLON 05003050000078236-E0PoWGWCfWF8
11:22:17 220 5,156.0000 XLON 05003050000078411-E0PoWGWCfWDn
11:23:06 196 5,154.0000 XLON 07003070000079008-E0PoWGWCfWlQ
11:23:06 168 5,154.0000 XLON 07003070000079009-E0PoWGWCfWlS
11:24:42 137 5,152.0000 XLON 05003050000079820-E0PoWGWCfXjM
11:24:42 108 5,152.0000 XLON 07003070000079567-E0PoWGWCfXjO
11:28:24 111 5,152.0000 XLON 07003070000080947-E0PoWGWCfZrs
11:30:00 144 5,152.0000 XLON 05003050000082024-E0PoWGWCfash
11:31:03 20 5,152.0000 XLON 05003050000082425-E0PoWGWCfbQq
11:33:36 209 5,152.0000 XLON 07003070000082766-E0PoWGWCfdAr
11:33:41 96 5,150.0000 XLON 07003070000080171-E0PoWGWCfdEU
11:33:41 58 5,150.0000 XLON 07003070000082581-E0PoWGWCfdEY
11:33:42 78 5,148.0000 XLON 05003050000081095-E0PoWGWCfdJ3
11:35:53 100 5,146.0000 XLON 05003050000083418-E0PoWGWCfej6
11:36:58 101 5,144.0000 XLON 07003070000083079-E0PoWGWCffTB
11:39:04 125 5,144.0000 XLON 05003050000084388-E0PoWGWCfgd4
11:42:05 167 5,144.0000 XLON 07003070000084988-E0PoWGWCfihL
11:42:59 95 5,140.0000 XLON 07003070000083599-E0PoWGWCfjvv
11:42:59 120 5,142.0000 XLON 05003050000083381-E0PoWGWCfjuD
11:42:59 66 5,142.0000 XLON 05003050000085496-E0PoWGWCfjuN
11:45:05 115 5,138.0000 XLON 05003050000086732-E0PoWGWCfmAy
11:45:05 148 5,138.0000 XLON 07003070000085827-E0PoWGWCfmAu
11:45:05 134 5,142.0000 XLON 07003070000086373-E0PoWGWCfm9p
11:48:45 105 5,136.0000 XLON 05003050000087255-E0PoWGWCfp1N
11:49:41 113 5,134.0000 XLON 07003070000086922-E0PoWGWCfpqd
12:03:38 93 5,138.0000 XLON 05003050000090607-E0PoWGWCfxan
12:03:38 129 5,138.0000 XLON 07003070000090273-E0PoWGWCfxaC
12:03:39 222 5,138.0000 XLON 05003050000090609-E0PoWGWCfxbp
12:03:40 222 5,138.0000 XLON 05003050000090612-E0PoWGWCfxcR
12:03:41 222 5,138.0000 XLON 07003070000090287-E0PoWGWCfxhc
12:04:07 130 5,138.0000 XLON 05003050000090708-E0PoWGWCfy86
12:06:07 253 5,136.0000 XLON 05003050000089987-E0PoWGWCfzUR
12:08:26 247 5,136.0000 XLON 07003070000091166-E0PoWGWCg0af
12:09:06 222 5,134.0000 XLON 07003070000090274-E0PoWGWCg0vU
12:09:06 184 5,132.0000 XLON 07003070000090606-E0PoWGWCg0vk
12:13:01 137 5,134.0000 XLON 07003070000091605-E0PoWGWCg2YL
12:14:47 154 5,134.0000 XLON 07003070000092276-E0PoWGWCg3aQ
12:17:54 106 5,134.0000 XLON 05003050000092855-E0PoWGWCg5SY
12:17:54 180 5,134.0000 XLON 05003050000092855-E0PoWGWCg5Sa
12:21:48 225 5,136.0000 XLON 07003070000093434-E0PoWGWCg8UJ
12:22:32 190 5,134.0000 XLON 07003070000093152-E0PoWGWCg91M
12:23:43 214 5,134.0000 XLON 05003050000094310-E0PoWGWCg9q1
12:25:31 156 5,134.0000 XLON 05003050000094414-E0PoWGWCgAr7
12:26:01 116 5,132.0000 XLON 05003050000091745-E0PoWGWCgBBE
12:26:01 126 5,132.0000 XLON 05003050000093773-E0PoWGWCgBBI
12:29:27 124 5,134.0000 XLON 05003050000095206-E0PoWGWCgDNz
12:30:23 1 5,132.0000 XLON 05003050000095070-E0PoWGWCgDxe
12:30:23 148 5,132.0000 XLON 05003050000095070-E0PoWGWCgDxk
12:31:55 56 5,130.0000 XLON 05003050000095865-E0PoWGWCgEnb
12:31:55 92 5,130.0000 XLON 07003070000094686-E0PoWGWCgEnZ
12:42:02 254 5,132.0000 XLON 05003050000096706-E0PoWGWCgM43
12:42:02 73 5,134.0000 XLON 07003070000096682-E0PoWGWCgM2i
12:42:02 151 5,134.0000 XLON 07003070000096682-E0PoWGWCgM2e
12:42:08 146 5,130.0000 XLON 05003050000096153-E0PoWGWCgM6G
12:42:08 72 5,130.0000 XLON 07003070000096527-E0PoWGWCgM6I
12:42:08 11 5,130.0000 XLON 07003070000096527-E0PoWGWCgM6L
12:43:12 242 5,128.0000 XLON 05003050000097720-E0PoWGWCgMhW
12:44:20 168 5,130.0000 XLON 07003070000097691-E0PoWGWCgNNy
12:44:20 107 5,130.0000 XLON 05003050000098107-E0PoWGWCgNOB
12:47:10 169 5,128.0000 XLON 07003070000098067-E0PoWGWCgPLu
12:50:21 35 5,128.0000 XLON 05003050000098973-E0PoWGWCgQz8
12:50:21 147 5,128.0000 XLON 05003050000098973-E0PoWGWCgQzC
12:51:19 106 5,128.0000 XLON 07003070000099043-E0PoWGWCgRpc
12:56:18 45 5,130.0000 XLON 05003050000100086-E0PoWGWCgV1Y
12:56:18 246 5,130.0000 XLON 05003050000100086-E0PoWGWCgV1b
12:56:18 48 5,130.0000 XLON 05003050000100205-E0PoWGWCgV1d
12:56:18 11 5,130.0000 XLON 05003050000100205-E0PoWGWCgV1g
12:56:20 58 5,128.0000 XLON 05003050000099653-E0PoWGWCgV4Y
12:56:20 128 5,128.0000 XLON 07003070000099043-E0PoWGWCgV4W
13:00:55 110 5,136.0000 XLON 05003050000101190-E0PoWGWCgYLn
13:00:55 177 5,136.0000 XLON 05003050000101190-E0PoWGWCgYLp
13:03:40 264 5,134.0000 XLON 07003070000100999-E0PoWGWCgbL4
13:05:27 266 5,142.0000 XLON 05003050000102080-E0PoWGWCgcHh
13:06:06 76 5,138.0000 XLON 05003050000102160-E0PoWGWCgckC
13:06:06 228 5,140.0000 XLON 05003050000102022-E0PoWGWCgcis
13:06:33 203 5,136.0000 XLON 07003070000101892-E0PoWGWCgd7p
13:08:06 140 5,136.0000 XLON 07003070000102209-E0PoWGWCgeEw
13:15:51 4 5,144.0000 XLON 05003050000104259-E0PoWGWCgkrM
13:16:19 251 5,144.0000 XLON 05003050000104262-E0PoWGWCglIh
13:16:40 150 5,142.0000 XLON 05003050000104212-E0PoWGWCglcO
13:16:40 221 5,142.0000 XLON 07003070000103885-E0PoWGWCglcM
13:16:40 148 5,142.0000 XLON 05003050000104265-E0PoWGWCglcQ
13:18:30 142 5,142.0000 XLON 07003070000104304-E0PoWGWCgmgG
13:18:39 61 5,140.0000 XLON 07003070000104031-E0PoWGWCgmmu
13:19:54 99 5,138.0000 XLON 07003070000104100-E0PoWGWCgnrC
13:22:41 42 5,138.0000 XLON 05003050000105629-E0PoWGWCgpcR
13:23:33 112 5,138.0000 XLON 07003070000105462-E0PoWGWCgq8Q
13:26:24 160 5,142.0000 XLON 07003070000106018-E0PoWGWCgrY0
13:26:24 49 5,142.0000 XLON 07003070000106018-E0PoWGWCgrXj
13:28:44 222 5,144.0000 XLON 05003050000106645-E0PoWGWCgt3G
13:30:09 267 5,144.0000 XLON 05003050000107053-E0PoWGWCgtxC
13:31:28 193 5,144.0000 XLON 05003050000107445-E0PoWGWCgvWC
13:32:41 175 5,144.0000 XLON 07003070000107373-E0PoWGWCgwHD
13:33:12 129 5,142.0000 XLON 05003050000106610-E0PoWGWCgwej
13:33:12 56 5,142.0000 XLON 05003050000106610-E0PoWGWCgwem
13:36:17 149 5,146.0000 XLON 07003070000108068-E0PoWGWCh052
13:37:41 3 5,146.0000 XLON 05003050000108736-E0PoWGWCh0uX
13:37:44 71 5,144.0000 XLON 07003070000108013-E0PoWGWCh0w6
13:37:56 103 5,144.0000 XLON 07003070000108013-E0PoWGWCh18M
13:41:01 2 5,144.0000 XLON 05003050000109304-E0PoWGWCh331
13:41:01 2 5,144.0000 XLON 05003050000109304-E0PoWGWCh333
13:41:23 126 5,142.0000 XLON 05003050000109051-E0PoWGWCh3Lr
13:41:23 74 5,142.0000 XLON 07003070000108069-E0PoWGWCh3Ll
13:43:23 205 5,146.0000 XLON 05003050000109661-E0PoWGWCh4VY
13:46:31 295 5,150.0000 XLON 07003070000110026-E0PoWGWCh6T7
13:46:31 252 5,150.0000 XLON 05003050000110332-E0PoWGWCh6TD
13:51:01 282 5,150.0000 XLON 07003070000110934-E0PoWGWCh9r1
13:51:02 198 5,148.0000 XLON 05003050000110940-E0PoWGWCh9s8
13:52:41 11 5,148.0000 XLON 05003050000111600-E0PoWGWChAko
13:52:47 146 5,148.0000 XLON 05003050000111600-E0PoWGWChAoq
13:52:47 89 5,148.0000 XLON 05003050000111600-E0PoWGWChAos
13:54:21 2 5,148.0000 XLON 05003050000111912-E0PoWGWChBnz
13:55:34 230 5,148.0000 XLON 07003070000111673-E0PoWGWChCqt
13:57:22 209 5,156.0000 XLON 07003070000112219-E0PoWGWChEJc
13:58:17 228 5,156.0000 XLON 05003050000112768-E0PoWGWChEro
13:59:23 171 5,158.0000 XLON 05003050000113070-E0PoWGWChFUr
14:04:53 269 5,166.0000 XLON 05003050000114461-E0PoWGWChLBc
14:05:40 120 5,166.0000 XLON 05003050000114481-E0PoWGWChMA6
14:07:05 285 5,166.0000 XLON 05003050000114960-E0PoWGWChMv1
14:07:06 348 5,164.0000 XLON 07003070000114027-E0PoWGWChMwf
14:15:35 252 5,180.0000 XLON 05003050000116933-E0PoWGWChTMj
14:15:36 90 5,180.0000 XLON 05003050000116935-E0PoWGWChTNV
14:15:36 185 5,180.0000 XLON 05003050000116935-E0PoWGWChTNX
14:16:01 246 5,180.0000 XLON 07003070000116708-E0PoWGWChTcR
14:16:01 351 5,178.0000 XLON 07003070000116340-E0PoWGWChTcm
14:18:58 245 5,182.0000 XLON 07003070000117335-E0PoWGWChW4M
14:20:20 245 5,180.0000 XLON 07003070000117104-E0PoWGWChXhL
14:21:01 263 5,184.0000 XLON 05003050000118206-E0PoWGWChYON
14:22:02 113 5,186.0000 XLON 05003050000118424-E0PoWGWChZDU
14:22:41 148 5,194.0000 XLON 07003070000118281-E0PoWGWChaKF
14:24:32 164 5,190.0000 XLON 05003050000118532-E0PoWGWChbYq
14:25:00 202 5,186.0000 XLON 05003050000118947-E0PoWGWChbrL
14:27:58 154 5,192.0000 XLON 05003050000119654-E0PoWGWChf24
14:27:58 286 5,194.0000 XLON 07003070000119143-E0PoWGWChf1S
14:27:58 95 5,194.0000 XLON 07003070000119451-E0PoWGWChf1W
14:27:58 189 5,196.0000 XLON 07003070000119362-E0PoWGWChf0b
14:27:58 31 5,196.0000 XLON 07003070000119362-E0PoWGWChf0e
14:29:40 154 5,200.0000 XLON 05003050000120432-E0PoWGWChgd9
14:29:40 110 5,200.0000 XLON 05003050000120432-E0PoWGWChgdB
14:30:00 287 5,198.0000 XLON 07003070000120100-E0PoWGWChhlZ
14:31:33 176 5,210.0000 XLON 05003050000121336-E0PoWGWChpH9
14:31:33 69 5,210.0000 XLON 07003070000121025-E0PoWGWChpHB
14:31:33 315 5,212.0000 XLON 07003070000121127-E0PoWGWChpG1
14:33:26 343 5,212.0000 XLON 05003050000122636-E0PoWGWChv3P
14:33:26 66 5,212.0000 XLON 07003070000122317-E0PoWGWChv3R
14:33:26 215 5,212.0000 XLON 05003050000122637-E0PoWGWChv3T
14:34:57 301 5,212.0000 XLON 07003070000123142-E0PoWGWChyM9
14:35:42 91 5,210.0000 XLON 05003050000123474-E0PoWGWCi0Cq
14:36:42 150 5,218.0000 XLON 05003050000124755-E0PoWGWCi3H1
14:36:42 323 5,218.0000 XLON 07003070000124470-E0PoWGWCi3H3
14:36:42 72 5,218.0000 XLON 07003070000124471-E0PoWGWCi3H5
14:36:53 170 5,216.0000 XLON 05003050000124756-E0PoWGWCi3pp
14:36:53 88 5,216.0000 XLON 05003050000124756-E0PoWGWCi3pr
14:38:05 131 5,226.0000 XLON 05003050000125413-E0PoWGWCi6PK
14:39:31 44 5,228.0000 XLON 07003070000125714-E0PoWGWCiAIx
14:39:31 182 5,230.0000 XLON 05003050000126031-E0PoWGWCiAHh
14:39:32 90 5,228.0000 XLON 05003050000125976-E0PoWGWCiAKs
14:39:32 138 5,228.0000 XLON 07003070000125714-E0PoWGWCiAKq
14:41:18 203 5,236.0000 XLON 07003070000126465-E0PoWGWCiEZ5
14:42:48 60 5,236.0000 XLON 07003070000126691-E0PoWGWCiHp3
14:42:48 160 5,236.0000 XLON 05003050000127528-E0PoWGWCiHpB
14:44:40 239 5,248.0000 XLON 05003050000128367-E0PoWGWCiLw3
14:46:09 272 5,252.0000 XLON 07003070000128754-E0PoWGWCiQ0U
14:46:57 53 5,250.0000 XLON 05003050000128741-E0PoWGWCiRi9
14:48:09 298 5,256.0000 XLON 05003050000129998-E0PoWGWCiULQ
14:50:12 263 5,262.0000 XLON 05003050000130690-E0PoWGWCiYzp
14:50:29 346 5,260.0000 XLON 07003070000130248-E0PoWGWCiZcQ
14:50:34 241 5,258.0000 XLON 07003070000130211-E0PoWGWCiZhO
14:51:05 66 5,262.0000 XLON 07003070000130816-E0PoWGWCibD8
14:51:05 268 5,262.0000 XLON 07003070000130917-E0PoWGWCibDA
14:51:47 287 5,260.0000 XLON 05003050000131231-E0PoWGWCicqi
14:53:45 224 5,264.0000 XLON 07003070000131661-E0PoWGWCihkN
14:54:14 70 5,262.0000 XLON 05003050000131883-E0PoWGWCiim2
14:54:14 95 5,262.0000 XLON 05003050000131883-E0PoWGWCiilu
14:54:21 43 5,262.0000 XLON 05003050000131883-E0PoWGWCij1c
14:54:33 167 5,262.0000 XLON 07003070000132404-E0PoWGWCijM7
14:56:03 70 5,266.0000 XLON 05003050000133242-E0PoWGWCimPL
14:56:03 203 5,266.0000 XLON 05003050000133242-E0PoWGWCimPQ
14:56:05 156 5,264.0000 XLON 07003070000132726-E0PoWGWCimW9
14:56:08 78 5,262.0000 XLON 07003070000133024-E0PoWGWCimir
14:57:25 79 5,260.0000 XLON 05003050000133371-E0PoWGWCip45
14:58:01 187 5,266.0000 XLON 05003050000133953-E0PoWGWCiq8b
14:59:23 70 5,268.0000 XLON 05003050000134493-E0PoWGWCirzm
15:00:15 149 5,266.0000 XLON 07003070000134847-E0PoWGWCitkT
15:00:41 155 5,264.0000 XLON 07003070000133708-E0PoWGWCiuZk
15:00:41 132 5,264.0000 XLON 07003070000134219-E0PoWGWCiuZm
15:02:03 138 5,270.0000 XLON 07003070000135721-E0PoWGWCixCe
15:02:03 70 5,270.0000 XLON 07003070000135721-E0PoWGWCixCg
15:02:17 47 5,270.0000 XLON 07003070000135721-E0PoWGWCixhj
15:02:20 204 5,268.0000 XLON 05003050000135964-E0PoWGWCixmi
15:03:53 84 5,278.0000 XLON 07003070000136539-E0PoWGWCj0aA
15:03:53 3 5,278.0000 XLON 05003050000136854-E0PoWGWCj0aG
15:03:53 87 5,278.0000 XLON 07003070000136539-E0PoWGWCj0aE
15:03:53 56 5,278.0000 XLON 05003050000136854-E0PoWGWCj0aI
15:03:53 113 5,278.0000 XLON 07003070000136540-E0PoWGWCj0aK
15:05:03 171 5,276.0000 XLON 05003050000136855-E0PoWGWCj3HT
15:05:03 164 5,278.0000 XLON 05003050000137064-E0PoWGWCj3Gq
15:07:30 204 5,278.0000 XLON 05003050000138361-E0PoWGWCj8hV
15:07:34 187 5,276.0000 XLON 05003050000138182-E0PoWGWCj8vx
15:08:09 3 5,278.0000 XLON 05003050000138673-E0PoWGWCjAAY
15:08:26 22 5,276.0000 XLON 07003070000138184-E0PoWGWCjAmi
15:08:26 190 5,276.0000 XLON 07003070000138184-E0PoWGWCjAmn
15:09:22 111 5,278.0000 XLON 05003050000139087-E0PoWGWCjCoA
15:09:45 202 5,276.0000 XLON 07003070000138820-E0PoWGWCjDhq
15:11:29 3 5,276.0000 XLON 05003050000139922-E0PoWGWCjIP1
15:11:35 59 5,274.0000 XLON 05003050000139757-E0PoWGWCjIfx
15:11:35 157 5,274.0000 XLON 07003070000136934-E0PoWGWCjIfv
15:14:01 7 5,278.0000 XLON 05003050000140798-E0PoWGWCjMl1
15:14:01 2 5,278.0000 XLON 05003050000140798-E0PoWGWCjMl3
15:14:23 8 5,280.0000 XLON 05003050000140907-E0PoWGWCjNLZ
15:16:02 65 5,280.0000 XLON 05003050000141282-E0PoWGWCjQlz
15:16:02 286 5,280.0000 XLON 07003070000140782-E0PoWGWCjQlv
15:16:02 123 5,280.0000 XLON 07003070000140976-E0PoWGWCjQlx
15:16:02 255 5,282.0000 XLON 07003070000141322-E0PoWGWCjQle
15:16:02 4 5,282.0000 XLON 07003070000141322-E0PoWGWCjQlg
15:16:02 148 5,282.0000 XLON 07003070000141322-E0PoWGWCjQli
15:17:16 56 5,278.0000 XLON 05003050000141300-E0PoWGWCjT31
15:17:16 145 5,278.0000 XLON 07003070000141328-E0PoWGWCjT33
15:19:10 218 5,283.0000 XLON 07003070000142350-E0PoWGWCjX3q
15:19:49 323 5,283.0000 XLON 05003050000142883-E0PoWGWCjY1g
15:21:03 8 5,290.0000 XLON 05003050000143158-E0PoWGWCjaCa
15:21:03 84 5,290.0000 XLON 05003050000143158-E0PoWGWCjaCd
15:21:03 92 5,290.0000 XLON 05003050000143158-E0PoWGWCjaCf
15:21:03 251 5,290.0000 XLON 05003050000143188-E0PoWGWCjaCh
15:21:03 89 5,290.0000 XLON 07003070000143014-E0PoWGWCjaCj
15:21:03 351 5,293.0000 XLON 05003050000143326-E0PoWGWCjaBY
15:25:56 204 5,286.0000 XLON 05003050000144239-E0PoWGWCjiH3
15:25:56 88 5,286.0000 XLON 07003070000144077-E0PoWGWCjiH5
15:25:56 78 5,286.0000 XLON 05003050000144604-E0PoWGWCjiH9
15:25:56 238 5,286.0000 XLON 07003070000144182-E0PoWGWCjiH7
15:25:57 45 5,282.0000 XLON 05003050000144943-E0PoWGWCjiKG
15:25:57 11 5,282.0000 XLON 05003050000144943-E0PoWGWCjiKK
15:26:17 220 5,284.0000 XLON 07003070000144841-E0PoWGWCjixh
15:26:43 173 5,282.0000 XLON 07003070000144827-E0PoWGWCjjf5
15:29:34 161 5,288.0000 XLON 05003050000146019-E0PoWGWCjnh9
15:29:34 153 5,288.0000 XLON 07003070000145509-E0PoWGWCjnh7
15:29:34 199 5,290.0000 XLON 05003050000145862-E0PoWGWCjngX
15:32:00 240 5,292.0000 XLON 05003050000147212-E0PoWGWCjrIv
15:32:43 271 5,292.0000 XLON 07003070000147226-E0PoWGWCjsUu
15:34:31 346 5,296.0000 XLON 05003050000148025-E0PoWGWCjvum
15:37:10 135 5,300.0000 XLON 05003050000149310-E0PoWGWCjzrw
15:37:10 153 5,300.0000 XLON 05003050000149310-E0PoWGWCjzry
15:37:10 3 5,300.0000 XLON 05003050000149310-E0PoWGWCjzs0
15:37:37 100 5,294.0000 XLON 07003070000149214-E0PoWGWCk0ba
15:37:37 339 5,298.0000 XLON 05003050000149151-E0PoWGWCk0Yr
15:38:13 258 5,296.0000 XLON 05003050000149664-E0PoWGWCk1iB
15:38:27 137 5,292.0000 XLON 07003070000149458-E0PoWGWCk1z1
15:38:27 202 5,294.0000 XLON 05003050000149506-E0PoWGWCk1y2
15:38:27 29 5,294.0000 XLON 07003070000149214-E0PoWGWCk1xy
15:39:27 176 5,290.0000 XLON 05003050000150077-E0PoWGWCk3CM
15:41:43 266 5,296.0000 XLON 07003070000150624-E0PoWGWCk6Ok
15:42:43 3 5,296.0000 XLON 07003070000150983-E0PoWGWCk7mS
15:42:43 2 5,296.0000 XLON 07003070000150983-E0PoWGWCk7mU
15:43:49 199 5,296.0000 XLON 07003070000151126-E0PoWGWCk9Bi
15:43:49 74 5,296.0000 XLON 07003070000151126-E0PoWGWCk9Bk
15:45:03 54 5,298.0000 XLON 05003050000151893-E0PoWGWCkArI
15:45:03 233 5,298.0000 XLON 05003050000151893-E0PoWGWCkArK
15:47:47 92 5,304.0000 XLON 05003050000153025-E0PoWGWCkFG3
15:47:47 264 5,304.0000 XLON 05003050000153025-E0PoWGWCkFG5
15:48:04 241 5,302.0000 XLON 07003070000152596-E0PoWGWCkFW4
15:48:37 87 5,298.0000 XLON 07003070000152784-E0PoWGWCkGaV
15:48:37 265 5,300.0000 XLON 07003070000152385-E0PoWGWCkGZk
15:49:46 228 5,296.0000 XLON 07003070000153343-E0PoWGWCkI4x
15:50:05 269 5,294.0000 XLON 05003050000153573-E0PoWGWCkIRL
15:51:44 222 5,296.0000 XLON 07003070000154242-E0PoWGWCkL8Y
15:51:46 259 5,294.0000 XLON 05003050000154195-E0PoWGWCkLAB
15:53:09 155 5,296.0000 XLON 07003070000154699-E0PoWGWCkNRo
15:53:09 2 5,296.0000 XLON 07003070000154699-E0PoWGWCkNRq
15:54:13 234 5,294.0000 XLON 05003050000154795-E0PoWGWCkObh
15:54:14 124 5,292.0000 XLON 07003070000153495-E0PoWGWCkOd4
15:56:36 64 5,292.0000 XLON 05003050000155771-E0PoWGWCkRbZ
15:56:36 213 5,294.0000 XLON 05003050000155940-E0PoWGWCkRaU
15:58:35 155 5,294.0000 XLON 05003050000156991-E0PoWGWCkUTz
15:58:35 2 5,294.0000 XLON 05003050000156991-E0PoWGWCkUU1
15:58:35 156 5,294.0000 XLON 05003050000156991-E0PoWGWCkUU3
16:00:21 354 5,294.0000 XLON 05003050000157268-E0PoWGWCkWtP
16:01:29 111 5,296.0000 XLON 07003070000158087-E0PoWGWCkYFJ
16:01:59 116 5,294.0000 XLON 07003070000157898-E0PoWGWCkYgJ
16:01:59 228 5,294.0000 XLON 07003070000157898-E0PoWGWCkYgN
16:02:13 189 5,292.0000 XLON 05003050000156581-E0PoWGWCkZ6X
16:04:01 141 5,292.0000 XLON 05003050000159277-E0PoWGWCkb6b
16:04:01 155 5,292.0000 XLON 05003050000159277-E0PoWGWCkb6d
16:04:01 2 5,292.0000 XLON 05003050000159277-E0PoWGWCkb6f
16:04:01 3 5,292.0000 XLON 05003050000159277-E0PoWGWCkb6h
16:04:23 135 5,292.0000 XLON 05003050000159388-E0PoWGWCkbUP
16:04:23 3 5,292.0000 XLON 05003050000159388-E0PoWGWCkbUR
16:04:23 2 5,292.0000 XLON 05003050000159388-E0PoWGWCkbUT
16:04:23 61 5,292.0000 XLON 05003050000159388-E0PoWGWCkbUV
16:05:21 119 5,292.0000 XLON 07003070000159446-E0PoWGWCkcz5
16:06:09 252 5,290.0000 XLON 05003050000158733-E0PoWGWCke7U
16:06:34 249 5,288.0000 XLON 07003070000158952-E0PoWGWCkebW
16:06:37 39 5,286.0000 XLON 07003070000159586-E0PoWGWCkeff
16:06:37 35 5,286.0000 XLON 07003070000159586-E0PoWGWCkefi
16:06:37 343 5,286.0000 XLON 07003070000159668-E0PoWGWCkefk
16:06:38 97 5,284.0000 XLON 05003050000160166-E0PoWGWCkegw
16:10:32 229 5,286.0000 XLON 07003070000160707-E0PoWGWCkj6j
16:10:41 275 5,284.0000 XLON 05003050000161032-E0PoWGWCkjGb
16:10:41 77 5,284.0000 XLON 07003070000160908-E0PoWGWCkjGf
16:12:21 169 5,288.0000 XLON 07003070000162027-E0PoWGWCklCk
16:12:21 100 5,288.0000 XLON 07003070000162027-E0PoWGWCklCm
16:12:21 82 5,288.0000 XLON 07003070000162027-E0PoWGWCklCo
16:12:43 137 5,288.0000 XLON 05003050000162443-E0PoWGWCklro
16:13:11 136 5,290.0000 XLON 05003050000162673-E0PoWGWCkmPO
16:14:15 79 5,292.0000 XLON 05003050000163058-E0PoWGWCko5z
16:14:25 146 5,292.0000 XLON 05003050000163118-E0PoWGWCkoRF
16:14:30 146 5,292.0000 XLON 05003050000163149-E0PoWGWCkoXO
16:14:56 121 5,292.0000 XLON 05003050000163391-E0PoWGWCkpAa
16:15:13 87 5,290.0000 XLON 05003050000162751-E0PoWGWCkpYa
16:15:13 158 5,290.0000 XLON 05003050000163092-E0PoWGWCkpYm
16:16:03 134 5,294.0000 XLON 05003050000163940-E0PoWGWCkqdQ
16:16:03 2 5,294.0000 XLON 05003050000163940-E0PoWGWCkqdS
16:16:05 82 5,294.0000 XLON 07003070000163684-E0PoWGWCkqkQ
16:16:31 112 5,294.0000 XLON 07003070000163787-E0PoWGWCkreZ
16:16:34 59 5,294.0000 XLON 07003070000163795-E0PoWGWCkrpF
16:17:48 110 5,294.0000 XLON 05003050000164343-E0PoWGWCkvGK
16:17:48 155 5,294.0000 XLON 05003050000164343-E0PoWGWCkvGM
16:17:48 159 5,294.0000 XLON 05003050000164343-E0PoWGWCkvGO
16:17:48 58 5,294.0000 XLON 05003050000164343-E0PoWGWCkvGQ
16:19:02 122 5,292.0000 XLON 07003070000163448-E0PoWGWCkyPe
16:19:02 151 5,292.0000 XLON 07003070000163669-E0PoWGWCkyPi
16:19:02 12 5,292.0000 XLON 07003070000163448-E0PoWGWCkyPc
16:19:50 57 5,292.0000 XLON 07003070000164484-E0PoWGWCl0BS
16:19:56 339 5,292.0000 XLON 07003070000164484-E0PoWGWCl0ND
16:21:03 195 5,296.0000 XLON 05003050000165191-E0PoWGWCl2A5
16:21:03 4 5,296.0000 XLON 05003050000165191-E0PoWGWCl2A7
16:21:03 2 5,296.0000 XLON 05003050000165191-E0PoWGWCl2A9
16:21:29 175 5,296.0000 XLON 07003070000165060-E0PoWGWCl2cL
16:21:55 121 5,296.0000 XLON 05003050000165430-E0PoWGWCl35V
16:22:43 4 5,296.0000 XLON 07003070000165334-E0PoWGWCl3fg
16:22:43 193 5,296.0000 XLON 07003070000165334-E0PoWGWCl3fi
16:23:09 97 5,296.0000 XLON 07003070000165430-E0PoWGWCl4Q2
16:23:09 193 5,296.0000 XLON 07003070000165430-E0PoWGWCl4Q4
16:23:09 125 5,296.0000 XLON 07003070000165430-E0PoWGWCl4Q6
16:24:07 317 5,294.0000 XLON 07003070000164503-E0PoWGWCl5O3
16:24:48 186 5,296.0000 XLON 07003070000165842-E0PoWGWCl6UJ
16:25:03 316 5,298.0000 XLON 05003050000166183-E0PoWGWCl6zx
16:26:11 80 5,298.0000 XLON 07003070000166288-E0PoWGWClA3e
16:26:11 5 5,298.0000 XLON 07003070000166288-E0PoWGWClA3g
16:26:11 2 5,298.0000 XLON 07003070000166288-E0PoWGWClA3i
16:26:24 242 5,298.0000 XLON 05003050000166621-E0PoWGWClBEj
16:26:24 9 5,298.0000 XLON 05003050000166621-E0PoWGWClBEl
16:27:00 214 5,298.0000 XLON 07003070000166561-E0PoWGWClCGO
16:27:14 2 5,302.0000 XLON 05003050000166881-E0PoWGWClCe1
16:27:14 68 5,302.0000 XLON 05003050000166881-E0PoWGWClCds
16:27:14 145 5,302.0000 XLON 07003070000166625-E0PoWGWClCdq
16:28:02 256 5,306.0000 XLON 07003070000166838-E0PoWGWClE33
16:28:53 7 5,308.0000 XLON 07003070000167082-E0PoWGWClFdD
16:28:53 242 5,308.0000 XLON 07003070000167082-E0PoWGWClFdF
16:28:55 170 5,308.0000 XLON 05003050000167357-E0PoWGWClFfi
16:28:55 304 5,308.0000 XLON 05003050000167357-E0PoWGWClFfk
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 POSAKPBQABKDPDK
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