REG - Ashtead Group PLC - Transaction in Own Shares
Wed 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:20260114:nRSN7581Oa&default-theme=true
RNS Number : 7581O Ashtead Group PLC 14 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 13 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: 70,100
Date of transaction: 13 January 2026
Average price paid per share (pence): 5,417.1405
Lowest price paid per share (pence): 5,376.0000
Highest price paid per share (pence): 5,470.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,385,697 (excluding Treasury shares), and the
Company will hold 34,969,136 ordinary shares in Treasury.
The figure of 416,385,697 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:16 29 5,460.0000 XLON 05003050000005412-E0PuJwNcnc7h
08:03:41 311 5,462.0000 XLON 07003070000005693-E0PuJwNcneUb
08:04:13 283 5,458.0000 XLON 05003050000005577-E0PuJwNcnf9Q
08:04:21 94 5,460.0000 XLON 07003070000005840-E0PuJwNcnfLL
08:06:45 182 5,470.0000 XLON 05003050000005967-E0PuJwNcni9v
08:06:45 149 5,470.0000 XLON 05003050000006168-E0PuJwNcni9x
08:07:21 273 5,464.0000 XLON 05003050000005914-E0PuJwNcnii6
08:07:21 218 5,466.0000 XLON 07003070000005921-E0PuJwNcnihw
08:08:11 291 5,464.0000 XLON 07003070000006563-E0PuJwNcnjFP
08:10:51 61 5,460.0000 XLON 05003050000005968-E0PuJwNcnlhG
08:10:51 179 5,460.0000 XLON 07003070000006467-E0PuJwNcnlhI
08:10:51 345 5,464.0000 XLON 07003070000006913-E0PuJwNcnlfn
08:10:51 254 5,462.0000 XLON 05003050000006729-E0PuJwNcnlfp
08:11:32 128 5,456.0000 XLON 07003070000006924-E0PuJwNcnmTF
08:11:33 141 5,446.0000 XLON 05003050000006932-E0PuJwNcnmYL
08:11:33 141 5,444.0000 XLON 07003070000006925-E0PuJwNcnmYR
08:13:08 155 5,444.0000 XLON 07003070000007112-E0PuJwNcno1n
08:14:21 19 5,442.0000 XLON 05003050000007279-E0PuJwNcnp3f
08:14:58 176 5,446.0000 XLON 07003070000007357-E0PuJwNcnpZv
08:14:58 189 5,444.0000 XLON 05003050000007290-E0PuJwNcnpa1
08:17:10 151 5,444.0000 XLON 07003070000008129-E0PuJwNcnsEu
08:18:05 139 5,440.0000 XLON 07003070000007900-E0PuJwNcnt46
08:19:51 245 5,446.0000 XLON 05003050000009447-E0PuJwNcnvLc
08:20:32 175 5,444.0000 XLON 05003050000009244-E0PuJwNcnvw6
08:21:34 172 5,448.0000 XLON 07003070000009907-E0PuJwNcnwqP
08:22:53 172 5,444.0000 XLON 05003050000009849-E0PuJwNcnxqX
08:23:09 85 5,438.0000 XLON 07003070000010497-E0PuJwNcny9j
08:24:59 164 5,438.0000 XLON 05003050000010976-E0PuJwNcnzPj
08:27:16 234 5,442.0000 XLON 05003050000011946-E0PuJwNco1rF
08:28:40 269 5,450.0000 XLON 07003070000012175-E0PuJwNco32P
08:28:40 198 5,452.0000 XLON 07003070000012322-E0PuJwNco31h
08:29:27 166 5,456.0000 XLON 05003050000012705-E0PuJwNco3jo
08:31:28 167 5,456.0000 XLON 05003050000013244-E0PuJwNco655
08:32:51 138 5,450.0000 XLON 07003070000012674-E0PuJwNco7Uv
08:32:51 209 5,456.0000 XLON 07003070000013885-E0PuJwNco7Tb
08:34:21 118 5,448.0000 XLON 07003070000014617-E0PuJwNco8va
08:34:21 28 5,448.0000 XLON 07003070000014617-E0PuJwNco8vc
08:36:30 175 5,450.0000 XLON 05003050000015387-E0PuJwNcoAzD
08:37:41 26 5,450.0000 XLON 07003070000015796-E0PuJwNcoCF1
08:37:56 165 5,450.0000 XLON 07003070000015796-E0PuJwNcoCNh
08:38:04 159 5,448.0000 XLON 07003070000015203-E0PuJwNcoCcC
08:38:04 65 5,448.0000 XLON 07003070000015203-E0PuJwNcoCcH
08:39:50 133 5,458.0000 XLON 07003070000016443-E0PuJwNcoEUa
08:42:01 42 5,450.0000 XLON 05003050000016985-E0PuJwNcoGNF
08:42:01 92 5,450.0000 XLON 05003050000016985-E0PuJwNcoGNH
08:42:01 160 5,452.0000 XLON 07003070000016909-E0PuJwNcoGMZ
08:42:01 203 5,454.0000 XLON 07003070000016992-E0PuJwNcoGLk
08:42:41 160 5,450.0000 XLON 07003070000017452-E0PuJwNcoGnR
08:44:52 56 5,454.0000 XLON 05003050000018177-E0PuJwNcoIH2
08:44:52 50 5,454.0000 XLON 05003050000018177-E0PuJwNcoIH9
08:45:19 148 5,452.0000 XLON 05003050000018010-E0PuJwNcoIXr
08:46:31 71 5,452.0000 XLON 05003050000018723-E0PuJwNcoJJ3
08:48:11 125 5,456.0000 XLON 07003070000019177-E0PuJwNcoKhq
08:48:25 135 5,454.0000 XLON 05003050000019023-E0PuJwNcoKre
08:48:25 40 5,454.0000 XLON 05003050000019023-E0PuJwNcoKrg
08:49:48 114 5,454.0000 XLON 05003050000019611-E0PuJwNcoM20
08:49:48 47 5,454.0000 XLON 05003050000019611-E0PuJwNcoM1m
08:52:19 11 5,454.0000 XLON 05003050000020167-E0PuJwNcoNqc
08:53:10 67 5,454.0000 XLON 05003050000020167-E0PuJwNcoOZp
08:53:10 96 5,454.0000 XLON 05003050000020167-E0PuJwNcoOZv
08:54:21 65 5,456.0000 XLON 07003070000021108-E0PuJwNcoPE8
08:54:21 31 5,456.0000 XLON 07003070000021108-E0PuJwNcoPEA
08:54:21 37 5,456.0000 XLON 07003070000021108-E0PuJwNcoPEC
08:54:21 49 5,456.0000 XLON 07003070000021108-E0PuJwNcoPEE
08:56:54 204 5,456.0000 XLON 07003070000021604-E0PuJwNcoQnW
08:58:12 83 5,454.0000 XLON 07003070000022317-E0PuJwNcoRUq
08:58:12 100 5,454.0000 XLON 07003070000022317-E0PuJwNcoRUv
08:59:21 7 5,456.0000 XLON 07003070000022718-E0PuJwNcoSDA
08:59:51 142 5,456.0000 XLON 05003050000022882-E0PuJwNcoSaQ
09:01:01 89 5,456.0000 XLON 05003050000023889-E0PuJwNcoU9A
09:01:01 163 5,456.0000 XLON 05003050000023889-E0PuJwNcoU9H
09:01:48 205 5,452.0000 XLON 05003050000022141-E0PuJwNcoUla
09:04:21 179 5,450.0000 XLON 05003050000025460-E0PuJwNcoWuR
09:04:51 192 5,448.0000 XLON 05003050000024680-E0PuJwNcoXIG
09:07:03 172 5,450.0000 XLON 07003070000026443-E0PuJwNcoZ1E
09:07:41 106 5,450.0000 XLON 07003070000026679-E0PuJwNcoZSz
09:07:42 173 5,448.0000 XLON 07003070000026293-E0PuJwNcoZTq
09:10:01 27 5,448.0000 XLON 05003050000027333-E0PuJwNcob3v
09:11:37 227 5,454.0000 XLON 05003050000027925-E0PuJwNcoc1l
09:12:55 124 5,450.0000 XLON 07003070000027707-E0PuJwNcocyK
09:15:04 185 5,448.0000 XLON 07003070000029033-E0PuJwNcoeeZ
09:16:10 252 5,446.0000 XLON 05003050000028831-E0PuJwNcofMS
09:17:41 35 5,446.0000 XLON 07003070000030056-E0PuJwNcogKG
09:17:41 52 5,446.0000 XLON 07003070000030056-E0PuJwNcogKI
09:17:41 73 5,446.0000 XLON 07003070000030056-E0PuJwNcogKK
09:17:41 73 5,446.0000 XLON 07003070000030056-E0PuJwNcogKM
09:17:54 101 5,442.0000 XLON 05003050000029560-E0PuJwNcogaN
09:19:51 125 5,440.0000 XLON 05003050000030767-E0PuJwNcohr1
09:25:14 146 5,448.0000 XLON 07003070000032100-E0PuJwNcokoe
09:25:14 45 5,448.0000 XLON 07003070000032100-E0PuJwNcokog
09:26:01 315 5,448.0000 XLON 05003050000032746-E0PuJwNcolHl
09:26:54 6 5,446.0000 XLON 07003070000032027-E0PuJwNcolnj
09:26:54 185 5,446.0000 XLON 07003070000032027-E0PuJwNcolnl
09:28:10 175 5,444.0000 XLON 07003070000033378-E0PuJwNcomKO
09:30:30 131 5,448.0000 XLON 07003070000033794-E0PuJwNconiR
09:30:30 28 5,448.0000 XLON 07003070000033890-E0PuJwNconiT
09:30:30 164 5,448.0000 XLON 07003070000033890-E0PuJwNconia
09:32:01 44 5,448.0000 XLON 05003050000034766-E0PuJwNcooQj
09:32:01 49 5,448.0000 XLON 05003050000034766-E0PuJwNcooQl
09:32:01 64 5,448.0000 XLON 05003050000034766-E0PuJwNcooQn
09:32:12 157 5,446.0000 XLON 05003050000034436-E0PuJwNcooWB
09:32:41 89 5,446.0000 XLON 07003070000035010-E0PuJwNcoofo
09:36:45 148 5,446.0000 XLON 05003050000035586-E0PuJwNcoqze
09:42:16 60 5,446.0000 XLON 05003050000037743-E0PuJwNcou9N
09:42:16 146 5,446.0000 XLON 07003070000036694-E0PuJwNcou9L
09:42:16 4 5,446.0000 XLON 07003070000036694-E0PuJwNcou9D
09:42:41 17 5,448.0000 XLON 07003070000038503-E0PuJwNcouJu
09:42:41 46 5,448.0000 XLON 07003070000038503-E0PuJwNcouJw
09:42:41 220 5,448.0000 XLON 07003070000038503-E0PuJwNcouJy
09:44:21 141 5,446.0000 XLON 07003070000039262-E0PuJwNcouxY
09:44:45 73 5,446.0000 XLON 05003050000039236-E0PuJwNcov8S
09:46:15 188 5,446.0000 XLON 05003050000039930-E0PuJwNcow3C
09:47:41 146 5,446.0000 XLON 07003070000040568-E0PuJwNcowbk
09:47:41 1 5,446.0000 XLON 07003070000040568-E0PuJwNcowbm
09:47:41 55 5,446.0000 XLON 07003070000040568-E0PuJwNcowbo
09:49:21 74 5,444.0000 XLON 05003050000037188-E0PuJwNcoxYO
09:49:21 70 5,444.0000 XLON 07003070000038024-E0PuJwNcoxYQ
09:49:21 224 5,446.0000 XLON 07003070000041130-E0PuJwNcoxYD
09:49:21 24 5,446.0000 XLON 07003070000041130-E0PuJwNcoxYF
09:49:34 114 5,442.0000 XLON 05003050000034943-E0PuJwNcoxf3
09:52:01 57 5,442.0000 XLON 07003070000042004-E0PuJwNcoylE
09:52:01 75 5,442.0000 XLON 07003070000042004-E0PuJwNcoylG
09:53:11 57 5,440.0000 XLON 07003070000042400-E0PuJwNcozIB
09:53:11 53 5,440.0000 XLON 07003070000042400-E0PuJwNcozID
09:54:51 155 5,440.0000 XLON 07003070000042949-E0PuJwNcp05k
09:57:17 121 5,438.0000 XLON 07003070000041694-E0PuJwNcp11B
09:57:17 198 5,440.0000 XLON 07003070000043361-E0PuJwNcp0z3
09:58:24 113 5,442.0000 XLON 07003070000044204-E0PuJwNcp1Vk
09:59:51 113 5,442.0000 XLON 05003050000044688-E0PuJwNcp2IQ
10:00:13 122 5,440.0000 XLON 07003070000044019-E0PuJwNcp2hh
10:01:30 130 5,440.0000 XLON 07003070000045194-E0PuJwNcp3ZG
10:02:41 108 5,440.0000 XLON 07003070000045813-E0PuJwNcp4JD
10:05:21 121 5,442.0000 XLON 05003050000047044-E0PuJwNcp5UL
10:05:34 133 5,440.0000 XLON 05003050000046534-E0PuJwNcp5Y7
10:06:49 38 5,440.0000 XLON 07003070000047345-E0PuJwNcp6NB
10:06:49 86 5,440.0000 XLON 07003070000047345-E0PuJwNcp6NG
10:07:41 71 5,440.0000 XLON 07003070000047944-E0PuJwNcp70W
10:07:41 63 5,440.0000 XLON 07003070000047944-E0PuJwNcp70Y
10:10:21 22 5,442.0000 XLON 05003050000048924-E0PuJwNcp8XE
10:10:21 96 5,442.0000 XLON 05003050000048924-E0PuJwNcp8XG
10:14:11 209 5,448.0000 XLON 05003050000050445-E0PuJwNcpAZm
10:15:22 177 5,446.0000 XLON 07003070000049883-E0PuJwNcpB9o
10:15:22 179 5,444.0000 XLON 07003070000049275-E0PuJwNcpB9w
10:16:45 115 5,446.0000 XLON 07003070000051252-E0PuJwNcpC1A
10:18:46 157 5,440.0000 XLON 05003050000051871-E0PuJwNcpD2m
10:18:46 138 5,444.0000 XLON 05003050000051256-E0PuJwNcpD25
10:20:38 149 5,446.0000 XLON 07003070000052707-E0PuJwNcpEHD
10:22:01 115 5,446.0000 XLON 07003070000053164-E0PuJwNcpF4s
10:23:41 53 5,448.0000 XLON 07003070000053960-E0PuJwNcpFlm
10:23:41 71 5,448.0000 XLON 07003070000053960-E0PuJwNcpFlo
10:24:21 71 5,448.0000 XLON 07003070000054131-E0PuJwNcpG1F
10:24:21 100 5,448.0000 XLON 07003070000054131-E0PuJwNcpG1H
10:26:01 100 5,448.0000 XLON 07003070000054634-E0PuJwNcpH1e
10:26:01 20 5,448.0000 XLON 07003070000054634-E0PuJwNcpH1g
10:27:25 124 5,446.0000 XLON 05003050000053745-E0PuJwNcpHOQ
10:28:26 113 5,448.0000 XLON 05003050000055097-E0PuJwNcpI46
10:31:57 203 5,448.0000 XLON 05003050000056084-E0PuJwNcpK67
10:32:34 144 5,446.0000 XLON 07003070000055111-E0PuJwNcpKdA
10:34:11 107 5,448.0000 XLON 07003070000057372-E0PuJwNcpLda
10:34:21 110 5,448.0000 XLON 05003050000057407-E0PuJwNcpLkh
10:34:21 8 5,448.0000 XLON 05003050000057407-E0PuJwNcpLkj
10:36:01 128 5,446.0000 XLON 05003050000057936-E0PuJwNcpMv4
10:36:01 42 5,446.0000 XLON 05003050000057936-E0PuJwNcpMv6
10:36:01 19 5,446.0000 XLON 05003050000057936-E0PuJwNcpMv8
10:37:41 81 5,446.0000 XLON 05003050000058470-E0PuJwNcpNj1
10:37:41 50 5,446.0000 XLON 05003050000058470-E0PuJwNcpNj3
10:41:01 187 5,450.0000 XLON 05003050000059470-E0PuJwNcpPlD
10:42:30 186 5,448.0000 XLON 05003050000058961-E0PuJwNcpQlf
10:42:59 157 5,442.0000 XLON 07003070000060052-E0PuJwNcpRGV
10:43:13 95 5,436.0000 XLON 07003070000059801-E0PuJwNcpRWC
10:46:46 136 5,438.0000 XLON 05003050000061233-E0PuJwNcpTNE
10:46:46 33 5,440.0000 XLON 07003070000061371-E0PuJwNcpTMx
10:47:41 88 5,438.0000 XLON 05003050000061641-E0PuJwNcpThg
10:47:41 34 5,438.0000 XLON 05003050000061641-E0PuJwNcpThi
10:49:29 128 5,442.0000 XLON 05003050000062099-E0PuJwNcpUc4
10:51:01 174 5,444.0000 XLON 07003070000062583-E0PuJwNcpVOt
10:52:26 123 5,444.0000 XLON 07003070000062862-E0PuJwNcpWG5
10:55:34 105 5,444.0000 XLON 07003070000063153-E0PuJwNcpXt5
10:57:01 126 5,444.0000 XLON 05003050000064368-E0PuJwNcpYX2
10:57:05 116 5,442.0000 XLON 05003050000063094-E0PuJwNcpYb5
10:58:50 197 5,442.0000 XLON 05003050000064571-E0PuJwNcpZC7
10:59:08 131 5,440.0000 XLON 07003070000064542-E0PuJwNcpZPE
10:59:31 68 5,440.0000 XLON 07003070000065073-E0PuJwNcpZhP
10:59:31 69 5,440.0000 XLON 07003070000065073-E0PuJwNcpZhR
11:01:01 6 5,440.0000 XLON 07003070000065604-E0PuJwNcpadr
11:01:01 128 5,440.0000 XLON 07003070000065604-E0PuJwNcpadt
11:02:00 108 5,436.0000 XLON 07003070000065017-E0PuJwNcpb8s
11:03:43 17 5,436.0000 XLON 07003070000066217-E0PuJwNcpblL
11:03:43 86 5,436.0000 XLON 07003070000066217-E0PuJwNcpblR
11:08:23 89 5,428.0000 XLON 07003070000067569-E0PuJwNcpe1L
11:08:23 21 5,428.0000 XLON 07003070000067569-E0PuJwNcpe1N
11:08:23 155 5,438.0000 XLON 05003050000067001-E0PuJwNcpdxu
11:08:23 98 5,436.0000 XLON 07003070000066870-E0PuJwNcpdy5
11:08:23 112 5,434.0000 XLON 07003070000066043-E0PuJwNcpdyS
11:09:34 106 5,414.0000 XLON 07003070000068036-E0PuJwNcpeuN
11:09:34 125 5,416.0000 XLON 05003050000068002-E0PuJwNcpetd
11:11:13 112 5,412.0000 XLON 07003070000068541-E0PuJwNcpfqa
11:11:55 80 5,410.0000 XLON 05003050000068488-E0PuJwNcpgH8
11:13:01 79 5,408.0000 XLON 07003070000069020-E0PuJwNcpgmK
11:14:06 79 5,404.0000 XLON 05003050000068965-E0PuJwNcphhf
11:15:49 85 5,394.0000 XLON 05003050000069496-E0PuJwNcpicn
11:15:49 71 5,398.0000 XLON 07003070000069536-E0PuJwNcpibb
11:15:49 97 5,400.0000 XLON 05003050000069969-E0PuJwNcpiaG
11:19:21 72 5,404.0000 XLON 07003070000071036-E0PuJwNcpkFA
11:19:21 80 5,406.0000 XLON 05003050000070983-E0PuJwNcpkEk
11:21:58 80 5,400.0000 XLON 07003070000070863-E0PuJwNcplRc
11:23:46 84 5,402.0000 XLON 07003070000072219-E0PuJwNcpm9W
11:24:21 51 5,404.0000 XLON 05003050000072666-E0PuJwNcpmNG
11:24:21 47 5,404.0000 XLON 05003050000072666-E0PuJwNcpmNI
11:24:21 87 5,404.0000 XLON 05003050000072666-E0PuJwNcpmNK
11:24:36 36 5,402.0000 XLON 07003070000072219-E0PuJwNcpmV6
11:25:39 118 5,400.0000 XLON 07003070000072009-E0PuJwNcpmtZ
11:27:01 103 5,400.0000 XLON 07003070000073159-E0PuJwNcpneD
11:28:41 102 5,400.0000 XLON 07003070000073942-E0PuJwNcpoUJ
11:29:51 85 5,400.0000 XLON 07003070000074363-E0PuJwNcpp68
11:30:02 94 5,398.0000 XLON 05003050000073103-E0PuJwNcppSq
11:31:01 113 5,400.0000 XLON 07003070000074808-E0PuJwNcpqiN
11:32:21 133 5,394.0000 XLON 05003050000073635-E0PuJwNcprvQ
11:32:42 108 5,394.0000 XLON 07003070000075303-E0PuJwNcpsKg
11:32:45 83 5,392.0000 XLON 05003050000075286-E0PuJwNcpsQE
11:34:28 88 5,390.0000 XLON 05003050000075850-E0PuJwNcptNm
11:35:56 73 5,388.0000 XLON 07003070000075856-E0PuJwNcpuK5
11:36:19 91 5,388.0000 XLON 05003050000076366-E0PuJwNcpub0
11:38:17 57 5,396.0000 XLON 05003050000077105-E0PuJwNcpvam
11:38:17 31 5,396.0000 XLON 05003050000077105-E0PuJwNcpvao
11:39:57 10 5,396.0000 XLON 05003050000077539-E0PuJwNcpwNB
11:39:57 108 5,396.0000 XLON 05003050000077539-E0PuJwNcpwND
11:42:12 134 5,394.0000 XLON 05003050000077876-E0PuJwNcpxKv
11:42:41 116 5,394.0000 XLON 07003070000078471-E0PuJwNcpxhX
11:42:41 11 5,394.0000 XLON 07003070000078471-E0PuJwNcpxhZ
11:42:53 100 5,392.0000 XLON 05003050000077388-E0PuJwNcpxlE
11:44:44 81 5,390.0000 XLON 07003070000078956-E0PuJwNcpyk3
11:47:30 124 5,398.0000 XLON 07003070000079947-E0PuJwNcpzuj
11:48:11 152 5,398.0000 XLON 05003050000080096-E0PuJwNcq0C3
11:49:51 60 5,400.0000 XLON 05003050000080651-E0PuJwNcq1KA
11:49:51 4 5,400.0000 XLON 05003050000080651-E0PuJwNcq1KC
11:49:51 37 5,400.0000 XLON 05003050000080651-E0PuJwNcq1KE
11:51:34 122 5,398.0000 XLON 07003070000080992-E0PuJwNcq2DO
11:59:11 86 5,400.0000 XLON 05003050000082432-E0PuJwNcq5S3
11:59:11 211 5,402.0000 XLON 07003070000083273-E0PuJwNcq5S0
11:59:11 111 5,400.0000 XLON 05003050000082432-E0PuJwNcq5SZ
12:00:44 4 5,400.0000 XLON 07003070000083409-E0PuJwNcq6PD
12:02:31 229 5,402.0000 XLON 07003070000084397-E0PuJwNcq7Ob
12:02:41 246 5,402.0000 XLON 07003070000084428-E0PuJwNcq7UI
12:04:00 156 5,400.0000 XLON 07003070000083409-E0PuJwNcq8JV
12:05:43 128 5,400.0000 XLON 05003050000085035-E0PuJwNcq8wb
12:07:45 131 5,400.0000 XLON 05003050000085702-E0PuJwNcq9si
12:13:36 28 5,406.0000 XLON 07003070000087669-E0PuJwNcqDGD
12:13:36 105 5,406.0000 XLON 07003070000087669-E0PuJwNcqDGF
12:14:06 59 5,406.0000 XLON 07003070000087807-E0PuJwNcqDRW
12:14:06 138 5,406.0000 XLON 07003070000087807-E0PuJwNcqDRY
12:17:36 288 5,408.0000 XLON 05003050000088517-E0PuJwNcqFHT
12:17:58 176 5,406.0000 XLON 07003070000087822-E0PuJwNcqFQV
12:17:58 104 5,406.0000 XLON 07003070000088906-E0PuJwNcqFQX
12:20:20 149 5,404.0000 XLON 07003070000089392-E0PuJwNcqGOY
12:21:32 166 5,404.0000 XLON 07003070000090028-E0PuJwNcqGxb
12:21:33 109 5,402.0000 XLON 05003050000089743-E0PuJwNcqGye
12:21:33 65 5,402.0000 XLON 07003070000088612-E0PuJwNcqGyc
12:22:42 43 5,402.0000 XLON 05003050000090290-E0PuJwNcqHUI
12:24:36 123 5,398.0000 XLON 07003070000090407-E0PuJwNcqIQy
12:26:02 151 5,400.0000 XLON 05003050000091329-E0PuJwNcqJJT
12:27:42 135 5,400.0000 XLON 05003050000091766-E0PuJwNcqJxS
12:29:52 144 5,400.0000 XLON 07003070000092513-E0PuJwNcqL38
12:29:52 48 5,400.0000 XLON 07003070000092513-E0PuJwNcqL3A
12:31:23 80 5,396.0000 XLON 07003070000091052-E0PuJwNcqLmP
12:31:23 63 5,396.0000 XLON 07003070000092347-E0PuJwNcqLmR
12:31:23 75 5,394.0000 XLON 07003070000090442-E0PuJwNcqLmY
12:32:46 112 5,390.0000 XLON 07003070000093361-E0PuJwNcqMTk
12:32:46 165 5,386.0000 XLON 05003050000092809-E0PuJwNcqMU6
12:35:00 95 5,386.0000 XLON 07003070000093835-E0PuJwNcqO0v
12:35:50 71 5,386.0000 XLON 05003050000093965-E0PuJwNcqOUq
12:37:31 115 5,390.0000 XLON 05003050000094514-E0PuJwNcqPAj
12:38:12 123 5,390.0000 XLON 05003050000094681-E0PuJwNcqPU5
12:40:07 94 5,394.0000 XLON 07003070000095468-E0PuJwNcqQEP
12:41:46 114 5,396.0000 XLON 05003050000095614-E0PuJwNcqQrk
12:41:56 115 5,394.0000 XLON 07003070000095580-E0PuJwNcqQzH
12:42:42 97 5,398.0000 XLON 05003050000096072-E0PuJwNcqRJG
12:42:54 88 5,394.0000 XLON 07003070000096140-E0PuJwNcqRLB
12:44:22 97 5,392.0000 XLON 05003050000096443-E0PuJwNcqSO9
12:44:22 89 5,396.0000 XLON 07003070000096486-E0PuJwNcqSN5
12:46:19 80 5,380.0000 XLON 05003050000096950-E0PuJwNcqTXE
12:46:19 51 5,384.0000 XLON 07003070000097002-E0PuJwNcqTWX
12:46:19 29 5,384.0000 XLON 07003070000097002-E0PuJwNcqTWZ
12:46:38 86 5,376.0000 XLON 05003050000096467-E0PuJwNcqTiH
12:50:26 72 5,378.0000 XLON 07003070000097450-E0PuJwNcqVRQ
12:50:26 84 5,380.0000 XLON 05003050000097404-E0PuJwNcqVQh
12:53:02 96 5,380.0000 XLON 07003070000098930-E0PuJwNcqX2i
12:55:07 131 5,380.0000 XLON 07003070000099651-E0PuJwNcqXzL
12:56:54 172 5,384.0000 XLON 07003070000100292-E0PuJwNcqZ2r
12:57:51 89 5,382.0000 XLON 07003070000100293-E0PuJwNcqZQ1
12:59:16 45 5,382.0000 XLON 05003050000100641-E0PuJwNcqaDN
12:59:16 100 5,382.0000 XLON 05003050000100641-E0PuJwNcqaDb
13:00:30 156 5,382.0000 XLON 05003050000101097-E0PuJwNcqb34
13:02:13 103 5,380.0000 XLON 05003050000102333-E0PuJwNcqc4z
13:03:33 80 5,378.0000 XLON 05003050000098389-E0PuJwNcqcws
13:07:23 207 5,382.0000 XLON 05003050000104217-E0PuJwNcqfk6
13:07:23 103 5,382.0000 XLON 07003070000104324-E0PuJwNcqfk8
13:07:23 73 5,382.0000 XLON 05003050000104218-E0PuJwNcqfkA
13:14:12 110 5,400.0000 XLON 07003070000106775-E0PuJwNcqjjq
13:14:12 112 5,400.0000 XLON 07003070000106775-E0PuJwNcqjjs
13:14:27 222 5,398.0000 XLON 05003050000106443-E0PuJwNcqjtm
13:14:28 182 5,396.0000 XLON 07003070000106776-E0PuJwNcqjua
13:16:43 192 5,400.0000 XLON 07003070000107553-E0PuJwNcqlPp
13:18:40 156 5,400.0000 XLON 05003050000108088-E0PuJwNcqmI7
13:18:40 102 5,400.0000 XLON 05003050000108233-E0PuJwNcqmI9
13:21:06 130 5,396.0000 XLON 07003070000108325-E0PuJwNcqniD
13:23:20 97 5,394.0000 XLON 05003050000108636-E0PuJwNcqov1
13:23:20 67 5,394.0000 XLON 05003050000109883-E0PuJwNcqov5
13:24:55 187 5,394.0000 XLON 07003070000110646-E0PuJwNcqptJ
13:25:02 173 5,392.0000 XLON 05003050000110472-E0PuJwNcqq2m
13:28:14 21 5,388.0000 XLON 07003070000111121-E0PuJwNcqrow
13:28:14 105 5,388.0000 XLON 07003070000111121-E0PuJwNcqrp0
13:30:56 178 5,410.0000 XLON 07003070000114963-E0PuJwNcqweA
13:32:07 175 5,414.0000 XLON 05003050000116174-E0PuJwNcqyPU
13:33:04 146 5,420.0000 XLON 07003070000117271-E0PuJwNcqzLP
13:33:10 161 5,416.0000 XLON 05003050000117039-E0PuJwNcqzYv
13:34:35 130 5,416.0000 XLON 05003050000118212-E0PuJwNcr12D
13:34:35 118 5,416.0000 XLON 05003050000118213-E0PuJwNcr12F
13:36:32 124 5,410.0000 XLON 07003070000119600-E0PuJwNcr36p
13:37:00 9 5,408.0000 XLON 07003070000119244-E0PuJwNcr3Rk
13:37:00 125 5,408.0000 XLON 07003070000119244-E0PuJwNcr3Rn
13:38:02 103 5,404.0000 XLON 07003070000120286-E0PuJwNcr4aV
13:38:13 66 5,400.0000 XLON 07003070000120026-E0PuJwNcr4o7
13:39:40 131 5,400.0000 XLON 05003050000121370-E0PuJwNcr6HT
13:42:19 106 5,402.0000 XLON 07003070000122854-E0PuJwNcr8q5
13:43:35 115 5,400.0000 XLON 05003050000122426-E0PuJwNcrA83
13:44:52 12 5,400.0000 XLON 05003050000123964-E0PuJwNcrAiQ
13:44:52 42 5,400.0000 XLON 05003050000123964-E0PuJwNcrAiS
13:45:26 124 5,398.0000 XLON 05003050000122944-E0PuJwNcrB6D
13:47:42 7 5,398.0000 XLON 07003070000125479-E0PuJwNcrCWi
13:47:42 45 5,398.0000 XLON 07003070000125479-E0PuJwNcrCWk
13:47:42 1 5,398.0000 XLON 07003070000125479-E0PuJwNcrCWm
13:49:10 104 5,400.0000 XLON 07003070000125734-E0PuJwNcrDJV
13:49:22 160 5,400.0000 XLON 05003050000126127-E0PuJwNcrDRs
13:49:22 50 5,400.0000 XLON 05003050000126127-E0PuJwNcrDRu
13:51:48 104 5,398.0000 XLON 05003050000125493-E0PuJwNcrF7r
13:51:48 78 5,398.0000 XLON 05003050000126795-E0PuJwNcrF7t
13:54:55 201 5,404.0000 XLON 07003070000127853-E0PuJwNcrH0O
13:56:43 1 5,406.0000 XLON 07003070000129332-E0PuJwNcrIUu
13:56:43 100 5,406.0000 XLON 07003070000129332-E0PuJwNcrIUw
13:56:43 88 5,406.0000 XLON 07003070000129332-E0PuJwNcrIUl
13:58:12 50 5,406.0000 XLON 07003070000130180-E0PuJwNcrJGA
13:58:12 50 5,406.0000 XLON 07003070000130180-E0PuJwNcrJGC
13:59:12 61 5,406.0000 XLON 07003070000130621-E0PuJwNcrJj4
13:59:12 30 5,406.0000 XLON 07003070000130621-E0PuJwNcrJj6
13:59:22 143 5,406.0000 XLON 07003070000130674-E0PuJwNcrJnO
13:59:22 88 5,406.0000 XLON 07003070000130674-E0PuJwNcrJnQ
13:59:22 19 5,406.0000 XLON 07003070000130674-E0PuJwNcrJnS
14:01:45 218 5,410.0000 XLON 07003070000131905-E0PuJwNcrLsI
14:03:44 177 5,414.0000 XLON 07003070000132759-E0PuJwNcrNJC
14:04:22 61 5,416.0000 XLON 07003070000133034-E0PuJwNcrNjz
14:04:22 138 5,416.0000 XLON 07003070000133034-E0PuJwNcrNk1
14:04:28 182 5,414.0000 XLON 05003050000133012-E0PuJwNcrNnk
14:06:02 55 5,412.0000 XLON 05003050000133678-E0PuJwNcrOhW
14:06:02 39 5,412.0000 XLON 05003050000133678-E0PuJwNcrOhY
14:09:56 8 5,412.0000 XLON 05003050000134195-E0PuJwNcrR4T
14:11:59 52 5,416.0000 XLON 05003050000136004-E0PuJwNcrSiG
14:11:59 54 5,416.0000 XLON 05003050000136004-E0PuJwNcrSiE
14:11:59 164 5,416.0000 XLON 05003050000136004-E0PuJwNcrSi7
14:12:29 64 5,416.0000 XLON 05003050000136222-E0PuJwNcrTGU
14:13:39 139 5,416.0000 XLON 07003070000136780-E0PuJwNcrTk8
14:13:39 182 5,416.0000 XLON 07003070000136780-E0PuJwNcrTkA
14:15:31 306 5,418.0000 XLON 07003070000137595-E0PuJwNcrVWs
14:18:35 291 5,418.0000 XLON 07003070000138693-E0PuJwNcrXdr
14:19:46 234 5,424.0000 XLON 05003050000139540-E0PuJwNcrYV0
14:21:32 45 5,424.0000 XLON 07003070000140378-E0PuJwNcrZmY
14:21:32 47 5,424.0000 XLON 07003070000140378-E0PuJwNcrZma
14:21:32 141 5,424.0000 XLON 07003070000140378-E0PuJwNcrZmc
14:22:56 72 5,424.0000 XLON 05003050000140470-E0PuJwNcrayL
14:22:56 83 5,424.0000 XLON 07003070000140497-E0PuJwNcrayJ
14:22:56 269 5,424.0000 XLON 07003070000140857-E0PuJwNcrayR
14:24:23 80 5,428.0000 XLON 05003050000141586-E0PuJwNcrcJu
14:24:23 100 5,428.0000 XLON 05003050000141586-E0PuJwNcrcJw
14:24:58 131 5,426.0000 XLON 05003050000141587-E0PuJwNcrcej
14:24:58 68 5,426.0000 XLON 05003050000141587-E0PuJwNcrceo
14:26:47 272 5,424.0000 XLON 05003050000142378-E0PuJwNcreAC
14:27:01 272 5,422.0000 XLON 05003050000142310-E0PuJwNcreQM
14:28:11 159 5,416.0000 XLON 05003050000143114-E0PuJwNcrfmF
14:28:11 114 5,416.0000 XLON 05003050000143114-E0PuJwNcrfmH
14:28:26 9 5,414.0000 XLON 07003070000143195-E0PuJwNcrg78
14:29:41 190 5,414.0000 XLON 05003050000144558-E0PuJwNcrh4B
14:29:41 284 5,414.0000 XLON 07003070000143195-E0PuJwNcrh49
14:31:01 237 5,418.0000 XLON 05003050000146382-E0P
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:02:16
29
5,460.0000
XLON
05003050000005412-E0PuJwNcnc7h
08:03:41
311
5,462.0000
XLON
07003070000005693-E0PuJwNcneUb
08:04:13
283
5,458.0000
XLON
05003050000005577-E0PuJwNcnf9Q
08:04:21
94
5,460.0000
XLON
07003070000005840-E0PuJwNcnfLL
08:06:45
182
5,470.0000
XLON
05003050000005967-E0PuJwNcni9v
08:06:45
149
5,470.0000
XLON
05003050000006168-E0PuJwNcni9x
08:07:21
273
5,464.0000
XLON
05003050000005914-E0PuJwNcnii6
08:07:21
218
5,466.0000
XLON
07003070000005921-E0PuJwNcnihw
08:08:11
291
5,464.0000
XLON
07003070000006563-E0PuJwNcnjFP
08:10:51
61
5,460.0000
XLON
05003050000005968-E0PuJwNcnlhG
08:10:51
179
5,460.0000
XLON
07003070000006467-E0PuJwNcnlhI
08:10:51
345
5,464.0000
XLON
07003070000006913-E0PuJwNcnlfn
08:10:51
254
5,462.0000
XLON
05003050000006729-E0PuJwNcnlfp
08:11:32
128
5,456.0000
XLON
07003070000006924-E0PuJwNcnmTF
08:11:33
141
5,446.0000
XLON
05003050000006932-E0PuJwNcnmYL
08:11:33
141
5,444.0000
XLON
07003070000006925-E0PuJwNcnmYR
08:13:08
155
5,444.0000
XLON
07003070000007112-E0PuJwNcno1n
08:14:21
19
5,442.0000
XLON
05003050000007279-E0PuJwNcnp3f
08:14:58
176
5,446.0000
XLON
07003070000007357-E0PuJwNcnpZv
08:14:58
189
5,444.0000
XLON
05003050000007290-E0PuJwNcnpa1
08:17:10
151
5,444.0000
XLON
07003070000008129-E0PuJwNcnsEu
08:18:05
139
5,440.0000
XLON
07003070000007900-E0PuJwNcnt46
08:19:51
245
5,446.0000
XLON
05003050000009447-E0PuJwNcnvLc
08:20:32
175
5,444.0000
XLON
05003050000009244-E0PuJwNcnvw6
08:21:34
172
5,448.0000
XLON
07003070000009907-E0PuJwNcnwqP
08:22:53
172
5,444.0000
XLON
05003050000009849-E0PuJwNcnxqX
08:23:09
85
5,438.0000
XLON
07003070000010497-E0PuJwNcny9j
08:24:59
164
5,438.0000
XLON
05003050000010976-E0PuJwNcnzPj
08:27:16
234
5,442.0000
XLON
05003050000011946-E0PuJwNco1rF
08:28:40
269
5,450.0000
XLON
07003070000012175-E0PuJwNco32P
08:28:40
198
5,452.0000
XLON
07003070000012322-E0PuJwNco31h
08:29:27
166
5,456.0000
XLON
05003050000012705-E0PuJwNco3jo
08:31:28
167
5,456.0000
XLON
05003050000013244-E0PuJwNco655
08:32:51
138
5,450.0000
XLON
07003070000012674-E0PuJwNco7Uv
08:32:51
209
5,456.0000
XLON
07003070000013885-E0PuJwNco7Tb
08:34:21
118
5,448.0000
XLON
07003070000014617-E0PuJwNco8va
08:34:21
28
5,448.0000
XLON
07003070000014617-E0PuJwNco8vc
08:36:30
175
5,450.0000
XLON
05003050000015387-E0PuJwNcoAzD
08:37:41
26
5,450.0000
XLON
07003070000015796-E0PuJwNcoCF1
08:37:56
165
5,450.0000
XLON
07003070000015796-E0PuJwNcoCNh
08:38:04
159
5,448.0000
XLON
07003070000015203-E0PuJwNcoCcC
08:38:04
65
5,448.0000
XLON
07003070000015203-E0PuJwNcoCcH
08:39:50
133
5,458.0000
XLON
07003070000016443-E0PuJwNcoEUa
08:42:01
42
5,450.0000
XLON
05003050000016985-E0PuJwNcoGNF
08:42:01
92
5,450.0000
XLON
05003050000016985-E0PuJwNcoGNH
08:42:01
160
5,452.0000
XLON
07003070000016909-E0PuJwNcoGMZ
08:42:01
203
5,454.0000
XLON
07003070000016992-E0PuJwNcoGLk
08:42:41
160
5,450.0000
XLON
07003070000017452-E0PuJwNcoGnR
08:44:52
56
5,454.0000
XLON
05003050000018177-E0PuJwNcoIH2
08:44:52
50
5,454.0000
XLON
05003050000018177-E0PuJwNcoIH9
08:45:19
148
5,452.0000
XLON
05003050000018010-E0PuJwNcoIXr
08:46:31
71
5,452.0000
XLON
05003050000018723-E0PuJwNcoJJ3
08:48:11
125
5,456.0000
XLON
07003070000019177-E0PuJwNcoKhq
08:48:25
135
5,454.0000
XLON
05003050000019023-E0PuJwNcoKre
08:48:25
40
5,454.0000
XLON
05003050000019023-E0PuJwNcoKrg
08:49:48
114
5,454.0000
XLON
05003050000019611-E0PuJwNcoM20
08:49:48
47
5,454.0000
XLON
05003050000019611-E0PuJwNcoM1m
08:52:19
11
5,454.0000
XLON
05003050000020167-E0PuJwNcoNqc
08:53:10
67
5,454.0000
XLON
05003050000020167-E0PuJwNcoOZp
08:53:10
96
5,454.0000
XLON
05003050000020167-E0PuJwNcoOZv
08:54:21
65
5,456.0000
XLON
07003070000021108-E0PuJwNcoPE8
08:54:21
31
5,456.0000
XLON
07003070000021108-E0PuJwNcoPEA
08:54:21
37
5,456.0000
XLON
07003070000021108-E0PuJwNcoPEC
08:54:21
49
5,456.0000
XLON
07003070000021108-E0PuJwNcoPEE
08:56:54
204
5,456.0000
XLON
07003070000021604-E0PuJwNcoQnW
08:58:12
83
5,454.0000
XLON
07003070000022317-E0PuJwNcoRUq
08:58:12
100
5,454.0000
XLON
07003070000022317-E0PuJwNcoRUv
08:59:21
7
5,456.0000
XLON
07003070000022718-E0PuJwNcoSDA
08:59:51
142
5,456.0000
XLON
05003050000022882-E0PuJwNcoSaQ
09:01:01
89
5,456.0000
XLON
05003050000023889-E0PuJwNcoU9A
09:01:01
163
5,456.0000
XLON
05003050000023889-E0PuJwNcoU9H
09:01:48
205
5,452.0000
XLON
05003050000022141-E0PuJwNcoUla
09:04:21
179
5,450.0000
XLON
05003050000025460-E0PuJwNcoWuR
09:04:51
192
5,448.0000
XLON
05003050000024680-E0PuJwNcoXIG
09:07:03
172
5,450.0000
XLON
07003070000026443-E0PuJwNcoZ1E
09:07:41
106
5,450.0000
XLON
07003070000026679-E0PuJwNcoZSz
09:07:42
173
5,448.0000
XLON
07003070000026293-E0PuJwNcoZTq
09:10:01
27
5,448.0000
XLON
05003050000027333-E0PuJwNcob3v
09:11:37
227
5,454.0000
XLON
05003050000027925-E0PuJwNcoc1l
09:12:55
124
5,450.0000
XLON
07003070000027707-E0PuJwNcocyK
09:15:04
185
5,448.0000
XLON
07003070000029033-E0PuJwNcoeeZ
09:16:10
252
5,446.0000
XLON
05003050000028831-E0PuJwNcofMS
09:17:41
35
5,446.0000
XLON
07003070000030056-E0PuJwNcogKG
09:17:41
52
5,446.0000
XLON
07003070000030056-E0PuJwNcogKI
09:17:41
73
5,446.0000
XLON
07003070000030056-E0PuJwNcogKK
09:17:41
73
5,446.0000
XLON
07003070000030056-E0PuJwNcogKM
09:17:54
101
5,442.0000
XLON
05003050000029560-E0PuJwNcogaN
09:19:51
125
5,440.0000
XLON
05003050000030767-E0PuJwNcohr1
09:25:14
146
5,448.0000
XLON
07003070000032100-E0PuJwNcokoe
09:25:14
45
5,448.0000
XLON
07003070000032100-E0PuJwNcokog
09:26:01
315
5,448.0000
XLON
05003050000032746-E0PuJwNcolHl
09:26:54
6
5,446.0000
XLON
07003070000032027-E0PuJwNcolnj
09:26:54
185
5,446.0000
XLON
07003070000032027-E0PuJwNcolnl
09:28:10
175
5,444.0000
XLON
07003070000033378-E0PuJwNcomKO
09:30:30
131
5,448.0000
XLON
07003070000033794-E0PuJwNconiR
09:30:30
28
5,448.0000
XLON
07003070000033890-E0PuJwNconiT
09:30:30
164
5,448.0000
XLON
07003070000033890-E0PuJwNconia
09:32:01
44
5,448.0000
XLON
05003050000034766-E0PuJwNcooQj
09:32:01
49
5,448.0000
XLON
05003050000034766-E0PuJwNcooQl
09:32:01
64
5,448.0000
XLON
05003050000034766-E0PuJwNcooQn
09:32:12
157
5,446.0000
XLON
05003050000034436-E0PuJwNcooWB
09:32:41
89
5,446.0000
XLON
07003070000035010-E0PuJwNcoofo
09:36:45
148
5,446.0000
XLON
05003050000035586-E0PuJwNcoqze
09:42:16
60
5,446.0000
XLON
05003050000037743-E0PuJwNcou9N
09:42:16
146
5,446.0000
XLON
07003070000036694-E0PuJwNcou9L
09:42:16
4
5,446.0000
XLON
07003070000036694-E0PuJwNcou9D
09:42:41
17
5,448.0000
XLON
07003070000038503-E0PuJwNcouJu
09:42:41
46
5,448.0000
XLON
07003070000038503-E0PuJwNcouJw
09:42:41
220
5,448.0000
XLON
07003070000038503-E0PuJwNcouJy
09:44:21
141
5,446.0000
XLON
07003070000039262-E0PuJwNcouxY
09:44:45
73
5,446.0000
XLON
05003050000039236-E0PuJwNcov8S
09:46:15
188
5,446.0000
XLON
05003050000039930-E0PuJwNcow3C
09:47:41
146
5,446.0000
XLON
07003070000040568-E0PuJwNcowbk
09:47:41
1
5,446.0000
XLON
07003070000040568-E0PuJwNcowbm
09:47:41
55
5,446.0000
XLON
07003070000040568-E0PuJwNcowbo
09:49:21
74
5,444.0000
XLON
05003050000037188-E0PuJwNcoxYO
09:49:21
70
5,444.0000
XLON
07003070000038024-E0PuJwNcoxYQ
09:49:21
224
5,446.0000
XLON
07003070000041130-E0PuJwNcoxYD
09:49:21
24
5,446.0000
XLON
07003070000041130-E0PuJwNcoxYF
09:49:34
114
5,442.0000
XLON
05003050000034943-E0PuJwNcoxf3
09:52:01
57
5,442.0000
XLON
07003070000042004-E0PuJwNcoylE
09:52:01
75
5,442.0000
XLON
07003070000042004-E0PuJwNcoylG
09:53:11
57
5,440.0000
XLON
07003070000042400-E0PuJwNcozIB
09:53:11
53
5,440.0000
XLON
07003070000042400-E0PuJwNcozID
09:54:51
155
5,440.0000
XLON
07003070000042949-E0PuJwNcp05k
09:57:17
121
5,438.0000
XLON
07003070000041694-E0PuJwNcp11B
09:57:17
198
5,440.0000
XLON
07003070000043361-E0PuJwNcp0z3
09:58:24
113
5,442.0000
XLON
07003070000044204-E0PuJwNcp1Vk
09:59:51
113
5,442.0000
XLON
05003050000044688-E0PuJwNcp2IQ
10:00:13
122
5,440.0000
XLON
07003070000044019-E0PuJwNcp2hh
10:01:30
130
5,440.0000
XLON
07003070000045194-E0PuJwNcp3ZG
10:02:41
108
5,440.0000
XLON
07003070000045813-E0PuJwNcp4JD
10:05:21
121
5,442.0000
XLON
05003050000047044-E0PuJwNcp5UL
10:05:34
133
5,440.0000
XLON
05003050000046534-E0PuJwNcp5Y7
10:06:49
38
5,440.0000
XLON
07003070000047345-E0PuJwNcp6NB
10:06:49
86
5,440.0000
XLON
07003070000047345-E0PuJwNcp6NG
10:07:41
71
5,440.0000
XLON
07003070000047944-E0PuJwNcp70W
10:07:41
63
5,440.0000
XLON
07003070000047944-E0PuJwNcp70Y
10:10:21
22
5,442.0000
XLON
05003050000048924-E0PuJwNcp8XE
10:10:21
96
5,442.0000
XLON
05003050000048924-E0PuJwNcp8XG
10:14:11
209
5,448.0000
XLON
05003050000050445-E0PuJwNcpAZm
10:15:22
177
5,446.0000
XLON
07003070000049883-E0PuJwNcpB9o
10:15:22
179
5,444.0000
XLON
07003070000049275-E0PuJwNcpB9w
10:16:45
115
5,446.0000
XLON
07003070000051252-E0PuJwNcpC1A
10:18:46
157
5,440.0000
XLON
05003050000051871-E0PuJwNcpD2m
10:18:46
138
5,444.0000
XLON
05003050000051256-E0PuJwNcpD25
10:20:38
149
5,446.0000
XLON
07003070000052707-E0PuJwNcpEHD
10:22:01
115
5,446.0000
XLON
07003070000053164-E0PuJwNcpF4s
10:23:41
53
5,448.0000
XLON
07003070000053960-E0PuJwNcpFlm
10:23:41
71
5,448.0000
XLON
07003070000053960-E0PuJwNcpFlo
10:24:21
71
5,448.0000
XLON
07003070000054131-E0PuJwNcpG1F
10:24:21
100
5,448.0000
XLON
07003070000054131-E0PuJwNcpG1H
10:26:01
100
5,448.0000
XLON
07003070000054634-E0PuJwNcpH1e
10:26:01
20
5,448.0000
XLON
07003070000054634-E0PuJwNcpH1g
10:27:25
124
5,446.0000
XLON
05003050000053745-E0PuJwNcpHOQ
10:28:26
113
5,448.0000
XLON
05003050000055097-E0PuJwNcpI46
10:31:57
203
5,448.0000
XLON
05003050000056084-E0PuJwNcpK67
10:32:34
144
5,446.0000
XLON
07003070000055111-E0PuJwNcpKdA
10:34:11
107
5,448.0000
XLON
07003070000057372-E0PuJwNcpLda
10:34:21
110
5,448.0000
XLON
05003050000057407-E0PuJwNcpLkh
10:34:21
8
5,448.0000
XLON
05003050000057407-E0PuJwNcpLkj
10:36:01
128
5,446.0000
XLON
05003050000057936-E0PuJwNcpMv4
10:36:01
42
5,446.0000
XLON
05003050000057936-E0PuJwNcpMv6
10:36:01
19
5,446.0000
XLON
05003050000057936-E0PuJwNcpMv8
10:37:41
81
5,446.0000
XLON
05003050000058470-E0PuJwNcpNj1
10:37:41
50
5,446.0000
XLON
05003050000058470-E0PuJwNcpNj3
10:41:01
187
5,450.0000
XLON
05003050000059470-E0PuJwNcpPlD
10:42:30
186
5,448.0000
XLON
05003050000058961-E0PuJwNcpQlf
10:42:59
157
5,442.0000
XLON
07003070000060052-E0PuJwNcpRGV
10:43:13
95
5,436.0000
XLON
07003070000059801-E0PuJwNcpRWC
10:46:46
136
5,438.0000
XLON
05003050000061233-E0PuJwNcpTNE
10:46:46
33
5,440.0000
XLON
07003070000061371-E0PuJwNcpTMx
10:47:41
88
5,438.0000
XLON
05003050000061641-E0PuJwNcpThg
10:47:41
34
5,438.0000
XLON
05003050000061641-E0PuJwNcpThi
10:49:29
128
5,442.0000
XLON
05003050000062099-E0PuJwNcpUc4
10:51:01
174
5,444.0000
XLON
07003070000062583-E0PuJwNcpVOt
10:52:26
123
5,444.0000
XLON
07003070000062862-E0PuJwNcpWG5
10:55:34
105
5,444.0000
XLON
07003070000063153-E0PuJwNcpXt5
10:57:01
126
5,444.0000
XLON
05003050000064368-E0PuJwNcpYX2
10:57:05
116
5,442.0000
XLON
05003050000063094-E0PuJwNcpYb5
10:58:50
197
5,442.0000
XLON
05003050000064571-E0PuJwNcpZC7
10:59:08
131
5,440.0000
XLON
07003070000064542-E0PuJwNcpZPE
10:59:31
68
5,440.0000
XLON
07003070000065073-E0PuJwNcpZhP
10:59:31
69
5,440.0000
XLON
07003070000065073-E0PuJwNcpZhR
11:01:01
6
5,440.0000
XLON
07003070000065604-E0PuJwNcpadr
11:01:01
128
5,440.0000
XLON
07003070000065604-E0PuJwNcpadt
11:02:00
108
5,436.0000
XLON
07003070000065017-E0PuJwNcpb8s
11:03:43
17
5,436.0000
XLON
07003070000066217-E0PuJwNcpblL
11:03:43
86
5,436.0000
XLON
07003070000066217-E0PuJwNcpblR
11:08:23
89
5,428.0000
XLON
07003070000067569-E0PuJwNcpe1L
11:08:23
21
5,428.0000
XLON
07003070000067569-E0PuJwNcpe1N
11:08:23
155
5,438.0000
XLON
05003050000067001-E0PuJwNcpdxu
11:08:23
98
5,436.0000
XLON
07003070000066870-E0PuJwNcpdy5
11:08:23
112
5,434.0000
XLON
07003070000066043-E0PuJwNcpdyS
11:09:34
106
5,414.0000
XLON
07003070000068036-E0PuJwNcpeuN
11:09:34
125
5,416.0000
XLON
05003050000068002-E0PuJwNcpetd
11:11:13
112
5,412.0000
XLON
07003070000068541-E0PuJwNcpfqa
11:11:55
80
5,410.0000
XLON
05003050000068488-E0PuJwNcpgH8
11:13:01
79
5,408.0000
XLON
07003070000069020-E0PuJwNcpgmK
11:14:06
79
5,404.0000
XLON
05003050000068965-E0PuJwNcphhf
11:15:49
85
5,394.0000
XLON
05003050000069496-E0PuJwNcpicn
11:15:49
71
5,398.0000
XLON
07003070000069536-E0PuJwNcpibb
11:15:49
97
5,400.0000
XLON
05003050000069969-E0PuJwNcpiaG
11:19:21
72
5,404.0000
XLON
07003070000071036-E0PuJwNcpkFA
11:19:21
80
5,406.0000
XLON
05003050000070983-E0PuJwNcpkEk
11:21:58
80
5,400.0000
XLON
07003070000070863-E0PuJwNcplRc
11:23:46
84
5,402.0000
XLON
07003070000072219-E0PuJwNcpm9W
11:24:21
51
5,404.0000
XLON
05003050000072666-E0PuJwNcpmNG
11:24:21
47
5,404.0000
XLON
05003050000072666-E0PuJwNcpmNI
11:24:21
87
5,404.0000
XLON
05003050000072666-E0PuJwNcpmNK
11:24:36
36
5,402.0000
XLON
07003070000072219-E0PuJwNcpmV6
11:25:39
118
5,400.0000
XLON
07003070000072009-E0PuJwNcpmtZ
11:27:01
103
5,400.0000
XLON
07003070000073159-E0PuJwNcpneD
11:28:41
102
5,400.0000
XLON
07003070000073942-E0PuJwNcpoUJ
11:29:51
85
5,400.0000
XLON
07003070000074363-E0PuJwNcpp68
11:30:02
94
5,398.0000
XLON
05003050000073103-E0PuJwNcppSq
11:31:01
113
5,400.0000
XLON
07003070000074808-E0PuJwNcpqiN
11:32:21
133
5,394.0000
XLON
05003050000073635-E0PuJwNcprvQ
11:32:42
108
5,394.0000
XLON
07003070000075303-E0PuJwNcpsKg
11:32:45
83
5,392.0000
XLON
05003050000075286-E0PuJwNcpsQE
11:34:28
88
5,390.0000
XLON
05003050000075850-E0PuJwNcptNm
11:35:56
73
5,388.0000
XLON
07003070000075856-E0PuJwNcpuK5
11:36:19
91
5,388.0000
XLON
05003050000076366-E0PuJwNcpub0
11:38:17
57
5,396.0000
XLON
05003050000077105-E0PuJwNcpvam
11:38:17
31
5,396.0000
XLON
05003050000077105-E0PuJwNcpvao
11:39:57
10
5,396.0000
XLON
05003050000077539-E0PuJwNcpwNB
11:39:57
108
5,396.0000
XLON
05003050000077539-E0PuJwNcpwND
11:42:12
134
5,394.0000
XLON
05003050000077876-E0PuJwNcpxKv
11:42:41
116
5,394.0000
XLON
07003070000078471-E0PuJwNcpxhX
11:42:41
11
5,394.0000
XLON
07003070000078471-E0PuJwNcpxhZ
11:42:53
100
5,392.0000
XLON
05003050000077388-E0PuJwNcpxlE
11:44:44
81
5,390.0000
XLON
07003070000078956-E0PuJwNcpyk3
11:47:30
124
5,398.0000
XLON
07003070000079947-E0PuJwNcpzuj
11:48:11
152
5,398.0000
XLON
05003050000080096-E0PuJwNcq0C3
11:49:51
60
5,400.0000
XLON
05003050000080651-E0PuJwNcq1KA
11:49:51
4
5,400.0000
XLON
05003050000080651-E0PuJwNcq1KC
11:49:51
37
5,400.0000
XLON
05003050000080651-E0PuJwNcq1KE
11:51:34
122
5,398.0000
XLON
07003070000080992-E0PuJwNcq2DO
11:59:11
86
5,400.0000
XLON
05003050000082432-E0PuJwNcq5S3
11:59:11
211
5,402.0000
XLON
07003070000083273-E0PuJwNcq5S0
11:59:11
111
5,400.0000
XLON
05003050000082432-E0PuJwNcq5SZ
12:00:44
4
5,400.0000
XLON
07003070000083409-E0PuJwNcq6PD
12:02:31
229
5,402.0000
XLON
07003070000084397-E0PuJwNcq7Ob
12:02:41
246
5,402.0000
XLON
07003070000084428-E0PuJwNcq7UI
12:04:00
156
5,400.0000
XLON
07003070000083409-E0PuJwNcq8JV
12:05:43
128
5,400.0000
XLON
05003050000085035-E0PuJwNcq8wb
12:07:45
131
5,400.0000
XLON
05003050000085702-E0PuJwNcq9si
12:13:36
28
5,406.0000
XLON
07003070000087669-E0PuJwNcqDGD
12:13:36
105
5,406.0000
XLON
07003070000087669-E0PuJwNcqDGF
12:14:06
59
5,406.0000
XLON
07003070000087807-E0PuJwNcqDRW
12:14:06
138
5,406.0000
XLON
07003070000087807-E0PuJwNcqDRY
12:17:36
288
5,408.0000
XLON
05003050000088517-E0PuJwNcqFHT
12:17:58
176
5,406.0000
XLON
07003070000087822-E0PuJwNcqFQV
12:17:58
104
5,406.0000
XLON
07003070000088906-E0PuJwNcqFQX
12:20:20
149
5,404.0000
XLON
07003070000089392-E0PuJwNcqGOY
12:21:32
166
5,404.0000
XLON
07003070000090028-E0PuJwNcqGxb
12:21:33
109
5,402.0000
XLON
05003050000089743-E0PuJwNcqGye
12:21:33
65
5,402.0000
XLON
07003070000088612-E0PuJwNcqGyc
12:22:42
43
5,402.0000
XLON
05003050000090290-E0PuJwNcqHUI
12:24:36
123
5,398.0000
XLON
07003070000090407-E0PuJwNcqIQy
12:26:02
151
5,400.0000
XLON
05003050000091329-E0PuJwNcqJJT
12:27:42
135
5,400.0000
XLON
05003050000091766-E0PuJwNcqJxS
12:29:52
144
5,400.0000
XLON
07003070000092513-E0PuJwNcqL38
12:29:52
48
5,400.0000
XLON
07003070000092513-E0PuJwNcqL3A
12:31:23
80
5,396.0000
XLON
07003070000091052-E0PuJwNcqLmP
12:31:23
63
5,396.0000
XLON
07003070000092347-E0PuJwNcqLmR
12:31:23
75
5,394.0000
XLON
07003070000090442-E0PuJwNcqLmY
12:32:46
112
5,390.0000
XLON
07003070000093361-E0PuJwNcqMTk
12:32:46
165
5,386.0000
XLON
05003050000092809-E0PuJwNcqMU6
12:35:00
95
5,386.0000
XLON
07003070000093835-E0PuJwNcqO0v
12:35:50
71
5,386.0000
XLON
05003050000093965-E0PuJwNcqOUq
12:37:31
115
5,390.0000
XLON
05003050000094514-E0PuJwNcqPAj
12:38:12
123
5,390.0000
XLON
05003050000094681-E0PuJwNcqPU5
12:40:07
94
5,394.0000
XLON
07003070000095468-E0PuJwNcqQEP
12:41:46
114
5,396.0000
XLON
05003050000095614-E0PuJwNcqQrk
12:41:56
115
5,394.0000
XLON
07003070000095580-E0PuJwNcqQzH
12:42:42
97
5,398.0000
XLON
05003050000096072-E0PuJwNcqRJG
12:42:54
88
5,394.0000
XLON
07003070000096140-E0PuJwNcqRLB
12:44:22
97
5,392.0000
XLON
05003050000096443-E0PuJwNcqSO9
12:44:22
89
5,396.0000
XLON
07003070000096486-E0PuJwNcqSN5
12:46:19
80
5,380.0000
XLON
05003050000096950-E0PuJwNcqTXE
12:46:19
51
5,384.0000
XLON
07003070000097002-E0PuJwNcqTWX
12:46:19
29
5,384.0000
XLON
07003070000097002-E0PuJwNcqTWZ
12:46:38
86
5,376.0000
XLON
05003050000096467-E0PuJwNcqTiH
12:50:26
72
5,378.0000
XLON
07003070000097450-E0PuJwNcqVRQ
12:50:26
84
5,380.0000
XLON
05003050000097404-E0PuJwNcqVQh
12:53:02
96
5,380.0000
XLON
07003070000098930-E0PuJwNcqX2i
12:55:07
131
5,380.0000
XLON
07003070000099651-E0PuJwNcqXzL
12:56:54
172
5,384.0000
XLON
07003070000100292-E0PuJwNcqZ2r
12:57:51
89
5,382.0000
XLON
07003070000100293-E0PuJwNcqZQ1
12:59:16
45
5,382.0000
XLON
05003050000100641-E0PuJwNcqaDN
12:59:16
100
5,382.0000
XLON
05003050000100641-E0PuJwNcqaDb
13:00:30
156
5,382.0000
XLON
05003050000101097-E0PuJwNcqb34
13:02:13
103
5,380.0000
XLON
05003050000102333-E0PuJwNcqc4z
13:03:33
80
5,378.0000
XLON
05003050000098389-E0PuJwNcqcws
13:07:23
207
5,382.0000
XLON
05003050000104217-E0PuJwNcqfk6
13:07:23
103
5,382.0000
XLON
07003070000104324-E0PuJwNcqfk8
13:07:23
73
5,382.0000
XLON
05003050000104218-E0PuJwNcqfkA
13:14:12
110
5,400.0000
XLON
07003070000106775-E0PuJwNcqjjq
13:14:12
112
5,400.0000
XLON
07003070000106775-E0PuJwNcqjjs
13:14:27
222
5,398.0000
XLON
05003050000106443-E0PuJwNcqjtm
13:14:28
182
5,396.0000
XLON
07003070000106776-E0PuJwNcqjua
13:16:43
192
5,400.0000
XLON
07003070000107553-E0PuJwNcqlPp
13:18:40
156
5,400.0000
XLON
05003050000108088-E0PuJwNcqmI7
13:18:40
102
5,400.0000
XLON
05003050000108233-E0PuJwNcqmI9
13:21:06
130
5,396.0000
XLON
07003070000108325-E0PuJwNcqniD
13:23:20
97
5,394.0000
XLON
05003050000108636-E0PuJwNcqov1
13:23:20
67
5,394.0000
XLON
05003050000109883-E0PuJwNcqov5
13:24:55
187
5,394.0000
XLON
07003070000110646-E0PuJwNcqptJ
13:25:02
173
5,392.0000
XLON
05003050000110472-E0PuJwNcqq2m
13:28:14
21
5,388.0000
XLON
07003070000111121-E0PuJwNcqrow
13:28:14
105
5,388.0000
XLON
07003070000111121-E0PuJwNcqrp0
13:30:56
178
5,410.0000
XLON
07003070000114963-E0PuJwNcqweA
13:32:07
175
5,414.0000
XLON
05003050000116174-E0PuJwNcqyPU
13:33:04
146
5,420.0000
XLON
07003070000117271-E0PuJwNcqzLP
13:33:10
161
5,416.0000
XLON
05003050000117039-E0PuJwNcqzYv
13:34:35
130
5,416.0000
XLON
05003050000118212-E0PuJwNcr12D
13:34:35
118
5,416.0000
XLON
05003050000118213-E0PuJwNcr12F
13:36:32
124
5,410.0000
XLON
07003070000119600-E0PuJwNcr36p
13:37:00
9
5,408.0000
XLON
07003070000119244-E0PuJwNcr3Rk
13:37:00
125
5,408.0000
XLON
07003070000119244-E0PuJwNcr3Rn
13:38:02
103
5,404.0000
XLON
07003070000120286-E0PuJwNcr4aV
13:38:13
66
5,400.0000
XLON
07003070000120026-E0PuJwNcr4o7
13:39:40
131
5,400.0000
XLON
05003050000121370-E0PuJwNcr6HT
13:42:19
106
5,402.0000
XLON
07003070000122854-E0PuJwNcr8q5
13:43:35
115
5,400.0000
XLON
05003050000122426-E0PuJwNcrA83
13:44:52
12
5,400.0000
XLON
05003050000123964-E0PuJwNcrAiQ
13:44:52
42
5,400.0000
XLON
05003050000123964-E0PuJwNcrAiS
13:45:26
124
5,398.0000
XLON
05003050000122944-E0PuJwNcrB6D
13:47:42
7
5,398.0000
XLON
07003070000125479-E0PuJwNcrCWi
13:47:42
45
5,398.0000
XLON
07003070000125479-E0PuJwNcrCWk
13:47:42
1
5,398.0000
XLON
07003070000125479-E0PuJwNcrCWm
13:49:10
104
5,400.0000
XLON
07003070000125734-E0PuJwNcrDJV
13:49:22
160
5,400.0000
XLON
05003050000126127-E0PuJwNcrDRs
13:49:22
50
5,400.0000
XLON
05003050000126127-E0PuJwNcrDRu
13:51:48
104
5,398.0000
XLON
05003050000125493-E0PuJwNcrF7r
13:51:48
78
5,398.0000
XLON
05003050000126795-E0PuJwNcrF7t
13:54:55
201
5,404.0000
XLON
07003070000127853-E0PuJwNcrH0O
13:56:43
1
5,406.0000
XLON
07003070000129332-E0PuJwNcrIUu
13:56:43
100
5,406.0000
XLON
07003070000129332-E0PuJwNcrIUw
13:56:43
88
5,406.0000
XLON
07003070000129332-E0PuJwNcrIUl
13:58:12
50
5,406.0000
XLON
07003070000130180-E0PuJwNcrJGA
13:58:12
50
5,406.0000
XLON
07003070000130180-E0PuJwNcrJGC
13:59:12
61
5,406.0000
XLON
07003070000130621-E0PuJwNcrJj4
13:59:12
30
5,406.0000
XLON
07003070000130621-E0PuJwNcrJj6
13:59:22
143
5,406.0000
XLON
07003070000130674-E0PuJwNcrJnO
13:59:22
88
5,406.0000
XLON
07003070000130674-E0PuJwNcrJnQ
13:59:22
19
5,406.0000
XLON
07003070000130674-E0PuJwNcrJnS
14:01:45
218
5,410.0000
XLON
07003070000131905-E0PuJwNcrLsI
14:03:44
177
5,414.0000
XLON
07003070000132759-E0PuJwNcrNJC
14:04:22
61
5,416.0000
XLON
07003070000133034-E0PuJwNcrNjz
14:04:22
138
5,416.0000
XLON
07003070000133034-E0PuJwNcrNk1
14:04:28
182
5,414.0000
XLON
05003050000133012-E0PuJwNcrNnk
14:06:02
55
5,412.0000
XLON
05003050000133678-E0PuJwNcrOhW
14:06:02
39
5,412.0000
XLON
05003050000133678-E0PuJwNcrOhY
14:09:56
8
5,412.0000
XLON
05003050000134195-E0PuJwNcrR4T
14:11:59
52
5,416.0000
XLON
05003050000136004-E0PuJwNcrSiG
14:11:59
54
5,416.0000
XLON
05003050000136004-E0PuJwNcrSiE
14:11:59
164
5,416.0000
XLON
05003050000136004-E0PuJwNcrSi7
14:12:29
64
5,416.0000
XLON
05003050000136222-E0PuJwNcrTGU
14:13:39
139
5,416.0000
XLON
07003070000136780-E0PuJwNcrTk8
14:13:39
182
5,416.0000
XLON
07003070000136780-E0PuJwNcrTkA
14:15:31
306
5,418.0000
XLON
07003070000137595-E0PuJwNcrVWs
14:18:35
291
5,418.0000
XLON
07003070000138693-E0PuJwNcrXdr
14:19:46
234
5,424.0000
XLON
05003050000139540-E0PuJwNcrYV0
14:21:32
45
5,424.0000
XLON
07003070000140378-E0PuJwNcrZmY
14:21:32
47
5,424.0000
XLON
07003070000140378-E0PuJwNcrZma
14:21:32
141
5,424.0000
XLON
07003070000140378-E0PuJwNcrZmc
14:22:56
72
5,424.0000
XLON
05003050000140470-E0PuJwNcrayL
14:22:56
83
5,424.0000
XLON
07003070000140497-E0PuJwNcrayJ
14:22:56
269
5,424.0000
XLON
07003070000140857-E0PuJwNcrayR
14:24:23
80
5,428.0000
XLON
05003050000141586-E0PuJwNcrcJu
14:24:23
100
5,428.0000
XLON
05003050000141586-E0PuJwNcrcJw
14:24:58
131
5,426.0000
XLON
05003050000141587-E0PuJwNcrcej
14:24:58
68
5,426.0000
XLON
05003050000141587-E0PuJwNcrceo
14:26:47
272
5,424.0000
XLON
05003050000142378-E0PuJwNcreAC
14:27:01
272
5,422.0000
XLON
05003050000142310-E0PuJwNcreQM
14:28:11
159
5,416.0000
XLON
05003050000143114-E0PuJwNcrfmF
14:28:11
114
5,416.0000
XLON
05003050000143114-E0PuJwNcrfmH
14:28:26
9
5,414.0000
XLON
07003070000143195-E0PuJwNcrg78
14:29:41
190
5,414.0000
XLON
05003050000144558-E0PuJwNcrh4B
14:29:41
284
5,414.0000
XLON
07003070000143195-E0PuJwNcrh49
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 70,100
Date of transaction: 13 January 2026
Average price paid per share (pence): 5,417.1405
Lowest price paid per share (pence): 5,376.0000
Highest price paid per share (pence): 5,470.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,385,697 (excluding Treasury shares), and the
Company will hold 34,969,136 ordinary shares in Treasury.
The figure of 416,385,697 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:16 29 5,460.0000 XLON 05003050000005412-E0PuJwNcnc7h
08:03:41 311 5,462.0000 XLON 07003070000005693-E0PuJwNcneUb
08:04:13 283 5,458.0000 XLON 05003050000005577-E0PuJwNcnf9Q
08:04:21 94 5,460.0000 XLON 07003070000005840-E0PuJwNcnfLL
08:06:45 182 5,470.0000 XLON 05003050000005967-E0PuJwNcni9v
08:06:45 149 5,470.0000 XLON 05003050000006168-E0PuJwNcni9x
08:07:21 273 5,464.0000 XLON 05003050000005914-E0PuJwNcnii6
08:07:21 218 5,466.0000 XLON 07003070000005921-E0PuJwNcnihw
08:08:11 291 5,464.0000 XLON 07003070000006563-E0PuJwNcnjFP
08:10:51 61 5,460.0000 XLON 05003050000005968-E0PuJwNcnlhG
08:10:51 179 5,460.0000 XLON 07003070000006467-E0PuJwNcnlhI
08:10:51 345 5,464.0000 XLON 07003070000006913-E0PuJwNcnlfn
08:10:51 254 5,462.0000 XLON 05003050000006729-E0PuJwNcnlfp
08:11:32 128 5,456.0000 XLON 07003070000006924-E0PuJwNcnmTF
08:11:33 141 5,446.0000 XLON 05003050000006932-E0PuJwNcnmYL
08:11:33 141 5,444.0000 XLON 07003070000006925-E0PuJwNcnmYR
08:13:08 155 5,444.0000 XLON 07003070000007112-E0PuJwNcno1n
08:14:21 19 5,442.0000 XLON 05003050000007279-E0PuJwNcnp3f
08:14:58 176 5,446.0000 XLON 07003070000007357-E0PuJwNcnpZv
08:14:58 189 5,444.0000 XLON 05003050000007290-E0PuJwNcnpa1
08:17:10 151 5,444.0000 XLON 07003070000008129-E0PuJwNcnsEu
08:18:05 139 5,440.0000 XLON 07003070000007900-E0PuJwNcnt46
08:19:51 245 5,446.0000 XLON 05003050000009447-E0PuJwNcnvLc
08:20:32 175 5,444.0000 XLON 05003050000009244-E0PuJwNcnvw6
08:21:34 172 5,448.0000 XLON 07003070000009907-E0PuJwNcnwqP
08:22:53 172 5,444.0000 XLON 05003050000009849-E0PuJwNcnxqX
08:23:09 85 5,438.0000 XLON 07003070000010497-E0PuJwNcny9j
08:24:59 164 5,438.0000 XLON 05003050000010976-E0PuJwNcnzPj
08:27:16 234 5,442.0000 XLON 05003050000011946-E0PuJwNco1rF
08:28:40 269 5,450.0000 XLON 07003070000012175-E0PuJwNco32P
08:28:40 198 5,452.0000 XLON 07003070000012322-E0PuJwNco31h
08:29:27 166 5,456.0000 XLON 05003050000012705-E0PuJwNco3jo
08:31:28 167 5,456.0000 XLON 05003050000013244-E0PuJwNco655
08:32:51 138 5,450.0000 XLON 07003070000012674-E0PuJwNco7Uv
08:32:51 209 5,456.0000 XLON 07003070000013885-E0PuJwNco7Tb
08:34:21 118 5,448.0000 XLON 07003070000014617-E0PuJwNco8va
08:34:21 28 5,448.0000 XLON 07003070000014617-E0PuJwNco8vc
08:36:30 175 5,450.0000 XLON 05003050000015387-E0PuJwNcoAzD
08:37:41 26 5,450.0000 XLON 07003070000015796-E0PuJwNcoCF1
08:37:56 165 5,450.0000 XLON 07003070000015796-E0PuJwNcoCNh
08:38:04 159 5,448.0000 XLON 07003070000015203-E0PuJwNcoCcC
08:38:04 65 5,448.0000 XLON 07003070000015203-E0PuJwNcoCcH
08:39:50 133 5,458.0000 XLON 07003070000016443-E0PuJwNcoEUa
08:42:01 42 5,450.0000 XLON 05003050000016985-E0PuJwNcoGNF
08:42:01 92 5,450.0000 XLON 05003050000016985-E0PuJwNcoGNH
08:42:01 160 5,452.0000 XLON 07003070000016909-E0PuJwNcoGMZ
08:42:01 203 5,454.0000 XLON 07003070000016992-E0PuJwNcoGLk
08:42:41 160 5,450.0000 XLON 07003070000017452-E0PuJwNcoGnR
08:44:52 56 5,454.0000 XLON 05003050000018177-E0PuJwNcoIH2
08:44:52 50 5,454.0000 XLON 05003050000018177-E0PuJwNcoIH9
08:45:19 148 5,452.0000 XLON 05003050000018010-E0PuJwNcoIXr
08:46:31 71 5,452.0000 XLON 05003050000018723-E0PuJwNcoJJ3
08:48:11 125 5,456.0000 XLON 07003070000019177-E0PuJwNcoKhq
08:48:25 135 5,454.0000 XLON 05003050000019023-E0PuJwNcoKre
08:48:25 40 5,454.0000 XLON 05003050000019023-E0PuJwNcoKrg
08:49:48 114 5,454.0000 XLON 05003050000019611-E0PuJwNcoM20
08:49:48 47 5,454.0000 XLON 05003050000019611-E0PuJwNcoM1m
08:52:19 11 5,454.0000 XLON 05003050000020167-E0PuJwNcoNqc
08:53:10 67 5,454.0000 XLON 05003050000020167-E0PuJwNcoOZp
08:53:10 96 5,454.0000 XLON 05003050000020167-E0PuJwNcoOZv
08:54:21 65 5,456.0000 XLON 07003070000021108-E0PuJwNcoPE8
08:54:21 31 5,456.0000 XLON 07003070000021108-E0PuJwNcoPEA
08:54:21 37 5,456.0000 XLON 07003070000021108-E0PuJwNcoPEC
08:54:21 49 5,456.0000 XLON 07003070000021108-E0PuJwNcoPEE
08:56:54 204 5,456.0000 XLON 07003070000021604-E0PuJwNcoQnW
08:58:12 83 5,454.0000 XLON 07003070000022317-E0PuJwNcoRUq
08:58:12 100 5,454.0000 XLON 07003070000022317-E0PuJwNcoRUv
08:59:21 7 5,456.0000 XLON 07003070000022718-E0PuJwNcoSDA
08:59:51 142 5,456.0000 XLON 05003050000022882-E0PuJwNcoSaQ
09:01:01 89 5,456.0000 XLON 05003050000023889-E0PuJwNcoU9A
09:01:01 163 5,456.0000 XLON 05003050000023889-E0PuJwNcoU9H
09:01:48 205 5,452.0000 XLON 05003050000022141-E0PuJwNcoUla
09:04:21 179 5,450.0000 XLON 05003050000025460-E0PuJwNcoWuR
09:04:51 192 5,448.0000 XLON 05003050000024680-E0PuJwNcoXIG
09:07:03 172 5,450.0000 XLON 07003070000026443-E0PuJwNcoZ1E
09:07:41 106 5,450.0000 XLON 07003070000026679-E0PuJwNcoZSz
09:07:42 173 5,448.0000 XLON 07003070000026293-E0PuJwNcoZTq
09:10:01 27 5,448.0000 XLON 05003050000027333-E0PuJwNcob3v
09:11:37 227 5,454.0000 XLON 05003050000027925-E0PuJwNcoc1l
09:12:55 124 5,450.0000 XLON 07003070000027707-E0PuJwNcocyK
09:15:04 185 5,448.0000 XLON 07003070000029033-E0PuJwNcoeeZ
09:16:10 252 5,446.0000 XLON 05003050000028831-E0PuJwNcofMS
09:17:41 35 5,446.0000 XLON 07003070000030056-E0PuJwNcogKG
09:17:41 52 5,446.0000 XLON 07003070000030056-E0PuJwNcogKI
09:17:41 73 5,446.0000 XLON 07003070000030056-E0PuJwNcogKK
09:17:41 73 5,446.0000 XLON 07003070000030056-E0PuJwNcogKM
09:17:54 101 5,442.0000 XLON 05003050000029560-E0PuJwNcogaN
09:19:51 125 5,440.0000 XLON 05003050000030767-E0PuJwNcohr1
09:25:14 146 5,448.0000 XLON 07003070000032100-E0PuJwNcokoe
09:25:14 45 5,448.0000 XLON 07003070000032100-E0PuJwNcokog
09:26:01 315 5,448.0000 XLON 05003050000032746-E0PuJwNcolHl
09:26:54 6 5,446.0000 XLON 07003070000032027-E0PuJwNcolnj
09:26:54 185 5,446.0000 XLON 07003070000032027-E0PuJwNcolnl
09:28:10 175 5,444.0000 XLON 07003070000033378-E0PuJwNcomKO
09:30:30 131 5,448.0000 XLON 07003070000033794-E0PuJwNconiR
09:30:30 28 5,448.0000 XLON 07003070000033890-E0PuJwNconiT
09:30:30 164 5,448.0000 XLON 07003070000033890-E0PuJwNconia
09:32:01 44 5,448.0000 XLON 05003050000034766-E0PuJwNcooQj
09:32:01 49 5,448.0000 XLON 05003050000034766-E0PuJwNcooQl
09:32:01 64 5,448.0000 XLON 05003050000034766-E0PuJwNcooQn
09:32:12 157 5,446.0000 XLON 05003050000034436-E0PuJwNcooWB
09:32:41 89 5,446.0000 XLON 07003070000035010-E0PuJwNcoofo
09:36:45 148 5,446.0000 XLON 05003050000035586-E0PuJwNcoqze
09:42:16 60 5,446.0000 XLON 05003050000037743-E0PuJwNcou9N
09:42:16 146 5,446.0000 XLON 07003070000036694-E0PuJwNcou9L
09:42:16 4 5,446.0000 XLON 07003070000036694-E0PuJwNcou9D
09:42:41 17 5,448.0000 XLON 07003070000038503-E0PuJwNcouJu
09:42:41 46 5,448.0000 XLON 07003070000038503-E0PuJwNcouJw
09:42:41 220 5,448.0000 XLON 07003070000038503-E0PuJwNcouJy
09:44:21 141 5,446.0000 XLON 07003070000039262-E0PuJwNcouxY
09:44:45 73 5,446.0000 XLON 05003050000039236-E0PuJwNcov8S
09:46:15 188 5,446.0000 XLON 05003050000039930-E0PuJwNcow3C
09:47:41 146 5,446.0000 XLON 07003070000040568-E0PuJwNcowbk
09:47:41 1 5,446.0000 XLON 07003070000040568-E0PuJwNcowbm
09:47:41 55 5,446.0000 XLON 07003070000040568-E0PuJwNcowbo
09:49:21 74 5,444.0000 XLON 05003050000037188-E0PuJwNcoxYO
09:49:21 70 5,444.0000 XLON 07003070000038024-E0PuJwNcoxYQ
09:49:21 224 5,446.0000 XLON 07003070000041130-E0PuJwNcoxYD
09:49:21 24 5,446.0000 XLON 07003070000041130-E0PuJwNcoxYF
09:49:34 114 5,442.0000 XLON 05003050000034943-E0PuJwNcoxf3
09:52:01 57 5,442.0000 XLON 07003070000042004-E0PuJwNcoylE
09:52:01 75 5,442.0000 XLON 07003070000042004-E0PuJwNcoylG
09:53:11 57 5,440.0000 XLON 07003070000042400-E0PuJwNcozIB
09:53:11 53 5,440.0000 XLON 07003070000042400-E0PuJwNcozID
09:54:51 155 5,440.0000 XLON 07003070000042949-E0PuJwNcp05k
09:57:17 121 5,438.0000 XLON 07003070000041694-E0PuJwNcp11B
09:57:17 198 5,440.0000 XLON 07003070000043361-E0PuJwNcp0z3
09:58:24 113 5,442.0000 XLON 07003070000044204-E0PuJwNcp1Vk
09:59:51 113 5,442.0000 XLON 05003050000044688-E0PuJwNcp2IQ
10:00:13 122 5,440.0000 XLON 07003070000044019-E0PuJwNcp2hh
10:01:30 130 5,440.0000 XLON 07003070000045194-E0PuJwNcp3ZG
10:02:41 108 5,440.0000 XLON 07003070000045813-E0PuJwNcp4JD
10:05:21 121 5,442.0000 XLON 05003050000047044-E0PuJwNcp5UL
10:05:34 133 5,440.0000 XLON 05003050000046534-E0PuJwNcp5Y7
10:06:49 38 5,440.0000 XLON 07003070000047345-E0PuJwNcp6NB
10:06:49 86 5,440.0000 XLON 07003070000047345-E0PuJwNcp6NG
10:07:41 71 5,440.0000 XLON 07003070000047944-E0PuJwNcp70W
10:07:41 63 5,440.0000 XLON 07003070000047944-E0PuJwNcp70Y
10:10:21 22 5,442.0000 XLON 05003050000048924-E0PuJwNcp8XE
10:10:21 96 5,442.0000 XLON 05003050000048924-E0PuJwNcp8XG
10:14:11 209 5,448.0000 XLON 05003050000050445-E0PuJwNcpAZm
10:15:22 177 5,446.0000 XLON 07003070000049883-E0PuJwNcpB9o
10:15:22 179 5,444.0000 XLON 07003070000049275-E0PuJwNcpB9w
10:16:45 115 5,446.0000 XLON 07003070000051252-E0PuJwNcpC1A
10:18:46 157 5,440.0000 XLON 05003050000051871-E0PuJwNcpD2m
10:18:46 138 5,444.0000 XLON 05003050000051256-E0PuJwNcpD25
10:20:38 149 5,446.0000 XLON 07003070000052707-E0PuJwNcpEHD
10:22:01 115 5,446.0000 XLON 07003070000053164-E0PuJwNcpF4s
10:23:41 53 5,448.0000 XLON 07003070000053960-E0PuJwNcpFlm
10:23:41 71 5,448.0000 XLON 07003070000053960-E0PuJwNcpFlo
10:24:21 71 5,448.0000 XLON 07003070000054131-E0PuJwNcpG1F
10:24:21 100 5,448.0000 XLON 07003070000054131-E0PuJwNcpG1H
10:26:01 100 5,448.0000 XLON 07003070000054634-E0PuJwNcpH1e
10:26:01 20 5,448.0000 XLON 07003070000054634-E0PuJwNcpH1g
10:27:25 124 5,446.0000 XLON 05003050000053745-E0PuJwNcpHOQ
10:28:26 113 5,448.0000 XLON 05003050000055097-E0PuJwNcpI46
10:31:57 203 5,448.0000 XLON 05003050000056084-E0PuJwNcpK67
10:32:34 144 5,446.0000 XLON 07003070000055111-E0PuJwNcpKdA
10:34:11 107 5,448.0000 XLON 07003070000057372-E0PuJwNcpLda
10:34:21 110 5,448.0000 XLON 05003050000057407-E0PuJwNcpLkh
10:34:21 8 5,448.0000 XLON 05003050000057407-E0PuJwNcpLkj
10:36:01 128 5,446.0000 XLON 05003050000057936-E0PuJwNcpMv4
10:36:01 42 5,446.0000 XLON 05003050000057936-E0PuJwNcpMv6
10:36:01 19 5,446.0000 XLON 05003050000057936-E0PuJwNcpMv8
10:37:41 81 5,446.0000 XLON 05003050000058470-E0PuJwNcpNj1
10:37:41 50 5,446.0000 XLON 05003050000058470-E0PuJwNcpNj3
10:41:01 187 5,450.0000 XLON 05003050000059470-E0PuJwNcpPlD
10:42:30 186 5,448.0000 XLON 05003050000058961-E0PuJwNcpQlf
10:42:59 157 5,442.0000 XLON 07003070000060052-E0PuJwNcpRGV
10:43:13 95 5,436.0000 XLON 07003070000059801-E0PuJwNcpRWC
10:46:46 136 5,438.0000 XLON 05003050000061233-E0PuJwNcpTNE
10:46:46 33 5,440.0000 XLON 07003070000061371-E0PuJwNcpTMx
10:47:41 88 5,438.0000 XLON 05003050000061641-E0PuJwNcpThg
10:47:41 34 5,438.0000 XLON 05003050000061641-E0PuJwNcpThi
10:49:29 128 5,442.0000 XLON 05003050000062099-E0PuJwNcpUc4
10:51:01 174 5,444.0000 XLON 07003070000062583-E0PuJwNcpVOt
10:52:26 123 5,444.0000 XLON 07003070000062862-E0PuJwNcpWG5
10:55:34 105 5,444.0000 XLON 07003070000063153-E0PuJwNcpXt5
10:57:01 126 5,444.0000 XLON 05003050000064368-E0PuJwNcpYX2
10:57:05 116 5,442.0000 XLON 05003050000063094-E0PuJwNcpYb5
10:58:50 197 5,442.0000 XLON 05003050000064571-E0PuJwNcpZC7
10:59:08 131 5,440.0000 XLON 07003070000064542-E0PuJwNcpZPE
10:59:31 68 5,440.0000 XLON 07003070000065073-E0PuJwNcpZhP
10:59:31 69 5,440.0000 XLON 07003070000065073-E0PuJwNcpZhR
11:01:01 6 5,440.0000 XLON 07003070000065604-E0PuJwNcpadr
11:01:01 128 5,440.0000 XLON 07003070000065604-E0PuJwNcpadt
11:02:00 108 5,436.0000 XLON 07003070000065017-E0PuJwNcpb8s
11:03:43 17 5,436.0000 XLON 07003070000066217-E0PuJwNcpblL
11:03:43 86 5,436.0000 XLON 07003070000066217-E0PuJwNcpblR
11:08:23 89 5,428.0000 XLON 07003070000067569-E0PuJwNcpe1L
11:08:23 21 5,428.0000 XLON 07003070000067569-E0PuJwNcpe1N
11:08:23 155 5,438.0000 XLON 05003050000067001-E0PuJwNcpdxu
11:08:23 98 5,436.0000 XLON 07003070000066870-E0PuJwNcpdy5
11:08:23 112 5,434.0000 XLON 07003070000066043-E0PuJwNcpdyS
11:09:34 106 5,414.0000 XLON 07003070000068036-E0PuJwNcpeuN
11:09:34 125 5,416.0000 XLON 05003050000068002-E0PuJwNcpetd
11:11:13 112 5,412.0000 XLON 07003070000068541-E0PuJwNcpfqa
11:11:55 80 5,410.0000 XLON 05003050000068488-E0PuJwNcpgH8
11:13:01 79 5,408.0000 XLON 07003070000069020-E0PuJwNcpgmK
11:14:06 79 5,404.0000 XLON 05003050000068965-E0PuJwNcphhf
11:15:49 85 5,394.0000 XLON 05003050000069496-E0PuJwNcpicn
11:15:49 71 5,398.0000 XLON 07003070000069536-E0PuJwNcpibb
11:15:49 97 5,400.0000 XLON 05003050000069969-E0PuJwNcpiaG
11:19:21 72 5,404.0000 XLON 07003070000071036-E0PuJwNcpkFA
11:19:21 80 5,406.0000 XLON 05003050000070983-E0PuJwNcpkEk
11:21:58 80 5,400.0000 XLON 07003070000070863-E0PuJwNcplRc
11:23:46 84 5,402.0000 XLON 07003070000072219-E0PuJwNcpm9W
11:24:21 51 5,404.0000 XLON 05003050000072666-E0PuJwNcpmNG
11:24:21 47 5,404.0000 XLON 05003050000072666-E0PuJwNcpmNI
11:24:21 87 5,404.0000 XLON 05003050000072666-E0PuJwNcpmNK
11:24:36 36 5,402.0000 XLON 07003070000072219-E0PuJwNcpmV6
11:25:39 118 5,400.0000 XLON 07003070000072009-E0PuJwNcpmtZ
11:27:01 103 5,400.0000 XLON 07003070000073159-E0PuJwNcpneD
11:28:41 102 5,400.0000 XLON 07003070000073942-E0PuJwNcpoUJ
11:29:51 85 5,400.0000 XLON 07003070000074363-E0PuJwNcpp68
11:30:02 94 5,398.0000 XLON 05003050000073103-E0PuJwNcppSq
11:31:01 113 5,400.0000 XLON 07003070000074808-E0PuJwNcpqiN
11:32:21 133 5,394.0000 XLON 05003050000073635-E0PuJwNcprvQ
11:32:42 108 5,394.0000 XLON 07003070000075303-E0PuJwNcpsKg
11:32:45 83 5,392.0000 XLON 05003050000075286-E0PuJwNcpsQE
11:34:28 88 5,390.0000 XLON 05003050000075850-E0PuJwNcptNm
11:35:56 73 5,388.0000 XLON 07003070000075856-E0PuJwNcpuK5
11:36:19 91 5,388.0000 XLON 05003050000076366-E0PuJwNcpub0
11:38:17 57 5,396.0000 XLON 05003050000077105-E0PuJwNcpvam
11:38:17 31 5,396.0000 XLON 05003050000077105-E0PuJwNcpvao
11:39:57 10 5,396.0000 XLON 05003050000077539-E0PuJwNcpwNB
11:39:57 108 5,396.0000 XLON 05003050000077539-E0PuJwNcpwND
11:42:12 134 5,394.0000 XLON 05003050000077876-E0PuJwNcpxKv
11:42:41 116 5,394.0000 XLON 07003070000078471-E0PuJwNcpxhX
11:42:41 11 5,394.0000 XLON 07003070000078471-E0PuJwNcpxhZ
11:42:53 100 5,392.0000 XLON 05003050000077388-E0PuJwNcpxlE
11:44:44 81 5,390.0000 XLON 07003070000078956-E0PuJwNcpyk3
11:47:30 124 5,398.0000 XLON 07003070000079947-E0PuJwNcpzuj
11:48:11 152 5,398.0000 XLON 05003050000080096-E0PuJwNcq0C3
11:49:51 60 5,400.0000 XLON 05003050000080651-E0PuJwNcq1KA
11:49:51 4 5,400.0000 XLON 05003050000080651-E0PuJwNcq1KC
11:49:51 37 5,400.0000 XLON 05003050000080651-E0PuJwNcq1KE
11:51:34 122 5,398.0000 XLON 07003070000080992-E0PuJwNcq2DO
11:59:11 86 5,400.0000 XLON 05003050000082432-E0PuJwNcq5S3
11:59:11 211 5,402.0000 XLON 07003070000083273-E0PuJwNcq5S0
11:59:11 111 5,400.0000 XLON 05003050000082432-E0PuJwNcq5SZ
12:00:44 4 5,400.0000 XLON 07003070000083409-E0PuJwNcq6PD
12:02:31 229 5,402.0000 XLON 07003070000084397-E0PuJwNcq7Ob
12:02:41 246 5,402.0000 XLON 07003070000084428-E0PuJwNcq7UI
12:04:00 156 5,400.0000 XLON 07003070000083409-E0PuJwNcq8JV
12:05:43 128 5,400.0000 XLON 05003050000085035-E0PuJwNcq8wb
12:07:45 131 5,400.0000 XLON 05003050000085702-E0PuJwNcq9si
12:13:36 28 5,406.0000 XLON 07003070000087669-E0PuJwNcqDGD
12:13:36 105 5,406.0000 XLON 07003070000087669-E0PuJwNcqDGF
12:14:06 59 5,406.0000 XLON 07003070000087807-E0PuJwNcqDRW
12:14:06 138 5,406.0000 XLON 07003070000087807-E0PuJwNcqDRY
12:17:36 288 5,408.0000 XLON 05003050000088517-E0PuJwNcqFHT
12:17:58 176 5,406.0000 XLON 07003070000087822-E0PuJwNcqFQV
12:17:58 104 5,406.0000 XLON 07003070000088906-E0PuJwNcqFQX
12:20:20 149 5,404.0000 XLON 07003070000089392-E0PuJwNcqGOY
12:21:32 166 5,404.0000 XLON 07003070000090028-E0PuJwNcqGxb
12:21:33 109 5,402.0000 XLON 05003050000089743-E0PuJwNcqGye
12:21:33 65 5,402.0000 XLON 07003070000088612-E0PuJwNcqGyc
12:22:42 43 5,402.0000 XLON 05003050000090290-E0PuJwNcqHUI
12:24:36 123 5,398.0000 XLON 07003070000090407-E0PuJwNcqIQy
12:26:02 151 5,400.0000 XLON 05003050000091329-E0PuJwNcqJJT
12:27:42 135 5,400.0000 XLON 05003050000091766-E0PuJwNcqJxS
12:29:52 144 5,400.0000 XLON 07003070000092513-E0PuJwNcqL38
12:29:52 48 5,400.0000 XLON 07003070000092513-E0PuJwNcqL3A
12:31:23 80 5,396.0000 XLON 07003070000091052-E0PuJwNcqLmP
12:31:23 63 5,396.0000 XLON 07003070000092347-E0PuJwNcqLmR
12:31:23 75 5,394.0000 XLON 07003070000090442-E0PuJwNcqLmY
12:32:46 112 5,390.0000 XLON 07003070000093361-E0PuJwNcqMTk
12:32:46 165 5,386.0000 XLON 05003050000092809-E0PuJwNcqMU6
12:35:00 95 5,386.0000 XLON 07003070000093835-E0PuJwNcqO0v
12:35:50 71 5,386.0000 XLON 05003050000093965-E0PuJwNcqOUq
12:37:31 115 5,390.0000 XLON 05003050000094514-E0PuJwNcqPAj
12:38:12 123 5,390.0000 XLON 05003050000094681-E0PuJwNcqPU5
12:40:07 94 5,394.0000 XLON 07003070000095468-E0PuJwNcqQEP
12:41:46 114 5,396.0000 XLON 05003050000095614-E0PuJwNcqQrk
12:41:56 115 5,394.0000 XLON 07003070000095580-E0PuJwNcqQzH
12:42:42 97 5,398.0000 XLON 05003050000096072-E0PuJwNcqRJG
12:42:54 88 5,394.0000 XLON 07003070000096140-E0PuJwNcqRLB
12:44:22 97 5,392.0000 XLON 05003050000096443-E0PuJwNcqSO9
12:44:22 89 5,396.0000 XLON 07003070000096486-E0PuJwNcqSN5
12:46:19 80 5,380.0000 XLON 05003050000096950-E0PuJwNcqTXE
12:46:19 51 5,384.0000 XLON 07003070000097002-E0PuJwNcqTWX
12:46:19 29 5,384.0000 XLON 07003070000097002-E0PuJwNcqTWZ
12:46:38 86 5,376.0000 XLON 05003050000096467-E0PuJwNcqTiH
12:50:26 72 5,378.0000 XLON 07003070000097450-E0PuJwNcqVRQ
12:50:26 84 5,380.0000 XLON 05003050000097404-E0PuJwNcqVQh
12:53:02 96 5,380.0000 XLON 07003070000098930-E0PuJwNcqX2i
12:55:07 131 5,380.0000 XLON 07003070000099651-E0PuJwNcqXzL
12:56:54 172 5,384.0000 XLON 07003070000100292-E0PuJwNcqZ2r
12:57:51 89 5,382.0000 XLON 07003070000100293-E0PuJwNcqZQ1
12:59:16 45 5,382.0000 XLON 05003050000100641-E0PuJwNcqaDN
12:59:16 100 5,382.0000 XLON 05003050000100641-E0PuJwNcqaDb
13:00:30 156 5,382.0000 XLON 05003050000101097-E0PuJwNcqb34
13:02:13 103 5,380.0000 XLON 05003050000102333-E0PuJwNcqc4z
13:03:33 80 5,378.0000 XLON 05003050000098389-E0PuJwNcqcws
13:07:23 207 5,382.0000 XLON 05003050000104217-E0PuJwNcqfk6
13:07:23 103 5,382.0000 XLON 07003070000104324-E0PuJwNcqfk8
13:07:23 73 5,382.0000 XLON 05003050000104218-E0PuJwNcqfkA
13:14:12 110 5,400.0000 XLON 07003070000106775-E0PuJwNcqjjq
13:14:12 112 5,400.0000 XLON 07003070000106775-E0PuJwNcqjjs
13:14:27 222 5,398.0000 XLON 05003050000106443-E0PuJwNcqjtm
13:14:28 182 5,396.0000 XLON 07003070000106776-E0PuJwNcqjua
13:16:43 192 5,400.0000 XLON 07003070000107553-E0PuJwNcqlPp
13:18:40 156 5,400.0000 XLON 05003050000108088-E0PuJwNcqmI7
13:18:40 102 5,400.0000 XLON 05003050000108233-E0PuJwNcqmI9
13:21:06 130 5,396.0000 XLON 07003070000108325-E0PuJwNcqniD
13:23:20 97 5,394.0000 XLON 05003050000108636-E0PuJwNcqov1
13:23:20 67 5,394.0000 XLON 05003050000109883-E0PuJwNcqov5
13:24:55 187 5,394.0000 XLON 07003070000110646-E0PuJwNcqptJ
13:25:02 173 5,392.0000 XLON 05003050000110472-E0PuJwNcqq2m
13:28:14 21 5,388.0000 XLON 07003070000111121-E0PuJwNcqrow
13:28:14 105 5,388.0000 XLON 07003070000111121-E0PuJwNcqrp0
13:30:56 178 5,410.0000 XLON 07003070000114963-E0PuJwNcqweA
13:32:07 175 5,414.0000 XLON 05003050000116174-E0PuJwNcqyPU
13:33:04 146 5,420.0000 XLON 07003070000117271-E0PuJwNcqzLP
13:33:10 161 5,416.0000 XLON 05003050000117039-E0PuJwNcqzYv
13:34:35 130 5,416.0000 XLON 05003050000118212-E0PuJwNcr12D
13:34:35 118 5,416.0000 XLON 05003050000118213-E0PuJwNcr12F
13:36:32 124 5,410.0000 XLON 07003070000119600-E0PuJwNcr36p
13:37:00 9 5,408.0000 XLON 07003070000119244-E0PuJwNcr3Rk
13:37:00 125 5,408.0000 XLON 07003070000119244-E0PuJwNcr3Rn
13:38:02 103 5,404.0000 XLON 07003070000120286-E0PuJwNcr4aV
13:38:13 66 5,400.0000 XLON 07003070000120026-E0PuJwNcr4o7
13:39:40 131 5,400.0000 XLON 05003050000121370-E0PuJwNcr6HT
13:42:19 106 5,402.0000 XLON 07003070000122854-E0PuJwNcr8q5
13:43:35 115 5,400.0000 XLON 05003050000122426-E0PuJwNcrA83
13:44:52 12 5,400.0000 XLON 05003050000123964-E0PuJwNcrAiQ
13:44:52 42 5,400.0000 XLON 05003050000123964-E0PuJwNcrAiS
13:45:26 124 5,398.0000 XLON 05003050000122944-E0PuJwNcrB6D
13:47:42 7 5,398.0000 XLON 07003070000125479-E0PuJwNcrCWi
13:47:42 45 5,398.0000 XLON 07003070000125479-E0PuJwNcrCWk
13:47:42 1 5,398.0000 XLON 07003070000125479-E0PuJwNcrCWm
13:49:10 104 5,400.0000 XLON 07003070000125734-E0PuJwNcrDJV
13:49:22 160 5,400.0000 XLON 05003050000126127-E0PuJwNcrDRs
13:49:22 50 5,400.0000 XLON 05003050000126127-E0PuJwNcrDRu
13:51:48 104 5,398.0000 XLON 05003050000125493-E0PuJwNcrF7r
13:51:48 78 5,398.0000 XLON 05003050000126795-E0PuJwNcrF7t
13:54:55 201 5,404.0000 XLON 07003070000127853-E0PuJwNcrH0O
13:56:43 1 5,406.0000 XLON 07003070000129332-E0PuJwNcrIUu
13:56:43 100 5,406.0000 XLON 07003070000129332-E0PuJwNcrIUw
13:56:43 88 5,406.0000 XLON 07003070000129332-E0PuJwNcrIUl
13:58:12 50 5,406.0000 XLON 07003070000130180-E0PuJwNcrJGA
13:58:12 50 5,406.0000 XLON 07003070000130180-E0PuJwNcrJGC
13:59:12 61 5,406.0000 XLON 07003070000130621-E0PuJwNcrJj4
13:59:12 30 5,406.0000 XLON 07003070000130621-E0PuJwNcrJj6
13:59:22 143 5,406.0000 XLON 07003070000130674-E0PuJwNcrJnO
13:59:22 88 5,406.0000 XLON 07003070000130674-E0PuJwNcrJnQ
13:59:22 19 5,406.0000 XLON 07003070000130674-E0PuJwNcrJnS
14:01:45 218 5,410.0000 XLON 07003070000131905-E0PuJwNcrLsI
14:03:44 177 5,414.0000 XLON 07003070000132759-E0PuJwNcrNJC
14:04:22 61 5,416.0000 XLON 07003070000133034-E0PuJwNcrNjz
14:04:22 138 5,416.0000 XLON 07003070000133034-E0PuJwNcrNk1
14:04:28 182 5,414.0000 XLON 05003050000133012-E0PuJwNcrNnk
14:06:02 55 5,412.0000 XLON 05003050000133678-E0PuJwNcrOhW
14:06:02 39 5,412.0000 XLON 05003050000133678-E0PuJwNcrOhY
14:09:56 8 5,412.0000 XLON 05003050000134195-E0PuJwNcrR4T
14:11:59 52 5,416.0000 XLON 05003050000136004-E0PuJwNcrSiG
14:11:59 54 5,416.0000 XLON 05003050000136004-E0PuJwNcrSiE
14:11:59 164 5,416.0000 XLON 05003050000136004-E0PuJwNcrSi7
14:12:29 64 5,416.0000 XLON 05003050000136222-E0PuJwNcrTGU
14:13:39 139 5,416.0000 XLON 07003070000136780-E0PuJwNcrTk8
14:13:39 182 5,416.0000 XLON 07003070000136780-E0PuJwNcrTkA
14:15:31 306 5,418.0000 XLON 07003070000137595-E0PuJwNcrVWs
14:18:35 291 5,418.0000 XLON 07003070000138693-E0PuJwNcrXdr
14:19:46 234 5,424.0000 XLON 05003050000139540-E0PuJwNcrYV0
14:21:32 45 5,424.0000 XLON 07003070000140378-E0PuJwNcrZmY
14:21:32 47 5,424.0000 XLON 07003070000140378-E0PuJwNcrZma
14:21:32 141 5,424.0000 XLON 07003070000140378-E0PuJwNcrZmc
14:22:56 72 5,424.0000 XLON 05003050000140470-E0PuJwNcrayL
14:22:56 83 5,424.0000 XLON 07003070000140497-E0PuJwNcrayJ
14:22:56 269 5,424.0000 XLON 07003070000140857-E0PuJwNcrayR
14:24:23 80 5,428.0000 XLON 05003050000141586-E0PuJwNcrcJu
14:24:23 100 5,428.0000 XLON 05003050000141586-E0PuJwNcrcJw
14:24:58 131 5,426.0000 XLON 05003050000141587-E0PuJwNcrcej
14:24:58 68 5,426.0000 XLON 05003050000141587-E0PuJwNcrceo
14:26:47 272 5,424.0000 XLON 05003050000142378-E0PuJwNcreAC
14:27:01 272 5,422.0000 XLON 05003050000142310-E0PuJwNcreQM
14:28:11 159 5,416.0000 XLON 05003050000143114-E0PuJwNcrfmF
14:28:11 114 5,416.0000 XLON 05003050000143114-E0PuJwNcrfmH
14:28:26 9 5,414.0000 XLON 07003070000143195-E0PuJwNcrg78
14:29:41 190 5,414.0000 XLON 05003050000144558-E0PuJwNcrh4B
14:29:41 284 5,414.0000 XLON 07003070000143195-E0PuJwNcrh49
14:31:01 237 5,418.0000 XLON 05003050000146382-E0PuJwNcrluI
14:31:02 281 5,418.0000 XLON 07003070000146729-E0PuJwNcrlyW
14:31:02 54 5,420.0000 XLON 05003050000146638-E0PuJwNcrlxc
14:31:02 44 5,420.0000 XLON 05003050000146638-E0PuJwNcrlxe
14:31:02 54 5,420.0000 XLON 05003050000146638-E0PuJwNcrlxg
14:33:28 344 5,420.0000 XLON 05003050000148705-E0PuJwNcrrd6
14:33:55 199 5,418.0000 XLON 07003070000148788-E0PuJwNcrsPO
14:35:08 163 5,420.0000 XLON 05003050000150275-E0PuJwNcrubG
14:35:08 222 5,420.0000 XLON 07003070000150328-E0PuJwNcrubE
14:36:10 34 5,416.0000 XLON 05003050000151600-E0PuJwNcrwfb
14:36:10 181 5,416.0000 XLON 05003050000151600-E0PuJwNcrwfT
14:37:10 83 5,414.0000 XLON 07003070000150846-E0PuJwNcryfh
14:37:44 172 5,412.0000 XLON 07003070000153047-E0PuJwNcrzSC
14:39:33 50 5,408.0000 XLON 05003050000152995-E0PuJwNcs2G4
14:39:36 153 5,408.0000 XLON 05003050000152995-E0PuJwNcs2HX
14:39:59 16 5,406.0000 XLON 05003050000154468-E0PuJwNcs2ku
14:39:59 62 5,406.0000 XLON 05003050000154468-E0PuJwNcs2kw
14:40:56 105 5,412.0000 XLON 07003070000155536-E0PuJwNcs4Hy
14:41:35 243 5,412.0000 XLON 07003070000156025-E0PuJwNcs5CX
14:41:56 17 5,410.0000 XLON 05003050000155503-E0PuJwNcs5ab
14:41:56 68 5,410.0000 XLON 05003050000155503-E0PuJwNcs5ag
14:41:56 122 5,410.0000 XLON 05003050000155687-E0PuJwNcs5ai
14:42:46 80 5,414.0000 XLON 07003070000157048-E0PuJwNcs72y
14:42:46 106 5,414.0000 XLON 07003070000157048-E0PuJwNcs732
14:43:23 108 5,412.0000 XLON 05003050000156992-E0PuJwNcs8Qa
14:43:35 203 5,410.0000 XLON 07003070000157049-E0PuJwNcsAA3
14:44:23 127 5,412.0000 XLON 07003070000158760-E0PuJwNcsEjw
14:44:58 81 5,410.0000 XLON 05003050000158694-E0PuJwNcsGW9
14:44:58 132 5,410.0000 XLON 05003050000158694-E0PuJwNcsGWD
14:46:25 189 5,406.0000 XLON 07003070000160410-E0PuJwNcsL6N
14:47:42 197 5,406.0000 XLON 05003050000161821-E0PuJwNcsOCj
14:47:54 65 5,404.0000 XLON 05003050000160315-E0PuJwNcsOkO
14:48:06 86 5,402.0000 XLON 05003050000159883-E0PuJwNcsPIv
14:48:06 145 5,402.0000 XLON 07003070000160411-E0PuJwNcsPIx
14:48:06 81 5,402.0000 XLON 07003070000161901-E0PuJwNcsPIz
14:50:20 75 5,400.0000 XLON 07003070000163805-E0PuJwNcsU4m
14:50:20 78 5,400.0000 XLON 07003070000163805-E0PuJwNcsU4q
14:50:20 12 5,400.0000 XLON 07003070000163805-E0PuJwNcsU4y
14:50:20 12 5,400.0000 XLON 07003070000163805-E0PuJwNcsU50
14:50:20 24 5,400.0000 XLON 07003070000163805-E0PuJwNcsU58
14:50:20 3 5,400.0000 XLON 07003070000163805-E0PuJwNcsU5A
14:50:20 22 5,400.0000 XLON 07003070000164007-E0PuJwNcsU5C
14:50:20 36 5,400.0000 XLON 07003070000164007-E0PuJwNcsU5E
14:50:20 45 5,400.0000 XLON 07003070000164007-E0PuJwNcsU5G
14:50:20 150 5,404.0000 XLON 07003070000164008-E0PuJwNcsU3y
14:53:37 118 5,396.0000 XLON 07003070000164921-E0PuJwNcsZMU
14:53:37 71 5,396.0000 XLON 07003070000165899-E0PuJwNcsZMW
14:53:42 176 5,394.0000 XLON 05003050000164504-E0PuJwNcsZVM
14:54:46 128 5,392.0000 XLON 05003050000165793-E0PuJwNcsb97
14:54:46 84 5,392.0000 XLON 05003050000166943-E0PuJwNcsb99
14:56:13 217 5,392.0000 XLON 07003070000168365-E0PuJwNcse6v
14:58:14 368 5,394.0000 XLON 05003050000169451-E0PuJwNcsiGT
14:59:35 316 5,394.0000 XLON 05003050000170621-E0PuJwNcsjks
15:00:29 103 5,392.0000 XLON 07003070000169566-E0PuJwNcslMn
15:00:29 140 5,392.0000 XLON 07003070000170811-E0PuJwNcslMp
15:01:47 129 5,388.0000 XLON 05003050000170622-E0PuJwNcsn9v
15:01:47 62 5,388.0000 XLON 05003050000172050-E0PuJwNcsn9x
15:03:22 260 5,388.0000 XLON 07003070000175164-E0PuJwNcsqan
15:04:13 305 5,386.0000 XLON 05003050000172636-E0PuJwNcss9p
15:04:29 102 5,390.0000 XLON 07003070000176229-E0PuJwNcssjz
15:04:29 150 5,390.0000 XLON 07003070000176229-E0PuJwNcssk1
15:06:04 318 5,390.0000 XLON 07003070000177449-E0PuJwNcsvMZ
15:06:23 146 5,394.0000 XLON 05003050000177433-E0PuJwNcsvxF
15:08:06 205 5,398.0000 XLON 07003070000178740-E0PuJwNcsz3B
15:09:24 68 5,398.0000 XLON 05003050000179809-E0PuJwNct0yn
15:09:27 143 5,398.0000 XLON 07003070000180115-E0PuJwNct18u
15:11:00 186 5,396.0000 XLON 05003050000178505-E0PuJwNct3Rp
15:11:34 217 5,394.0000 XLON 05003050000181010-E0PuJwNct4R8
15:11:36 207 5,392.0000 XLON 05003050000178400-E0PuJwNct4Ve
15:13:31 178 5,388.0000 XLON 05003050000182292-E0PuJwNct7SJ
15:13:31 107 5,384.0000 XLON 07003070000182954-E0PuJwNct7TN
15:13:31 249 5,384.0000 XLON 07003070000182578-E0PuJwNct7TP
15:16:37 206 5,376.0000 XLON 05003050000184598-E0PuJwNctBRO
15:18:23 250 5,378.0000 XLON 07003070000186357-E0PuJwNctDdj
15:19:48 363 5,384.0000 XLON 07003070000187740-E0PuJwNctFm7
15:20:02 183 5,382.0000 XLON 07003070000187518-E0PuJwNctFzX
15:21:33 126 5,384.0000 XLON 05003050000188878-E0PuJwNctHrc
15:21:33 93 5,384.0000 XLON 05003050000188878-E0PuJwNctHri
15:22:56 220 5,394.0000 XLON 07003070000190339-E0PuJwNctKDe
15:24:21 181 5,390.0000 XLON 05003050000189982-E0PuJwNctMAc
15:24:21 127 5,390.0000 XLON 05003050000189982-E0PuJwNctMAg
15:24:24 47 5,392.0000 XLON 07003070000191394-E0PuJwNctMEF
15:25:23 133 5,392.0000 XLON 07003070000191394-E0PuJwNctNrV
15:26:33 35 5,392.0000 XLON 07003070000193057-E0PuJwNctPM4
15:26:33 187 5,392.0000 XLON 07003070000193057-E0PuJwNctPM6
15:26:33 39 5,392.0000 XLON 07003070000193057-E0PuJwNctPM8
15:26:45 74 5,390.0000 XLON 05003050000191087-E0PuJwNctPWW
15:26:45 206 5,390.0000 XLON 07003070000192635-E0PuJwNctPWY
15:29:32 77 5,398.0000 XLON 05003050000194789-E0PuJwNctTnX
15:30:06 162 5,398.0000 XLON 07003070000195375-E0PuJwNctUfQ
15:31:52 163 5,400.0000 XLON 05003050000195538-E0PuJwNctYRO
15:31:52 204 5,400.0000 XLON 07003070000195852-E0PuJwNctYRM
15:33:28 314 5,400.0000 XLON 07003070000197885-E0PuJwNctbGr
15:35:07 82 5,408.0000 XLON 05003050000198870-E0PuJwNctdsr
15:36:25 52 5,412.0000 XLON 07003070000200228-E0PuJwNctfuk
15:36:25 121 5,412.0000 XLON 07003070000200228-E0PuJwNctfum
15:36:25 3 5,412.0000 XLON 07003070000200228-E0PuJwNctfuH
15:36:25 61 5,412.0000 XLON 07003070000200228-E0PuJwNctfuA
15:36:40 357 5,410.0000 XLON 05003050000199590-E0PuJwNctgBa
15:38:19 177 5,408.0000 XLON 05003050000199395-E0PuJwNctiVO
15:38:19 81 5,408.0000 XLON 07003070000201642-E0PuJwNctiVQ
15:38:21 235 5,406.0000 XLON 05003050000201252-E0PuJwNctibf
15:38:28 214 5,404.0000 XLON 07003070000201643-E0PuJwNctj16
15:38:28 21 5,404.0000 XLON 07003070000201643-E0PuJwNctj1A
15:40:18 280 5,400.0000 XLON 05003050000202898-E0PuJwNctlV0
15:42:12 156 5,402.0000 XLON 07003070000203639-E0PuJwNctoky
15:42:12 297 5,404.0000 XLON 07003070000203882-E0PuJwNctoj4
15:43:04 247 5,410.0000 XLON 07003070000205423-E0PuJwNctq4a
15:44:10 30 5,408.0000 XLON 07003070000205389-E0PuJwNctroq
15:44:10 11 5,408.0000 XLON 07003070000205389-E0PuJwNctros
15:44:10 24 5,408.0000 XLON 07003070000205389-E0PuJwNctrow
15:44:10 37 5,408.0000 XLON 07003070000205389-E0PuJwNctroz
15:44:10 70 5,408.0000 XLON 07003070000205389-E0PuJwNctrp2
15:44:10 76 5,408.0000 XLON 07003070000205389-E0PuJwNctroj
15:44:56 163 5,410.0000 XLON 07003070000206683-E0PuJwNctsqA
15:45:27 148 5,408.0000 XLON 07003070000206478-E0PuJwNcttTo
15:47:12 156 5,408.0000 XLON 05003050000207461-E0PuJwNctvkl
15:48:34 194 5,408.0000 XLON 07003070000209140-E0PuJwNctxwt
15:48:36 233 5,406.0000 XLON 07003070000207622-E0PuJwNctxzh
15:49:57 214 5,406.0000 XLON 05003050000209701-E0PuJwNctzmj
15:53:40 289 5,416.0000 XLON 07003070000212717-E0PuJwNcu5qm
15:54:24 287 5,416.0000 XLON 07003070000213642-E0PuJwNcu6hE
15:56:42 120 5,416.0000 XLON 05003050000214448-E0PuJwNcuA1R
15:56:42 180 5,416.0000 XLON 05003050000214448-E0PuJwNcuA1N
15:57:04 35 5,416.0000 XLON 05003050000214448-E0PuJwNcuAWx
15:57:28 239 5,414.0000 XLON 07003070000212678-E0PuJwNcuB8l
15:57:38 241 5,412.0000 XLON 07003070000212718-E0PuJwNcuBYf
15:57:38 130 5,412.0000 XLON 07003070000215863-E0PuJwNcuBYr
15:58:03 195 5,404.0000 XLON 07003070000216072-E0PuJwNcuCMW
15:58:03 215 5,406.0000 XLON 05003050000215691-E0PuJwNcuCLj
15:59:24 130 5,400.0000 XLON 05003050000216832-E0PuJwNcuDrp
15:59:38 139 5,400.0000 XLON 05003050000216832-E0PuJwNcuEBX
16:00:20 176 5,398.0000 XLON 05003050000216056-E0PuJwNcuFAo
16:01:40 237 5,400.0000 XLON 07003070000218740-E0PuJwNcuI3o
16:04:06 214 5,404.0000 XLON 05003050000220514-E0PuJwNcuLm5
16:05:14 263 5,406.0000 XLON 07003070000221767-E0PuJwNcuMiJ
16:07:40 256 5,406.0000 XLON 05003050000222967-E0PuJwNcuPlH
16:07:47 282 5,404.0000 XLON 05003050000221819-E0PuJwNcuPv8
16:08:08 162 5,402.0000 XLON 05003050000222968-E0PuJwNcuQRr
16:08:08 24 5,402.0000 XLON 05003050000222968-E0PuJwNcuQRt
16:09:22 324 5,402.0000 XLON 05003050000224110-E0PuJwNcuRsd
16:10:33 249 5,400.0000 XLON 07003070000224548-E0PuJwNcuTER
16:11:26 299 5,398.0000 XLON 05003050000224111-E0PuJwNcuUPs
16:12:54 361 5,400.0000 XLON 07003070000226755-E0PuJwNcuWUv
16:14:23 77 5,396.0000 XLON 05003050000225188-E0PuJwNcuY1x
16:14:23 205 5,396.0000 XLON 05003050000225308-E0PuJwNcuY1z
16:14:51 281 5,394.0000 XLON 07003070000225736-E0PuJwNcuYVW
16:18:20 320 5,402.0000 XLON 07003070000229120-E0PuJwNcudep
16:18:52 339 5,402.0000 XLON 07003070000229527-E0PuJwNcueVX
16:19:03 369 5,400.0000 XLON 05003050000228546-E0PuJwNcueqK
16:19:03 80 5,400.0000 XLON 05003050000229115-E0PuJwNcueqQ
16:20:04 92 5,396.0000 XLON 07003070000229654-E0PuJwNcugBZ
16:21:08 5 5,400.0000 XLON 07003070000230192-E0PuJwNcuin8
16:21:08 337 5,400.0000 XLON 07003070000230192-E0PuJwNcuinA
16:21:34 96 5,400.0000 XLON 07003070000230345-E0PuJwNcujWQ
16:21:36 93 5,396.0000 XLON 05003050000229871-E0PuJwNcujYv
16:21:36 410 5,398.0000 XLON 05003050000229706-E0PuJwNcujYH
16:21:36 329 5,398.0000 XLON 07003070000230221-E0PuJwNcujYJ
16:23:15 279 5,396.0000 XLON 05003050000230310-E0PuJwNcum5C
16:24:22 307 5,392.0000 XLON 05003050000230203-E0PuJwNcunfP
16:24:22 279 5,394.0000 XLON 07003070000230688-E0PuJwNcuneh
16:25:43 245 5,392.0000 XLON 07003070000231176-E0PuJwNcupVS
16:26:14 57 5,390.0000 XLON 05003050000230724-E0PuJwNcuqn2
16:26:14 167 5,390.0000 XLON 05003050000230724-E0PuJwNcuqn5
16:26:33 112 5,388.0000 XLON 07003070000231265-E0PuJwNcurZ9
16:27:12 108 5,386.0000 XLON 07003070000231666-E0PuJwNcusqq
16:28:56 50 5,390.0000 XLON 05003050000232136-E0PuJwNcuwMU
16:28:56 283 5,390.0000 XLON 05003050000232136-E0PuJwNcuwMW
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 POSAKNBNABKDFDD
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