REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 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:20260109:nRSI2314Oa&default-theme=true
RNS Number : 2314O Ashtead Group PLC 09 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 8 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: 69,500
Date of transaction: 8 January 2026
Average price paid per share (pence): 5,361.0694
Lowest price paid per share (pence): 5,288.0000
Highest price paid per share (pence): 5,486.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,593,797 (excluding Treasury shares), and the
Company will hold 34,761,036 ordinary shares in Treasury.
The figure of 416,593,797 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
08:01:27 304 5,402.0000 XLON 05003050000004779-E0Pqh8xzBbPA
08:01:27 221 5,410.0000 XLON 05003050000004612-E0Pqh8xzBbLm
08:01:27 32 5,410.0000 XLON 05003050000004612-E0Pqh8xzBbLq
08:01:27 64 5,412.0000 XLON 05003050000004610-E0Pqh8xzBbLI
08:01:27 189 5,412.0000 XLON 05003050000004610-E0Pqh8xzBbLG
08:03:34 94 5,418.0000 XLON 07003070000005337-E0Pqh8xzBh0t
08:03:34 88 5,418.0000 XLON 07003070000005337-E0Pqh8xzBh0v
08:04:40 130 5,416.0000 XLON 05003050000005453-E0Pqh8xzBijj
08:04:40 101 5,416.0000 XLON 05003050000005453-E0Pqh8xzBijs
08:04:41 248 5,412.0000 XLON 07003070000005312-E0Pqh8xzBin4
08:06:00 182 5,402.0000 XLON 07003070000005846-E0Pqh8xzBklM
08:08:09 143 5,400.0000 XLON 05003050000006230-E0Pqh8xzBo7v
08:08:09 68 5,400.0000 XLON 05003050000006230-E0Pqh8xzBo7y
08:09:56 245 5,406.0000 XLON 05003050000006462-E0Pqh8xzBrMK
08:09:56 186 5,410.0000 XLON 05003050000006487-E0Pqh8xzBrL5
08:11:11 211 5,408.0000 XLON 05003050000006722-E0Pqh8xzBtCg
08:12:04 87 5,402.0000 XLON 05003050000006683-E0Pqh8xzBu9G
08:12:04 80 5,402.0000 XLON 05003050000006683-E0Pqh8xzBu9I
08:13:03 125 5,396.0000 XLON 07003070000007005-E0Pqh8xzBvhu
08:13:03 56 5,396.0000 XLON 07003070000007005-E0Pqh8xzBvhp
08:13:27 28 5,392.0000 XLON 07003070000006587-E0Pqh8xzBwFg
08:13:27 165 5,392.0000 XLON 07003070000006587-E0Pqh8xzBwFl
08:14:37 249 5,376.0000 XLON 05003050000007186-E0Pqh8xzByE7
08:14:37 166 5,376.0000 XLON 07003070000007237-E0Pqh8xzByE9
08:17:03 157 5,378.0000 XLON 07003070000008319-E0Pqh8xzC2TP
08:17:20 172 5,374.0000 XLON 05003050000007858-E0Pqh8xzC2vP
08:18:06 130 5,378.0000 XLON 07003070000008798-E0Pqh8xzC3nP
08:18:12 156 5,374.0000 XLON 05003050000008746-E0Pqh8xzC3tS
08:19:22 175 5,382.0000 XLON 05003050000009414-E0Pqh8xzC5Sd
08:19:45 125 5,378.0000 XLON 05003050000009415-E0Pqh8xzC5sW
08:21:07 92 5,380.0000 XLON 05003050000010135-E0Pqh8xzC7bW
08:23:27 185 5,388.0000 XLON 05003050000011070-E0Pqh8xzC9sJ
08:23:27 8 5,388.0000 XLON 05003050000011070-E0Pqh8xzC9sL
08:23:27 78 5,388.0000 XLON 07003070000011191-E0Pqh8xzC9sN
08:23:27 62 5,388.0000 XLON 07003070000011191-E0Pqh8xzC9sS
08:24:23 178 5,376.0000 XLON 07003070000011526-E0Pqh8xzCAqy
08:24:27 178 5,372.0000 XLON 05003050000011405-E0Pqh8xzCAxr
08:26:01 173 5,382.0000 XLON 07003070000012166-E0Pqh8xzCCxB
08:26:06 115 5,380.0000 XLON 07003070000012167-E0Pqh8xzCD3c
08:27:51 35 5,378.0000 XLON 07003070000012811-E0Pqh8xzCEk5
08:27:51 123 5,378.0000 XLON 07003070000012811-E0Pqh8xzCEkA
08:29:22 116 5,374.0000 XLON 05003050000012683-E0Pqh8xzCGWL
08:30:13 122 5,376.0000 XLON 05003050000013595-E0Pqh8xzCHh3
08:31:26 120 5,390.0000 XLON 07003070000014325-E0Pqh8xzCJX4
08:31:32 120 5,388.0000 XLON 05003050000014041-E0Pqh8xzCJfV
08:33:32 120 5,384.0000 XLON 05003050000014979-E0Pqh8xzCLta
08:34:21 126 5,384.0000 XLON 07003070000015668-E0Pqh8xzCMgX
08:36:28 176 5,390.0000 XLON 07003070000016508-E0Pqh8xzCPS9
08:36:31 126 5,388.0000 XLON 07003070000016337-E0Pqh8xzCPWj
08:38:29 150 5,390.0000 XLON 05003050000016860-E0Pqh8xzCR7A
08:38:32 189 5,388.0000 XLON 07003070000016851-E0Pqh8xzCREs
08:39:21 145 5,374.0000 XLON 05003050000017365-E0Pqh8xzCSAJ
08:39:21 116 5,380.0000 XLON 07003070000017258-E0Pqh8xzCS8X
08:39:21 111 5,384.0000 XLON 07003070000017560-E0Pqh8xzCS7g
08:41:16 107 5,378.0000 XLON 05003050000018019-E0Pqh8xzCTvL
08:42:24 95 5,374.0000 XLON 07003070000018237-E0Pqh8xzCV0X
08:42:24 39 5,374.0000 XLON 07003070000018237-E0Pqh8xzCV0c
08:42:41 59 5,376.0000 XLON 05003050000018547-E0Pqh8xzCVFK
08:42:41 26 5,376.0000 XLON 05003050000018547-E0Pqh8xzCVFM
08:43:28 111 5,372.0000 XLON 07003070000018760-E0Pqh8xzCW9R
08:44:46 134 5,368.0000 XLON 07003070000019360-E0Pqh8xzCXEq
08:46:10 114 5,366.0000 XLON 05003050000019745-E0Pqh8xzCYUM
08:46:40 98 5,364.0000 XLON 05003050000019165-E0Pqh8xzCYoT
08:47:57 79 5,362.0000 XLON 07003070000020569-E0Pqh8xzCZkJ
08:47:57 45 5,362.0000 XLON 07003070000020569-E0Pqh8xzCZkT
08:48:01 55 5,360.0000 XLON 05003050000020364-E0Pqh8xzCZlp
08:48:01 79 5,360.0000 XLON 05003050000020364-E0Pqh8xzCZlt
08:49:21 92 5,364.0000 XLON 05003050000020940-E0Pqh8xzCaVo
08:51:28 85 5,370.0000 XLON 07003070000021806-E0Pqh8xzCbx5
08:53:11 166 5,382.0000 XLON 05003050000022147-E0Pqh8xzCdXC
08:53:24 179 5,380.0000 XLON 07003070000022244-E0Pqh8xzCdlx
08:54:52 89 5,382.0000 XLON 07003070000022751-E0Pqh8xzCf27
08:54:52 43 5,382.0000 XLON 07003070000022751-E0Pqh8xzCf29
08:54:58 73 5,376.0000 XLON 07003070000022531-E0Pqh8xzCfAb
08:55:03 121 5,372.0000 XLON 05003050000022521-E0Pqh8xzCfLd
08:56:27 104 5,372.0000 XLON 07003070000023452-E0Pqh8xzCgby
08:58:16 127 5,380.0000 XLON 05003050000023729-E0Pqh8xzCiNy
08:58:33 148 5,378.0000 XLON 07003070000023856-E0Pqh8xzCikF
09:00:48 119 5,376.0000 XLON 05003050000024122-E0Pqh8xzCkzO
09:01:06 109 5,376.0000 XLON 05003050000025300-E0Pqh8xzClKu
09:03:40 136 5,384.0000 XLON 07003070000026905-E0Pqh8xzCnes
09:04:50 147 5,386.0000 XLON 07003070000027905-E0Pqh8xzCod0
09:05:11 183 5,384.0000 XLON 05003050000027339-E0Pqh8xzCpI2
09:06:27 160 5,380.0000 XLON 07003070000028500-E0Pqh8xzCqGt
09:07:53 168 5,378.0000 XLON 07003070000029302-E0Pqh8xzCraX
09:11:04 123 5,382.0000 XLON 07003070000030428-E0Pqh8xzCtqp
09:11:04 172 5,380.0000 XLON 05003050000029839-E0Pqh8xzCtqr
09:12:41 12 5,382.0000 XLON 07003070000031093-E0Pqh8xzCuhC
09:13:09 37 5,382.0000 XLON 07003070000031256-E0Pqh8xzCv6W
09:13:09 41 5,382.0000 XLON 07003070000031256-E0Pqh8xzCv6Y
09:13:09 87 5,382.0000 XLON 07003070000031256-E0Pqh8xzCv6a
09:13:57 74 5,378.0000 XLON 05003050000030176-E0Pqh8xzCvdp
09:14:36 153 5,384.0000 XLON 05003050000031497-E0Pqh8xzCw0R
09:14:36 4 5,384.0000 XLON 05003050000031497-E0Pqh8xzCw0T
09:17:00 176 5,380.0000 XLON 07003070000031646-E0Pqh8xzCxMX
09:17:00 74 5,384.0000 XLON 05003050000031712-E0Pqh8xzCxL5
09:17:00 62 5,384.0000 XLON 05003050000032186-E0Pqh8xzCxL7
09:17:00 132 5,386.0000 XLON 05003050000032572-E0Pqh8xzCxKT
09:17:01 62 5,374.0000 XLON 07003070000032822-E0Pqh8xzCxQR
09:18:30 74 5,366.0000 XLON 07003070000033434-E0Pqh8xzCyoP
09:18:30 67 5,368.0000 XLON 05003050000033266-E0Pqh8xzCynV
09:20:45 83 5,374.0000 XLON 05003050000033734-E0Pqh8xzD0IH
09:21:12 98 5,370.0000 XLON 07003070000033954-E0Pqh8xzD0bK
09:22:35 67 5,364.0000 XLON 05003050000033173-E0Pqh8xzD1fO
09:26:37 189 5,370.0000 XLON 07003070000036188-E0Pqh8xzD52t
09:29:06 29 5,372.0000 XLON 05003050000037032-E0Pqh8xzD6Ql
09:29:06 46 5,372.0000 XLON 05003050000037032-E0Pqh8xzD6Qn
09:29:22 29 5,372.0000 XLON 05003050000037110-E0Pqh8xzD6dW
09:29:22 94 5,372.0000 XLON 05003050000037110-E0Pqh8xzD6dY
09:29:38 129 5,370.0000 XLON 07003070000036776-E0Pqh8xzD6v0
09:29:38 45 5,370.0000 XLON 07003070000036776-E0Pqh8xzD6v6
09:31:14 160 5,368.0000 XLON 07003070000037956-E0Pqh8xzD83t
09:33:38 146 5,374.0000 XLON 07003070000038755-E0Pqh8xzD9Sk
09:35:22 187 5,374.0000 XLON 07003070000039380-E0Pqh8xzDAYM
09:35:27 190 5,372.0000 XLON 07003070000038739-E0Pqh8xzDAgC
09:36:30 21 5,370.0000 XLON 07003070000040013-E0Pqh8xzDBOK
09:39:04 200 5,370.0000 XLON 05003050000040437-E0Pqh8xzDCgx
09:39:13 197 5,368.0000 XLON 05003050000039544-E0Pqh8xzDClR
09:39:13 85 5,366.0000 XLON 07003070000040014-E0Pqh8xzDClb
09:39:50 109 5,362.0000 XLON 07003070000040978-E0Pqh8xzDD4U
09:39:59 142 5,366.0000 XLON 07003070000041148-E0Pqh8xzDDBS
09:41:10 102 5,362.0000 XLON 05003050000041309-E0Pqh8xzDEC6
09:41:10 112 5,360.0000 XLON 07003070000041532-E0Pqh8xzDECU
09:43:31 95 5,368.0000 XLON 07003070000042283-E0Pqh8xzDFFG
09:43:32 119 5,366.0000 XLON 07003070000042151-E0Pqh8xzDFG8
09:45:52 84 5,362.0000 XLON 05003050000042466-E0Pqh8xzDGVQ
09:45:52 99 5,364.0000 XLON 07003070000042675-E0Pqh8xzDGUj
09:46:07 57 5,354.0000 XLON 07003070000043174-E0Pqh8xzDGog
09:46:07 110 5,360.0000 XLON 05003050000042990-E0Pqh8xzDGkM
09:46:07 80 5,358.0000 XLON 07003070000043198-E0Pqh8xzDGlC
09:49:51 69 5,344.0000 XLON 05003050000043967-E0Pqh8xzDJEt
09:49:56 26 5,340.0000 XLON 07003070000043847-E0Pqh8xzDJMt
09:49:56 42 5,340.0000 XLON 07003070000043847-E0Pqh8xzDJMv
09:53:40 194 5,342.0000 XLON 05003050000045461-E0Pqh8xzDLiC
09:54:23 3 5,346.0000 XLON 05003050000045836-E0Pqh8xzDMFW
09:54:24 123 5,340.0000 XLON 05003050000045727-E0Pqh8xzDMHi
09:54:24 70 5,344.0000 XLON 07003070000045871-E0Pqh8xzDMG6
09:54:24 59 5,344.0000 XLON 07003070000046030-E0Pqh8xzDMGA
09:57:40 126 5,344.0000 XLON 07003070000046707-E0Pqh8xzDOE0
09:58:04 19 5,348.0000 XLON 05003050000046925-E0Pqh8xzDORD
09:58:25 71 5,348.0000 XLON 05003050000046925-E0Pqh8xzDOaB
09:58:25 148 5,348.0000 XLON 05003050000046931-E0Pqh8xzDOaD
10:00:03 120 5,344.0000 XLON 07003070000047708-E0Pqh8xzDPYI
10:01:35 138 5,342.0000 XLON 05003050000046336-E0Pqh8xzDQYa
10:02:05 74 5,338.0000 XLON 05003050000047485-E0Pqh8xzDQwT
10:02:54 131 5,336.0000 XLON 05003050000048368-E0Pqh8xzDRHP
10:06:55 140 5,338.0000 XLON 05003050000049886-E0Pqh8xzDTcx
10:08:38 94 5,336.0000 XLON 05003050000049760-E0Pqh8xzDUOn
10:08:38 25 5,336.0000 XLON 05003050000049760-E0Pqh8xzDUOp
10:08:38 97 5,334.0000 XLON 07003070000049386-E0Pqh8xzDUPv
10:08:47 101 5,330.0000 XLON 07003070000051269-E0Pqh8xzDUXu
10:08:47 92 5,332.0000 XLON 05003050000050322-E0Pqh8xzDUWq
10:09:28 115 5,322.0000 XLON 05003050000051708-E0Pqh8xzDV4R
10:09:28 115 5,324.0000 XLON 07003070000051918-E0Pqh8xzDV3n
10:11:17 100 5,312.0000 XLON 05003050000052494-E0Pqh8xzDWGj
10:11:18 108 5,310.0000 XLON 07003070000052611-E0Pqh8xzDWHO
10:13:16 89 5,314.0000 XLON 07003070000053435-E0Pqh8xzDXry
10:13:19 89 5,312.0000 XLON 05003050000053116-E0Pqh8xzDXwj
10:13:19 74 5,312.0000 XLON 07003070000053342-E0Pqh8xzDXwl
10:17:45 18 5,314.0000 XLON 07003070000055062-E0Pqh8xzDaqy
10:17:45 104 5,314.0000 XLON 07003070000055062-E0Pqh8xzDar3
10:17:50 78 5,312.0000 XLON 05003050000054767-E0Pqh8xzDavh
10:17:50 11 5,312.0000 XLON 05003050000054767-E0Pqh8xzDavc
10:20:31 157 5,316.0000 XLON 07003070000055621-E0Pqh8xzDcbU
10:20:33 18 5,314.0000 XLON 05003050000055418-E0Pqh8xzDccs
10:20:33 150 5,314.0000 XLON 05003050000055418-E0Pqh8xzDccu
10:22:17 80 5,314.0000 XLON 05003050000055965-E0Pqh8xzDdxL
10:23:28 88 5,312.0000 XLON 07003070000056180-E0Pqh8xzDedd
10:23:28 116 5,316.0000 XLON 07003070000056776-E0Pqh8xzDecZ
10:23:28 126 5,318.0000 XLON 05003050000056745-E0Pqh8xzDecA
10:24:32 77 5,312.0000 XLON 07003070000057244-E0Pqh8xzDfEG
10:26:39 96 5,312.0000 XLON 05003050000057736-E0Pqh8xzDg3w
10:27:34 77 5,310.0000 XLON 05003050000056997-E0Pqh8xzDgQx
10:29:52 101 5,306.0000 XLON 07003070000058336-E0Pqh8xzDhdL
10:31:31 80 5,312.0000 XLON 07003070000059621-E0Pqh8xzDiQm
10:31:31 76 5,312.0000 XLON 07003070000059621-E0Pqh8xzDiQp
10:34:26 157 5,312.0000 XLON 07003070000060378-E0Pqh8xzDjqs
10:34:26 176 5,314.0000 XLON 07003070000060598-E0Pqh8xzDjq9
10:37:32 139 5,314.0000 XLON 07003070000061651-E0Pqh8xzDldi
10:38:17 1 5,318.0000 XLON 07003070000061871-E0Pqh8xzDm5w
10:41:13 208 5,318.0000 XLON 05003050000062580-E0Pqh8xzDnpk
10:41:58 144 5,320.0000 XLON 07003070000062995-E0Pqh8xzDoUJ
10:42:44 52 5,320.0000 XLON 05003050000063055-E0Pqh8xzDouv
10:43:33 134 5,318.0000 XLON 05003050000063210-E0Pqh8xzDpKj
10:44:24 56 5,318.0000 XLON 07003070000063821-E0Pqh8xzDpuU
10:44:52 61 5,318.0000 XLON 05003050000063768-E0Pqh8xzDqEF
10:44:52 50 5,318.0000 XLON 05003050000063768-E0Pqh8xzDqEH
10:45:09 12 5,316.0000 XLON 05003050000061529-E0Pqh8xzDqSH
10:45:09 120 5,316.0000 XLON 05003050000061529-E0Pqh8xzDqSJ
10:48:13 12 5,318.0000 XLON 07003070000065003-E0Pqh8xzDrvZ
10:48:13 178 5,318.0000 XLON 07003070000065003-E0Pqh8xzDrvi
10:49:24 155 5,318.0000 XLON 05003050000065316-E0Pqh8xzDsKn
10:50:09 138 5,316.0000 XLON 05003050000064252-E0Pqh8xzDskx
10:51:50 131 5,312.0000 XLON 07003070000066247-E0Pqh8xzDtRn
10:52:04 53 5,310.0000 XLON 07003070000066074-E0Pqh8xzDtZi
10:52:04 48 5,310.0000 XLON 07003070000066074-E0Pqh8xzDtZk
10:54:53 139 5,312.0000 XLON 07003070000067324-E0Pqh8xzDuwP
10:56:04 102 5,310.0000 XLON 07003070000066825-E0Pqh8xzDvPW
10:56:04 131 5,312.0000 XLON 05003050000067473-E0Pqh8xzDvPK
10:58:12 104 5,308.0000 XLON 05003050000068179-E0Pqh8xzDwdr
11:03:35 127 5,314.0000 XLON 07003070000068747-E0Pqh8xzDzT1
11:03:35 63 5,314.0000 XLON 07003070000069785-E0Pqh8xzDzT7
11:03:35 5 5,314.0000 XLON 07003070000069785-E0Pqh8xzDzTA
11:08:48 238 5,322.0000 XLON 07003070000071732-E0Pqh8xzE2OM
11:09:20 157 5,322.0000 XLON 05003050000071657-E0Pqh8xzE2lU
11:12:51 244 5,322.0000 XLON 05003050000072310-E0Pqh8xzE4NL
11:14:17 83 5,324.0000 XLON 05003050000073237-E0Pqh8xzE537
11:14:17 134 5,324.0000 XLON 07003070000073380-E0Pqh8xzE535
11:14:31 184 5,324.0000 XLON 07003070000073455-E0Pqh8xzE58h
11:16:28 244 5,324.0000 XLON 07003070000073895-E0Pqh8xzE5xr
11:16:49 134 5,322.0000 XLON 05003050000072946-E0Pqh8xzE6L1
11:18:15 191 5,318.0000 XLON 05003050000074516-E0Pqh8xzE7np
11:18:15 76 5,318.0000 XLON 07003070000074646-E0Pqh8xzE7nr
11:18:15 87 5,318.0000 XLON 05003050000074517-E0Pqh8xzE7nt
11:22:44 40 5,316.0000 XLON 07003070000076021-E0Pqh8xzE9w4
11:23:12 23 5,316.0000 XLON 07003070000076165-E0Pqh8xzEA73
11:23:12 110 5,316.0000 XLON 07003070000076165-E0Pqh8xzEA75
11:23:41 101 5,314.0000 XLON 07003070000075011-E0Pqh8xzEAFn
11:25:51 140 5,316.0000 XLON 07003070000076511-E0Pqh8xzEB14
11:29:57 225 5,322.0000 XLON 07003070000077995-E0Pqh8xzECnU
11:31:18 187 5,322.0000 XLON 05003050000078303-E0Pqh8xzEDYY
11:31:21 159 5,320.0000 XLON 07003070000077952-E0Pqh8xzEDoJ
11:31:21 14 5,320.0000 XLON 07003070000077952-E0Pqh8xzEDoL
11:33:12 138 5,326.0000 XLON 05003050000079282-E0Pqh8xzEFTm
11:33:12 8 5,326.0000 XLON 05003050000079282-E0Pqh8xzEFTo
11:34:10 123 5,324.0000 XLON 05003050000079147-E0Pqh8xzEFpT
11:37:59 150 5,324.0000 XLON 05003050000080373-E0Pqh8xzEHS4
11:43:50 140 5,330.0000 XLON 07003070000081054-E0Pqh8xzEKR2
11:43:50 3 5,330.0000 XLON 07003070000082383-E0Pqh8xzEKR6
11:43:50 72 5,330.0000 XLON 07003070000082383-E0Pqh8xzEKR8
11:44:54 41 5,332.0000 XLON 07003070000082963-E0Pqh8xzEKxT
11:45:22 117 5,332.0000 XLON 07003070000083115-E0Pqh8xzELDx
11:45:22 35 5,332.0000 XLON 07003070000083115-E0Pqh8xzELDz
11:45:23 66 5,326.0000 XLON 05003050000082886-E0Pqh8xzELGd
11:45:23 62 5,328.0000 XLON 05003050000082307-E0Pqh8xzELG6
11:45:23 238 5,330.0000 XLON 05003050000082786-E0Pqh8xzELEa
11:46:44 131 5,320.0000 XLON 05003050000083261-E0Pqh8xzEMB6
11:46:44 152 5,322.0000 XLON 07003070000083347-E0Pqh8xzEMAF
11:49:51 137 5,320.0000 XLON 05003050000084330-E0Pqh8xzENoy
11:56:13 198 5,326.0000 XLON 05003050000086140-E0Pqh8xzEQWY
11:56:14 218 5,324.0000 XLON 05003050000085985-E0Pqh8xzEQXd
11:58:54 146 5,328.0000 XLON 07003070000086892-E0Pqh8xzERy5
12:00:00 219 5,326.0000 XLON 07003070000086719-E0Pqh8xzESfi
12:00:00 75 5,324.0000 XLON 07003070000087302-E0Pqh8xzESgA
12:02:09 119 5,326.0000 XLON 07003070000088181-E0Pqh8xzEV3D
12:02:10 72 5,324.0000 XLON 07003070000088158-E0Pqh8xzEV4n
12:02:10 83 5,324.0000 XLON 07003070000088158-E0Pqh8xzEV4p
12:02:57 143 5,320.0000 XLON 05003050000088802-E0Pqh8xzEVgD
12:03:59 58 5,318.0000 XLON 07003070000088860-E0Pqh8xzEWJG
12:03:59 47 5,318.0000 XLON 07003070000088860-E0Pqh8xzEWJI
12:07:16 91 5,314.0000 XLON 07003070000089584-E0Pqh8xzEY1G
12:07:16 76 5,316.0000 XLON 05003050000089503-E0Pqh8xzEY0F
12:08:43 119 5,312.0000 XLON 07003070000090980-E0Pqh8xzEYmL
12:14:23 188 5,314.0000 XLON 07003070000092750-E0Pqh8xzEbev
12:19:03 267 5,320.0000 XLON 05003050000094683-E0Pqh8xzEe2x
12:19:04 286 5,318.0000 XLON 07003070000094581-E0Pqh8xzEe3a
12:19:09 122 5,316.0000 XLON 07003070000094755-E0Pqh8xzEe7F
12:19:09 91 5,316.0000 XLON 07003070000094829-E0Pqh8xzEe7J
12:22:08 143 5,314.0000 XLON 05003050000095313-E0Pqh8xzEfKy
12:22:08 102 5,314.0000 XLON 07003070000095373-E0Pqh8xzEfL0
12:27:02 145 5,312.0000 XLON 05003050000097209-E0Pqh8xzEi2D
12:27:09 129 5,310.0000 XLON 05003050000096561-E0Pqh8xzEi36
12:28:36 123 5,308.0000 XLON 05003050000095885-E0Pqh8xzEieb
12:28:41 55 5,306.0000 XLON 05003050000097415-E0Pqh8xzEiib
12:28:41 58 5,306.0000 XLON 05003050000097415-E0Pqh8xzEiid
12:29:59 69 5,302.0000 XLON 07003070000098176-E0Pqh8xzEjBw
12:29:59 40 5,302.0000 XLON 07003070000098176-E0Pqh8xzEjBy
12:30:05 59 5,300.0000 XLON 07003070000098039-E0Pqh8xzEjGN
12:37:39 197 5,302.0000 XLON 05003050000100808-E0Pqh8xzEmIy
12:37:50 169 5,304.0000 XLON 07003070000100975-E0Pqh8xzEmTx
12:38:25 193 5,304.0000 XLON 05003050000101065-E0Pqh8xzEmo7
12:40:01 46 5,308.0000 XLON 05003050000101574-E0Pqh8xzEnYa
12:40:28 140 5,306.0000 XLON 07003070000101505-E0Pqh8xzEnho
12:41:06 58 5,306.0000 XLON 07003070000102027-E0Pqh8xzEoCq
12:41:34 75 5,306.0000 XLON 05003050000102071-E0Pqh8xzEoQ4
12:41:34 3 5,306.0000 XLON 05003050000102071-E0Pqh8xzEoQ6
12:42:46 139 5,304.0000 XLON 05003050000101381-E0Pqh8xzEoss
12:43:10 2 5,302.0000 XLON 05003050000102404-E0Pqh8xzEp30
12:43:10 96 5,302.0000 XLON 05003050000102404-E0Pqh8xzEp34
12:43:10 23 5,302.0000 XLON 05003050000102404-E0Pqh8xzEp39
12:45:33 97 5,300.0000 XLON 05003050000103335-E0Pqh8xzEpx0
12:47:02 139 5,300.0000 XLON 05003050000103787-E0Pqh8xzEqSh
12:47:56 162 5,294.0000 XLON 05003050000104005-E0Pqh8xzEqpb
12:47:56 66 5,294.0000 XLON 07003070000104016-E0Pqh8xzEqpZ
12:47:56 116 5,298.0000 XLON 07003070000103002-E0Pqh8xzEqo8
12:49:49 81 5,294.0000 XLON 07003070000104637-E0Pqh8xzErmr
12:52:08 88 5,300.0000 XLON 07003070000105167-E0Pqh8xzEsu2
12:53:01 81 5,292.0000 XLON 07003070000105673-E0Pqh8xzEtKI
12:53:01 96 5,296.0000 XLON 05003050000105020-E0Pqh8xzEtJA
12:53:01 5 5,298.0000 XLON 05003050000105045-E0Pqh8xzEtIE
12:53:01 91 5,298.0000 XLON 05003050000105045-E0Pqh8xzEtIG
12:55:03 85 5,296.0000 XLON 05003050000106232-E0Pqh8xzEug2
12:56:22 78 5,296.0000 XLON 05003050000106746-E0Pqh8xzEvOY
12:57:53 78 5,294.0000 XLON 05003050000106212-E0Pqh8xzEw9e
13:01:26 67 5,292.0000 XLON 05003050000108379-E0Pqh8xzEy7P
13:01:26 71 5,292.0000 XLON 07003070000107005-E0Pqh8xzEy7J
13:02:29 102 5,290.0000 XLON 07003070000107218-E0Pqh8xzEycL
13:02:29 58 5,292.0000 XLON 07003070000108748-E0Pqh8xzEybe
13:03:42 107 5,288.0000 XLON 07003070000107708-E0Pqh8xzEz9F
13:07:12 148 5,298.0000 XLON 07003070000110518-E0Pqh8xzF0v9
13:08:46 69 5,296.0000 XLON 07003070000110212-E0Pqh8xzF1Pj
13:08:46 71 5,296.0000 XLON 07003070000110212-E0Pqh8xzF1Pr
13:09:22 165 5,294.0000 XLON 05003050000110141-E0Pqh8xzF1dt
13:11:11 128 5,298.0000 XLON 05003050000111886-E0Pqh8xzF2fy
13:14:10 179 5,298.0000 XLON 07003070000112628-E0Pqh8xzF46h
13:15:24 193 5,312.0000 XLON 07003070000113556-E0Pqh8xzF4kK
13:15:30 66 5,308.0000 XLON 05003050000113568-E0Pqh8xzF4nI
13:15:30 35 5,308.0000 XLON 05003050000113568-E0Pqh8xzF4nL
13:15:30 185 5,310.0000 XLON 05003050000113456-E0Pqh8xzF4m0
13:16:19 116 5,306.0000 XLON 07003070000113771-E0Pqh8xzF5D5
13:16:21 85 5,304.0000 XLON 05003050000113793-E0Pqh8xzF5Gd
13:18:21 74 5,310.0000 XLON 07003070000114655-E0Pqh8xzF6Nh
13:19:42 83 5,314.0000 XLON 05003050000115192-E0Pqh8xzF7TA
13:25:07 158 5,324.0000 XLON 07003070000117297-E0Pqh8xzFAkn
13:26:15 187 5,320.0000 XLON 07003070000117879-E0Pqh8xzFBaP
13:26:15 38 5,322.0000 XLON 05003050000117158-E0Pqh8xzFBZg
13:26:15 136 5,322.0000 XLON 05003050000117158-E0Pqh8xzFBZi
13:28:56 84 5,318.0000 XLON 05003050000118542-E0Pqh8xzFCWK
13:31:06 207 5,322.0000 XLON 05003050000121652-E0Pqh8xzFEgB
13:31:20 195 5,320.0000 XLON 05003050000121657-E0Pqh8xzFEmJ
13:32:00 131 5,318.0000 XLON 05003050000119161-E0Pqh8xzFExb
13:32:00 64 5,316.0000 XLON 07003070000121963-E0Pqh8xzFExh
13:33:54 110 5,312.0000 XLON 07003070000122828-E0Pqh8xzFGgA
13:35:19 85 5,310.0000 XLON 07003070000122612-E0Pqh8xzFHl4
13:35:22 85 5,308.0000 XLON 05003050000122651-E0Pqh8xzFHvH
13:36:20 97 5,306.0000 XLON 05003050000123428-E0Pqh8xzFJFF
13:38:30 146 5,314.0000 XLON 05003050000124772-E0Pqh8xzFKaY
13:40:00 107 5,312.0000 XLON 05003050000124323-E0Pqh8xzFLQ3
13:40:00 97 5,312.0000 XLON 07003070000125008-E0Pqh8xzFLQ9
13:40:00 117 5,314.0000 XLON 05003050000125385-E0Pqh8xzFLPU
13:42:26 104 5,310.0000 XLON 05003050000126026-E0Pqh8xzFMt1
13:43:05 10 5,310.0000 XLON 05003050000126619-E0Pqh8xzFNRa
13:43:05 140 5,310.0000 XLON 05003050000126619-E0Pqh8xzFNRc
13:44:38 135 5,310.0000 XLON 05003050000127231-E0Pqh8xzFORt
13:45:11 122 5,308.0000 XLON 07003070000125986-E0Pqh8xzFOwL
13:46:20 1 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQLa
13:46:20 71 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQLX
13:46:20 5 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQLV
13:46:36 29 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQdj
13:50:28 133 5,308.0000 XLON 07003070000128593-E0Pqh8xzFSlu
13:52:03 161 5,308.0000 XLON 07003070000130240-E0Pqh8xzFTrG
13:52:04 132 5,306.0000 XLON 05003050000127965-E0Pqh8xzFTrk
13:52:57 2 5,316.0000 XLON 05003050000130663-E0Pqh8xzFUSE
13:52:57 133 5,316.0000 XLON 05003050000130663-E0Pqh8xzFUSG
13:56:28 132 5,320.0000 XLON 07003070000131859-E0Pqh8xzFWw9
13:56:30 132 5,316.0000 XLON 05003050000131471-E0Pqh8xzFWy3
13:56:30 158 5,318.0000 XLON 05003050000131678-E0Pqh8xzFWxU
13:56:32 58 5,314.0000 XLON 05003050000132039-E0Pqh8xzFX0f
13:58:27 112 5,310.0000 XLON 05003050000132871-E0Pqh8xzFYIf
13:58:40 146 5,308.0000 XLON 07003070000132805-E0Pqh8xzFYPA
13:59:48 119 5,310.0000 XLON 07003070000133722-E0Pqh8xzFZ51
14:03:15 45 5,314.0000 XLON 05003050000135449-E0Pqh8xzFbwV
14:03:15 21 5,314.0000 XLON 05003050000135449-E0Pqh8xzFbwX
14:03:43 104 5,314.0000 XLON 07003070000135581-E0Pqh8xzFcE8
14:04:57 158 5,314.0000 XLON 07003070000136210-E0Pqh8xzFcpn
14:06:26 180 5,318.0000 XLON 05003050000136840-E0Pqh8xzFdmr
14:09:11 21 5,318.0000 XLON 07003070000138086-E0Pqh8xzFfJF
14:09:11 20 5,318.0000 XLON 07003070000138086-E0Pqh8xzFfJH
14:09:11 83 5,318.0000 XLON 07003070000138086-E0Pqh8xzFfJJ
14:09:25 78 5,316.0000 XLON 05003050000136823-E0Pqh8xzFfVg
14:09:25 106 5,316.0000 XLON 07003070000136753-E0Pqh8xzFfVi
14:09:52 141 5,318.0000 XLON 05003050000138429-E0Pqh8xzFfr4
14:10:04 141 5,316.0000 XLON 07003070000138218-E0Pqh8xzFg2f
14:11:35 135 5,314.0000 XLON 05003050000139148-E0Pqh8xzFh2T
14:13:15 158 5,314.0000 XLON 07003070000139801-E0Pqh8xzFhsR
14:14:47 45 5,316.0000 XLON 05003050000140491-E0Pqh8xzFio4
14:14:47 92 5,316.0000 XLON 05003050000140491-E0Pqh8xzFio1
14:15:08 150 5,314.0000 XLON 07003070000140359-E0Pqh8xzFiwm
14:15:08 1 5,314.0000 XLON 07003070000140359-E0Pqh8xzFiwr
14:15:27 172 5,312.0000 XLON 05003050000139667-E0Pqh8xzFj3W
14:16:46 97 5,314.0000 XLON 07003070000141161-E0Pqh8xzFjpt
14:18:02 158 5,316.0000 XLON 07003070000141976-E0Pqh8xzFkui
14:19:27 2 5,320.0000 XLON 07003070000142621-E0Pqh8xzFlhn
14:19:55 34 5,320.0000 XLON 05003050000142976-E0Pqh8xzFlwO
14:20:43 2 5,322.0000 XLON 05003050000143377-E0Pqh8xzFmXB
14:21:15 90 5,320.0000 XLON 07003070000143151-E0Pqh8xzFmzX
14:21:16 73 5,320.0000 XLON 07003070000143517-E0Pqh8xzFmzs
14:22:03 96 5,318.0000 XLON 05003050000142701-E0Pqh8xzFnSN
14:22:03 7 5,318.0000 XLON 05003050000143591-E0Pqh8xzFnSR
14:22:03 80 5,318.0000 XLON 05003050000143591-E0Pqh8xzFnSU
14:23:16 193 5,312.0000 XLON 05003050000144349-E0Pqh8xzFo9e
14:27:20 284 5,320.0000 XLON 05003050000146273-E0Pqh8xzFr1n
14:29:40 201 5,326.0000 XLON 05003050000147692-E0Pqh8xzFtLf
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: 69,500
Date of transaction: 8 January 2026
Average price paid per share (pence): 5,361.0694
Lowest price paid per share (pence): 5,288.0000
Highest price paid per share (pence): 5,486.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,593,797 (excluding Treasury shares), and the
Company will hold 34,761,036 ordinary shares in Treasury.
The figure of 416,593,797 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
08:01:27 304 5,402.0000 XLON 05003050000004779-E0Pqh8xzBbPA
08:01:27 221 5,410.0000 XLON 05003050000004612-E0Pqh8xzBbLm
08:01:27 32 5,410.0000 XLON 05003050000004612-E0Pqh8xzBbLq
08:01:27 64 5,412.0000 XLON 05003050000004610-E0Pqh8xzBbLI
08:01:27 189 5,412.0000 XLON 05003050000004610-E0Pqh8xzBbLG
08:03:34 94 5,418.0000 XLON 07003070000005337-E0Pqh8xzBh0t
08:03:34 88 5,418.0000 XLON 07003070000005337-E0Pqh8xzBh0v
08:04:40 130 5,416.0000 XLON 05003050000005453-E0Pqh8xzBijj
08:04:40 101 5,416.0000 XLON 05003050000005453-E0Pqh8xzBijs
08:04:41 248 5,412.0000 XLON 07003070000005312-E0Pqh8xzBin4
08:06:00 182 5,402.0000 XLON 07003070000005846-E0Pqh8xzBklM
08:08:09 143 5,400.0000 XLON 05003050000006230-E0Pqh8xzBo7v
08:08:09 68 5,400.0000 XLON 05003050000006230-E0Pqh8xzBo7y
08:09:56 245 5,406.0000 XLON 05003050000006462-E0Pqh8xzBrMK
08:09:56 186 5,410.0000 XLON 05003050000006487-E0Pqh8xzBrL5
08:11:11 211 5,408.0000 XLON 05003050000006722-E0Pqh8xzBtCg
08:12:04 87 5,402.0000 XLON 05003050000006683-E0Pqh8xzBu9G
08:12:04 80 5,402.0000 XLON 05003050000006683-E0Pqh8xzBu9I
08:13:03 125 5,396.0000 XLON 07003070000007005-E0Pqh8xzBvhu
08:13:03 56 5,396.0000 XLON 07003070000007005-E0Pqh8xzBvhp
08:13:27 28 5,392.0000 XLON 07003070000006587-E0Pqh8xzBwFg
08:13:27 165 5,392.0000 XLON 07003070000006587-E0Pqh8xzBwFl
08:14:37 249 5,376.0000 XLON 05003050000007186-E0Pqh8xzByE7
08:14:37 166 5,376.0000 XLON 07003070000007237-E0Pqh8xzByE9
08:17:03 157 5,378.0000 XLON 07003070000008319-E0Pqh8xzC2TP
08:17:20 172 5,374.0000 XLON 05003050000007858-E0Pqh8xzC2vP
08:18:06 130 5,378.0000 XLON 07003070000008798-E0Pqh8xzC3nP
08:18:12 156 5,374.0000 XLON 05003050000008746-E0Pqh8xzC3tS
08:19:22 175 5,382.0000 XLON 05003050000009414-E0Pqh8xzC5Sd
08:19:45 125 5,378.0000 XLON 05003050000009415-E0Pqh8xzC5sW
08:21:07 92 5,380.0000 XLON 05003050000010135-E0Pqh8xzC7bW
08:23:27 185 5,388.0000 XLON 05003050000011070-E0Pqh8xzC9sJ
08:23:27 8 5,388.0000 XLON 05003050000011070-E0Pqh8xzC9sL
08:23:27 78 5,388.0000 XLON 07003070000011191-E0Pqh8xzC9sN
08:23:27 62 5,388.0000 XLON 07003070000011191-E0Pqh8xzC9sS
08:24:23 178 5,376.0000 XLON 07003070000011526-E0Pqh8xzCAqy
08:24:27 178 5,372.0000 XLON 05003050000011405-E0Pqh8xzCAxr
08:26:01 173 5,382.0000 XLON 07003070000012166-E0Pqh8xzCCxB
08:26:06 115 5,380.0000 XLON 07003070000012167-E0Pqh8xzCD3c
08:27:51 35 5,378.0000 XLON 07003070000012811-E0Pqh8xzCEk5
08:27:51 123 5,378.0000 XLON 07003070000012811-E0Pqh8xzCEkA
08:29:22 116 5,374.0000 XLON 05003050000012683-E0Pqh8xzCGWL
08:30:13 122 5,376.0000 XLON 05003050000013595-E0Pqh8xzCHh3
08:31:26 120 5,390.0000 XLON 07003070000014325-E0Pqh8xzCJX4
08:31:32 120 5,388.0000 XLON 05003050000014041-E0Pqh8xzCJfV
08:33:32 120 5,384.0000 XLON 05003050000014979-E0Pqh8xzCLta
08:34:21 126 5,384.0000 XLON 07003070000015668-E0Pqh8xzCMgX
08:36:28 176 5,390.0000 XLON 07003070000016508-E0Pqh8xzCPS9
08:36:31 126 5,388.0000 XLON 07003070000016337-E0Pqh8xzCPWj
08:38:29 150 5,390.0000 XLON 05003050000016860-E0Pqh8xzCR7A
08:38:32 189 5,388.0000 XLON 07003070000016851-E0Pqh8xzCREs
08:39:21 145 5,374.0000 XLON 05003050000017365-E0Pqh8xzCSAJ
08:39:21 116 5,380.0000 XLON 07003070000017258-E0Pqh8xzCS8X
08:39:21 111 5,384.0000 XLON 07003070000017560-E0Pqh8xzCS7g
08:41:16 107 5,378.0000 XLON 05003050000018019-E0Pqh8xzCTvL
08:42:24 95 5,374.0000 XLON 07003070000018237-E0Pqh8xzCV0X
08:42:24 39 5,374.0000 XLON 07003070000018237-E0Pqh8xzCV0c
08:42:41 59 5,376.0000 XLON 05003050000018547-E0Pqh8xzCVFK
08:42:41 26 5,376.0000 XLON 05003050000018547-E0Pqh8xzCVFM
08:43:28 111 5,372.0000 XLON 07003070000018760-E0Pqh8xzCW9R
08:44:46 134 5,368.0000 XLON 07003070000019360-E0Pqh8xzCXEq
08:46:10 114 5,366.0000 XLON 05003050000019745-E0Pqh8xzCYUM
08:46:40 98 5,364.0000 XLON 05003050000019165-E0Pqh8xzCYoT
08:47:57 79 5,362.0000 XLON 07003070000020569-E0Pqh8xzCZkJ
08:47:57 45 5,362.0000 XLON 07003070000020569-E0Pqh8xzCZkT
08:48:01 55 5,360.0000 XLON 05003050000020364-E0Pqh8xzCZlp
08:48:01 79 5,360.0000 XLON 05003050000020364-E0Pqh8xzCZlt
08:49:21 92 5,364.0000 XLON 05003050000020940-E0Pqh8xzCaVo
08:51:28 85 5,370.0000 XLON 07003070000021806-E0Pqh8xzCbx5
08:53:11 166 5,382.0000 XLON 05003050000022147-E0Pqh8xzCdXC
08:53:24 179 5,380.0000 XLON 07003070000022244-E0Pqh8xzCdlx
08:54:52 89 5,382.0000 XLON 07003070000022751-E0Pqh8xzCf27
08:54:52 43 5,382.0000 XLON 07003070000022751-E0Pqh8xzCf29
08:54:58 73 5,376.0000 XLON 07003070000022531-E0Pqh8xzCfAb
08:55:03 121 5,372.0000 XLON 05003050000022521-E0Pqh8xzCfLd
08:56:27 104 5,372.0000 XLON 07003070000023452-E0Pqh8xzCgby
08:58:16 127 5,380.0000 XLON 05003050000023729-E0Pqh8xzCiNy
08:58:33 148 5,378.0000 XLON 07003070000023856-E0Pqh8xzCikF
09:00:48 119 5,376.0000 XLON 05003050000024122-E0Pqh8xzCkzO
09:01:06 109 5,376.0000 XLON 05003050000025300-E0Pqh8xzClKu
09:03:40 136 5,384.0000 XLON 07003070000026905-E0Pqh8xzCnes
09:04:50 147 5,386.0000 XLON 07003070000027905-E0Pqh8xzCod0
09:05:11 183 5,384.0000 XLON 05003050000027339-E0Pqh8xzCpI2
09:06:27 160 5,380.0000 XLON 07003070000028500-E0Pqh8xzCqGt
09:07:53 168 5,378.0000 XLON 07003070000029302-E0Pqh8xzCraX
09:11:04 123 5,382.0000 XLON 07003070000030428-E0Pqh8xzCtqp
09:11:04 172 5,380.0000 XLON 05003050000029839-E0Pqh8xzCtqr
09:12:41 12 5,382.0000 XLON 07003070000031093-E0Pqh8xzCuhC
09:13:09 37 5,382.0000 XLON 07003070000031256-E0Pqh8xzCv6W
09:13:09 41 5,382.0000 XLON 07003070000031256-E0Pqh8xzCv6Y
09:13:09 87 5,382.0000 XLON 07003070000031256-E0Pqh8xzCv6a
09:13:57 74 5,378.0000 XLON 05003050000030176-E0Pqh8xzCvdp
09:14:36 153 5,384.0000 XLON 05003050000031497-E0Pqh8xzCw0R
09:14:36 4 5,384.0000 XLON 05003050000031497-E0Pqh8xzCw0T
09:17:00 176 5,380.0000 XLON 07003070000031646-E0Pqh8xzCxMX
09:17:00 74 5,384.0000 XLON 05003050000031712-E0Pqh8xzCxL5
09:17:00 62 5,384.0000 XLON 05003050000032186-E0Pqh8xzCxL7
09:17:00 132 5,386.0000 XLON 05003050000032572-E0Pqh8xzCxKT
09:17:01 62 5,374.0000 XLON 07003070000032822-E0Pqh8xzCxQR
09:18:30 74 5,366.0000 XLON 07003070000033434-E0Pqh8xzCyoP
09:18:30 67 5,368.0000 XLON 05003050000033266-E0Pqh8xzCynV
09:20:45 83 5,374.0000 XLON 05003050000033734-E0Pqh8xzD0IH
09:21:12 98 5,370.0000 XLON 07003070000033954-E0Pqh8xzD0bK
09:22:35 67 5,364.0000 XLON 05003050000033173-E0Pqh8xzD1fO
09:26:37 189 5,370.0000 XLON 07003070000036188-E0Pqh8xzD52t
09:29:06 29 5,372.0000 XLON 05003050000037032-E0Pqh8xzD6Ql
09:29:06 46 5,372.0000 XLON 05003050000037032-E0Pqh8xzD6Qn
09:29:22 29 5,372.0000 XLON 05003050000037110-E0Pqh8xzD6dW
09:29:22 94 5,372.0000 XLON 05003050000037110-E0Pqh8xzD6dY
09:29:38 129 5,370.0000 XLON 07003070000036776-E0Pqh8xzD6v0
09:29:38 45 5,370.0000 XLON 07003070000036776-E0Pqh8xzD6v6
09:31:14 160 5,368.0000 XLON 07003070000037956-E0Pqh8xzD83t
09:33:38 146 5,374.0000 XLON 07003070000038755-E0Pqh8xzD9Sk
09:35:22 187 5,374.0000 XLON 07003070000039380-E0Pqh8xzDAYM
09:35:27 190 5,372.0000 XLON 07003070000038739-E0Pqh8xzDAgC
09:36:30 21 5,370.0000 XLON 07003070000040013-E0Pqh8xzDBOK
09:39:04 200 5,370.0000 XLON 05003050000040437-E0Pqh8xzDCgx
09:39:13 197 5,368.0000 XLON 05003050000039544-E0Pqh8xzDClR
09:39:13 85 5,366.0000 XLON 07003070000040014-E0Pqh8xzDClb
09:39:50 109 5,362.0000 XLON 07003070000040978-E0Pqh8xzDD4U
09:39:59 142 5,366.0000 XLON 07003070000041148-E0Pqh8xzDDBS
09:41:10 102 5,362.0000 XLON 05003050000041309-E0Pqh8xzDEC6
09:41:10 112 5,360.0000 XLON 07003070000041532-E0Pqh8xzDECU
09:43:31 95 5,368.0000 XLON 07003070000042283-E0Pqh8xzDFFG
09:43:32 119 5,366.0000 XLON 07003070000042151-E0Pqh8xzDFG8
09:45:52 84 5,362.0000 XLON 05003050000042466-E0Pqh8xzDGVQ
09:45:52 99 5,364.0000 XLON 07003070000042675-E0Pqh8xzDGUj
09:46:07 57 5,354.0000 XLON 07003070000043174-E0Pqh8xzDGog
09:46:07 110 5,360.0000 XLON 05003050000042990-E0Pqh8xzDGkM
09:46:07 80 5,358.0000 XLON 07003070000043198-E0Pqh8xzDGlC
09:49:51 69 5,344.0000 XLON 05003050000043967-E0Pqh8xzDJEt
09:49:56 26 5,340.0000 XLON 07003070000043847-E0Pqh8xzDJMt
09:49:56 42 5,340.0000 XLON 07003070000043847-E0Pqh8xzDJMv
09:53:40 194 5,342.0000 XLON 05003050000045461-E0Pqh8xzDLiC
09:54:23 3 5,346.0000 XLON 05003050000045836-E0Pqh8xzDMFW
09:54:24 123 5,340.0000 XLON 05003050000045727-E0Pqh8xzDMHi
09:54:24 70 5,344.0000 XLON 07003070000045871-E0Pqh8xzDMG6
09:54:24 59 5,344.0000 XLON 07003070000046030-E0Pqh8xzDMGA
09:57:40 126 5,344.0000 XLON 07003070000046707-E0Pqh8xzDOE0
09:58:04 19 5,348.0000 XLON 05003050000046925-E0Pqh8xzDORD
09:58:25 71 5,348.0000 XLON 05003050000046925-E0Pqh8xzDOaB
09:58:25 148 5,348.0000 XLON 05003050000046931-E0Pqh8xzDOaD
10:00:03 120 5,344.0000 XLON 07003070000047708-E0Pqh8xzDPYI
10:01:35 138 5,342.0000 XLON 05003050000046336-E0Pqh8xzDQYa
10:02:05 74 5,338.0000 XLON 05003050000047485-E0Pqh8xzDQwT
10:02:54 131 5,336.0000 XLON 05003050000048368-E0Pqh8xzDRHP
10:06:55 140 5,338.0000 XLON 05003050000049886-E0Pqh8xzDTcx
10:08:38 94 5,336.0000 XLON 05003050000049760-E0Pqh8xzDUOn
10:08:38 25 5,336.0000 XLON 05003050000049760-E0Pqh8xzDUOp
10:08:38 97 5,334.0000 XLON 07003070000049386-E0Pqh8xzDUPv
10:08:47 101 5,330.0000 XLON 07003070000051269-E0Pqh8xzDUXu
10:08:47 92 5,332.0000 XLON 05003050000050322-E0Pqh8xzDUWq
10:09:28 115 5,322.0000 XLON 05003050000051708-E0Pqh8xzDV4R
10:09:28 115 5,324.0000 XLON 07003070000051918-E0Pqh8xzDV3n
10:11:17 100 5,312.0000 XLON 05003050000052494-E0Pqh8xzDWGj
10:11:18 108 5,310.0000 XLON 07003070000052611-E0Pqh8xzDWHO
10:13:16 89 5,314.0000 XLON 07003070000053435-E0Pqh8xzDXry
10:13:19 89 5,312.0000 XLON 05003050000053116-E0Pqh8xzDXwj
10:13:19 74 5,312.0000 XLON 07003070000053342-E0Pqh8xzDXwl
10:17:45 18 5,314.0000 XLON 07003070000055062-E0Pqh8xzDaqy
10:17:45 104 5,314.0000 XLON 07003070000055062-E0Pqh8xzDar3
10:17:50 78 5,312.0000 XLON 05003050000054767-E0Pqh8xzDavh
10:17:50 11 5,312.0000 XLON 05003050000054767-E0Pqh8xzDavc
10:20:31 157 5,316.0000 XLON 07003070000055621-E0Pqh8xzDcbU
10:20:33 18 5,314.0000 XLON 05003050000055418-E0Pqh8xzDccs
10:20:33 150 5,314.0000 XLON 05003050000055418-E0Pqh8xzDccu
10:22:17 80 5,314.0000 XLON 05003050000055965-E0Pqh8xzDdxL
10:23:28 88 5,312.0000 XLON 07003070000056180-E0Pqh8xzDedd
10:23:28 116 5,316.0000 XLON 07003070000056776-E0Pqh8xzDecZ
10:23:28 126 5,318.0000 XLON 05003050000056745-E0Pqh8xzDecA
10:24:32 77 5,312.0000 XLON 07003070000057244-E0Pqh8xzDfEG
10:26:39 96 5,312.0000 XLON 05003050000057736-E0Pqh8xzDg3w
10:27:34 77 5,310.0000 XLON 05003050000056997-E0Pqh8xzDgQx
10:29:52 101 5,306.0000 XLON 07003070000058336-E0Pqh8xzDhdL
10:31:31 80 5,312.0000 XLON 07003070000059621-E0Pqh8xzDiQm
10:31:31 76 5,312.0000 XLON 07003070000059621-E0Pqh8xzDiQp
10:34:26 157 5,312.0000 XLON 07003070000060378-E0Pqh8xzDjqs
10:34:26 176 5,314.0000 XLON 07003070000060598-E0Pqh8xzDjq9
10:37:32 139 5,314.0000 XLON 07003070000061651-E0Pqh8xzDldi
10:38:17 1 5,318.0000 XLON 07003070000061871-E0Pqh8xzDm5w
10:41:13 208 5,318.0000 XLON 05003050000062580-E0Pqh8xzDnpk
10:41:58 144 5,320.0000 XLON 07003070000062995-E0Pqh8xzDoUJ
10:42:44 52 5,320.0000 XLON 05003050000063055-E0Pqh8xzDouv
10:43:33 134 5,318.0000 XLON 05003050000063210-E0Pqh8xzDpKj
10:44:24 56 5,318.0000 XLON 07003070000063821-E0Pqh8xzDpuU
10:44:52 61 5,318.0000 XLON 05003050000063768-E0Pqh8xzDqEF
10:44:52 50 5,318.0000 XLON 05003050000063768-E0Pqh8xzDqEH
10:45:09 12 5,316.0000 XLON 05003050000061529-E0Pqh8xzDqSH
10:45:09 120 5,316.0000 XLON 05003050000061529-E0Pqh8xzDqSJ
10:48:13 12 5,318.0000 XLON 07003070000065003-E0Pqh8xzDrvZ
10:48:13 178 5,318.0000 XLON 07003070000065003-E0Pqh8xzDrvi
10:49:24 155 5,318.0000 XLON 05003050000065316-E0Pqh8xzDsKn
10:50:09 138 5,316.0000 XLON 05003050000064252-E0Pqh8xzDskx
10:51:50 131 5,312.0000 XLON 07003070000066247-E0Pqh8xzDtRn
10:52:04 53 5,310.0000 XLON 07003070000066074-E0Pqh8xzDtZi
10:52:04 48 5,310.0000 XLON 07003070000066074-E0Pqh8xzDtZk
10:54:53 139 5,312.0000 XLON 07003070000067324-E0Pqh8xzDuwP
10:56:04 102 5,310.0000 XLON 07003070000066825-E0Pqh8xzDvPW
10:56:04 131 5,312.0000 XLON 05003050000067473-E0Pqh8xzDvPK
10:58:12 104 5,308.0000 XLON 05003050000068179-E0Pqh8xzDwdr
11:03:35 127 5,314.0000 XLON 07003070000068747-E0Pqh8xzDzT1
11:03:35 63 5,314.0000 XLON 07003070000069785-E0Pqh8xzDzT7
11:03:35 5 5,314.0000 XLON 07003070000069785-E0Pqh8xzDzTA
11:08:48 238 5,322.0000 XLON 07003070000071732-E0Pqh8xzE2OM
11:09:20 157 5,322.0000 XLON 05003050000071657-E0Pqh8xzE2lU
11:12:51 244 5,322.0000 XLON 05003050000072310-E0Pqh8xzE4NL
11:14:17 83 5,324.0000 XLON 05003050000073237-E0Pqh8xzE537
11:14:17 134 5,324.0000 XLON 07003070000073380-E0Pqh8xzE535
11:14:31 184 5,324.0000 XLON 07003070000073455-E0Pqh8xzE58h
11:16:28 244 5,324.0000 XLON 07003070000073895-E0Pqh8xzE5xr
11:16:49 134 5,322.0000 XLON 05003050000072946-E0Pqh8xzE6L1
11:18:15 191 5,318.0000 XLON 05003050000074516-E0Pqh8xzE7np
11:18:15 76 5,318.0000 XLON 07003070000074646-E0Pqh8xzE7nr
11:18:15 87 5,318.0000 XLON 05003050000074517-E0Pqh8xzE7nt
11:22:44 40 5,316.0000 XLON 07003070000076021-E0Pqh8xzE9w4
11:23:12 23 5,316.0000 XLON 07003070000076165-E0Pqh8xzEA73
11:23:12 110 5,316.0000 XLON 07003070000076165-E0Pqh8xzEA75
11:23:41 101 5,314.0000 XLON 07003070000075011-E0Pqh8xzEAFn
11:25:51 140 5,316.0000 XLON 07003070000076511-E0Pqh8xzEB14
11:29:57 225 5,322.0000 XLON 07003070000077995-E0Pqh8xzECnU
11:31:18 187 5,322.0000 XLON 05003050000078303-E0Pqh8xzEDYY
11:31:21 159 5,320.0000 XLON 07003070000077952-E0Pqh8xzEDoJ
11:31:21 14 5,320.0000 XLON 07003070000077952-E0Pqh8xzEDoL
11:33:12 138 5,326.0000 XLON 05003050000079282-E0Pqh8xzEFTm
11:33:12 8 5,326.0000 XLON 05003050000079282-E0Pqh8xzEFTo
11:34:10 123 5,324.0000 XLON 05003050000079147-E0Pqh8xzEFpT
11:37:59 150 5,324.0000 XLON 05003050000080373-E0Pqh8xzEHS4
11:43:50 140 5,330.0000 XLON 07003070000081054-E0Pqh8xzEKR2
11:43:50 3 5,330.0000 XLON 07003070000082383-E0Pqh8xzEKR6
11:43:50 72 5,330.0000 XLON 07003070000082383-E0Pqh8xzEKR8
11:44:54 41 5,332.0000 XLON 07003070000082963-E0Pqh8xzEKxT
11:45:22 117 5,332.0000 XLON 07003070000083115-E0Pqh8xzELDx
11:45:22 35 5,332.0000 XLON 07003070000083115-E0Pqh8xzELDz
11:45:23 66 5,326.0000 XLON 05003050000082886-E0Pqh8xzELGd
11:45:23 62 5,328.0000 XLON 05003050000082307-E0Pqh8xzELG6
11:45:23 238 5,330.0000 XLON 05003050000082786-E0Pqh8xzELEa
11:46:44 131 5,320.0000 XLON 05003050000083261-E0Pqh8xzEMB6
11:46:44 152 5,322.0000 XLON 07003070000083347-E0Pqh8xzEMAF
11:49:51 137 5,320.0000 XLON 05003050000084330-E0Pqh8xzENoy
11:56:13 198 5,326.0000 XLON 05003050000086140-E0Pqh8xzEQWY
11:56:14 218 5,324.0000 XLON 05003050000085985-E0Pqh8xzEQXd
11:58:54 146 5,328.0000 XLON 07003070000086892-E0Pqh8xzERy5
12:00:00 219 5,326.0000 XLON 07003070000086719-E0Pqh8xzESfi
12:00:00 75 5,324.0000 XLON 07003070000087302-E0Pqh8xzESgA
12:02:09 119 5,326.0000 XLON 07003070000088181-E0Pqh8xzEV3D
12:02:10 72 5,324.0000 XLON 07003070000088158-E0Pqh8xzEV4n
12:02:10 83 5,324.0000 XLON 07003070000088158-E0Pqh8xzEV4p
12:02:57 143 5,320.0000 XLON 05003050000088802-E0Pqh8xzEVgD
12:03:59 58 5,318.0000 XLON 07003070000088860-E0Pqh8xzEWJG
12:03:59 47 5,318.0000 XLON 07003070000088860-E0Pqh8xzEWJI
12:07:16 91 5,314.0000 XLON 07003070000089584-E0Pqh8xzEY1G
12:07:16 76 5,316.0000 XLON 05003050000089503-E0Pqh8xzEY0F
12:08:43 119 5,312.0000 XLON 07003070000090980-E0Pqh8xzEYmL
12:14:23 188 5,314.0000 XLON 07003070000092750-E0Pqh8xzEbev
12:19:03 267 5,320.0000 XLON 05003050000094683-E0Pqh8xzEe2x
12:19:04 286 5,318.0000 XLON 07003070000094581-E0Pqh8xzEe3a
12:19:09 122 5,316.0000 XLON 07003070000094755-E0Pqh8xzEe7F
12:19:09 91 5,316.0000 XLON 07003070000094829-E0Pqh8xzEe7J
12:22:08 143 5,314.0000 XLON 05003050000095313-E0Pqh8xzEfKy
12:22:08 102 5,314.0000 XLON 07003070000095373-E0Pqh8xzEfL0
12:27:02 145 5,312.0000 XLON 05003050000097209-E0Pqh8xzEi2D
12:27:09 129 5,310.0000 XLON 05003050000096561-E0Pqh8xzEi36
12:28:36 123 5,308.0000 XLON 05003050000095885-E0Pqh8xzEieb
12:28:41 55 5,306.0000 XLON 05003050000097415-E0Pqh8xzEiib
12:28:41 58 5,306.0000 XLON 05003050000097415-E0Pqh8xzEiid
12:29:59 69 5,302.0000 XLON 07003070000098176-E0Pqh8xzEjBw
12:29:59 40 5,302.0000 XLON 07003070000098176-E0Pqh8xzEjBy
12:30:05 59 5,300.0000 XLON 07003070000098039-E0Pqh8xzEjGN
12:37:39 197 5,302.0000 XLON 05003050000100808-E0Pqh8xzEmIy
12:37:50 169 5,304.0000 XLON 07003070000100975-E0Pqh8xzEmTx
12:38:25 193 5,304.0000 XLON 05003050000101065-E0Pqh8xzEmo7
12:40:01 46 5,308.0000 XLON 05003050000101574-E0Pqh8xzEnYa
12:40:28 140 5,306.0000 XLON 07003070000101505-E0Pqh8xzEnho
12:41:06 58 5,306.0000 XLON 07003070000102027-E0Pqh8xzEoCq
12:41:34 75 5,306.0000 XLON 05003050000102071-E0Pqh8xzEoQ4
12:41:34 3 5,306.0000 XLON 05003050000102071-E0Pqh8xzEoQ6
12:42:46 139 5,304.0000 XLON 05003050000101381-E0Pqh8xzEoss
12:43:10 2 5,302.0000 XLON 05003050000102404-E0Pqh8xzEp30
12:43:10 96 5,302.0000 XLON 05003050000102404-E0Pqh8xzEp34
12:43:10 23 5,302.0000 XLON 05003050000102404-E0Pqh8xzEp39
12:45:33 97 5,300.0000 XLON 05003050000103335-E0Pqh8xzEpx0
12:47:02 139 5,300.0000 XLON 05003050000103787-E0Pqh8xzEqSh
12:47:56 162 5,294.0000 XLON 05003050000104005-E0Pqh8xzEqpb
12:47:56 66 5,294.0000 XLON 07003070000104016-E0Pqh8xzEqpZ
12:47:56 116 5,298.0000 XLON 07003070000103002-E0Pqh8xzEqo8
12:49:49 81 5,294.0000 XLON 07003070000104637-E0Pqh8xzErmr
12:52:08 88 5,300.0000 XLON 07003070000105167-E0Pqh8xzEsu2
12:53:01 81 5,292.0000 XLON 07003070000105673-E0Pqh8xzEtKI
12:53:01 96 5,296.0000 XLON 05003050000105020-E0Pqh8xzEtJA
12:53:01 5 5,298.0000 XLON 05003050000105045-E0Pqh8xzEtIE
12:53:01 91 5,298.0000 XLON 05003050000105045-E0Pqh8xzEtIG
12:55:03 85 5,296.0000 XLON 05003050000106232-E0Pqh8xzEug2
12:56:22 78 5,296.0000 XLON 05003050000106746-E0Pqh8xzEvOY
12:57:53 78 5,294.0000 XLON 05003050000106212-E0Pqh8xzEw9e
13:01:26 67 5,292.0000 XLON 05003050000108379-E0Pqh8xzEy7P
13:01:26 71 5,292.0000 XLON 07003070000107005-E0Pqh8xzEy7J
13:02:29 102 5,290.0000 XLON 07003070000107218-E0Pqh8xzEycL
13:02:29 58 5,292.0000 XLON 07003070000108748-E0Pqh8xzEybe
13:03:42 107 5,288.0000 XLON 07003070000107708-E0Pqh8xzEz9F
13:07:12 148 5,298.0000 XLON 07003070000110518-E0Pqh8xzF0v9
13:08:46 69 5,296.0000 XLON 07003070000110212-E0Pqh8xzF1Pj
13:08:46 71 5,296.0000 XLON 07003070000110212-E0Pqh8xzF1Pr
13:09:22 165 5,294.0000 XLON 05003050000110141-E0Pqh8xzF1dt
13:11:11 128 5,298.0000 XLON 05003050000111886-E0Pqh8xzF2fy
13:14:10 179 5,298.0000 XLON 07003070000112628-E0Pqh8xzF46h
13:15:24 193 5,312.0000 XLON 07003070000113556-E0Pqh8xzF4kK
13:15:30 66 5,308.0000 XLON 05003050000113568-E0Pqh8xzF4nI
13:15:30 35 5,308.0000 XLON 05003050000113568-E0Pqh8xzF4nL
13:15:30 185 5,310.0000 XLON 05003050000113456-E0Pqh8xzF4m0
13:16:19 116 5,306.0000 XLON 07003070000113771-E0Pqh8xzF5D5
13:16:21 85 5,304.0000 XLON 05003050000113793-E0Pqh8xzF5Gd
13:18:21 74 5,310.0000 XLON 07003070000114655-E0Pqh8xzF6Nh
13:19:42 83 5,314.0000 XLON 05003050000115192-E0Pqh8xzF7TA
13:25:07 158 5,324.0000 XLON 07003070000117297-E0Pqh8xzFAkn
13:26:15 187 5,320.0000 XLON 07003070000117879-E0Pqh8xzFBaP
13:26:15 38 5,322.0000 XLON 05003050000117158-E0Pqh8xzFBZg
13:26:15 136 5,322.0000 XLON 05003050000117158-E0Pqh8xzFBZi
13:28:56 84 5,318.0000 XLON 05003050000118542-E0Pqh8xzFCWK
13:31:06 207 5,322.0000 XLON 05003050000121652-E0Pqh8xzFEgB
13:31:20 195 5,320.0000 XLON 05003050000121657-E0Pqh8xzFEmJ
13:32:00 131 5,318.0000 XLON 05003050000119161-E0Pqh8xzFExb
13:32:00 64 5,316.0000 XLON 07003070000121963-E0Pqh8xzFExh
13:33:54 110 5,312.0000 XLON 07003070000122828-E0Pqh8xzFGgA
13:35:19 85 5,310.0000 XLON 07003070000122612-E0Pqh8xzFHl4
13:35:22 85 5,308.0000 XLON 05003050000122651-E0Pqh8xzFHvH
13:36:20 97 5,306.0000 XLON 05003050000123428-E0Pqh8xzFJFF
13:38:30 146 5,314.0000 XLON 05003050000124772-E0Pqh8xzFKaY
13:40:00 107 5,312.0000 XLON 05003050000124323-E0Pqh8xzFLQ3
13:40:00 97 5,312.0000 XLON 07003070000125008-E0Pqh8xzFLQ9
13:40:00 117 5,314.0000 XLON 05003050000125385-E0Pqh8xzFLPU
13:42:26 104 5,310.0000 XLON 05003050000126026-E0Pqh8xzFMt1
13:43:05 10 5,310.0000 XLON 05003050000126619-E0Pqh8xzFNRa
13:43:05 140 5,310.0000 XLON 05003050000126619-E0Pqh8xzFNRc
13:44:38 135 5,310.0000 XLON 05003050000127231-E0Pqh8xzFORt
13:45:11 122 5,308.0000 XLON 07003070000125986-E0Pqh8xzFOwL
13:46:20 1 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQLa
13:46:20 71 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQLX
13:46:20 5 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQLV
13:46:36 29 5,308.0000 XLON 07003070000128014-E0Pqh8xzFQdj
13:50:28 133 5,308.0000 XLON 07003070000128593-E0Pqh8xzFSlu
13:52:03 161 5,308.0000 XLON 07003070000130240-E0Pqh8xzFTrG
13:52:04 132 5,306.0000 XLON 05003050000127965-E0Pqh8xzFTrk
13:52:57 2 5,316.0000 XLON 05003050000130663-E0Pqh8xzFUSE
13:52:57 133 5,316.0000 XLON 05003050000130663-E0Pqh8xzFUSG
13:56:28 132 5,320.0000 XLON 07003070000131859-E0Pqh8xzFWw9
13:56:30 132 5,316.0000 XLON 05003050000131471-E0Pqh8xzFWy3
13:56:30 158 5,318.0000 XLON 05003050000131678-E0Pqh8xzFWxU
13:56:32 58 5,314.0000 XLON 05003050000132039-E0Pqh8xzFX0f
13:58:27 112 5,310.0000 XLON 05003050000132871-E0Pqh8xzFYIf
13:58:40 146 5,308.0000 XLON 07003070000132805-E0Pqh8xzFYPA
13:59:48 119 5,310.0000 XLON 07003070000133722-E0Pqh8xzFZ51
14:03:15 45 5,314.0000 XLON 05003050000135449-E0Pqh8xzFbwV
14:03:15 21 5,314.0000 XLON 05003050000135449-E0Pqh8xzFbwX
14:03:43 104 5,314.0000 XLON 07003070000135581-E0Pqh8xzFcE8
14:04:57 158 5,314.0000 XLON 07003070000136210-E0Pqh8xzFcpn
14:06:26 180 5,318.0000 XLON 05003050000136840-E0Pqh8xzFdmr
14:09:11 21 5,318.0000 XLON 07003070000138086-E0Pqh8xzFfJF
14:09:11 20 5,318.0000 XLON 07003070000138086-E0Pqh8xzFfJH
14:09:11 83 5,318.0000 XLON 07003070000138086-E0Pqh8xzFfJJ
14:09:25 78 5,316.0000 XLON 05003050000136823-E0Pqh8xzFfVg
14:09:25 106 5,316.0000 XLON 07003070000136753-E0Pqh8xzFfVi
14:09:52 141 5,318.0000 XLON 05003050000138429-E0Pqh8xzFfr4
14:10:04 141 5,316.0000 XLON 07003070000138218-E0Pqh8xzFg2f
14:11:35 135 5,314.0000 XLON 05003050000139148-E0Pqh8xzFh2T
14:13:15 158 5,314.0000 XLON 07003070000139801-E0Pqh8xzFhsR
14:14:47 45 5,316.0000 XLON 05003050000140491-E0Pqh8xzFio4
14:14:47 92 5,316.0000 XLON 05003050000140491-E0Pqh8xzFio1
14:15:08 150 5,314.0000 XLON 07003070000140359-E0Pqh8xzFiwm
14:15:08 1 5,314.0000 XLON 07003070000140359-E0Pqh8xzFiwr
14:15:27 172 5,312.0000 XLON 05003050000139667-E0Pqh8xzFj3W
14:16:46 97 5,314.0000 XLON 07003070000141161-E0Pqh8xzFjpt
14:18:02 158 5,316.0000 XLON 07003070000141976-E0Pqh8xzFkui
14:19:27 2 5,320.0000 XLON 07003070000142621-E0Pqh8xzFlhn
14:19:55 34 5,320.0000 XLON 05003050000142976-E0Pqh8xzFlwO
14:20:43 2 5,322.0000 XLON 05003050000143377-E0Pqh8xzFmXB
14:21:15 90 5,320.0000 XLON 07003070000143151-E0Pqh8xzFmzX
14:21:16 73 5,320.0000 XLON 07003070000143517-E0Pqh8xzFmzs
14:22:03 96 5,318.0000 XLON 05003050000142701-E0Pqh8xzFnSN
14:22:03 7 5,318.0000 XLON 05003050000143591-E0Pqh8xzFnSR
14:22:03 80 5,318.0000 XLON 05003050000143591-E0Pqh8xzFnSU
14:23:16 193 5,312.0000 XLON 05003050000144349-E0Pqh8xzFo9e
14:27:20 284 5,320.0000 XLON 05003050000146273-E0Pqh8xzFr1n
14:29:40 201 5,326.0000 XLON 05003050000147692-E0Pqh8xzFtLf
14:29:59 203 5,328.0000 XLON 07003070000147903-E0Pqh8xzFtjp
14:30:10 221 5,324.0000 XLON 05003050000147381-E0Pqh8xzFuwS
14:30:22 110 5,322.0000 XLON 05003050000147693-E0Pqh8xzFvSs
14:30:22 91 5,322.0000 XLON 05003050000147693-E0Pqh8xzFvSu
14:31:07 401 5,328.0000 XLON 05003050000149365-E0Pqh8xzFxRa
14:31:07 259 5,328.0000 XLON 07003070000149566-E0Pqh8xzFxRe
14:31:07 391 5,332.0000 XLON 05003050000149641-E0Pqh8xzFxPP
14:33:35 305 5,318.0000 XLON 05003050000151627-E0Pqh8xzG2lt
14:34:27 26 5,318.0000 XLON 07003070000153050-E0Pqh8xzG4Sl
14:35:51 102 5,322.0000 XLON 05003050000154540-E0Pqh8xzG77F
14:35:51 107 5,322.0000 XLON 05003050000154540-E0Pqh8xzG77H
14:36:07 31 5,322.0000 XLON 05003050000154790-E0Pqh8xzG7OI
14:36:07 28 5,322.0000 XLON 05003050000154790-E0Pqh8xzG7OK
14:36:07 21 5,322.0000 XLON 05003050000154790-E0Pqh8xzG7OM
14:36:07 104 5,322.0000 XLON 05003050000154790-E0Pqh8xzG7OO
14:36:35 9 5,322.0000 XLON 07003070000155244-E0Pqh8xzG89W
14:37:03 21 5,322.0000 XLON 07003070000155708-E0Pqh8xzG8rZ
14:37:03 44 5,322.0000 XLON 07003070000155708-E0Pqh8xzG8rb
14:37:03 7 5,322.0000 XLON 07003070000155708-E0Pqh8xzG8rd
14:38:29 208 5,324.0000 XLON 07003070000156773-E0Pqh8xzGBae
14:38:34 228 5,328.0000 XLON 05003050000157385-E0Pqh8xzGBvi
14:38:34 208 5,330.0000 XLON 07003070000157255-E0Pqh8xzGBv0
14:38:34 70 5,332.0000 XLON 07003070000157254-E0Pqh8xzGBuK
14:39:56 41 5,332.0000 XLON 05003050000158647-E0Pqh8xzGEDm
14:39:56 28 5,332.0000 XLON 05003050000158647-E0Pqh8xzGEDo
14:40:24 2 5,332.0000 XLON 07003070000159015-E0Pqh8xzGFDq
14:40:24 34 5,332.0000 XLON 07003070000159015-E0Pqh8xzGFDs
14:41:15 122 5,334.0000 XLON 05003050000159823-E0Pqh8xzGGz1
14:41:15 115 5,334.0000 XLON 07003070000159683-E0Pqh8xzGGyx
14:42:51 90 5,332.0000 XLON 07003070000159479-E0Pqh8xzGJn8
14:42:51 157 5,332.0000 XLON 07003070000161221-E0Pqh8xzGJnE
14:44:22 243 5,330.0000 XLON 07003070000158042-E0Pqh8xzGMul
14:44:58 201 5,330.0000 XLON 05003050000162956-E0Pqh8xzGNqP
14:45:05 66 5,328.0000 XLON 07003070000157668-E0Pqh8xzGOD4
14:46:37 201 5,334.0000 XLON 07003070000164649-E0Pqh8xzGS7S
14:47:22 221 5,332.0000 XLON 07003070000164612-E0Pqh8xzGTEs
14:48:48 80 5,340.0000 XLON 05003050000166911-E0Pqh8xzGV9i
14:48:48 161 5,340.0000 XLON 05003050000166911-E0Pqh8xzGV9k
14:50:15 303 5,344.0000 XLON 05003050000167455-E0Pqh8xzGXQh
14:50:15 219 5,344.0000 XLON 07003070000167138-E0Pqh8xzGXQf
14:51:15 201 5,344.0000 XLON 07003070000168762-E0Pqh8xzGZLv
14:51:23 159 5,340.0000 XLON 05003050000166949-E0Pqh8xzGZio
14:51:23 42 5,340.0000 XLON 05003050000166949-E0Pqh8xzGZiq
14:51:31 201 5,338.0000 XLON 05003050000168930-E0Pqh8xzGZvT
14:53:01 75 5,342.0000 XLON 07003070000170032-E0Pqh8xzGchQ
14:53:02 115 5,342.0000 XLON 07003070000170032-E0Pqh8xzGci9
14:53:02 55 5,342.0000 XLON 07003070000170032-E0Pqh8xzGciB
14:53:17 193 5,340.0000 XLON 07003070000170033-E0Pqh8xzGd68
14:54:48 223 5,342.0000 XLON 07003070000171365-E0Pqh8xzGfEh
14:56:26 133 5,344.0000 XLON 07003070000172246-E0Pqh8xzGhd8
14:57:47 96 5,342.0000 XLON 05003050000173183-E0Pqh8xzGj8S
14:57:48 6 5,342.0000 XLON 05003050000174643-E0Pqh8xzGjAL
14:58:35 108 5,344.0000 XLON 05003050000175019-E0Pqh8xzGk57
14:58:35 96 5,344.0000 XLON 05003050000175019-E0Pqh8xzGk59
14:59:00 272 5,342.0000 XLON 05003050000174688-E0Pqh8xzGkcl
14:59:04 104 5,340.0000 XLON 05003050000171587-E0Pqh8xzGkhb
15:00:09 178 5,338.0000 XLON 07003070000175874-E0Pqh8xzGmbB
15:01:29 120 5,340.0000 XLON 07003070000177731-E0Pqh8xzGoau
15:01:29 67 5,340.0000 XLON 07003070000177731-E0Pqh8xzGoaw
15:02:20 159 5,336.0000 XLON 05003050000176059-E0Pqh8xzGqOF
15:02:20 19 5,336.0000 XLON 05003050000176059-E0Pqh8xzGqOH
15:02:25 58 5,334.0000 XLON 05003050000177921-E0Pqh8xzGqZa
15:02:25 72 5,334.0000 XLON 05003050000177921-E0Pqh8xzGqZc
15:02:25 86 5,334.0000 XLON 07003070000177732-E0Pqh8xzGqZe
15:03:11 196 5,342.0000 XLON 05003050000179678-E0Pqh8xzGs8l
15:04:30 154 5,342.0000 XLON 05003050000180932-E0Pqh8xzGtyN
15:04:30 66 5,342.0000 XLON 05003050000180932-E0Pqh8xzGtyK
15:06:10 43 5,348.0000 XLON 07003070000182301-E0Pqh8xzGwca
15:06:10 130 5,348.0000 XLON 07003070000182301-E0Pqh8xzGwcc
15:06:10 21 5,348.0000 XLON 07003070000182301-E0Pqh8xzGwce
15:06:10 11 5,348.0000 XLON 07003070000182301-E0Pqh8xzGwcg
15:07:00 82 5,346.0000 XLON 07003070000181686-E0Pqh8xzGy8L
15:07:00 83 5,346.0000 XLON 07003070000181687-E0Pqh8xzGy8N
15:08:46 13 5,348.0000 XLON 07003070000184420-E0Pqh8xzH0Nz
15:08:46 57 5,348.0000 XLON 07003070000184420-E0Pqh8xzH0O1
15:08:46 40 5,348.0000 XLON 07003070000184420-E0Pqh8xzH0O3
15:08:46 17 5,348.0000 XLON 07003070000184420-E0Pqh8xzH0O5
15:08:46 27 5,348.0000 XLON 07003070000184420-E0Pqh8xzH0O7
15:09:58 78 5,356.0000 XLON 05003050000185588-E0Pqh8xzH1dp
15:10:47 70 5,356.0000 XLON 05003050000185782-E0Pqh8xzH367
15:10:47 167 5,356.0000 XLON 07003070000185598-E0Pqh8xzH369
15:10:47 108 5,356.0000 XLON 05003050000185784-E0Pqh8xzH36B
15:11:17 248 5,354.0000 XLON 05003050000186547-E0Pqh8xzH3iK
15:11:45 75 5,352.0000 XLON 05003050000185785-E0Pqh8xzH4OB
15:11:45 102 5,352.0000 XLON 05003050000185785-E0Pqh8xzH4OD
15:12:50 193 5,356.0000 XLON 05003050000187894-E0Pqh8xzH5cX
15:13:16 175 5,360.0000 XLON 07003070000187999-E0Pqh8xzH6BA
15:14:44 104 5,360.0000 XLON 07003070000188938-E0Pqh8xzH891
15:14:44 149 5,360.0000 XLON 07003070000188938-E0Pqh8xzH88z
15:15:16 120 5,360.0000 XLON 07003070000189533-E0Pqh8xzH9N0
15:16:54 135 5,378.0000 XLON 05003050000190675-E0Pqh8xzHBXT
15:16:54 63 5,378.0000 XLON 07003070000190488-E0Pqh8xzHBXV
15:17:50 2 5,378.0000 XLON 07003070000191840-E0Pqh8xzHCYF
15:17:50 17 5,378.0000 XLON 07003070000191840-E0Pqh8xzHCYH
15:18:18 2 5,378.0000 XLON 05003050000192368-E0Pqh8xzHDQo
15:18:18 23 5,378.0000 XLON 05003050000192368-E0Pqh8xzHDQq
15:18:31 257 5,376.0000 XLON 05003050000190552-E0Pqh8xzHDsG
15:21:01 184 5,382.0000 XLON 05003050000193279-E0Pqh8xzHH8B
15:21:01 50 5,382.0000 XLON 07003070000193128-E0Pqh8xzHH8D
15:21:01 42 5,382.0000 XLON 07003070000193128-E0Pqh8xzHH8I
15:22:11 80 5,388.0000 XLON 07003070000195008-E0Pqh8xzHIAQ
15:22:11 183 5,388.0000 XLON 07003070000195008-E0Pqh8xzHIAa
15:22:50 61 5,390.0000 XLON 07003070000195544-E0Pqh8xzHJJQ
15:22:50 121 5,390.0000 XLON 07003070000195544-E0Pqh8xzHJJS
15:23:25 136 5,388.0000 XLON 05003050000195311-E0Pqh8xzHJtA
15:23:25 60 5,388.0000 XLON 05003050000195737-E0Pqh8xzHJtI
15:24:31 183 5,390.0000 XLON 07003070000196660-E0Pqh8xzHLBJ
15:24:32 87 5,388.0000 XLON 05003050000196577-E0Pqh8xzHLCw
15:24:32 96 5,388.0000 XLON 05003050000196839-E0Pqh8xzHLD0
15:26:18 244 5,392.0000 XLON 07003070000197904-E0Pqh8xzHNQJ
15:27:50 265 5,392.0000 XLON 05003050000199095-E0Pqh8xzHOxb
15:29:32 59 5,400.0000 XLON 05003050000200306-E0Pqh8xzHQxK
15:29:32 244 5,400.0000 XLON 05003050000200306-E0Pqh8xzHQxM
15:31:10 68 5,396.0000 XLON 07003070000201400-E0Pqh8xzHTA1
15:31:10 204 5,396.0000 XLON 05003050000200408-E0Pqh8xzHT9z
15:31:10 66 5,398.0000 XLON 07003070000199317-E0Pqh8xzHT8v
15:31:10 112 5,398.0000 XLON 07003070000199317-E0Pqh8xzHT8N
15:31:10 32 5,400.0000 XLON 05003050000201519-E0Pqh8xzHT7s
15:31:10 223 5,400.0000 XLON 05003050000201519-E0Pqh8xzHT7u
15:33:01 170 5,402.0000 XLON 05003050000202930-E0Pqh8xzHVMr
15:34:30 204 5,408.0000 XLON 05003050000204111-E0Pqh8xzHWwP
15:34:33 153 5,404.0000 XLON 07003070000203107-E0Pqh8xzHWz6
15:34:33 83 5,404.0000 XLON 07003070000203956-E0Pqh8xzHWzA
15:34:33 104 5,404.0000 XLON 07003070000203956-E0Pqh8xzHWzK
15:36:37 191 5,402.0000 XLON 05003050000205450-E0Pqh8xzHZaM
15:36:37 22 5,402.0000 XLON 05003050000205450-E0Pqh8xzHZaO
15:37:17 138 5,404.0000 XLON 05003050000206152-E0Pqh8xzHawM
15:38:27 182 5,404.0000 XLON 07003070000206845-E0Pqh8xzHc8R
15:38:27 14 5,404.0000 XLON 07003070000206845-E0Pqh8xzHc8T
15:38:45 163 5,402.0000 XLON 05003050000206665-E0Pqh8xzHcSC
15:40:05 208 5,404.0000 XLON 05003050000207790-E0Pqh8xzHdzb
15:40:06 161 5,404.0000 XLON 07003070000207602-E0Pqh8xzHe0M
15:42:10 186 5,406.0000 XLON 07003070000209354-E0Pqh8xzHgE9
15:43:04 167 5,406.0000 XLON 07003070000210057-E0Pqh8xzHh4H
15:43:15 40 5,406.0000 XLON 07003070000210057-E0Pqh8xzHhED
15:44:20 90 5,408.0000 XLON 05003050000211155-E0Pqh8xzHiOE
15:44:20 103 5,408.0000 XLON 07003070000210947-E0Pqh8xzHiOC
15:46:24 36 5,406.0000 XLON 05003050000212239-E0Pqh8xzHksH
15:46:24 231 5,406.0000 XLON 05003050000212239-E0Pqh8xzHksQ
15:46:25 203 5,404.0000 XLON 07003070000209329-E0Pqh8xzHktT
15:47:10 168 5,402.0000 XLON 07003070000211085-E0Pqh8xzHlby
15:47:59 194 5,402.0000 XLON 07003070000213615-E0Pqh8xzHmOu
15:48:44 227 5,400.0000 XLON 05003050000213675-E0Pqh8xzHmzD
15:50:44 16 5,410.0000 XLON 05003050000215638-E0Pqh8xzHpXt
15:51:11 255 5,410.0000 XLON 07003070000215676-E0Pqh8xzHq7X
15:51:35 175 5,410.0000 XLON 05003050000216044-E0Pqh8xzHqaO
15:52:31 65 5,410.0000 XLON 05003050000216839-E0Pqh8xzHrfx
15:54:03 6 5,410.0000 XLON 05003050000217344-E0Pqh8xzHsrD
15:54:03 272 5,410.0000 XLON 05003050000217344-E0Pqh8xzHsrF
15:54:59 220 5,412.0000 XLON 07003070000218317-E0Pqh8xzHtjc
15:55:23 333 5,410.0000 XLON 07003070000217914-E0Pqh8xzHuBd
15:57:07 46 5,418.0000 XLON 07003070000219867-E0Pqh8xzHw4m
15:57:07 188 5,418.0000 XLON 07003070000219867-E0Pqh8xzHw4o
15:58:27 294 5,422.0000 XLON 07003070000220561-E0Pqh8xzHxfg
15:59:07 126 5,430.0000 XLON 05003050000221573-E0Pqh8xzHygP
15:59:07 52 5,430.0000 XLON 07003070000221383-E0Pqh8xzHygL
15:59:07 26 5,430.0000 XLON 07003070000221383-E0Pqh8xzHygN
15:59:17 92 5,428.0000 XLON 05003050000221574-E0Pqh8xzHz92
15:59:17 126 5,428.0000 XLON 07003070000221384-E0Pqh8xzHz90
16:00:04 198 5,424.0000 XLON 05003050000221887-E0Pqh8xzI0Q2
16:00:04 182 5,424.0000 XLON 07003070000221692-E0Pqh8xzI0Q4
16:02:17 41 5,424.0000 XLON 07003070000223704-E0Pqh8xzI3DE
16:02:17 162 5,424.0000 XLON 07003070000223704-E0Pqh8xzI3DG
16:02:27 6 5,422.0000 XLON 07003070000223684-E0Pqh8xzI3NQ
16:02:27 180 5,422.0000 XLON 07003070000223684-E0Pqh8xzI3NS
16:02:55 71 5,418.0000 XLON 07003070000223703-E0Pqh8xzI4CG
16:02:55 57 5,418.0000 XLON 07003070000225015-E0Pqh8xzI4CM
16:02:55 116 5,420.0000 XLON 05003050000225231-E0Pqh8xzI4BV
16:02:55 89 5,420.0000 XLON 05003050000225231-E0Pqh8xzI4BY
16:04:40 185 5,424.0000 XLON 07003070000226102-E0Pqh8xzI76K
16:05:43 111 5,424.0000 XLON 05003050000226955-E0Pqh8xzI8Lq
16:05:43 96 5,424.0000 XLON 07003070000226723-E0Pqh8xzI8Lo
16:06:12 73 5,422.0000 XLON 07003070000227338-E0Pqh8xzI8wc
16:06:12 199 5,422.0000 XLON 07003070000227338-E0Pqh8xzI8we
16:06:14 185 5,420.0000 XLON 05003050000226956-E0Pqh8xzI90d
16:07:30 125 5,418.0000 XLON 05003050000227633-E0Pqh8xzIAWe
16:07:53 255 5,424.0000 XLON 05003050000228778-E0Pqh8xzIBEu
16:07:53 204 5,426.0000 XLON 07003070000228564-E0Pqh8xzIBDk
16:09:34 96 5,434.0000 XLON 05003050000229860-E0Pqh8xzIDT1
16:09:34 125 5,434.0000 XLON 05003050000229860-E0Pqh8xzIDT3
16:11:13 208 5,442.0000 XLON 05003050000231020-E0Pqh8xzIFiU
16:12:54 399 5,456.0000 XLON 07003070000231996-E0Pqh8xzIHdZ
16:13:26 173 5,458.0000 XLON 05003050000232239-E0Pqh8xzIIPv
16:13:26 170 5,458.0000 XLON 07003070000232084-E0Pqh8xzIIPz
16:13:26 72 5,458.0000 XLON 05003050000232271-E0Pqh8xzIIQ1
16:15:20 79 5,468.0000 XLON 07003070000233368-E0Pqh8xzILFY
16:15:20 134 5,468.0000 XLON 07003070000233368-E0Pqh8xzILFT
16:15:27 214 5,476.0000 XLON 07003070000234191-E0Pqh8xzILWw
16:15:27 97 5,478.0000 XLON 05003050000234379-E0Pqh8xzILVy
16:15:27 101 5,478.0000 XLON 07003070000234190-E0Pqh8xzILVw
16:16:17 178 5,480.0000 XLON 07003070000234413-E0Pqh8xzIMQm
16:16:17 8 5,480.0000 XLON 07003070000234413-E0Pqh8xzIMQo
16:16:35 205 5,476.0000 XLON 05003050000234579-E0Pqh8xzIN4T
16:16:35 205 5,478.0000 XLON 07003070000234399-E0Pqh8xzIN37
16:18:03 179 5,482.0000 XLON 05003050000234951-E0Pqh8xzIOuX
16:18:03 197 5,482.0000 XLON 07003070000234786-E0Pqh8xzIOuV
16:19:37 161 5,484.0000 XLON 07003070000235021-E0Pqh8xzIRYM
16:19:37 75 5,484.0000 XLON 07003070000235141-E0Pqh8xzIRYS
16:20:17 219 5,482.0000 XLON 05003050000235474-E0Pqh8xzIShh
16:20:17 202 5,486.0000 XLON 05003050000235473-E0Pqh8xzISfl
16:21:18 320 5,470.0000 XLON 05003050000235748-E0Pqh8xzIUvg
16:21:25 234 5,468.0000 XLON 07003070000235554-E0Pqh8xzIVAv
16:22:00 85 5,466.0000 XLON 07003070000235725-E0Pqh8xzIWOZ
16:23:01 207 5,466.0000 XLON 07003070000235901-E0Pqh8xzIY8u
16:23:01 248 5,468.0000 XLON 07003070000235910-E0Pqh8xzIY81
16:23:19 207 5,464.0000 XLON 05003050000236098-E0Pqh8xzIYRL
16:24:36 99 5,458.0000 XLON 05003050000236444-E0Pqh8xzIaYY
16:24:36 131 5,458.0000 XLON 05003050000236444-E0Pqh8xzIaYS
16:24:44 182 5,456.0000 XLON 05003050000236437-E0Pqh8xzIaoh
16:26:14 108 5,466.0000 XLON 05003050000236829-E0Pqh8xzIdY0
16:26:30 83 5,462.0000 XLON 07003070000236611-E0Pqh8xzIe4z
16:26:30 108 5,462.0000 XLON 07003070000236658-E0Pqh8xzIe51
16:27:56 58 5,464.0000 XLON 07003070000236975-E0Pqh8xzIgOe
16:28:00 2 5,460.0000 XLON 05003050000237156-E0Pqh8xzIgX3
16:28:00 57 5,462.0000 XLON 07003070000236967-E0Pqh8xzIgV5
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 POSAKFBQABKDBDK
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