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:20260113:nRSM5805Oa&default-theme=true
RNS Number : 5805O Ashtead Group PLC 13 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 12 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: 68,400
Date of transaction: 12 January 2026
Average price paid per share (pence): 5,436.4359
Lowest price paid per share (pence): 5,384.0000
Highest price paid per share (pence): 5,482.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,455,797 (excluding Treasury shares), and the
Company will hold 34,899,036 ordinary shares in Treasury.
The figure of 416,455,797 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
08:01:30 6 5,414.0000 XLON 05003050000005419-E0PtaythHCQi
08:01:41 269 5,414.0000 XLON 05003050000005419-E0PtaythHCrD
08:02:40 99 5,432.0000 XLON 07003070000006189-E0PtaythHFMB
08:02:40 223 5,432.0000 XLON 07003070000006189-E0PtaythHFMD
08:03:02 100 5,426.0000 XLON 05003050000006097-E0PtaythHFwn
08:03:02 125 5,426.0000 XLON 07003070000006147-E0PtaythHFwp
08:05:02 248 5,428.0000 XLON 05003050000006494-E0PtaythHIsi
08:05:02 248 5,424.0000 XLON 05003050000006476-E0PtaythHIss
08:05:02 248 5,432.0000 XLON 05003050000006528-E0PtaythHIrn
08:06:02 196 5,400.0000 XLON 05003050000006767-E0PtaythHKlk
08:06:07 140 5,394.0000 XLON 07003070000006866-E0PtaythHKvU
08:07:53 175 5,412.0000 XLON 07003070000007185-E0PtaythHNd9
08:08:02 178 5,408.0000 XLON 07003070000007161-E0PtaythHNmL
08:08:32 64 5,394.0000 XLON 07003070000007206-E0PtaythHOjJ
08:09:25 116 5,384.0000 XLON 05003050000007357-E0PtaythHPxy
08:11:34 203 5,394.0000 XLON 07003070000007725-E0PtaythHTFP
08:12:01 103 5,392.0000 XLON 07003070000007660-E0PtaythHThQ
08:12:01 84 5,392.0000 XLON 07003070000007660-E0PtaythHThS
08:12:50 185 5,392.0000 XLON 05003050000007768-E0PtaythHUx6
08:16:05 218 5,426.0000 XLON 05003050000008580-E0PtaythHZK5
08:16:55 189 5,428.0000 XLON 05003050000009093-E0PtaythHZxB
08:16:55 18 5,428.0000 XLON 07003070000009198-E0PtaythHZxD
08:16:55 79 5,428.0000 XLON 07003070000009198-E0PtaythHZxF
08:17:43 104 5,430.0000 XLON 05003050000009615-E0PtaythHalX
08:17:43 124 5,430.0000 XLON 05003050000009615-E0PtaythHalZ
08:18:17 166 5,428.0000 XLON 07003070000009726-E0PtaythHbHr
08:19:42 178 5,430.0000 XLON 05003050000010840-E0PtaythHdBI
08:19:43 178 5,428.0000 XLON 07003070000010716-E0PtaythHdDs
08:21:35 97 5,426.0000 XLON 05003050000012109-E0PtaythHfyG
08:23:29 49 5,428.0000 XLON 05003050000012656-E0PtaythHhpy
08:23:29 127 5,428.0000 XLON 05003050000012656-E0PtaythHhq1
08:23:29 37 5,430.0000 XLON 05003050000012851-E0PtaythHhof
08:23:29 155 5,430.0000 XLON 05003050000012851-E0PtaythHhoh
08:23:38 55 5,426.0000 XLON 05003050000012109-E0PtaythHhzI
08:23:38 116 5,426.0000 XLON 07003070000012699-E0PtaythHhzK
08:24:21 21 5,422.0000 XLON 07003070000013532-E0PtaythHimO
08:24:21 104 5,422.0000 XLON 07003070000013532-E0PtaythHimQ
08:26:31 151 5,420.0000 XLON 05003050000014467-E0PtaythHkVW
08:27:46 173 5,424.0000 XLON 05003050000015124-E0PtaythHlia
08:28:03 56 5,422.0000 XLON 07003070000014972-E0PtaythHm6X
08:28:03 12 5,422.0000 XLON 07003070000014972-E0PtaythHm6Z
08:28:03 114 5,422.0000 XLON 07003070000015198-E0PtaythHm6d
08:29:23 22 5,420.0000 XLON 07003070000016202-E0PtaythHnBa
08:29:58 118 5,416.0000 XLON 05003050000016242-E0PtaythHnf4
08:31:06 152 5,416.0000 XLON 05003050000017257-E0PtaythHpFq
08:33:06 155 5,422.0000 XLON 07003070000018737-E0PtaythHr7P
08:33:39 15 5,420.0000 XLON 05003050000018643-E0PtaythHrYf
08:33:39 71 5,420.0000 XLON 05003050000018643-E0PtaythHrYm
08:33:39 77 5,420.0000 XLON 07003070000018738-E0PtaythHrYo
08:35:49 21 5,414.0000 XLON 07003070000019542-E0PtaythHtNK
08:35:49 155 5,414.0000 XLON 07003070000019542-E0PtaythHtNE
08:36:01 175 5,412.0000 XLON 05003050000020184-E0PtaythHtVw
08:36:58 179 5,410.0000 XLON 05003050000019318-E0PtaythHuHp
08:37:49 167 5,412.0000 XLON 07003070000021253-E0PtaythHuzR
08:39:25 179 5,408.0000 XLON 05003050000021166-E0PtaythHwoV
08:39:45 87 5,404.0000 XLON 07003070000021918-E0PtaythHx4I
08:41:36 120 5,410.0000 XLON 07003070000023146-E0PtaythHytC
08:41:47 20 5,410.0000 XLON 07003070000023146-E0PtaythHz3k
08:42:40 8 5,412.0000 XLON 07003070000023756-E0PtaythHzxB
08:42:40 82 5,412.0000 XLON 07003070000023756-E0PtaythHzxD
08:43:03 117 5,408.0000 XLON 07003070000022987-E0PtaythI0GG
08:44:46 86 5,406.0000 XLON 07003070000024520-E0PtaythI1WZ
08:46:30 15 5,404.0000 XLON 07003070000025599-E0PtaythI2f7
08:46:57 143 5,404.0000 XLON 07003070000025599-E0PtaythI2sO
08:48:41 8 5,404.0000 XLON 05003050000026638-E0PtaythI48y
08:49:11 220 5,404.0000 XLON 05003050000026896-E0PtaythI4af
08:49:23 174 5,402.0000 XLON 07003070000025290-E0PtaythI4mT
08:50:22 129 5,410.0000 XLON 07003070000027447-E0PtaythI5nm
08:51:00 152 5,408.0000 XLON 05003050000027732-E0PtaythI6iB
08:51:00 102 5,408.0000 XLON 05003050000027732-E0PtaythI6iD
08:52:24 89 5,404.0000 XLON 07003070000027427-E0PtaythI7mU
08:52:48 124 5,404.0000 XLON 05003050000028566-E0PtaythI7zM
08:55:04 168 5,420.0000 XLON 07003070000029561-E0PtaythI9ux
08:55:05 129 5,418.0000 XLON 05003050000029508-E0PtaythI9xs
08:56:00 143 5,416.0000 XLON 07003070000030182-E0PtaythIB2D
08:56:31 143 5,414.0000 XLON 07003070000030183-E0PtaythIBNE
08:57:55 140 5,416.0000 XLON 07003070000030936-E0PtaythICSL
08:59:27 105 5,416.0000 XLON 07003070000031741-E0PtaythIDcb
09:02:30 2 5,422.0000 XLON 07003070000034236-E0PtaythIGpI
09:02:34 136 5,420.0000 XLON 07003070000033938-E0PtaythIGuX
09:03:41 192 5,420.0000 XLON 07003070000035087-E0PtaythIHn7
09:04:27 83 5,420.0000 XLON 05003050000035308-E0PtaythIIS6
09:04:27 84 5,420.0000 XLON 07003070000035380-E0PtaythIIS2
09:04:27 195 5,420.0000 XLON 07003070000035401-E0PtaythIIS4
09:06:14 105 5,418.0000 XLON 07003070000036319-E0PtaythIJhq
09:08:24 141 5,420.0000 XLON 05003050000037441-E0PtaythIL2I
09:09:49 169 5,418.0000 XLON 05003050000037175-E0PtaythILof
09:09:49 130 5,420.0000 XLON 05003050000037887-E0PtaythILoG
09:12:10 106 5,424.0000 XLON 07003070000039005-E0PtaythINXL
09:13:30 183 5,424.0000 XLON 07003070000039391-E0PtaythIODY
09:14:20 159 5,422.0000 XLON 07003070000038773-E0PtaythIObR
09:16:19 109 5,426.0000 XLON 05003050000040277-E0PtaythIPmd
09:16:21 118 5,424.0000 XLON 07003070000040054-E0PtaythIPnn
09:18:13 177 5,430.0000 XLON 07003070000041457-E0PtaythIR18
09:19:03 137 5,426.0000 XLON 07003070000041442-E0PtaythIRV9
09:20:04 91 5,424.0000 XLON 05003050000041966-E0PtaythIS9U
09:24:00 145 5,432.0000 XLON 05003050000043702-E0PtaythIUWr
09:24:20 218 5,428.0000 XLON 07003070000043616-E0PtaythIUiG
09:26:31 100 5,432.0000 XLON 07003070000045080-E0PtaythIWCk
09:28:50 176 5,432.0000 XLON 07003070000045712-E0PtaythIXNK
09:29:55 242 5,440.0000 XLON 07003070000046258-E0PtaythIXuD
09:30:11 161 5,438.0000 XLON 05003050000046083-E0PtaythIYGy
09:33:26 176 5,436.0000 XLON 05003050000046836-E0PtaythIZqw
09:33:26 152 5,438.0000 XLON 07003070000046859-E0PtaythIZq4
09:34:35 172 5,436.0000 XLON 05003050000048119-E0PtaythIaSO
09:34:35 135 5,436.0000 XLON 07003070000048138-E0PtaythIaSQ
09:38:15 130 5,438.0000 XLON 07003070000049539-E0PtaythIdgh
09:38:15 125 5,436.0000 XLON 05003050000048731-E0PtaythIdgo
09:38:16 122 5,434.0000 XLON 07003070000049341-E0PtaythIdiC
09:41:04 124 5,436.0000 XLON 05003050000050534-E0PtaythIfOZ
09:43:41 8 5,436.0000 XLON 07003070000051557-E0PtaythIgj7
09:43:41 10 5,436.0000 XLON 07003070000051557-E0PtaythIgj9
09:44:52 107 5,434.0000 XLON 05003050000049971-E0PtaythIhHq
09:44:52 61 5,434.0000 XLON 07003070000051829-E0PtaythIhHy
09:45:26 107 5,432.0000 XLON 05003050000049931-E0PtaythIhjD
09:45:26 61 5,432.0000 XLON 05003050000051772-E0PtaythIhjH
09:48:41 17 5,432.0000 XLON 07003070000053530-E0PtaythIjeh
09:48:41 46 5,432.0000 XLON 07003070000053530-E0PtaythIjej
09:48:41 51 5,432.0000 XLON 07003070000053530-E0PtaythIjel
09:48:57 192 5,430.0000 XLON 07003070000052509-E0PtaythIjnE
09:49:52 146 5,432.0000 XLON 05003050000053797-E0PtaythIkSA
09:49:52 160 5,432.0000 XLON 07003070000053844-E0PtaythIkS8
09:52:03 187 5,444.0000 XLON 05003050000054577-E0PtaythImKg
09:52:35 155 5,442.0000 XLON 07003070000054458-E0PtaythImcJ
09:55:51 10 5,442.0000 XLON 07003070000056137-E0PtaythIoUK
09:59:26 172 5,442.0000 XLON 05003050000056619-E0PtaythIqOg
09:59:51 69 5,440.0000 XLON 05003050000054783-E0PtaythIqky
09:59:51 76 5,440.0000 XLON 07003070000056301-E0PtaythIql0
10:01:31 168 5,444.0000 XLON 07003070000058377-E0PtaythIs3i
10:02:04 76 5,446.0000 XLON 05003050000058556-E0PtaythIsW7
10:02:04 92 5,446.0000 XLON 07003070000058572-E0PtaythIsW5
10:04:07 146 5,448.0000 XLON 07003070000059182-E0PtaythIuUx
10:04:07 133 5,448.0000 XLON 05003050000059150-E0PtaythIuUz
10:04:32 122 5,446.0000 XLON 05003050000059419-E0PtaythIv7h
10:04:50 133 5,444.0000 XLON 05003050000059374-E0PtaythIvSj
10:06:17 101 5,442.0000 XLON 07003070000060155-E0PtaythIxj8
10:06:24 120 5,440.0000 XLON 05003050000060131-E0PtaythIxpH
10:07:42 120 5,440.0000 XLON 07003070000060910-E0PtaythIzEB
10:10:27 104 5,438.0000 XLON 05003050000060890-E0PtaythJ0nR
10:10:42 81 5,436.0000 XLON 07003070000061875-E0PtaythJ0wJ
10:10:44 81 5,432.0000 XLON 05003050000061856-E0PtaythJ181
10:10:44 35 5,432.0000 XLON 05003050000061856-E0PtaythJ183
10:15:25 188 5,430.0000 XLON 07003070000064956-E0PtaythJ6YL
10:22:02 132 5,438.0000 XLON 05003050000067289-E0PtaythJAVW
10:22:02 182 5,438.0000 XLON 07003070000066310-E0PtaythJAVO
10:23:04 65 5,436.0000 XLON 07003070000067107-E0PtaythJAta
10:23:04 83 5,438.0000 XLON 05003050000068403-E0PtaythJAt8
10:23:04 104 5,438.0000 XLON 05003050000068444-E0PtaythJAtA
10:24:21 6 5,436.0000 XLON 05003050000069119-E0PtaythJBQm
10:26:42 49 5,440.0000 XLON 05003050000070103-E0PtaythJCXP
10:26:42 6 5,440.0000 XLON 05003050000070103-E0PtaythJCXR
10:26:44 120 5,434.0000 XLON 05003050000066247-E0PtaythJCbi
10:26:44 279 5,436.0000 XLON 05003050000070088-E0PtaythJCax
10:28:08 140 5,434.0000 XLON 07003070000070640-E0PtaythJDNV
10:29:10 196 5,432.0000 XLON 05003050000070563-E0PtaythJDmc
10:29:50 144 5,424.0000 XLON 07003070000071306-E0PtaythJEGB
10:29:50 124 5,422.0000 XLON 05003050000071242-E0PtaythJEGc
10:34:29 146 5,420.0000 XLON 05003050000073093-E0PtaythJGjN
10:34:29 65 5,420.0000 XLON 07003070000073500-E0PtaythJGjP
10:36:25 98 5,422.0000 XLON 07003070000073674-E0PtaythJHn3
10:37:47 142 5,420.0000 XLON 05003050000074599-E0PtaythJINS
10:37:47 81 5,418.0000 XLON 05003050000072001-E0PtaythJINo
10:37:47 63 5,418.0000 XLON 05003050000073610-E0PtaythJINq
10:41:01 151 5,416.0000 XLON 05003050000075196-E0PtaythJJge
10:42:41 139 5,420.0000 XLON 07003070000076355-E0PtaythJKgy
10:42:41 7 5,420.0000 XLON 07003070000076355-E0PtaythJKh0
10:43:51 88 5,418.0000 XLON 05003050000076130-E0PtaythJLLc
10:43:51 74 5,418.0000 XLON 07003070000076188-E0PtaythJLLa
10:47:41 95 5,420.0000 XLON 05003050000078246-E0PtaythJN9M
10:47:41 174 5,420.0000 XLON 07003070000078278-E0PtaythJN9O
10:47:41 9 5,422.0000 XLON 07003070000078324-E0PtaythJN8y
10:50:28 127 5,416.0000 XLON 05003050000077025-E0PtaythJOGH
10:51:47 217 5,416.0000 XLON 07003070000079750-E0PtaythJOlz
10:51:48 132 5,412.0000 XLON 05003050000078318-E0PtaythJOqC
10:51:51 116 5,410.0000 XLON 07003070000079969-E0PtaythJOuZ
10:53:29 92 5,408.0000 XLON 05003050000080515-E0PtaythJPkw
10:55:01 177 5,410.0000 XLON 07003070000081231-E0PtaythJQY0
10:56:28 120 5,406.0000 XLON 07003070000080584-E0PtaythJRsa
10:59:42 139 5,406.0000 XLON 07003070000083483-E0PtaythJThC
11:01:11 105 5,410.0000 XLON 07003070000084268-E0PtaythJUla
11:03:41 17 5,410.0000 XLON 05003050000085589-E0PtaythJW0b
11:03:41 71 5,410.0000 XLON 05003050000085589-E0PtaythJW0d
11:04:11 10 5,410.0000 XLON 05003050000085846-E0PtaythJWLV
11:05:22 26 5,416.0000 XLON 05003050000086320-E0PtaythJWw1
11:06:01 53 5,416.0000 XLON 05003050000086486-E0PtaythJXOQ
11:06:01 174 5,416.0000 XLON 05003050000086486-E0PtaythJXOS
11:08:27 195 5,412.0000 XLON 07003070000087237-E0PtaythJZOr
11:08:27 196 5,414.0000 XLON 07003070000086199-E0PtaythJZOU
11:09:40 138 5,416.0000 XLON 05003050000087683-E0PtaythJaGq
11:10:10 163 5,414.0000 XLON 07003070000087777-E0PtaythJaWS
11:12:41 5 5,420.0000 XLON 05003050000088951-E0PtaythJbz0
11:12:41 25 5,420.0000 XLON 05003050000088951-E0PtaythJbz2
11:12:41 119 5,420.0000 XLON 05003050000088951-E0PtaythJbz4
11:15:28 60 5,424.0000 XLON 05003050000089801-E0PtaythJdUk
11:15:28 25 5,424.0000 XLON 05003050000089801-E0PtaythJdUm
11:16:01 77 5,424.0000 XLON 05003050000089945-E0PtaythJdpC
11:17:29 61 5,426.0000 XLON 07003070000090508-E0PtaythJedy
11:17:41 83 5,424.0000 XLON 07003070000090243-E0PtaythJela
11:17:41 88 5,426.0000 XLON 05003050000090406-E0PtaythJel2
11:17:41 89 5,426.0000 XLON 05003050000090406-E0PtaythJel4
11:17:42 182 5,422.0000 XLON 07003070000089950-E0PtaythJen8
11:20:09 114 5,422.0000 XLON 07003070000091122-E0PtaythJfc7
11:20:35 99 5,420.0000 XLON 05003050000090954-E0PtaythJfpY
11:21:46 87 5,420.0000 XLON 05003050000091548-E0PtaythJgJa
11:24:20 110 5,414.0000 XLON 07003070000092174-E0PtaythJhaV
11:27:22 150 5,418.0000 XLON 05003050000093565-E0PtaythJj9m
11:28:31 107 5,416.0000 XLON 07003070000093306-E0PtaythJjmi
11:29:31 98 5,418.0000 XLON 05003050000094115-E0PtaythJkGg
11:29:31 122 5,418.0000 XLON 07003070000094312-E0PtaythJkGi
11:32:06 95 5,432.0000 XLON 05003050000094826-E0PtaythJls2
11:33:11 36 5,432.0000 XLON 07003070000095478-E0PtaythJmNg
11:33:11 68 5,432.0000 XLON 07003070000095478-E0PtaythJmNi
11:33:12 114 5,430.0000 XLON 07003070000094927-E0PtaythJmQM
11:34:21 125 5,430.0000 XLON 07003070000095824-E0PtaythJmqZ
11:35:25 98 5,428.0000 XLON 05003050000095693-E0PtaythJnN8
11:36:16 72 5,428.0000 XLON 05003050000096186-E0PtaythJnmV
11:36:25 108 5,426.0000 XLON 07003070000096319-E0PtaythJo4W
11:38:37 64 5,424.0000 XLON 07003070000097175-E0PtaythJp4I
11:40:24 39 5,424.0000 XLON 07003070000097416-E0PtaythJppz
11:40:24 56 5,424.0000 XLON 07003070000097416-E0PtaythJpq1
11:40:55 64 5,422.0000 XLON 05003050000096856-E0PtaythJqGm
11:43:51 48 5,430.0000 XLON 07003070000098846-E0PtaythJrl6
11:44:59 65 5,430.0000 XLON 07003070000098852-E0PtaythJsFq
11:45:26 153 5,428.0000 XLON 05003050000098371-E0PtaythJsTZ
11:54:39 321 5,442.0000 XLON 07003070000101855-E0PtaythJwjd
11:54:39 293 5,440.0000 XLON 05003050000101226-E0PtaythJwju
11:54:39 177 5,440.0000 XLON 07003070000101556-E0PtaythJwk4
11:54:39 68 5,440.0000 XLON 05003050000101348-E0PtaythJwk2
12:00:36 272 5,434.0000 XLON 07003070000101868-E0PtaythK0Nc
12:00:36 76 5,432.0000 XLON 05003050000103119-E0PtaythK0Nw
12:04:05 165 5,438.0000 XLON 05003050000104869-E0PtaythK27e
12:04:17 203 5,436.0000 XLON 07003070000104325-E0PtaythK2Av
12:04:38 134 5,434.0000 XLON 07003070000105185-E0PtaythK2TZ
12:04:38 183 5,436.0000 XLON 05003050000105065-E0PtaythK2S4
12:07:33 108 5,438.0000 XLON 05003050000106214-E0PtaythK3j2
12:07:41 5 5,438.0000 XLON 05003050000106272-E0PtaythK3lG
12:08:41 12 5,438.0000 XLON 07003070000106788-E0PtaythK4FZ
12:09:51 6 5,438.0000 XLON 07003070000107254-E0PtaythK4wW
12:09:51 67 5,438.0000 XLON 07003070000107254-E0PtaythK4wY
12:11:01 73 5,438.0000 XLON 07003070000107713-E0PtaythK5kK
12:11:31 53 5,438.0000 XLON 05003050000107755-E0PtaythK65c
12:13:41 12 5,438.0000 XLON 05003050000108419-E0PtaythK7AC
12:13:57 104 5,436.0000 XLON 05003050000106014-E0PtaythK7H0
12:14:10 70 5,434.0000 XLON 05003050000106215-E0PtaythK7PS
12:14:10 78 5,434.0000 XLON 05003050000108105-E0PtaythK7PU
12:14:51 24 5,434.0000 XLON 05003050000108851-E0PtaythK7aD
12:14:51 50 5,434.0000 XLON 05003050000108851-E0PtaythK7aF
12:19:47 174 5,436.0000 XLON 07003070000110580-E0PtaythK9bR
12:24:26 224 5,438.0000 XLON 05003050000111911-E0PtaythKBKy
12:24:27 218 5,436.0000 XLON 07003070000111131-E0PtaythKBM5
12:24:44 117 5,434.0000 XLON 05003050000109233-E0PtaythKBWw
12:24:45 91 5,428.0000 XLON 07003070000112051-E0PtaythKBaF
12:27:30 136 5,430.0000 XLON 05003050000112555-E0PtaythKCc3
12:29:09 92 5,426.0000 XLON 07003070000112958-E0PtaythKDrd
12:29:09 185 5,428.0000 XLON 07003070000112508-E0PtaythKDqy
12:30:25 106 5,420.0000 XLON 07003070000113441-E0PtaythKEyz
12:30:25 125 5,422.0000 XLON 05003050000113354-E0PtaythKEyM
12:33:03 105 5,420.0000 XLON 07003070000114578-E0PtaythKGBz
12:34:35 123 5,420.0000 XLON 05003050000114872-E0PtaythKH0a
12:39:21 160 5,424.0000 XLON 05003050000116012-E0PtaythKIdq
12:39:21 209 5,426.0000 XLON 07003070000116379-E0PtaythKIdV
12:39:26 128 5,422.0000 XLON 07003070000115698-E0PtaythKIgc
12:42:04 124 5,424.0000 XLON 07003070000117186-E0PtaythKJya
12:43:03 113 5,422.0000 XLON 07003070000117061-E0PtaythKKIb
12:45:24 113 5,424.0000 XLON 07003070000118059-E0PtaythKLDL
12:47:01 119 5,426.0000 XLON 05003050000118325-E0PtaythKM26
12:50:27 198 5,428.0000 XLON 05003050000119158-E0PtaythKNZf
12:51:05 46 5,428.0000 XLON 05003050000119344-E0PtaythKO5n
12:51:05 109 5,428.0000 XLON 05003050000119344-E0PtaythKO5p
12:52:26 174 5,426.0000 XLON 07003070000118609-E0PtaythKOy0
12:53:05 113 5,422.0000 XLON 07003070000119955-E0PtaythKPGz
12:55:03 120 5,426.0000 XLON 05003050000120387-E0PtaythKQSZ
12:56:33 148 5,426.0000 XLON 07003070000120955-E0PtaythKR94
12:58:10 173 5,432.0000 XLON 07003070000121338-E0PtaythKRuz
13:00:11 127 5,430.0000 XLON 05003050000121133-E0PtaythKT39
13:00:12 102 5,428.0000 XLON 05003050000121542-E0PtaythKT7M
13:02:33 26 5,430.0000 XLON 05003050000122712-E0PtaythKUYE
13:02:33 47 5,430.0000 XLON 05003050000122712-E0PtaythKUYG
13:02:34 101 5,424.0000 XLON 07003070000121816-E0PtaythKUbh
13:02:34 94 5,428.0000 XLON 05003050000122153-E0PtaythKUaG
13:04:57 78 5,422.0000 XLON 07003070000123290-E0PtaythKWGz
13:08:21 6 5,424.0000 XLON 05003050000125026-E0PtaythKYAw
13:08:40 150 5,422.0000 XLON 05003050000124659-E0PtaythKYIA
13:10:17 185 5,428.0000 XLON 05003050000126089-E0PtaythKZhl
13:10:39 86 5,428.0000 XLON 05003050000126112-E0PtaythKa1i
13:11:33 129 5,426.0000 XLON 07003070000126481-E0PtaythKalJ
13:13:20 132 5,434.0000 XLON 07003070000127265-E0PtaythKbl0
13:13:20 133 5,432.0000 XLON 05003050000127141-E0PtaythKblT
13:14:24 106 5,450.0000 XLON 05003050000127517-E0PtaythKcYo
13:15:05 55 5,448.0000 XLON 07003070000127623-E0PtaythKcyg
13:15:05 41 5,448.0000 XLON 07003070000127623-E0PtaythKcyj
13:18:05 150 5,444.0000 XLON 07003070000128821-E0PtaythKeVc
13:20:03 128 5,444.0000 XLON 05003050000129187-E0PtaythKfo0
13:21:54 180 5,444.0000 XLON 05003050000129735-E0PtaythKgsx
13:24:11 90 5,440.0000 XLON 05003050000130328-E0PtaythKiLK
13:24:11 2 5,442.0000 XLON 07003070000129822-E0PtaythKiKB
13:24:11 125 5,442.0000 XLON 07003070000129822-E0PtaythKiKF
13:24:11 41 5,442.0000 XLON 07003070000129822-E0PtaythKiK4
13:24:11 114 5,444.0000 XLON 05003050000130801-E0PtaythKiIx
13:27:14 125 5,440.0000 XLON 05003050000131914-E0PtaythKkQq
13:29:10 154 5,442.0000 XLON 05003050000132105-E0PtaythKlRv
13:29:42 121 5,440.0000 XLON 05003050000132079-E0PtaythKlqe
13:32:30 171 5,440.0000 XLON 07003070000133271-E0PtaythKo3j
13:33:10 147 5,438.0000 XLON 07003070000132617-E0PtaythKoUT
13:37:30 174 5,440.0000 XLON 07003070000134525-E0PtaythKqrb
13:38:11 157 5,442.0000 XLON 05003050000135981-E0PtaythKrFe
13:40:02 175 5,442.0000 XLON 05003050000136520-E0PtaythKsZU
13:43:07 38 5,444.0000 XLON 07003070000137811-E0PtaythKubV
13:43:07 1 5,444.0000 XLON 07003070000137811-E0PtaythKuba
13:43:07 1 5,444.0000 XLON 07003070000137811-E0PtaythKubd
13:43:07 151 5,444.0000 XLON 07003070000137811-E0PtaythKubg
13:43:07 191 5,446.0000 XLON 07003070000137831-E0PtaythKuax
13:43:10 188 5,440.0000 XLON 05003050000135755-E0PtaythKuh0
13:47:06 175 5,446.0000 XLON 05003050000138977-E0PtaythKwtP
13:48:52 146 5,448.0000 XLON 05003050000139774-E0PtaythKyJC
13:49:45 161 5,446.0000 XLON 05003050000139561-E0PtaythKyfy
13:51:41 154 5,450.0000 XLON 07003070000141172-E0PtaythKzb7
13:51:41 125 5,450.0000 XLON 05003050000141016-E0PtaythKzb9
13:53:15 154 5,446.0000 XLON 05003050000141017-E0PtaythL0jS
13:53:21 137 5,444.0000 XLON 07003070000141543-E0PtaythL0nK
13:54:26 158 5,450.0000 XLON 05003050000142026-E0PtaythL1KM
13:57:41 154 5,454.0000 XLON 05003050000143125-E0PtaythL3gT
13:59:21 3 5,454.0000 XLON 05003050000143713-E0PtaythL4Tb
13:59:21 57 5,454.0000 XLON 05003050000143713-E0PtaythL4Td
13:59:23 14 5,454.0000 XLON 05003050000143723-E0PtaythL4U4
13:59:32 132 5,454.0000 XLON 07003070000143904-E0PtaythL4Zk
13:59:35 139 5,452.0000 XLON 05003050000142544-E0PtaythL4bi
14:01:31 183 5,452.0000 XLON 05003050000144736-E0PtaythL5v1
14:03:10 157 5,450.0000 XLON 05003050000144523-E0PtaythL7GE
14:04:37 196 5,454.0000 XLON 07003070000146131-E0PtaythL8cf
14:09:10 182 5,460.0000 XLON 07003070000146991-E0PtaythLBmG
14:10:01 163 5,458.0000 XLON 05003050000146674-E0PtaythLCGU
14:11:54 27 5,458.0000 XLON 05003050000148710-E0PtaythLDrd
14:11:54 188 5,458.0000 XLON 05003050000148710-E0PtaythLDrk
14:13:11 27 5,458.0000 XLON 07003070000149737-E0PtaythLEwn
14:14:21 13 5,458.0000 XLON 07003070000150206-E0PtaythLG75
14:14:46 229 5,462.0000 XLON 05003050000150293-E0PtaythLGZC
14:15:00 241 5,460.0000 XLON 07003070000150393-E0PtaythLGns
14:16:31 150 5,462.0000 XLON 07003070000151277-E0PtaythLIBD
14:17:11 113 5,464.0000 XLON 07003070000151534-E0PtaythLIlq
14:23:00 319 5,472.0000 XLON 05003050000153334-E0PtaythLNru
14:24:46 17 5,480.0000 XLON 07003070000154559-E0PtaythLPiO
14:25:06 69 5,480.0000 XLON 07003070000154736-E0PtaythLQEd
14:25:36 9 5,482.0000 XLON 05003050000154871-E0PtaythLQik
14:25:41 188 5,482.0000 XLON 07003070000155083-E0PtaythLQky
14:25:41 3 5,482.0000 XLON 07003070000155083-E0PtaythLQl2
14:25:41 210 5,482.0000 XLON 07003070000155083-E0PtaythLQl4
14:26:13 134 5,478.0000 XLON 05003050000154960-E0PtaythLRC4
14:26:13 139 5,478.0000 XLON 05003050000155106-E0PtaythLRC8
14:26:13 290 5,480.0000 XLON 07003070000154969-E0PtaythLRBd
14:26:13 292 5,482.0000 XLON 07003070000155242-E0PtaythLRB9
14:29:08 242 5,474.0000 XLON 07003070000156094-E0PtaythLU6U
14:29:09 122 5,468.0000 XLON 07003070000156478-E0PtaythLUAX
14:29:09 242 5,472.0000 XLON 05003050000155946-E0PtaythLU7s
14:29:57 211 5,462.0000 XLON 07003070000157287-E0PtaythLUt9
14:30:00 164 5,460.0000 XLON 05003050000157163-E0PtaythLVFQ
14:30:00 57 5,460.0000 XLON 05003050000157163-E0PtaythLVFT
14:30:00 8 5,460.0000 XLON 05003050000157163-E0PtaythLVFO
14:30:01 88 5,458.0000 XLON 07003070000157590-E0PtaythLVP0
14:31:10 160 5,460.0000 XLON 07003070000159087-E0PtaythLZiF
14:31:14 224 5,458.0000 XLON 05003050000158989-E0PtaythLa3W
14:31:22 187 5,456.0000 XLON 07003070000159088-E0PtaythLalj
14:31:22 21 5,456.0000 XLON 07003070000159088-E0PtaythLall
14:32:48 156 5,452.0000 XLON 05003050000161139-E0PtaythLeAt
14:34:29 227 5,456.0000 XLON 07003070000162833-E0PtaythLhfL
14:34:48 162 5,454.0000 XLON 07003070000162813-E0PtaythLiWP
14:36:31 76 5,458.0000 XLON 07003070000164884-E0PtaythLmHR
14:36:42 186 5,456.0000 XLON 05003050000164377-E0PtaythLmeN
14:37:05 124 5,454.0000 XLON 07003070000164885-E0PtaythLnaR
14:37:48 163 5,452.0000 XLON 07003070000165961-E0PtaythLp0d
14:37:48 163 5,450.0000 XLON 05003050000165866-E0PtaythLp0v
14:38:10 97 5,446.0000 XLON 07003070000165962-E0PtaythLqHL
14:38:15 50 5,444.0000 XLON 05003050000165393-E0PtaythLqan
14:38:15 29 5,444.0000 XLON 05003050000165393-E0PtaythLqar
14:39:24 117 5,446.0000 XLON 05003050000166976-E0PtaythLsV7
14:41:23 179 5,452.0000 XLON 07003070000169197-E0PtaythLwDU
14:42:42 257 5,458.0000 XLON 07003070000170252-E0PtaythLyeG
14:42:43 61 5,456.0000 XLON 07003070000170253-E0PtaythLygY
14:42:43 147 5,454.0000 XLON 05003050000169389-E0PtaythLygl
14:42:43 179 5,454.0000 XLON 05003050000170175-E0PtaythLygt
14:44:52 181 5,450.0000 XLON 05003050000172095-E0PtaythM2SI
14:46:22 188 5,450.0000 XLON 05003050000173341-E0PtaythM4q6
14:46:29 139 5,448.0000 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: 68,400
Date of transaction: 12 January 2026
Average price paid per share (pence): 5,436.4359
Lowest price paid per share (pence): 5,384.0000
Highest price paid per share (pence): 5,482.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,455,797 (excluding Treasury shares), and the
Company will hold 34,899,036 ordinary shares in Treasury.
The figure of 416,455,797 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
08:01:30 6 5,414.0000 XLON 05003050000005419-E0PtaythHCQi
08:01:41 269 5,414.0000 XLON 05003050000005419-E0PtaythHCrD
08:02:40 99 5,432.0000 XLON 07003070000006189-E0PtaythHFMB
08:02:40 223 5,432.0000 XLON 07003070000006189-E0PtaythHFMD
08:03:02 100 5,426.0000 XLON 05003050000006097-E0PtaythHFwn
08:03:02 125 5,426.0000 XLON 07003070000006147-E0PtaythHFwp
08:05:02 248 5,428.0000 XLON 05003050000006494-E0PtaythHIsi
08:05:02 248 5,424.0000 XLON 05003050000006476-E0PtaythHIss
08:05:02 248 5,432.0000 XLON 05003050000006528-E0PtaythHIrn
08:06:02 196 5,400.0000 XLON 05003050000006767-E0PtaythHKlk
08:06:07 140 5,394.0000 XLON 07003070000006866-E0PtaythHKvU
08:07:53 175 5,412.0000 XLON 07003070000007185-E0PtaythHNd9
08:08:02 178 5,408.0000 XLON 07003070000007161-E0PtaythHNmL
08:08:32 64 5,394.0000 XLON 07003070000007206-E0PtaythHOjJ
08:09:25 116 5,384.0000 XLON 05003050000007357-E0PtaythHPxy
08:11:34 203 5,394.0000 XLON 07003070000007725-E0PtaythHTFP
08:12:01 103 5,392.0000 XLON 07003070000007660-E0PtaythHThQ
08:12:01 84 5,392.0000 XLON 07003070000007660-E0PtaythHThS
08:12:50 185 5,392.0000 XLON 05003050000007768-E0PtaythHUx6
08:16:05 218 5,426.0000 XLON 05003050000008580-E0PtaythHZK5
08:16:55 189 5,428.0000 XLON 05003050000009093-E0PtaythHZxB
08:16:55 18 5,428.0000 XLON 07003070000009198-E0PtaythHZxD
08:16:55 79 5,428.0000 XLON 07003070000009198-E0PtaythHZxF
08:17:43 104 5,430.0000 XLON 05003050000009615-E0PtaythHalX
08:17:43 124 5,430.0000 XLON 05003050000009615-E0PtaythHalZ
08:18:17 166 5,428.0000 XLON 07003070000009726-E0PtaythHbHr
08:19:42 178 5,430.0000 XLON 05003050000010840-E0PtaythHdBI
08:19:43 178 5,428.0000 XLON 07003070000010716-E0PtaythHdDs
08:21:35 97 5,426.0000 XLON 05003050000012109-E0PtaythHfyG
08:23:29 49 5,428.0000 XLON 05003050000012656-E0PtaythHhpy
08:23:29 127 5,428.0000 XLON 05003050000012656-E0PtaythHhq1
08:23:29 37 5,430.0000 XLON 05003050000012851-E0PtaythHhof
08:23:29 155 5,430.0000 XLON 05003050000012851-E0PtaythHhoh
08:23:38 55 5,426.0000 XLON 05003050000012109-E0PtaythHhzI
08:23:38 116 5,426.0000 XLON 07003070000012699-E0PtaythHhzK
08:24:21 21 5,422.0000 XLON 07003070000013532-E0PtaythHimO
08:24:21 104 5,422.0000 XLON 07003070000013532-E0PtaythHimQ
08:26:31 151 5,420.0000 XLON 05003050000014467-E0PtaythHkVW
08:27:46 173 5,424.0000 XLON 05003050000015124-E0PtaythHlia
08:28:03 56 5,422.0000 XLON 07003070000014972-E0PtaythHm6X
08:28:03 12 5,422.0000 XLON 07003070000014972-E0PtaythHm6Z
08:28:03 114 5,422.0000 XLON 07003070000015198-E0PtaythHm6d
08:29:23 22 5,420.0000 XLON 07003070000016202-E0PtaythHnBa
08:29:58 118 5,416.0000 XLON 05003050000016242-E0PtaythHnf4
08:31:06 152 5,416.0000 XLON 05003050000017257-E0PtaythHpFq
08:33:06 155 5,422.0000 XLON 07003070000018737-E0PtaythHr7P
08:33:39 15 5,420.0000 XLON 05003050000018643-E0PtaythHrYf
08:33:39 71 5,420.0000 XLON 05003050000018643-E0PtaythHrYm
08:33:39 77 5,420.0000 XLON 07003070000018738-E0PtaythHrYo
08:35:49 21 5,414.0000 XLON 07003070000019542-E0PtaythHtNK
08:35:49 155 5,414.0000 XLON 07003070000019542-E0PtaythHtNE
08:36:01 175 5,412.0000 XLON 05003050000020184-E0PtaythHtVw
08:36:58 179 5,410.0000 XLON 05003050000019318-E0PtaythHuHp
08:37:49 167 5,412.0000 XLON 07003070000021253-E0PtaythHuzR
08:39:25 179 5,408.0000 XLON 05003050000021166-E0PtaythHwoV
08:39:45 87 5,404.0000 XLON 07003070000021918-E0PtaythHx4I
08:41:36 120 5,410.0000 XLON 07003070000023146-E0PtaythHytC
08:41:47 20 5,410.0000 XLON 07003070000023146-E0PtaythHz3k
08:42:40 8 5,412.0000 XLON 07003070000023756-E0PtaythHzxB
08:42:40 82 5,412.0000 XLON 07003070000023756-E0PtaythHzxD
08:43:03 117 5,408.0000 XLON 07003070000022987-E0PtaythI0GG
08:44:46 86 5,406.0000 XLON 07003070000024520-E0PtaythI1WZ
08:46:30 15 5,404.0000 XLON 07003070000025599-E0PtaythI2f7
08:46:57 143 5,404.0000 XLON 07003070000025599-E0PtaythI2sO
08:48:41 8 5,404.0000 XLON 05003050000026638-E0PtaythI48y
08:49:11 220 5,404.0000 XLON 05003050000026896-E0PtaythI4af
08:49:23 174 5,402.0000 XLON 07003070000025290-E0PtaythI4mT
08:50:22 129 5,410.0000 XLON 07003070000027447-E0PtaythI5nm
08:51:00 152 5,408.0000 XLON 05003050000027732-E0PtaythI6iB
08:51:00 102 5,408.0000 XLON 05003050000027732-E0PtaythI6iD
08:52:24 89 5,404.0000 XLON 07003070000027427-E0PtaythI7mU
08:52:48 124 5,404.0000 XLON 05003050000028566-E0PtaythI7zM
08:55:04 168 5,420.0000 XLON 07003070000029561-E0PtaythI9ux
08:55:05 129 5,418.0000 XLON 05003050000029508-E0PtaythI9xs
08:56:00 143 5,416.0000 XLON 07003070000030182-E0PtaythIB2D
08:56:31 143 5,414.0000 XLON 07003070000030183-E0PtaythIBNE
08:57:55 140 5,416.0000 XLON 07003070000030936-E0PtaythICSL
08:59:27 105 5,416.0000 XLON 07003070000031741-E0PtaythIDcb
09:02:30 2 5,422.0000 XLON 07003070000034236-E0PtaythIGpI
09:02:34 136 5,420.0000 XLON 07003070000033938-E0PtaythIGuX
09:03:41 192 5,420.0000 XLON 07003070000035087-E0PtaythIHn7
09:04:27 83 5,420.0000 XLON 05003050000035308-E0PtaythIIS6
09:04:27 84 5,420.0000 XLON 07003070000035380-E0PtaythIIS2
09:04:27 195 5,420.0000 XLON 07003070000035401-E0PtaythIIS4
09:06:14 105 5,418.0000 XLON 07003070000036319-E0PtaythIJhq
09:08:24 141 5,420.0000 XLON 05003050000037441-E0PtaythIL2I
09:09:49 169 5,418.0000 XLON 05003050000037175-E0PtaythILof
09:09:49 130 5,420.0000 XLON 05003050000037887-E0PtaythILoG
09:12:10 106 5,424.0000 XLON 07003070000039005-E0PtaythINXL
09:13:30 183 5,424.0000 XLON 07003070000039391-E0PtaythIODY
09:14:20 159 5,422.0000 XLON 07003070000038773-E0PtaythIObR
09:16:19 109 5,426.0000 XLON 05003050000040277-E0PtaythIPmd
09:16:21 118 5,424.0000 XLON 07003070000040054-E0PtaythIPnn
09:18:13 177 5,430.0000 XLON 07003070000041457-E0PtaythIR18
09:19:03 137 5,426.0000 XLON 07003070000041442-E0PtaythIRV9
09:20:04 91 5,424.0000 XLON 05003050000041966-E0PtaythIS9U
09:24:00 145 5,432.0000 XLON 05003050000043702-E0PtaythIUWr
09:24:20 218 5,428.0000 XLON 07003070000043616-E0PtaythIUiG
09:26:31 100 5,432.0000 XLON 07003070000045080-E0PtaythIWCk
09:28:50 176 5,432.0000 XLON 07003070000045712-E0PtaythIXNK
09:29:55 242 5,440.0000 XLON 07003070000046258-E0PtaythIXuD
09:30:11 161 5,438.0000 XLON 05003050000046083-E0PtaythIYGy
09:33:26 176 5,436.0000 XLON 05003050000046836-E0PtaythIZqw
09:33:26 152 5,438.0000 XLON 07003070000046859-E0PtaythIZq4
09:34:35 172 5,436.0000 XLON 05003050000048119-E0PtaythIaSO
09:34:35 135 5,436.0000 XLON 07003070000048138-E0PtaythIaSQ
09:38:15 130 5,438.0000 XLON 07003070000049539-E0PtaythIdgh
09:38:15 125 5,436.0000 XLON 05003050000048731-E0PtaythIdgo
09:38:16 122 5,434.0000 XLON 07003070000049341-E0PtaythIdiC
09:41:04 124 5,436.0000 XLON 05003050000050534-E0PtaythIfOZ
09:43:41 8 5,436.0000 XLON 07003070000051557-E0PtaythIgj7
09:43:41 10 5,436.0000 XLON 07003070000051557-E0PtaythIgj9
09:44:52 107 5,434.0000 XLON 05003050000049971-E0PtaythIhHq
09:44:52 61 5,434.0000 XLON 07003070000051829-E0PtaythIhHy
09:45:26 107 5,432.0000 XLON 05003050000049931-E0PtaythIhjD
09:45:26 61 5,432.0000 XLON 05003050000051772-E0PtaythIhjH
09:48:41 17 5,432.0000 XLON 07003070000053530-E0PtaythIjeh
09:48:41 46 5,432.0000 XLON 07003070000053530-E0PtaythIjej
09:48:41 51 5,432.0000 XLON 07003070000053530-E0PtaythIjel
09:48:57 192 5,430.0000 XLON 07003070000052509-E0PtaythIjnE
09:49:52 146 5,432.0000 XLON 05003050000053797-E0PtaythIkSA
09:49:52 160 5,432.0000 XLON 07003070000053844-E0PtaythIkS8
09:52:03 187 5,444.0000 XLON 05003050000054577-E0PtaythImKg
09:52:35 155 5,442.0000 XLON 07003070000054458-E0PtaythImcJ
09:55:51 10 5,442.0000 XLON 07003070000056137-E0PtaythIoUK
09:59:26 172 5,442.0000 XLON 05003050000056619-E0PtaythIqOg
09:59:51 69 5,440.0000 XLON 05003050000054783-E0PtaythIqky
09:59:51 76 5,440.0000 XLON 07003070000056301-E0PtaythIql0
10:01:31 168 5,444.0000 XLON 07003070000058377-E0PtaythIs3i
10:02:04 76 5,446.0000 XLON 05003050000058556-E0PtaythIsW7
10:02:04 92 5,446.0000 XLON 07003070000058572-E0PtaythIsW5
10:04:07 146 5,448.0000 XLON 07003070000059182-E0PtaythIuUx
10:04:07 133 5,448.0000 XLON 05003050000059150-E0PtaythIuUz
10:04:32 122 5,446.0000 XLON 05003050000059419-E0PtaythIv7h
10:04:50 133 5,444.0000 XLON 05003050000059374-E0PtaythIvSj
10:06:17 101 5,442.0000 XLON 07003070000060155-E0PtaythIxj8
10:06:24 120 5,440.0000 XLON 05003050000060131-E0PtaythIxpH
10:07:42 120 5,440.0000 XLON 07003070000060910-E0PtaythIzEB
10:10:27 104 5,438.0000 XLON 05003050000060890-E0PtaythJ0nR
10:10:42 81 5,436.0000 XLON 07003070000061875-E0PtaythJ0wJ
10:10:44 81 5,432.0000 XLON 05003050000061856-E0PtaythJ181
10:10:44 35 5,432.0000 XLON 05003050000061856-E0PtaythJ183
10:15:25 188 5,430.0000 XLON 07003070000064956-E0PtaythJ6YL
10:22:02 132 5,438.0000 XLON 05003050000067289-E0PtaythJAVW
10:22:02 182 5,438.0000 XLON 07003070000066310-E0PtaythJAVO
10:23:04 65 5,436.0000 XLON 07003070000067107-E0PtaythJAta
10:23:04 83 5,438.0000 XLON 05003050000068403-E0PtaythJAt8
10:23:04 104 5,438.0000 XLON 05003050000068444-E0PtaythJAtA
10:24:21 6 5,436.0000 XLON 05003050000069119-E0PtaythJBQm
10:26:42 49 5,440.0000 XLON 05003050000070103-E0PtaythJCXP
10:26:42 6 5,440.0000 XLON 05003050000070103-E0PtaythJCXR
10:26:44 120 5,434.0000 XLON 05003050000066247-E0PtaythJCbi
10:26:44 279 5,436.0000 XLON 05003050000070088-E0PtaythJCax
10:28:08 140 5,434.0000 XLON 07003070000070640-E0PtaythJDNV
10:29:10 196 5,432.0000 XLON 05003050000070563-E0PtaythJDmc
10:29:50 144 5,424.0000 XLON 07003070000071306-E0PtaythJEGB
10:29:50 124 5,422.0000 XLON 05003050000071242-E0PtaythJEGc
10:34:29 146 5,420.0000 XLON 05003050000073093-E0PtaythJGjN
10:34:29 65 5,420.0000 XLON 07003070000073500-E0PtaythJGjP
10:36:25 98 5,422.0000 XLON 07003070000073674-E0PtaythJHn3
10:37:47 142 5,420.0000 XLON 05003050000074599-E0PtaythJINS
10:37:47 81 5,418.0000 XLON 05003050000072001-E0PtaythJINo
10:37:47 63 5,418.0000 XLON 05003050000073610-E0PtaythJINq
10:41:01 151 5,416.0000 XLON 05003050000075196-E0PtaythJJge
10:42:41 139 5,420.0000 XLON 07003070000076355-E0PtaythJKgy
10:42:41 7 5,420.0000 XLON 07003070000076355-E0PtaythJKh0
10:43:51 88 5,418.0000 XLON 05003050000076130-E0PtaythJLLc
10:43:51 74 5,418.0000 XLON 07003070000076188-E0PtaythJLLa
10:47:41 95 5,420.0000 XLON 05003050000078246-E0PtaythJN9M
10:47:41 174 5,420.0000 XLON 07003070000078278-E0PtaythJN9O
10:47:41 9 5,422.0000 XLON 07003070000078324-E0PtaythJN8y
10:50:28 127 5,416.0000 XLON 05003050000077025-E0PtaythJOGH
10:51:47 217 5,416.0000 XLON 07003070000079750-E0PtaythJOlz
10:51:48 132 5,412.0000 XLON 05003050000078318-E0PtaythJOqC
10:51:51 116 5,410.0000 XLON 07003070000079969-E0PtaythJOuZ
10:53:29 92 5,408.0000 XLON 05003050000080515-E0PtaythJPkw
10:55:01 177 5,410.0000 XLON 07003070000081231-E0PtaythJQY0
10:56:28 120 5,406.0000 XLON 07003070000080584-E0PtaythJRsa
10:59:42 139 5,406.0000 XLON 07003070000083483-E0PtaythJThC
11:01:11 105 5,410.0000 XLON 07003070000084268-E0PtaythJUla
11:03:41 17 5,410.0000 XLON 05003050000085589-E0PtaythJW0b
11:03:41 71 5,410.0000 XLON 05003050000085589-E0PtaythJW0d
11:04:11 10 5,410.0000 XLON 05003050000085846-E0PtaythJWLV
11:05:22 26 5,416.0000 XLON 05003050000086320-E0PtaythJWw1
11:06:01 53 5,416.0000 XLON 05003050000086486-E0PtaythJXOQ
11:06:01 174 5,416.0000 XLON 05003050000086486-E0PtaythJXOS
11:08:27 195 5,412.0000 XLON 07003070000087237-E0PtaythJZOr
11:08:27 196 5,414.0000 XLON 07003070000086199-E0PtaythJZOU
11:09:40 138 5,416.0000 XLON 05003050000087683-E0PtaythJaGq
11:10:10 163 5,414.0000 XLON 07003070000087777-E0PtaythJaWS
11:12:41 5 5,420.0000 XLON 05003050000088951-E0PtaythJbz0
11:12:41 25 5,420.0000 XLON 05003050000088951-E0PtaythJbz2
11:12:41 119 5,420.0000 XLON 05003050000088951-E0PtaythJbz4
11:15:28 60 5,424.0000 XLON 05003050000089801-E0PtaythJdUk
11:15:28 25 5,424.0000 XLON 05003050000089801-E0PtaythJdUm
11:16:01 77 5,424.0000 XLON 05003050000089945-E0PtaythJdpC
11:17:29 61 5,426.0000 XLON 07003070000090508-E0PtaythJedy
11:17:41 83 5,424.0000 XLON 07003070000090243-E0PtaythJela
11:17:41 88 5,426.0000 XLON 05003050000090406-E0PtaythJel2
11:17:41 89 5,426.0000 XLON 05003050000090406-E0PtaythJel4
11:17:42 182 5,422.0000 XLON 07003070000089950-E0PtaythJen8
11:20:09 114 5,422.0000 XLON 07003070000091122-E0PtaythJfc7
11:20:35 99 5,420.0000 XLON 05003050000090954-E0PtaythJfpY
11:21:46 87 5,420.0000 XLON 05003050000091548-E0PtaythJgJa
11:24:20 110 5,414.0000 XLON 07003070000092174-E0PtaythJhaV
11:27:22 150 5,418.0000 XLON 05003050000093565-E0PtaythJj9m
11:28:31 107 5,416.0000 XLON 07003070000093306-E0PtaythJjmi
11:29:31 98 5,418.0000 XLON 05003050000094115-E0PtaythJkGg
11:29:31 122 5,418.0000 XLON 07003070000094312-E0PtaythJkGi
11:32:06 95 5,432.0000 XLON 05003050000094826-E0PtaythJls2
11:33:11 36 5,432.0000 XLON 07003070000095478-E0PtaythJmNg
11:33:11 68 5,432.0000 XLON 07003070000095478-E0PtaythJmNi
11:33:12 114 5,430.0000 XLON 07003070000094927-E0PtaythJmQM
11:34:21 125 5,430.0000 XLON 07003070000095824-E0PtaythJmqZ
11:35:25 98 5,428.0000 XLON 05003050000095693-E0PtaythJnN8
11:36:16 72 5,428.0000 XLON 05003050000096186-E0PtaythJnmV
11:36:25 108 5,426.0000 XLON 07003070000096319-E0PtaythJo4W
11:38:37 64 5,424.0000 XLON 07003070000097175-E0PtaythJp4I
11:40:24 39 5,424.0000 XLON 07003070000097416-E0PtaythJppz
11:40:24 56 5,424.0000 XLON 07003070000097416-E0PtaythJpq1
11:40:55 64 5,422.0000 XLON 05003050000096856-E0PtaythJqGm
11:43:51 48 5,430.0000 XLON 07003070000098846-E0PtaythJrl6
11:44:59 65 5,430.0000 XLON 07003070000098852-E0PtaythJsFq
11:45:26 153 5,428.0000 XLON 05003050000098371-E0PtaythJsTZ
11:54:39 321 5,442.0000 XLON 07003070000101855-E0PtaythJwjd
11:54:39 293 5,440.0000 XLON 05003050000101226-E0PtaythJwju
11:54:39 177 5,440.0000 XLON 07003070000101556-E0PtaythJwk4
11:54:39 68 5,440.0000 XLON 05003050000101348-E0PtaythJwk2
12:00:36 272 5,434.0000 XLON 07003070000101868-E0PtaythK0Nc
12:00:36 76 5,432.0000 XLON 05003050000103119-E0PtaythK0Nw
12:04:05 165 5,438.0000 XLON 05003050000104869-E0PtaythK27e
12:04:17 203 5,436.0000 XLON 07003070000104325-E0PtaythK2Av
12:04:38 134 5,434.0000 XLON 07003070000105185-E0PtaythK2TZ
12:04:38 183 5,436.0000 XLON 05003050000105065-E0PtaythK2S4
12:07:33 108 5,438.0000 XLON 05003050000106214-E0PtaythK3j2
12:07:41 5 5,438.0000 XLON 05003050000106272-E0PtaythK3lG
12:08:41 12 5,438.0000 XLON 07003070000106788-E0PtaythK4FZ
12:09:51 6 5,438.0000 XLON 07003070000107254-E0PtaythK4wW
12:09:51 67 5,438.0000 XLON 07003070000107254-E0PtaythK4wY
12:11:01 73 5,438.0000 XLON 07003070000107713-E0PtaythK5kK
12:11:31 53 5,438.0000 XLON 05003050000107755-E0PtaythK65c
12:13:41 12 5,438.0000 XLON 05003050000108419-E0PtaythK7AC
12:13:57 104 5,436.0000 XLON 05003050000106014-E0PtaythK7H0
12:14:10 70 5,434.0000 XLON 05003050000106215-E0PtaythK7PS
12:14:10 78 5,434.0000 XLON 05003050000108105-E0PtaythK7PU
12:14:51 24 5,434.0000 XLON 05003050000108851-E0PtaythK7aD
12:14:51 50 5,434.0000 XLON 05003050000108851-E0PtaythK7aF
12:19:47 174 5,436.0000 XLON 07003070000110580-E0PtaythK9bR
12:24:26 224 5,438.0000 XLON 05003050000111911-E0PtaythKBKy
12:24:27 218 5,436.0000 XLON 07003070000111131-E0PtaythKBM5
12:24:44 117 5,434.0000 XLON 05003050000109233-E0PtaythKBWw
12:24:45 91 5,428.0000 XLON 07003070000112051-E0PtaythKBaF
12:27:30 136 5,430.0000 XLON 05003050000112555-E0PtaythKCc3
12:29:09 92 5,426.0000 XLON 07003070000112958-E0PtaythKDrd
12:29:09 185 5,428.0000 XLON 07003070000112508-E0PtaythKDqy
12:30:25 106 5,420.0000 XLON 07003070000113441-E0PtaythKEyz
12:30:25 125 5,422.0000 XLON 05003050000113354-E0PtaythKEyM
12:33:03 105 5,420.0000 XLON 07003070000114578-E0PtaythKGBz
12:34:35 123 5,420.0000 XLON 05003050000114872-E0PtaythKH0a
12:39:21 160 5,424.0000 XLON 05003050000116012-E0PtaythKIdq
12:39:21 209 5,426.0000 XLON 07003070000116379-E0PtaythKIdV
12:39:26 128 5,422.0000 XLON 07003070000115698-E0PtaythKIgc
12:42:04 124 5,424.0000 XLON 07003070000117186-E0PtaythKJya
12:43:03 113 5,422.0000 XLON 07003070000117061-E0PtaythKKIb
12:45:24 113 5,424.0000 XLON 07003070000118059-E0PtaythKLDL
12:47:01 119 5,426.0000 XLON 05003050000118325-E0PtaythKM26
12:50:27 198 5,428.0000 XLON 05003050000119158-E0PtaythKNZf
12:51:05 46 5,428.0000 XLON 05003050000119344-E0PtaythKO5n
12:51:05 109 5,428.0000 XLON 05003050000119344-E0PtaythKO5p
12:52:26 174 5,426.0000 XLON 07003070000118609-E0PtaythKOy0
12:53:05 113 5,422.0000 XLON 07003070000119955-E0PtaythKPGz
12:55:03 120 5,426.0000 XLON 05003050000120387-E0PtaythKQSZ
12:56:33 148 5,426.0000 XLON 07003070000120955-E0PtaythKR94
12:58:10 173 5,432.0000 XLON 07003070000121338-E0PtaythKRuz
13:00:11 127 5,430.0000 XLON 05003050000121133-E0PtaythKT39
13:00:12 102 5,428.0000 XLON 05003050000121542-E0PtaythKT7M
13:02:33 26 5,430.0000 XLON 05003050000122712-E0PtaythKUYE
13:02:33 47 5,430.0000 XLON 05003050000122712-E0PtaythKUYG
13:02:34 101 5,424.0000 XLON 07003070000121816-E0PtaythKUbh
13:02:34 94 5,428.0000 XLON 05003050000122153-E0PtaythKUaG
13:04:57 78 5,422.0000 XLON 07003070000123290-E0PtaythKWGz
13:08:21 6 5,424.0000 XLON 05003050000125026-E0PtaythKYAw
13:08:40 150 5,422.0000 XLON 05003050000124659-E0PtaythKYIA
13:10:17 185 5,428.0000 XLON 05003050000126089-E0PtaythKZhl
13:10:39 86 5,428.0000 XLON 05003050000126112-E0PtaythKa1i
13:11:33 129 5,426.0000 XLON 07003070000126481-E0PtaythKalJ
13:13:20 132 5,434.0000 XLON 07003070000127265-E0PtaythKbl0
13:13:20 133 5,432.0000 XLON 05003050000127141-E0PtaythKblT
13:14:24 106 5,450.0000 XLON 05003050000127517-E0PtaythKcYo
13:15:05 55 5,448.0000 XLON 07003070000127623-E0PtaythKcyg
13:15:05 41 5,448.0000 XLON 07003070000127623-E0PtaythKcyj
13:18:05 150 5,444.0000 XLON 07003070000128821-E0PtaythKeVc
13:20:03 128 5,444.0000 XLON 05003050000129187-E0PtaythKfo0
13:21:54 180 5,444.0000 XLON 05003050000129735-E0PtaythKgsx
13:24:11 90 5,440.0000 XLON 05003050000130328-E0PtaythKiLK
13:24:11 2 5,442.0000 XLON 07003070000129822-E0PtaythKiKB
13:24:11 125 5,442.0000 XLON 07003070000129822-E0PtaythKiKF
13:24:11 41 5,442.0000 XLON 07003070000129822-E0PtaythKiK4
13:24:11 114 5,444.0000 XLON 05003050000130801-E0PtaythKiIx
13:27:14 125 5,440.0000 XLON 05003050000131914-E0PtaythKkQq
13:29:10 154 5,442.0000 XLON 05003050000132105-E0PtaythKlRv
13:29:42 121 5,440.0000 XLON 05003050000132079-E0PtaythKlqe
13:32:30 171 5,440.0000 XLON 07003070000133271-E0PtaythKo3j
13:33:10 147 5,438.0000 XLON 07003070000132617-E0PtaythKoUT
13:37:30 174 5,440.0000 XLON 07003070000134525-E0PtaythKqrb
13:38:11 157 5,442.0000 XLON 05003050000135981-E0PtaythKrFe
13:40:02 175 5,442.0000 XLON 05003050000136520-E0PtaythKsZU
13:43:07 38 5,444.0000 XLON 07003070000137811-E0PtaythKubV
13:43:07 1 5,444.0000 XLON 07003070000137811-E0PtaythKuba
13:43:07 1 5,444.0000 XLON 07003070000137811-E0PtaythKubd
13:43:07 151 5,444.0000 XLON 07003070000137811-E0PtaythKubg
13:43:07 191 5,446.0000 XLON 07003070000137831-E0PtaythKuax
13:43:10 188 5,440.0000 XLON 05003050000135755-E0PtaythKuh0
13:47:06 175 5,446.0000 XLON 05003050000138977-E0PtaythKwtP
13:48:52 146 5,448.0000 XLON 05003050000139774-E0PtaythKyJC
13:49:45 161 5,446.0000 XLON 05003050000139561-E0PtaythKyfy
13:51:41 154 5,450.0000 XLON 07003070000141172-E0PtaythKzb7
13:51:41 125 5,450.0000 XLON 05003050000141016-E0PtaythKzb9
13:53:15 154 5,446.0000 XLON 05003050000141017-E0PtaythL0jS
13:53:21 137 5,444.0000 XLON 07003070000141543-E0PtaythL0nK
13:54:26 158 5,450.0000 XLON 05003050000142026-E0PtaythL1KM
13:57:41 154 5,454.0000 XLON 05003050000143125-E0PtaythL3gT
13:59:21 3 5,454.0000 XLON 05003050000143713-E0PtaythL4Tb
13:59:21 57 5,454.0000 XLON 05003050000143713-E0PtaythL4Td
13:59:23 14 5,454.0000 XLON 05003050000143723-E0PtaythL4U4
13:59:32 132 5,454.0000 XLON 07003070000143904-E0PtaythL4Zk
13:59:35 139 5,452.0000 XLON 05003050000142544-E0PtaythL4bi
14:01:31 183 5,452.0000 XLON 05003050000144736-E0PtaythL5v1
14:03:10 157 5,450.0000 XLON 05003050000144523-E0PtaythL7GE
14:04:37 196 5,454.0000 XLON 07003070000146131-E0PtaythL8cf
14:09:10 182 5,460.0000 XLON 07003070000146991-E0PtaythLBmG
14:10:01 163 5,458.0000 XLON 05003050000146674-E0PtaythLCGU
14:11:54 27 5,458.0000 XLON 05003050000148710-E0PtaythLDrd
14:11:54 188 5,458.0000 XLON 05003050000148710-E0PtaythLDrk
14:13:11 27 5,458.0000 XLON 07003070000149737-E0PtaythLEwn
14:14:21 13 5,458.0000 XLON 07003070000150206-E0PtaythLG75
14:14:46 229 5,462.0000 XLON 05003050000150293-E0PtaythLGZC
14:15:00 241 5,460.0000 XLON 07003070000150393-E0PtaythLGns
14:16:31 150 5,462.0000 XLON 07003070000151277-E0PtaythLIBD
14:17:11 113 5,464.0000 XLON 07003070000151534-E0PtaythLIlq
14:23:00 319 5,472.0000 XLON 05003050000153334-E0PtaythLNru
14:24:46 17 5,480.0000 XLON 07003070000154559-E0PtaythLPiO
14:25:06 69 5,480.0000 XLON 07003070000154736-E0PtaythLQEd
14:25:36 9 5,482.0000 XLON 05003050000154871-E0PtaythLQik
14:25:41 188 5,482.0000 XLON 07003070000155083-E0PtaythLQky
14:25:41 3 5,482.0000 XLON 07003070000155083-E0PtaythLQl2
14:25:41 210 5,482.0000 XLON 07003070000155083-E0PtaythLQl4
14:26:13 134 5,478.0000 XLON 05003050000154960-E0PtaythLRC4
14:26:13 139 5,478.0000 XLON 05003050000155106-E0PtaythLRC8
14:26:13 290 5,480.0000 XLON 07003070000154969-E0PtaythLRBd
14:26:13 292 5,482.0000 XLON 07003070000155242-E0PtaythLRB9
14:29:08 242 5,474.0000 XLON 07003070000156094-E0PtaythLU6U
14:29:09 122 5,468.0000 XLON 07003070000156478-E0PtaythLUAX
14:29:09 242 5,472.0000 XLON 05003050000155946-E0PtaythLU7s
14:29:57 211 5,462.0000 XLON 07003070000157287-E0PtaythLUt9
14:30:00 164 5,460.0000 XLON 05003050000157163-E0PtaythLVFQ
14:30:00 57 5,460.0000 XLON 05003050000157163-E0PtaythLVFT
14:30:00 8 5,460.0000 XLON 05003050000157163-E0PtaythLVFO
14:30:01 88 5,458.0000 XLON 07003070000157590-E0PtaythLVP0
14:31:10 160 5,460.0000 XLON 07003070000159087-E0PtaythLZiF
14:31:14 224 5,458.0000 XLON 05003050000158989-E0PtaythLa3W
14:31:22 187 5,456.0000 XLON 07003070000159088-E0PtaythLalj
14:31:22 21 5,456.0000 XLON 07003070000159088-E0PtaythLall
14:32:48 156 5,452.0000 XLON 05003050000161139-E0PtaythLeAt
14:34:29 227 5,456.0000 XLON 07003070000162833-E0PtaythLhfL
14:34:48 162 5,454.0000 XLON 07003070000162813-E0PtaythLiWP
14:36:31 76 5,458.0000 XLON 07003070000164884-E0PtaythLmHR
14:36:42 186 5,456.0000 XLON 05003050000164377-E0PtaythLmeN
14:37:05 124 5,454.0000 XLON 07003070000164885-E0PtaythLnaR
14:37:48 163 5,452.0000 XLON 07003070000165961-E0PtaythLp0d
14:37:48 163 5,450.0000 XLON 05003050000165866-E0PtaythLp0v
14:38:10 97 5,446.0000 XLON 07003070000165962-E0PtaythLqHL
14:38:15 50 5,444.0000 XLON 05003050000165393-E0PtaythLqan
14:38:15 29 5,444.0000 XLON 05003050000165393-E0PtaythLqar
14:39:24 117 5,446.0000 XLON 05003050000166976-E0PtaythLsV7
14:41:23 179 5,452.0000 XLON 07003070000169197-E0PtaythLwDU
14:42:42 257 5,458.0000 XLON 07003070000170252-E0PtaythLyeG
14:42:43 61 5,456.0000 XLON 07003070000170253-E0PtaythLygY
14:42:43 147 5,454.0000 XLON 05003050000169389-E0PtaythLygl
14:42:43 179 5,454.0000 XLON 05003050000170175-E0PtaythLygt
14:44:52 181 5,450.0000 XLON 05003050000172095-E0PtaythM2SI
14:46:22 188 5,450.0000 XLON 05003050000173341-E0PtaythM4q6
14:46:29 139 5,448.0000 XLON 07003070000171973-E0PtaythM52Q
14:46:29 139 5,446.0000 XLON 05003050000172096-E0PtaythM52o
14:46:30 64 5,444.0000 XLON 05003050000173342-E0PtaythM557
14:47:55 150 5,444.0000 XLON 05003050000174551-E0PtaythM74Z
14:49:19 163 5,442.0000 XLON 07003070000174586-E0PtaythM99d
14:49:24 7 5,442.0000 XLON 07003070000175933-E0PtaythM9IO
14:49:24 150 5,442.0000 XLON 07003070000175933-E0PtaythM9IM
14:50:18 67 5,440.0000 XLON 05003050000175899-E0PtaythMAbO
14:51:32 93 5,444.0000 XLON 05003050000176803-E0PtaythMCUy
14:51:32 83 5,444.0000 XLON 07003070000177165-E0PtaythMCV2
14:51:38 168 5,442.0000 XLON 05003050000177149-E0PtaythMCdt
14:53:24 187 5,442.0000 XLON 05003050000178452-E0PtaythMFGi
14:54:44 200 5,446.0000 XLON 07003070000179664-E0PtaythMH0r
14:54:58 64 5,446.0000 XLON 07003070000179664-E0PtaythMHFY
14:56:35 285 5,452.0000 XLON 05003050000181153-E0PtaythMJn1
14:57:45 347 5,454.0000 XLON 07003070000182181-E0PtaythMLDf
14:59:22 106 5,458.0000 XLON 07003070000183343-E0PtaythMNKr
14:59:22 125 5,458.0000 XLON 07003070000183343-E0PtaythMNKt
14:59:46 115 5,458.0000 XLON 05003050000183427-E0PtaythMO1Z
14:59:46 139 5,458.0000 XLON 07003070000183506-E0PtaythMO1X
15:01:09 265 5,462.0000 XLON 07003070000184643-E0PtaythMQee
15:02:38 186 5,464.0000 XLON 05003050000185074-E0PtaythMSzB
15:03:15 204 5,460.0000 XLON 07003070000185140-E0PtaythMTn5
15:03:24 162 5,458.0000 XLON 07003070000185912-E0PtaythMUJO
15:03:25 155 5,456.0000 XLON 05003050000185828-E0PtaythMUMU
15:03:25 46 5,456.0000 XLON 05003050000185828-E0PtaythMUMW
15:04:22 181 5,458.0000 XLON 05003050000187144-E0PtaythMVpL
15:04:22 209 5,460.0000 XLON 07003070000187225-E0PtaythMVoS
15:04:22 181 5,462.0000 XLON 05003050000187143-E0PtaythMVoB
15:07:04 118 5,460.0000 XLON 05003050000189082-E0PtaythMZ9w
15:07:08 109 5,458.0000 XLON 05003050000188405-E0PtaythMZKH
15:07:08 91 5,456.0000 XLON 07003070000188488-E0PtaythMZKe
15:07:54 127 5,462.0000 XLON 07003070000189727-E0PtaythMaEf
15:08:03 155 5,460.0000 XLON 05003050000189606-E0PtaythMaXN
15:09:52 139 5,458.0000 XLON 05003050000190889-E0PtaythMcVj
15:09:52 149 5,460.0000 XLON 05003050000191287-E0PtaythMcV9
15:11:03 105 5,460.0000 XLON 05003050000192107-E0PtaythMeD8
15:11:38 116 5,456.0000 XLON 05003050000192108-E0PtaythMf4Y
15:11:38 116 5,458.0000 XLON 07003070000192239-E0PtaythMf40
15:12:42 122 5,442.0000 XLON 05003050000193318-E0PtaythMgZ7
15:12:52 90 5,444.0000 XLON 07003070000193610-E0PtaythMgqM
15:14:22 123 5,448.0000 XLON 05003050000194400-E0PtaythMiln
15:14:22 160 5,448.0000 XLON 07003070000194547-E0PtaythMilq
15:14:22 135 5,452.0000 XLON 05003050000194441-E0PtaythMij9
15:16:08 124 5,448.0000 XLON 05003050000195598-E0PtaythMktQ
15:17:24 144 5,446.0000 XLON 07003070000195712-E0PtaythMmIK
15:17:45 14 5,448.0000 XLON 05003050000196851-E0PtaythMmvt
15:17:45 110 5,448.0000 XLON 05003050000196851-E0PtaythMmvx
15:18:19 124 5,450.0000 XLON 07003070000197359-E0PtaythMnun
15:19:23 152 5,454.0000 XLON 05003050000197878-E0PtaythMoxI
15:19:46 16 5,450.0000 XLON 05003050000197484-E0PtaythMpPn
15:20:04 76 5,450.0000 XLON 05003050000197484-E0PtaythMpuQ
15:20:04 140 5,450.0000 XLON 07003070000198023-E0PtaythMpuU
15:21:02 73 5,450.0000 XLON 07003070000199205-E0PtaythMrKv
15:21:13 81 5,450.0000 XLON 07003070000199205-E0PtaythMrSp
15:21:13 17 5,450.0000 XLON 07003070000199205-E0PtaythMrSr
15:21:27 114 5,448.0000 XLON 05003050000199063-E0PtaythMrql
15:24:57 132 5,450.0000 XLON 05003050000201129-E0PtaythMveS
15:24:57 23 5,450.0000 XLON 07003070000201563-E0PtaythMveU
15:24:57 39 5,450.0000 XLON 07003070000201563-E0PtaythMveY
15:26:55 63 5,456.0000 XLON 05003050000203276-E0PtaythMxpL
15:26:59 32 5,456.0000 XLON 05003050000203276-E0PtaythMxs7
15:26:59 157 5,456.0000 XLON 05003050000203276-E0PtaythMxs5
15:27:43 271 5,454.0000 XLON 07003070000204161-E0PtaythMyi2
15:29:03 101 5,448.0000 XLON 05003050000204012-E0PtaythN0Jc
15:29:03 84 5,448.0000 XLON 05003050000204013-E0PtaythN0Je
15:29:03 231 5,452.0000 XLON 05003050000202608-E0PtaythN0IW
15:29:39 172 5,438.0000 XLON 07003070000205357-E0PtaythN0xs
15:29:41 187 5,436.0000 XLON 05003050000205212-E0PtaythN159
15:31:03 195 5,446.0000 XLON 07003070000206614-E0PtaythN35i
15:31:05 180 5,444.0000 XLON 05003050000206478-E0PtaythN38z
15:31:36 109 5,438.0000 XLON 05003050000205687-E0PtaythN420
15:33:11 120 5,434.0000 XLON 07003070000207699-E0PtaythN5n0
15:33:15 120 5,432.0000 XLON 07003070000207676-E0PtaythN5rt
15:34:52 195 5,436.0000 XLON 05003050000209050-E0PtaythN81y
15:34:57 181 5,434.0000 XLON 07003070000208905-E0PtaythN86P
15:35:49 62 5,428.0000 XLON 05003050000209094-E0PtaythN9T7
15:36:19 142 5,416.0000 XLON 05003050000209950-E0PtaythNBe6
15:36:24 153 5,414.0000 XLON 07003070000210063-E0PtaythNBnr
15:36:29 130 5,412.0000 XLON 07003070000209960-E0PtaythNC2L
15:37:45 152 5,402.0000 XLON 07003070000211083-E0PtaythNE6i
15:38:07 121 5,400.0000 XLON 05003050000210944-E0PtaythNEdJ
15:39:53 138 5,396.0000 XLON 05003050000212079-E0PtaythNGm8
15:39:53 150 5,398.0000 XLON 07003070000212225-E0PtaythNGlG
15:41:26 163 5,402.0000 XLON 07003070000213299-E0PtaythNJNp
15:41:28 138 5,400.0000 XLON 05003050000213121-E0PtaythNJR3
15:42:59 185 5,408.0000 XLON 05003050000214429-E0PtaythNLSK
15:43:00 132 5,406.0000 XLON 05003050000214413-E0PtaythNLUG
15:44:36 137 5,414.0000 XLON 07003070000215472-E0PtaythNNke
15:45:27 103 5,416.0000 XLON 05003050000216068-E0PtaythNP5D
15:45:56 192 5,412.0000 XLON 07003070000215454-E0PtaythNPiV
15:46:23 167 5,412.0000 XLON 05003050000216547-E0PtaythNQGJ
15:46:23 155 5,410.0000 XLON 05003050000216518-E0PtaythNQGn
15:48:24 147 5,408.0000 XLON 07003070000217780-E0PtaythNSdW
15:49:49 172 5,406.0000 XLON 05003050000217564-E0PtaythNUWh
15:50:23 168 5,408.0000 XLON 05003050000219157-E0PtaythNVdS
15:51:41 163 5,410.0000 XLON 07003070000220297-E0PtaythNXC1
15:52:33 179 5,412.0000 XLON 05003050000220675-E0PtaythNYa0
15:52:40 163 5,408.0000 XLON 05003050000219962-E0PtaythNYpR
15:52:42 156 5,402.0000 XLON 05003050000220874-E0PtaythNZ0o
15:52:42 156 5,402.0000 XLON 07003070000221073-E0PtaythNZ0m
15:52:43 1 5,400.0000 XLON 07003070000221074-E0PtaythNZ4q
15:54:32 137 5,414.0000 XLON 07003070000221965-E0PtaythNc9J
15:54:47 108 5,412.0000 XLON 05003050000221778-E0PtaythNcPG
15:56:07 189 5,418.0000 XLON 05003050000222924-E0PtaythNeAq
15:57:07 81 5,420.0000 XLON 05003050000223304-E0PtaythNfNy
15:57:07 65 5,420.0000 XLON 07003070000223478-E0PtaythNfNw
15:57:11 162 5,416.0000 XLON 07003070000223479-E0PtaythNfUn
15:57:55 183 5,414.0000 XLON 07003070000224415-E0PtaythNgko
16:00:10 132 5,428.0000 XLON 05003050000225593-E0PtaythNjpe
16:00:10 218 5,428.0000 XLON 07003070000225771-E0PtaythNjpc
16:00:10 61 5,428.0000 XLON 07003070000225772-E0PtaythNjpg
16:01:02 249 5,428.0000 XLON 05003050000226559-E0PtaythNlOa
16:03:15 47 5,434.0000 XLON 07003070000228319-E0PtaythNomH
16:03:33 191 5,436.0000 XLON 05003050000228280-E0PtaythNpES
16:04:25 1 5,444.0000 XLON 05003050000228858-E0PtaythNr1a
16:04:50 329 5,444.0000 XLON 07003070000229083-E0PtaythNrVi
16:04:57 118 5,444.0000 XLON 07003070000229396-E0PtaythNrk6
16:05:49 236 5,466.0000 XLON 05003050000229601-E0PtaythNt9B
16:06:45 220 5,466.0000 XLON 07003070000230003-E0PtaythNur8
16:06:45 200 5,468.0000 XLON 05003050000230165-E0PtaythNuic
16:07:11 146 5,472.0000 XLON 07003070000230652-E0PtaythNvi3
16:07:45 237 5,466.0000 XLON 07003070000230979-E0PtaythNwbp
16:07:50 174 5,464.0000 XLON 05003050000230762-E0PtaythNwlT
16:09:08 63 5,462.0000 XLON 05003050000231152-E0PtaythNyjS
16:09:27 166 5,462.0000 XLON 05003050000231754-E0PtaythNz8m
16:09:37 166 5,458.0000 XLON 05003050000231755-E0PtaythNzRF
16:09:37 211 5,460.0000 XLON 07003070000231947-E0PtaythNzP3
16:12:25 143 5,458.0000 XLON 07003070000233586-E0PtaythO3GM
16:12:42 130 5,456.0000 XLON 05003050000232892-E0PtaythO3YH
16:12:42 246 5,458.0000 XLON 07003070000234106-E0PtaythO3X0
16:13:27 183 5,454.0000 XLON 05003050000233901-E0PtaythO4V1
16:15:08 198 5,450.0000 XLON 07003070000235304-E0PtaythO6es
16:16:08 146 5,452.0000 XLON 07003070000236171-E0PtaythO88u
16:16:08 107 5,452.0000 XLON 07003070000236196-E0PtaythO88w
16:17:30 162 5,460.0000 XLON 05003050000236318-E0PtaythO9pt
16:17:30 70 5,460.0000 XLON 07003070000236569-E0PtaythO9pv
16:18:50 55 5,456.0000 XLON 05003050000236286-E0PtaythOBPK
16:19:08 29 5,456.0000 XLON 05003050000236286-E0PtaythOBll
16:20:03 36 5,456.0000 XLON 05003050000236286-E0PtaythOCf2
16:20:20 115 5,456.0000 XLON 05003050000236286-E0PtaythOD2r
16:20:20 224 5,456.0000 XLON 07003070000236982-E0PtaythOD2z
16:21:26 536 5,456.0000 XLON 05003050000237196-E0PtaythOEPg
16:21:39 295 5,454.0000 XLON 05003050000236358-E0PtaythOEf9
16:23:06 500 5,454.0000 XLON 07003070000237816-E0PtaythOGAM
16:23:29 65 5,456.0000 XLON 05003050000237721-E0PtaythOGVi
16:23:29 118 5,456.0000 XLON 05003050000237721-E0PtaythOGVm
16:24:22 358 5,454.0000 XLON 07003070000238164-E0PtaythOHbq
16:25:27 221 5,452.0000 XLON 05003050000236742-E0PtaythOIvA
16:25:27 127 5,452.0000 XLON 07003070000237433-E0PtaythOIvC
16:26:04 204 5,450.0000 XLON 05003050000238341-E0PtaythOJsK
16:26:04 157 5,452.0000 XLON 05003050000238354-E0PtaythOJrm
16:26:54 110 5,446.0000 XLON 07003070000238579-E0PtaythOL1L
16:28:02 76 5,438.0000 XLON 07003070000238894-E0PtaythOMNw
16:28:02 82 5,440.0000 XLON 05003050000238698-E0PtaythOMMa
16:28:05 88 5,436.0000 XLON 05003050000238699-E0PtaythOMW8
16:28:55 2 5,438.0000 XLON 07003070000239131-E0PtaythONrx
16:28:55 66 5,438.0000 XLON 07003070000239131-E0PtaythONs0
16:28:55 2 5,438.0000 XLON 05003050000238950-E0PtaythONrh
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 POSAKBBPABKDNDD
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