REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260119:nRSS3016Pa&default-theme=true
RNS Number : 3016P Ashtead Group PLC 19 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 16 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: 71,535
Date of transaction: 16 January 2026
Average price paid per share (pence): 5,310.3268
Lowest price paid per share (pence): 5,274.0000
Highest price paid per share (pence): 5,342.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,170,962 (excluding Treasury shares), and the
Company will hold 35,183,871 ordinary shares in Treasury.
The figure of 416,170,962 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
08:01:17 285 5,312.0000 XLON 07003070000005028-E0PwUopPMpFO
08:01:17 210 5,314.0000 XLON 07003070000005042-E0PwUopPMpBG
08:02:03 40 5,306.0000 XLON 05003050000005244-E0PwUopPMqUd
08:02:03 55 5,306.0000 XLON 05003050000005244-E0PwUopPMqUf
08:05:17 196 5,306.0000 XLON 07003070000005640-E0PwUopPMw33
08:05:17 34 5,308.0000 XLON 05003050000005731-E0PwUopPMw2R
08:05:17 160 5,308.0000 XLON 05003050000005731-E0PwUopPMw2T
08:05:18 203 5,304.0000 XLON 05003050000005637-E0PwUopPMw5a
08:06:19 90 5,304.0000 XLON 05003050000005858-E0PwUopPMxrI
08:06:19 98 5,304.0000 XLON 05003050000005858-E0PwUopPMxrP
08:09:23 217 5,314.0000 XLON 07003070000006072-E0PwUopPN30j
08:10:00 217 5,312.0000 XLON 07003070000006021-E0PwUopPN3r7
08:11:29 203 5,308.0000 XLON 07003070000006282-E0PwUopPN6JA
08:12:25 234 5,304.0000 XLON 05003050000006298-E0PwUopPN8CN
08:14:57 173 5,314.0000 XLON 05003050000006626-E0PwUopPNBtq
08:15:23 103 5,310.0000 XLON 07003070000006515-E0PwUopPNCbH
08:16:31 156 5,312.0000 XLON 05003050000007310-E0PwUopPNE6U
08:16:31 114 5,310.0000 XLON 07003070000006515-E0PwUopPNE6a
08:16:31 63 5,308.0000 XLON 07003070000007261-E0PwUopPNE6u
08:18:13 9 5,316.0000 XLON 05003050000008142-E0PwUopPNGqW
08:18:59 178 5,316.0000 XLON 05003050000008333-E0PwUopPNICd
08:19:24 193 5,320.0000 XLON 07003070000008570-E0PwUopPNIm9
08:21:00 225 5,316.0000 XLON 07003070000008541-E0PwUopPNKYU
08:21:13 245 5,316.0000 XLON 07003070000009090-E0PwUopPNKrp
08:22:42 33 5,314.0000 XLON 05003050000009698-E0PwUopPNMG4
08:22:42 113 5,314.0000 XLON 05003050000009698-E0PwUopPNMG6
08:22:42 15 5,314.0000 XLON 05003050000009698-E0PwUopPNMG8
08:23:08 245 5,312.0000 XLON 05003050000009129-E0PwUopPNMfb
08:24:53 131 5,310.0000 XLON 05003050000010323-E0PwUopPNOom
08:26:25 178 5,308.0000 XLON 07003070000010149-E0PwUopPNQKV
08:28:25 199 5,308.0000 XLON 05003050000011337-E0PwUopPNSS8
08:28:53 7 5,306.0000 XLON 07003070000011212-E0PwUopPNSri
08:30:20 176 5,308.0000 XLON 05003050000011922-E0PwUopPNUaM
08:30:31 192 5,306.0000 XLON 07003070000011212-E0PwUopPNUrr
08:32:23 160 5,306.0000 XLON 05003050000012404-E0PwUopPNX0E
08:32:25 198 5,304.0000 XLON 07003070000012373-E0PwUopPNX5D
08:33:42 147 5,306.0000 XLON 07003070000013058-E0PwUopPNY1T
08:33:46 50 5,304.0000 XLON 07003070000012891-E0PwUopPNY7u
08:34:42 76 5,304.0000 XLON 07003070000012891-E0PwUopPNYrb
08:35:36 94 5,302.0000 XLON 05003050000013361-E0PwUopPNZW0
08:35:36 73 5,302.0000 XLON 05003050000013361-E0PwUopPNZWC
08:36:59 104 5,300.0000 XLON 07003070000014017-E0PwUopPNb4L
08:38:38 130 5,300.0000 XLON 05003050000014877-E0PwUopPNcfx
08:39:07 15 5,298.0000 XLON 07003070000014664-E0PwUopPNd83
08:39:07 170 5,298.0000 XLON 07003070000014664-E0PwUopPNd86
08:40:24 110 5,298.0000 XLON 07003070000015455-E0PwUopPNeiu
08:41:02 130 5,298.0000 XLON 07003070000015657-E0PwUopPNfIW
08:41:22 150 5,296.0000 XLON 07003070000015097-E0PwUopPNfbT
08:43:06 16 5,300.0000 XLON 07003070000016157-E0PwUopPNh9r
08:43:06 85 5,300.0000 XLON 07003070000016157-E0PwUopPNh9t
08:43:07 111 5,298.0000 XLON 05003050000016194-E0PwUopPNhFA
08:45:44 109 5,300.0000 XLON 07003070000016640-E0PwUopPNjzN
08:46:33 129 5,300.0000 XLON 05003050000017356-E0PwUopPNkr8
08:47:20 99 5,298.0000 XLON 05003050000016688-E0PwUopPNlXs
08:47:42 152 5,294.0000 XLON 07003070000017153-E0PwUopPNlqu
08:47:42 113 5,298.0000 XLON 07003070000017614-E0PwUopPNlpi
08:47:42 43 5,298.0000 XLON 07003070000017614-E0PwUopPNlpk
08:47:42 9 5,298.0000 XLON 07003070000017614-E0PwUopPNlpm
08:50:44 67 5,288.0000 XLON 07003070000018458-E0PwUopPNp1h
08:50:44 46 5,288.0000 XLON 07003070000018458-E0PwUopPNp1j
08:51:00 80 5,286.0000 XLON 05003050000018540-E0PwUopPNpG8
08:52:41 101 5,286.0000 XLON 07003070000019024-E0PwUopPNrBv
08:54:26 131 5,286.0000 XLON 07003070000019402-E0PwUopPNshx
08:55:46 19 5,286.0000 XLON 07003070000019402-E0PwUopPNtmD
08:55:52 114 5,284.0000 XLON 07003070000018602-E0PwUopPNtvI
08:58:21 159 5,282.0000 XLON 07003070000020655-E0PwUopPNwBq
08:59:22 35 5,284.0000 XLON 05003050000021406-E0PwUopPNxAS
08:59:22 43 5,284.0000 XLON 05003050000021406-E0PwUopPNxAU
08:59:53 35 5,284.0000 XLON 07003070000021690-E0PwUopPNxZV
08:59:53 86 5,284.0000 XLON 07003070000021690-E0PwUopPNxZX
09:01:10 159 5,288.0000 XLON 05003050000023137-E0PwUopPNzou
09:01:10 19 5,288.0000 XLON 05003050000023137-E0PwUopPNzow
09:02:42 199 5,292.0000 XLON 07003070000024328-E0PwUopPO14v
09:04:18 173 5,290.0000 XLON 05003050000024240-E0PwUopPO2FI
09:05:24 174 5,290.0000 XLON 05003050000025768-E0PwUopPO3Sm
09:05:36 24 5,288.0000 XLON 07003070000025492-E0PwUopPO3cg
09:05:36 121 5,288.0000 XLON 07003070000025492-E0PwUopPO3ca
09:05:42 62 5,286.0000 XLON 05003050000022246-E0PwUopPO3gZ
09:05:42 126 5,286.0000 XLON 07003070000022225-E0PwUopPO3gX
09:06:53 123 5,280.0000 XLON 05003050000025973-E0PwUopPO4s5
09:09:25 182 5,282.0000 XLON 05003050000027163-E0PwUopPO6iY
09:13:01 42 5,290.0000 XLON 05003050000027972-E0PwUopPO9kK
09:13:01 128 5,290.0000 XLON 05003050000027972-E0PwUopPO9kR
09:14:40 20 5,290.0000 XLON 07003070000028860-E0PwUopPOBBK
09:17:01 91 5,290.0000 XLON 07003070000028860-E0PwUopPODQ5
09:17:01 111 5,290.0000 XLON 05003050000028881-E0PwUopPODQI
09:17:01 59 5,290.0000 XLON 07003070000028860-E0PwUopPODQG
09:18:53 238 5,288.0000 XLON 07003070000030151-E0PwUopPOEqp
09:19:22 47 5,288.0000 XLON 07003070000030753-E0PwUopPOFOe
09:19:53 159 5,288.0000 XLON 07003070000031010-E0PwUopPOFs3
09:19:54 157 5,286.0000 XLON 05003050000027810-E0PwUopPOFsk
09:21:16 143 5,278.0000 XLON 05003050000031508-E0PwUopPOH2v
09:23:13 176 5,280.0000 XLON 07003070000032291-E0PwUopPOIsh
09:23:15 26 5,278.0000 XLON 07003070000031700-E0PwUopPOItZ
09:25:07 92 5,278.0000 XLON 07003070000031700-E0PwUopPOJzu
09:26:02 29 5,278.0000 XLON 05003050000033353-E0PwUopPOKwz
09:26:02 50 5,278.0000 XLON 05003050000033353-E0PwUopPOKx1
09:26:02 81 5,278.0000 XLON 05003050000033353-E0PwUopPOKx3
09:27:42 148 5,278.0000 XLON 05003050000033943-E0PwUopPOM6B
09:29:22 169 5,284.0000 XLON 07003070000034338-E0PwUopPONF9
09:31:02 233 5,284.0000 XLON 05003050000035044-E0PwUopPOOZ6
09:34:57 19 5,284.0000 XLON 05003050000035423-E0PwUopPOQzf
09:34:57 68 5,284.0000 XLON 05003050000035423-E0PwUopPOQzi
09:34:57 80 5,284.0000 XLON 07003070000035505-E0PwUopPOQzk
09:36:03 342 5,292.0000 XLON 05003050000036845-E0PwUopPORjN
09:36:54 1 5,290.0000 XLON 07003070000036681-E0PwUopPOSGg
09:36:54 145 5,290.0000 XLON 07003070000036681-E0PwUopPOSGi
09:39:15 31 5,288.0000 XLON 05003050000037955-E0PwUopPOTWc
09:39:15 37 5,288.0000 XLON 05003050000037955-E0PwUopPOTWe
09:39:15 43 5,288.0000 XLON 05003050000037955-E0PwUopPOTWg
09:39:15 18 5,288.0000 XLON 05003050000037955-E0PwUopPOTWi
09:40:06 176 5,286.0000 XLON 05003050000037466-E0PwUopPOU7o
09:42:19 186 5,290.0000 XLON 05003050000038761-E0PwUopPOVLB
09:42:58 145 5,290.0000 XLON 05003050000038953-E0PwUopPOVhu
09:49:15 115 5,296.0000 XLON 05003050000040889-E0PwUopPOZjV
09:49:15 172 5,296.0000 XLON 05003050000040889-E0PwUopPOZjH
09:49:16 159 5,294.0000 XLON 07003070000040141-E0PwUopPOZld
09:51:52 8 5,294.0000 XLON 07003070000041092-E0PwUopPObhl
09:52:15 94 5,294.0000 XLON 07003070000041092-E0PwUopPOc4C
09:52:32 15 5,294.0000 XLON 07003070000041092-E0PwUopPOcAm
09:53:34 29 5,294.0000 XLON 07003070000041092-E0PwUopPOcm1
09:53:34 187 5,294.0000 XLON 07003070000041799-E0PwUopPOcm3
09:54:22 94 5,300.0000 XLON 07003070000042253-E0PwUopPOdLy
09:54:22 65 5,300.0000 XLON 07003070000042253-E0PwUopPOdM0
09:54:22 66 5,300.0000 XLON 07003070000042253-E0PwUopPOdM2
09:56:02 134 5,300.0000 XLON 07003070000042744-E0PwUopPOeLc
09:56:02 68 5,300.0000 XLON 07003070000042744-E0PwUopPOeLe
09:57:47 107 5,298.0000 XLON 05003050000043435-E0PwUopPOfSv
09:57:47 33 5,298.0000 XLON 05003050000043435-E0PwUopPOfSn
09:58:29 1 5,296.0000 XLON 07003070000042091-E0PwUopPOg5i
09:58:29 83 5,296.0000 XLON 05003050000042253-E0PwUopPOg5m
09:58:29 70 5,296.0000 XLON 07003070000042091-E0PwUopPOg5k
10:00:01 88 5,288.0000 XLON 07003070000043768-E0PwUopPOgw1
10:00:01 104 5,292.0000 XLON 07003070000042448-E0PwUopPOgua
10:05:11 133 5,294.0000 XLON 05003050000045361-E0PwUopPOkMJ
10:05:26 179 5,292.0000 XLON 05003050000045342-E0PwUopPOkTQ
10:05:26 48 5,292.0000 XLON 05003050000045342-E0PwUopPOkTV
10:07:29 86 5,290.0000 XLON 07003070000045655-E0PwUopPOlXz
10:08:54 22 5,290.0000 XLON 07003070000046637-E0PwUopPOmEM
10:09:23 62 5,292.0000 XLON 05003050000047028-E0PwUopPOmhW
10:09:24 33 5,292.0000 XLON 05003050000047028-E0PwUopPOmj9
10:09:32 19 5,292.0000 XLON 05003050000047028-E0PwUopPOmor
10:09:55 79 5,290.0000 XLON 07003070000046637-E0PwUopPOnLm
10:15:54 265 5,288.0000 XLON 05003050000050976-E0PwUopPOx1r
10:15:54 313 5,286.0000 XLON 07003070000050766-E0PwUopPOx21
10:16:26 266 5,284.0000 XLON 05003050000051227-E0PwUopPOxmf
10:17:08 49 5,284.0000 XLON 07003070000051460-E0PwUopPOySl
10:17:08 13 5,284.0000 XLON 07003070000051460-E0PwUopPOySn
10:17:08 33 5,284.0000 XLON 07003070000051460-E0PwUopPOySp
10:17:08 55 5,284.0000 XLON 07003070000051460-E0PwUopPOySr
10:17:08 43 5,284.0000 XLON 07003070000051460-E0PwUopPOySt
10:17:08 114 5,284.0000 XLON 07003070000051460-E0PwUopPOySv
10:17:45 101 5,274.0000 XLON 05003050000051880-E0PwUopPOzKf
10:17:45 39 5,274.0000 XLON 05003050000051880-E0PwUopPOzKh
10:17:45 342 5,280.0000 XLON 05003050000051676-E0PwUopPOzIV
10:20:24 20 5,280.0000 XLON 07003070000052532-E0PwUopPP1sm
10:20:28 21 5,280.0000 XLON 05003050000052720-E0PwUopPP1w7
10:20:35 161 5,278.0000 XLON 05003050000052551-E0PwUopPP21i
10:21:09 131 5,276.0000 XLON 07003070000052533-E0PwUopPP2Qw
10:23:20 211 5,280.0000 XLON 07003070000053226-E0PwUopPP4Aw
10:26:08 120 5,286.0000 XLON 05003050000054423-E0PwUopPP5k7
10:26:08 79 5,286.0000 XLON 05003050000054423-E0PwUopPP5k9
10:27:46 196 5,292.0000 XLON 05003050000054872-E0PwUopPP70t
10:35:07 221 5,296.0000 XLON 05003050000056959-E0PwUopPPB1V
10:36:24 266 5,296.0000 XLON 05003050000057285-E0PwUopPPBtU
10:36:50 35 5,296.0000 XLON 07003070000057834-E0PwUopPPC7s
10:37:09 9 5,296.0000 XLON 05003050000058116-E0PwUopPPCJL
10:37:09 34 5,296.0000 XLON 05003050000058116-E0PwUopPPCJN
10:37:09 117 5,296.0000 XLON 05003050000058116-E0PwUopPPCJP
10:38:47 197 5,298.0000 XLON 05003050000058533-E0PwUopPPDfm
10:42:20 144 5,302.0000 XLON 05003050000059471-E0PwUopPPFmm
10:42:20 129 5,302.0000 XLON 05003050000059471-E0PwUopPPFmo
10:42:52 257 5,302.0000 XLON 05003050000059977-E0PwUopPPG6I
10:46:46 91 5,304.0000 XLON 05003050000061219-E0PwUopPPITq
10:46:46 73 5,304.0000 XLON 05003050000061219-E0PwUopPPITt
10:46:55 309 5,304.0000 XLON 07003070000061103-E0PwUopPPIck
10:48:36 154 5,304.0000 XLON 05003050000061817-E0PwUopPPJh4
10:48:36 36 5,304.0000 XLON 05003050000061817-E0PwUopPPJh6
10:48:36 28 5,304.0000 XLON 05003050000061817-E0PwUopPPJh8
10:48:36 43 5,304.0000 XLON 05003050000061817-E0PwUopPPJhA
10:50:11 315 5,302.0000 XLON 05003050000060340-E0PwUopPPKVb
10:50:18 32 5,304.0000 XLON 07003070000062223-E0PwUopPPKeK
10:50:30 84 5,304.0000 XLON 05003050000062481-E0PwUopPPKtJ
10:51:41 27 5,302.0000 XLON 05003050000062672-E0PwUopPPLnQ
10:51:41 137 5,302.0000 XLON 05003050000062672-E0PwUopPPLnT
10:52:42 23 5,302.0000 XLON 05003050000063266-E0PwUopPPMlV
10:52:52 284 5,300.0000 XLON 07003070000062209-E0PwUopPPMvD
10:54:53 35 5,300.0000 XLON 07003070000063847-E0PwUopPPOLV
10:54:53 99 5,300.0000 XLON 07003070000063847-E0PwUopPPOLX
10:54:53 1 5,300.0000 XLON 07003070000063847-E0PwUopPPOLZ
10:54:53 1 5,300.0000 XLON 07003070000063847-E0PwUopPPOLb
10:54:53 168 5,300.0000 XLON 07003070000063847-E0PwUopPPOLd
10:55:31 12 5,300.0000 XLON 07003070000064073-E0PwUopPPOyS
10:56:02 49 5,302.0000 XLON 07003070000064256-E0PwUopPPPUk
10:56:02 143 5,302.0000 XLON 07003070000064256-E0PwUopPPPUm
10:57:12 99 5,300.0000 XLON 07003070000064654-E0PwUopPPQSH
10:57:12 155 5,300.0000 XLON 07003070000064654-E0PwUopPPQSJ
10:57:12 5 5,300.0000 XLON 07003070000064654-E0PwUopPPQSL
10:57:26 157 5,298.0000 XLON 07003070000062911-E0PwUopPPQdy
10:58:52 84 5,300.0000 XLON 07003070000065251-E0PwUopPPRSK
10:58:52 66 5,300.0000 XLON 07003070000065251-E0PwUopPPRSM
11:00:14 100 5,296.0000 XLON 05003050000065394-E0PwUopPPSwe
11:00:14 95 5,296.0000 XLON 05003050000065394-E0PwUopPPSwp
11:01:15 17 5,298.0000 XLON 07003070000066013-E0PwUopPPTa0
11:01:15 122 5,298.0000 XLON 07003070000066013-E0PwUopPPTa2
11:01:57 78 5,296.0000 XLON 05003050000066172-E0PwUopPPUAm
11:01:57 38 5,296.0000 XLON 05003050000066172-E0PwUopPPUAx
11:02:25 100 5,296.0000 XLON 07003070000066683-E0PwUopPPUOL
11:04:25 9 5,302.0000 XLON 05003050000067578-E0PwUopPPVZB
11:08:46 91 5,296.0000 XLON 07003070000067416-E0PwUopPPXs1
11:08:46 67 5,298.0000 XLON 07003070000067864-E0PwUopPPXrP
11:08:46 137 5,300.0000 XLON 07003070000067251-E0PwUopPPXr0
11:08:46 191 5,302.0000 XLON 05003050000068039-E0PwUopPPXqU
11:08:47 66 5,294.0000 XLON 07003070000068587-E0PwUopPPXt1
11:08:56 111 5,290.0000 XLON 07003070000068915-E0PwUopPPY1G
11:09:36 101 5,292.0000 XLON 05003050000069303-E0PwUopPPYZd
11:10:40 127 5,290.0000 XLON 07003070000069420-E0PwUopPPZI2
11:12:29 91 5,288.0000 XLON 05003050000069614-E0PwUopPPaJy
11:15:43 167 5,290.0000 XLON 07003070000070728-E0PwUopPPcBM
11:17:48 156 5,300.0000 XLON 05003050000071639-E0PwUopPPdRN
11:18:17 155 5,298.0000 XLON 07003070000071290-E0PwUopPPdsN
11:18:58 71 5,298.0000 XLON 07003070000072078-E0PwUopPPePV
11:24:31 240 5,298.0000 XLON 07003070000073182-E0PwUopPPgyA
11:29:04 245 5,300.0000 XLON 07003070000074623-E0PwUopPPjA3
11:30:33 175 5,298.0000 XLON 05003050000074138-E0PwUopPPjuy
11:30:33 155 5,300.0000 XLON 05003050000076562-E0PwUopPPjuc
11:30:33 37 5,300.0000 XLON 05003050000076562-E0PwUopPPjue
11:30:33 48 5,300.0000 XLON 05003050000076562-E0PwUopPPjug
11:33:15 8 5,298.0000 XLON 05003050000077465-E0PwUopPPlCz
11:33:15 8 5,298.0000 XLON 05003050000077465-E0PwUopPPlD1
11:33:15 57 5,298.0000 XLON 05003050000077465-E0PwUopPPlD3
11:33:46 130 5,298.0000 XLON 07003070000077422-E0PwUopPPlSD
11:34:55 124 5,300.0000 XLON 07003070000077755-E0PwUopPPm1x
11:34:55 38 5,300.0000 XLON 07003070000077755-E0PwUopPPm1z
11:34:55 38 5,300.0000 XLON 07003070000077755-E0PwUopPPm21
11:34:55 20 5,300.0000 XLON 07003070000077755-E0PwUopPPm23
11:35:01 157 5,298.0000 XLON 07003070000077456-E0PwUopPPm5a
11:36:41 142 5,298.0000 XLON 05003050000078566-E0PwUopPPmuf
11:37:13 113 5,298.0000 XLON 07003070000078537-E0PwUopPPnFq
11:38:53 42 5,298.0000 XLON 07003070000079008-E0PwUopPPo9B
11:38:53 34 5,298.0000 XLON 07003070000079008-E0PwUopPPo9D
11:38:53 62 5,298.0000 XLON 07003070000079008-E0PwUopPPo9F
11:38:53 30 5,298.0000 XLON 07003070000079008-E0PwUopPPo9H
11:45:41 151 5,298.0000 XLON 05003050000079918-E0PwUopPPreH
11:45:41 62 5,298.0000 XLON 07003070000080647-E0PwUopPPreL
11:45:41 85 5,298.0000 XLON 07003070000081174-E0PwUopPPreN
11:47:13 149 5,298.0000 XLON 07003070000081909-E0PwUopPPsLj
11:47:13 35 5,298.0000 XLON 07003070000081909-E0PwUopPPsLl
11:47:13 15 5,298.0000 XLON 07003070000081909-E0PwUopPPsLn
11:47:29 134 5,296.0000 XLON 05003050000078202-E0PwUopPPsQf
11:50:26 12 5,298.0000 XLON 05003050000083258-E0PwUopPPu97
11:50:26 85 5,298.0000 XLON 05003050000083258-E0PwUopPPu99
11:50:26 53 5,298.0000 XLON 05003050000083258-E0PwUopPPu9B
11:50:33 169 5,298.0000 XLON 05003050000083293-E0PwUopPPuDf
11:52:13 30 5,296.0000 XLON 05003050000083823-E0PwUopPPv6E
11:52:13 29 5,296.0000 XLON 05003050000083823-E0PwUopPPv6G
11:52:13 112 5,296.0000 XLON 05003050000083823-E0PwUopPPv6I
11:53:42 6 5,294.0000 XLON 07003070000082268-E0PwUopPPvoc
11:53:42 80 5,294.0000 XLON 07003070000082268-E0PwUopPPvoh
11:53:42 83 5,294.0000 XLON 07003070000082493-E0PwUopPPvoj
11:58:58 62 5,294.0000 XLON 07003070000084092-E0PwUopPPyAg
11:59:58 73 5,294.0000 XLON 07003070000084092-E0PwUopPPyUm
12:01:13 92 5,294.0000 XLON 05003050000086084-E0PwUopPPzMD
12:01:13 126 5,294.0000 XLON 07003070000085814-E0PwUopPPzMB
12:01:13 89 5,294.0000 XLON 07003070000086522-E0PwUopPPzMH
12:02:57 250 5,298.0000 XLON 05003050000087646-E0PwUopPQ0mW
12:04:24 34 5,298.0000 XLON 05003050000088228-E0PwUopPQ1PC
12:04:24 53 5,298.0000 XLON 05003050000088228-E0PwUopPQ1PE
12:07:58 107 5,298.0000 XLON 05003050000088384-E0PwUopPQ2xG
12:07:58 90 5,298.0000 XLON 07003070000088384-E0PwUopPQ2xK
12:08:53 23 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hl
12:08:53 44 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hn
12:08:53 170 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hp
12:08:53 33 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hr
12:08:53 23 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Ht
12:11:04 159 5,298.0000 XLON 07003070000090300-E0PwUopPQ4Kn
12:14:25 56 5,304.0000 XLON 07003070000091402-E0PwUopPQ6VK
12:17:13 228 5,308.0000 XLON 05003050000092426-E0PwUopPQ819
12:17:44 194 5,308.0000 XLON 05003050000092579-E0PwUopPQ8Ee
12:18:29 151 5,306.0000 XLON 05003050000091770-E0PwUopPQ8jQ
12:18:29 81 5,306.0000 XLON 07003070000091974-E0PwUopPQ8jS
12:18:54 94 5,306.0000 XLON 07003070000092678-E0PwUopPQ8ws
12:20:05 66 5,306.0000 XLON 05003050000093093-E0PwUopPQ9R1
12:20:33 190 5,306.0000 XLON 07003070000093192-E0PwUopPQ9fZ
12:24:13 149 5,306.0000 XLON 05003050000094430-E0PwUopPQBli
12:26:14 133 5,308.0000 XLON 05003050000095336-E0PwUopPQCyo
12:26:14 68 5,308.0000 XLON 07003070000095122-E0PwUopPQCyq
12:26:14 133 5,308.0000 XLON 05003050000095382-E0PwUopPQCys
12:33:07 197 5,314.0000 XLON 05003050000097138-E0PwUopPQG8H
12:37:12 256 5,322.0000 XLON 05003050000098344-E0PwUopPQI0Q
12:38:50 158 5,326.0000 XLON 07003070000098939-E0PwUopPQIpy
12:39:19 130 5,326.0000 XLON 07003070000099161-E0PwUopPQJ1A
12:39:19 42 5,326.0000 XLON 07003070000099161-E0PwUopPQJ1G
12:39:19 23 5,326.0000 XLON 07003070000099161-E0PwUopPQJ1L
12:40:32 61 5,326.0000 XLON 05003050000099826-E0PwUopPQJWc
12:40:32 25 5,326.0000 XLON 05003050000099826-E0PwUopPQJWe
12:40:32 21 5,326.0000 XLON 05003050000099826-E0PwUopPQJWg
12:40:35 22 5,326.0000 XLON 07003070000099653-E0PwUopPQJXj
12:40:35 156 5,326.0000 XLON 07003070000099653-E0PwUopPQJXl
12:40:39 158 5,322.0000 XLON 05003050000099043-E0PwUopPQJZb
12:40:39 185 5,324.0000 XLON 07003070000098889-E0PwUopPQJYw
12:45:13 42 5,320.0000 XLON 05003050000101176-E0PwUopPQLtA
12:47:46 42 5,320.0000 XLON 05003050000102022-E0PwUopPQNJ6
12:48:40 69 5,322.0000 XLON 05003050000102302-E0PwUopPQNdx
12:49:26 43 5,322.0000 XLON 05003050000102574-E0PwUopPQNsa
12:49:26 12 5,322.0000 XLON 05003050000102574-E0PwUopPQNsc
12:49:26 146 5,322.0000 XLON 05003050000102574-E0PwUopPQNse
12:50:18 69 5,318.0000 XLON 05003050000100778-E0PwUopPQOX2
12:50:18 153 5,320.0000 XLON 05003050000102198-E0PwUopPQOWQ
12:50:56 132 5,318.0000 XLON 05003050000103038-E0PwUopPQOqA
12:50:56 80 5,316.0000 XLON 07003070000102834-E0PwUopPQOqa
12:52:15 70 5,316.0000 XLON 05003050000103743-E0PwUopPQPc7
12:52:15 43 5,316.0000 XLON 05003050000103743-E0PwUopPQPc9
12:52:15 41 5,316.0000 XLON 05003050000103743-E0PwUopPQPcB
12:52:15 43 5,314.0000 XLON 07003070000102776-E0PwUopPQPcI
12:53:55 34 5,308.0000 XLON 07003070000104199-E0PwUopPQQhu
12:53:55 68 5,308.0000 XLON 07003070000104199-E0PwUopPQQhw
12:55:52 94 5,306.0000 XLON 05003050000104422-E0PwUopPQRxJ
12:57:15 96 5,310.0000 XLON 07003070000105632-E0PwUopPQSqb
12:58:56 42 5,310.0000 XLON 07003070000106180-E0PwUopPQTpW
12:58:56 41 5,310.0000 XLON 07003070000106180-E0PwUopPQTpY
12:58:59 113 5,308.0000 XLON 05003050000105560-E0PwUopPQTuL
13:00:36 69 5,310.0000 XLON 07003070000107045-E0PwUopPQVFu
13:02:16 39 5,310.0000 XLON 05003050000108247-E0PwUopPQWYt
13:02:16 46 5,310.0000 XLON 05003050000108247-E0PwUopPQWYv
13:02:16 56 5,310.0000 XLON 05003050000108247-E0PwUopPQWYx
13:07:09 49 5,310.0000 XLON 05003050000110195-E0PwUopPQZtX
13:07:16 49 5,310.0000 XLON 05003050000110238-E0PwUopPQZwq
13:07:16 63 5,310.0000 XLON 05003050000110238-E0PwUopPQZws
13:07:16 105 5,310.0000 XLON 05003050000110238-E0PwUopPQZwu
13:08:21 165 5,308.0000 XLON 05003050000107277-E0PwUopPQact
13:09:30 12 5,310.0000 XLON 07003070000110939-E0PwUopPQbGi
13:09:30 16 5,310.0000 XLON 07003070000110939-E0PwUopPQbGk
13:09:30 9 5,310.0000 XLON 07003070000110939-E0PwUopPQbGm
13:09:42 152 5,308.0000 XLON 07003070000110773-E0PwUopPQbNt
13:14:02 187 5,308.0000 XLON 07003070000112153-E0PwUopPQdyV
13:14:02 67 5,308.0000 XLON 07003070000112721-E0PwUopPQdyX
13:15:36 13 5,310.0000 XLON 07003070000113488-E0PwUopPQeny
13:15:36 36 5,310.0000 XLON 07003070000113488-E0PwUopPQeo0
13:15:36 11 5,310.0000 XLON 07003070000113488-E0PwUopPQeo2
13:15:36 36 5,310.0000 XLON 07003070000113488-E0PwUopPQeo4
13:15:36 45 5,310.0000 XLON 07003070000113488-E0PwUopPQeo6
13:15:36 74 5,310.0000 XLON 07003070000113488-E0PwUopPQeo8
13:16:08 71 5,308.0000 XLON 05003050000113724-E0PwUopPQf09
13:17:16 86 5,308.0000 XLON 05003050000114398-E0PwUopPQffC
13:17:16 41 5,308.0000 XLON 05003050000114398-E0PwUopPQffE
13:17:16 12 5,308.0000 XLON 05003050000114398-E0PwUopPQffG
13:21:07 56 5,308.0000 XLON 05003050000116095-E0PwUopPQhp0
13:21:07 65 5,308.0000 XLON 05003050000116095-E0PwUopPQhp2
13:21:07 69 5,308.0000 XLON 05003050000116095-E0PwUopPQhp4
13:21:44 118 5,306.0000 XLON 07003070000110940-E0PwUopPQi9D
13:21:44 66 5,306.0000 XLON 07003070000115608-E0PwUopPQi9F
13:23:18 34 5,308.0000 XLON 07003070000116780-E0PwUopPQj0w
13:23:18 65 5,308.0000 XLON 07003070000116780-E0PwUopPQj0y
13:23:18 3 5,308.0000 XLON 07003070000116780-E0PwUopPQj10
13:23:18 25 5,308.0000 XLON 07003070000116780-E0PwUopPQj12
13:23:18 29 5,308.0000 XLON 07003070000116780-E0PwUopPQj14
13:23:56 97 5,308.0000 XLON 07003070000117007-E0PwUopPQjKh
13:23:56 8 5,308.0000 XLON 07003070000117007-E0PwUopPQjKj
13:23:56 7 5,308.0000 XLON 07003070000117007-E0PwUopPQjKl
13:25:36 183 5,308.0000 XLON 07003070000117721-E0PwUopPQkMS
13:25:36 12 5,308.0000 XLON 07003070000117721-E0PwUopPQkMU
13:26:36 195 5,306.0000 XLON 07003070000116327-E0PwUopPQl1u
13:26:37 88 5,302.0000 XLON 05003050000117241-E0PwUopPQl4C
13:29:07 94 5,296.0000 XLON 05003050000118707-E0PwUopPQmjg
13:29:41 94 5,294.0000 XLON 07003070000118447-E0PwUopPQn3f
13:31:09 132 5,296.0000 XLON 05003050000120363-E0PwUopPQo7x
13:33:56 213 5,296.0000 XLON 05003050000121532-E0PwUopPQpoz
13:36:38 158 5,296.0000 XLON 07003070000122484-E0PwUopPQr9x
13:38:47 153 5,294.0000 XLON 05003050000120830-E0PwUopPQsJf
13:38:47 175 5,296.0000 XLON 07003070000123118-E0PwUopPQsIv
13:39:58 63 5,294.0000 XLON 05003050000124085-E0PwUopPQsri
13:41:42 48 5,298.0000 XLON 07003070000124450-E0PwUopPQtvP
13:41:42 74 5,298.0000 XLON 07003070000124450-E0PwUopPQtvR
13:41:55 39 5,296.0000 XLON 07003070000124056-E0PwUopPQu2m
13:41:55 164 5,296.0000 XLON 07003070000124056-E0PwUopPQu2p
13:41:55 83 5,294.0000 XLON 07003070000124032-E0PwUopPQu3D
13:43:36 106 5,288.0000 XLON 07003070000124703-E0PwUopPQues
13:43:56 95 5,288.0000 XLON 05003050000125698-E0PwUopPQuoS
13:45:49 116 5,296.0000 XLON 05003050000126533-E0PwUopPQwPO
13:49:59 141 5,294.0000 XLON 07003070000126792-E0PwUopPQyZg
13:50:15 160 5,292.0000 XLON 07003070000126148-E0PwUopPQyha
13:50:36 137 5,290.0000 XLON 07003070000127414-E0PwUopPQyzE
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: 71,535
Date of transaction: 16 January 2026
Average price paid per share (pence): 5,310.3268
Lowest price paid per share (pence): 5,274.0000
Highest price paid per share (pence): 5,342.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 416,170,962 (excluding Treasury shares), and the
Company will hold 35,183,871 ordinary shares in Treasury.
The figure of 416,170,962 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
08:01:17 285 5,312.0000 XLON 07003070000005028-E0PwUopPMpFO
08:01:17 210 5,314.0000 XLON 07003070000005042-E0PwUopPMpBG
08:02:03 40 5,306.0000 XLON 05003050000005244-E0PwUopPMqUd
08:02:03 55 5,306.0000 XLON 05003050000005244-E0PwUopPMqUf
08:05:17 196 5,306.0000 XLON 07003070000005640-E0PwUopPMw33
08:05:17 34 5,308.0000 XLON 05003050000005731-E0PwUopPMw2R
08:05:17 160 5,308.0000 XLON 05003050000005731-E0PwUopPMw2T
08:05:18 203 5,304.0000 XLON 05003050000005637-E0PwUopPMw5a
08:06:19 90 5,304.0000 XLON 05003050000005858-E0PwUopPMxrI
08:06:19 98 5,304.0000 XLON 05003050000005858-E0PwUopPMxrP
08:09:23 217 5,314.0000 XLON 07003070000006072-E0PwUopPN30j
08:10:00 217 5,312.0000 XLON 07003070000006021-E0PwUopPN3r7
08:11:29 203 5,308.0000 XLON 07003070000006282-E0PwUopPN6JA
08:12:25 234 5,304.0000 XLON 05003050000006298-E0PwUopPN8CN
08:14:57 173 5,314.0000 XLON 05003050000006626-E0PwUopPNBtq
08:15:23 103 5,310.0000 XLON 07003070000006515-E0PwUopPNCbH
08:16:31 156 5,312.0000 XLON 05003050000007310-E0PwUopPNE6U
08:16:31 114 5,310.0000 XLON 07003070000006515-E0PwUopPNE6a
08:16:31 63 5,308.0000 XLON 07003070000007261-E0PwUopPNE6u
08:18:13 9 5,316.0000 XLON 05003050000008142-E0PwUopPNGqW
08:18:59 178 5,316.0000 XLON 05003050000008333-E0PwUopPNICd
08:19:24 193 5,320.0000 XLON 07003070000008570-E0PwUopPNIm9
08:21:00 225 5,316.0000 XLON 07003070000008541-E0PwUopPNKYU
08:21:13 245 5,316.0000 XLON 07003070000009090-E0PwUopPNKrp
08:22:42 33 5,314.0000 XLON 05003050000009698-E0PwUopPNMG4
08:22:42 113 5,314.0000 XLON 05003050000009698-E0PwUopPNMG6
08:22:42 15 5,314.0000 XLON 05003050000009698-E0PwUopPNMG8
08:23:08 245 5,312.0000 XLON 05003050000009129-E0PwUopPNMfb
08:24:53 131 5,310.0000 XLON 05003050000010323-E0PwUopPNOom
08:26:25 178 5,308.0000 XLON 07003070000010149-E0PwUopPNQKV
08:28:25 199 5,308.0000 XLON 05003050000011337-E0PwUopPNSS8
08:28:53 7 5,306.0000 XLON 07003070000011212-E0PwUopPNSri
08:30:20 176 5,308.0000 XLON 05003050000011922-E0PwUopPNUaM
08:30:31 192 5,306.0000 XLON 07003070000011212-E0PwUopPNUrr
08:32:23 160 5,306.0000 XLON 05003050000012404-E0PwUopPNX0E
08:32:25 198 5,304.0000 XLON 07003070000012373-E0PwUopPNX5D
08:33:42 147 5,306.0000 XLON 07003070000013058-E0PwUopPNY1T
08:33:46 50 5,304.0000 XLON 07003070000012891-E0PwUopPNY7u
08:34:42 76 5,304.0000 XLON 07003070000012891-E0PwUopPNYrb
08:35:36 94 5,302.0000 XLON 05003050000013361-E0PwUopPNZW0
08:35:36 73 5,302.0000 XLON 05003050000013361-E0PwUopPNZWC
08:36:59 104 5,300.0000 XLON 07003070000014017-E0PwUopPNb4L
08:38:38 130 5,300.0000 XLON 05003050000014877-E0PwUopPNcfx
08:39:07 15 5,298.0000 XLON 07003070000014664-E0PwUopPNd83
08:39:07 170 5,298.0000 XLON 07003070000014664-E0PwUopPNd86
08:40:24 110 5,298.0000 XLON 07003070000015455-E0PwUopPNeiu
08:41:02 130 5,298.0000 XLON 07003070000015657-E0PwUopPNfIW
08:41:22 150 5,296.0000 XLON 07003070000015097-E0PwUopPNfbT
08:43:06 16 5,300.0000 XLON 07003070000016157-E0PwUopPNh9r
08:43:06 85 5,300.0000 XLON 07003070000016157-E0PwUopPNh9t
08:43:07 111 5,298.0000 XLON 05003050000016194-E0PwUopPNhFA
08:45:44 109 5,300.0000 XLON 07003070000016640-E0PwUopPNjzN
08:46:33 129 5,300.0000 XLON 05003050000017356-E0PwUopPNkr8
08:47:20 99 5,298.0000 XLON 05003050000016688-E0PwUopPNlXs
08:47:42 152 5,294.0000 XLON 07003070000017153-E0PwUopPNlqu
08:47:42 113 5,298.0000 XLON 07003070000017614-E0PwUopPNlpi
08:47:42 43 5,298.0000 XLON 07003070000017614-E0PwUopPNlpk
08:47:42 9 5,298.0000 XLON 07003070000017614-E0PwUopPNlpm
08:50:44 67 5,288.0000 XLON 07003070000018458-E0PwUopPNp1h
08:50:44 46 5,288.0000 XLON 07003070000018458-E0PwUopPNp1j
08:51:00 80 5,286.0000 XLON 05003050000018540-E0PwUopPNpG8
08:52:41 101 5,286.0000 XLON 07003070000019024-E0PwUopPNrBv
08:54:26 131 5,286.0000 XLON 07003070000019402-E0PwUopPNshx
08:55:46 19 5,286.0000 XLON 07003070000019402-E0PwUopPNtmD
08:55:52 114 5,284.0000 XLON 07003070000018602-E0PwUopPNtvI
08:58:21 159 5,282.0000 XLON 07003070000020655-E0PwUopPNwBq
08:59:22 35 5,284.0000 XLON 05003050000021406-E0PwUopPNxAS
08:59:22 43 5,284.0000 XLON 05003050000021406-E0PwUopPNxAU
08:59:53 35 5,284.0000 XLON 07003070000021690-E0PwUopPNxZV
08:59:53 86 5,284.0000 XLON 07003070000021690-E0PwUopPNxZX
09:01:10 159 5,288.0000 XLON 05003050000023137-E0PwUopPNzou
09:01:10 19 5,288.0000 XLON 05003050000023137-E0PwUopPNzow
09:02:42 199 5,292.0000 XLON 07003070000024328-E0PwUopPO14v
09:04:18 173 5,290.0000 XLON 05003050000024240-E0PwUopPO2FI
09:05:24 174 5,290.0000 XLON 05003050000025768-E0PwUopPO3Sm
09:05:36 24 5,288.0000 XLON 07003070000025492-E0PwUopPO3cg
09:05:36 121 5,288.0000 XLON 07003070000025492-E0PwUopPO3ca
09:05:42 62 5,286.0000 XLON 05003050000022246-E0PwUopPO3gZ
09:05:42 126 5,286.0000 XLON 07003070000022225-E0PwUopPO3gX
09:06:53 123 5,280.0000 XLON 05003050000025973-E0PwUopPO4s5
09:09:25 182 5,282.0000 XLON 05003050000027163-E0PwUopPO6iY
09:13:01 42 5,290.0000 XLON 05003050000027972-E0PwUopPO9kK
09:13:01 128 5,290.0000 XLON 05003050000027972-E0PwUopPO9kR
09:14:40 20 5,290.0000 XLON 07003070000028860-E0PwUopPOBBK
09:17:01 91 5,290.0000 XLON 07003070000028860-E0PwUopPODQ5
09:17:01 111 5,290.0000 XLON 05003050000028881-E0PwUopPODQI
09:17:01 59 5,290.0000 XLON 07003070000028860-E0PwUopPODQG
09:18:53 238 5,288.0000 XLON 07003070000030151-E0PwUopPOEqp
09:19:22 47 5,288.0000 XLON 07003070000030753-E0PwUopPOFOe
09:19:53 159 5,288.0000 XLON 07003070000031010-E0PwUopPOFs3
09:19:54 157 5,286.0000 XLON 05003050000027810-E0PwUopPOFsk
09:21:16 143 5,278.0000 XLON 05003050000031508-E0PwUopPOH2v
09:23:13 176 5,280.0000 XLON 07003070000032291-E0PwUopPOIsh
09:23:15 26 5,278.0000 XLON 07003070000031700-E0PwUopPOItZ
09:25:07 92 5,278.0000 XLON 07003070000031700-E0PwUopPOJzu
09:26:02 29 5,278.0000 XLON 05003050000033353-E0PwUopPOKwz
09:26:02 50 5,278.0000 XLON 05003050000033353-E0PwUopPOKx1
09:26:02 81 5,278.0000 XLON 05003050000033353-E0PwUopPOKx3
09:27:42 148 5,278.0000 XLON 05003050000033943-E0PwUopPOM6B
09:29:22 169 5,284.0000 XLON 07003070000034338-E0PwUopPONF9
09:31:02 233 5,284.0000 XLON 05003050000035044-E0PwUopPOOZ6
09:34:57 19 5,284.0000 XLON 05003050000035423-E0PwUopPOQzf
09:34:57 68 5,284.0000 XLON 05003050000035423-E0PwUopPOQzi
09:34:57 80 5,284.0000 XLON 07003070000035505-E0PwUopPOQzk
09:36:03 342 5,292.0000 XLON 05003050000036845-E0PwUopPORjN
09:36:54 1 5,290.0000 XLON 07003070000036681-E0PwUopPOSGg
09:36:54 145 5,290.0000 XLON 07003070000036681-E0PwUopPOSGi
09:39:15 31 5,288.0000 XLON 05003050000037955-E0PwUopPOTWc
09:39:15 37 5,288.0000 XLON 05003050000037955-E0PwUopPOTWe
09:39:15 43 5,288.0000 XLON 05003050000037955-E0PwUopPOTWg
09:39:15 18 5,288.0000 XLON 05003050000037955-E0PwUopPOTWi
09:40:06 176 5,286.0000 XLON 05003050000037466-E0PwUopPOU7o
09:42:19 186 5,290.0000 XLON 05003050000038761-E0PwUopPOVLB
09:42:58 145 5,290.0000 XLON 05003050000038953-E0PwUopPOVhu
09:49:15 115 5,296.0000 XLON 05003050000040889-E0PwUopPOZjV
09:49:15 172 5,296.0000 XLON 05003050000040889-E0PwUopPOZjH
09:49:16 159 5,294.0000 XLON 07003070000040141-E0PwUopPOZld
09:51:52 8 5,294.0000 XLON 07003070000041092-E0PwUopPObhl
09:52:15 94 5,294.0000 XLON 07003070000041092-E0PwUopPOc4C
09:52:32 15 5,294.0000 XLON 07003070000041092-E0PwUopPOcAm
09:53:34 29 5,294.0000 XLON 07003070000041092-E0PwUopPOcm1
09:53:34 187 5,294.0000 XLON 07003070000041799-E0PwUopPOcm3
09:54:22 94 5,300.0000 XLON 07003070000042253-E0PwUopPOdLy
09:54:22 65 5,300.0000 XLON 07003070000042253-E0PwUopPOdM0
09:54:22 66 5,300.0000 XLON 07003070000042253-E0PwUopPOdM2
09:56:02 134 5,300.0000 XLON 07003070000042744-E0PwUopPOeLc
09:56:02 68 5,300.0000 XLON 07003070000042744-E0PwUopPOeLe
09:57:47 107 5,298.0000 XLON 05003050000043435-E0PwUopPOfSv
09:57:47 33 5,298.0000 XLON 05003050000043435-E0PwUopPOfSn
09:58:29 1 5,296.0000 XLON 07003070000042091-E0PwUopPOg5i
09:58:29 83 5,296.0000 XLON 05003050000042253-E0PwUopPOg5m
09:58:29 70 5,296.0000 XLON 07003070000042091-E0PwUopPOg5k
10:00:01 88 5,288.0000 XLON 07003070000043768-E0PwUopPOgw1
10:00:01 104 5,292.0000 XLON 07003070000042448-E0PwUopPOgua
10:05:11 133 5,294.0000 XLON 05003050000045361-E0PwUopPOkMJ
10:05:26 179 5,292.0000 XLON 05003050000045342-E0PwUopPOkTQ
10:05:26 48 5,292.0000 XLON 05003050000045342-E0PwUopPOkTV
10:07:29 86 5,290.0000 XLON 07003070000045655-E0PwUopPOlXz
10:08:54 22 5,290.0000 XLON 07003070000046637-E0PwUopPOmEM
10:09:23 62 5,292.0000 XLON 05003050000047028-E0PwUopPOmhW
10:09:24 33 5,292.0000 XLON 05003050000047028-E0PwUopPOmj9
10:09:32 19 5,292.0000 XLON 05003050000047028-E0PwUopPOmor
10:09:55 79 5,290.0000 XLON 07003070000046637-E0PwUopPOnLm
10:15:54 265 5,288.0000 XLON 05003050000050976-E0PwUopPOx1r
10:15:54 313 5,286.0000 XLON 07003070000050766-E0PwUopPOx21
10:16:26 266 5,284.0000 XLON 05003050000051227-E0PwUopPOxmf
10:17:08 49 5,284.0000 XLON 07003070000051460-E0PwUopPOySl
10:17:08 13 5,284.0000 XLON 07003070000051460-E0PwUopPOySn
10:17:08 33 5,284.0000 XLON 07003070000051460-E0PwUopPOySp
10:17:08 55 5,284.0000 XLON 07003070000051460-E0PwUopPOySr
10:17:08 43 5,284.0000 XLON 07003070000051460-E0PwUopPOySt
10:17:08 114 5,284.0000 XLON 07003070000051460-E0PwUopPOySv
10:17:45 101 5,274.0000 XLON 05003050000051880-E0PwUopPOzKf
10:17:45 39 5,274.0000 XLON 05003050000051880-E0PwUopPOzKh
10:17:45 342 5,280.0000 XLON 05003050000051676-E0PwUopPOzIV
10:20:24 20 5,280.0000 XLON 07003070000052532-E0PwUopPP1sm
10:20:28 21 5,280.0000 XLON 05003050000052720-E0PwUopPP1w7
10:20:35 161 5,278.0000 XLON 05003050000052551-E0PwUopPP21i
10:21:09 131 5,276.0000 XLON 07003070000052533-E0PwUopPP2Qw
10:23:20 211 5,280.0000 XLON 07003070000053226-E0PwUopPP4Aw
10:26:08 120 5,286.0000 XLON 05003050000054423-E0PwUopPP5k7
10:26:08 79 5,286.0000 XLON 05003050000054423-E0PwUopPP5k9
10:27:46 196 5,292.0000 XLON 05003050000054872-E0PwUopPP70t
10:35:07 221 5,296.0000 XLON 05003050000056959-E0PwUopPPB1V
10:36:24 266 5,296.0000 XLON 05003050000057285-E0PwUopPPBtU
10:36:50 35 5,296.0000 XLON 07003070000057834-E0PwUopPPC7s
10:37:09 9 5,296.0000 XLON 05003050000058116-E0PwUopPPCJL
10:37:09 34 5,296.0000 XLON 05003050000058116-E0PwUopPPCJN
10:37:09 117 5,296.0000 XLON 05003050000058116-E0PwUopPPCJP
10:38:47 197 5,298.0000 XLON 05003050000058533-E0PwUopPPDfm
10:42:20 144 5,302.0000 XLON 05003050000059471-E0PwUopPPFmm
10:42:20 129 5,302.0000 XLON 05003050000059471-E0PwUopPPFmo
10:42:52 257 5,302.0000 XLON 05003050000059977-E0PwUopPPG6I
10:46:46 91 5,304.0000 XLON 05003050000061219-E0PwUopPPITq
10:46:46 73 5,304.0000 XLON 05003050000061219-E0PwUopPPITt
10:46:55 309 5,304.0000 XLON 07003070000061103-E0PwUopPPIck
10:48:36 154 5,304.0000 XLON 05003050000061817-E0PwUopPPJh4
10:48:36 36 5,304.0000 XLON 05003050000061817-E0PwUopPPJh6
10:48:36 28 5,304.0000 XLON 05003050000061817-E0PwUopPPJh8
10:48:36 43 5,304.0000 XLON 05003050000061817-E0PwUopPPJhA
10:50:11 315 5,302.0000 XLON 05003050000060340-E0PwUopPPKVb
10:50:18 32 5,304.0000 XLON 07003070000062223-E0PwUopPPKeK
10:50:30 84 5,304.0000 XLON 05003050000062481-E0PwUopPPKtJ
10:51:41 27 5,302.0000 XLON 05003050000062672-E0PwUopPPLnQ
10:51:41 137 5,302.0000 XLON 05003050000062672-E0PwUopPPLnT
10:52:42 23 5,302.0000 XLON 05003050000063266-E0PwUopPPMlV
10:52:52 284 5,300.0000 XLON 07003070000062209-E0PwUopPPMvD
10:54:53 35 5,300.0000 XLON 07003070000063847-E0PwUopPPOLV
10:54:53 99 5,300.0000 XLON 07003070000063847-E0PwUopPPOLX
10:54:53 1 5,300.0000 XLON 07003070000063847-E0PwUopPPOLZ
10:54:53 1 5,300.0000 XLON 07003070000063847-E0PwUopPPOLb
10:54:53 168 5,300.0000 XLON 07003070000063847-E0PwUopPPOLd
10:55:31 12 5,300.0000 XLON 07003070000064073-E0PwUopPPOyS
10:56:02 49 5,302.0000 XLON 07003070000064256-E0PwUopPPPUk
10:56:02 143 5,302.0000 XLON 07003070000064256-E0PwUopPPPUm
10:57:12 99 5,300.0000 XLON 07003070000064654-E0PwUopPPQSH
10:57:12 155 5,300.0000 XLON 07003070000064654-E0PwUopPPQSJ
10:57:12 5 5,300.0000 XLON 07003070000064654-E0PwUopPPQSL
10:57:26 157 5,298.0000 XLON 07003070000062911-E0PwUopPPQdy
10:58:52 84 5,300.0000 XLON 07003070000065251-E0PwUopPPRSK
10:58:52 66 5,300.0000 XLON 07003070000065251-E0PwUopPPRSM
11:00:14 100 5,296.0000 XLON 05003050000065394-E0PwUopPPSwe
11:00:14 95 5,296.0000 XLON 05003050000065394-E0PwUopPPSwp
11:01:15 17 5,298.0000 XLON 07003070000066013-E0PwUopPPTa0
11:01:15 122 5,298.0000 XLON 07003070000066013-E0PwUopPPTa2
11:01:57 78 5,296.0000 XLON 05003050000066172-E0PwUopPPUAm
11:01:57 38 5,296.0000 XLON 05003050000066172-E0PwUopPPUAx
11:02:25 100 5,296.0000 XLON 07003070000066683-E0PwUopPPUOL
11:04:25 9 5,302.0000 XLON 05003050000067578-E0PwUopPPVZB
11:08:46 91 5,296.0000 XLON 07003070000067416-E0PwUopPPXs1
11:08:46 67 5,298.0000 XLON 07003070000067864-E0PwUopPPXrP
11:08:46 137 5,300.0000 XLON 07003070000067251-E0PwUopPPXr0
11:08:46 191 5,302.0000 XLON 05003050000068039-E0PwUopPPXqU
11:08:47 66 5,294.0000 XLON 07003070000068587-E0PwUopPPXt1
11:08:56 111 5,290.0000 XLON 07003070000068915-E0PwUopPPY1G
11:09:36 101 5,292.0000 XLON 05003050000069303-E0PwUopPPYZd
11:10:40 127 5,290.0000 XLON 07003070000069420-E0PwUopPPZI2
11:12:29 91 5,288.0000 XLON 05003050000069614-E0PwUopPPaJy
11:15:43 167 5,290.0000 XLON 07003070000070728-E0PwUopPPcBM
11:17:48 156 5,300.0000 XLON 05003050000071639-E0PwUopPPdRN
11:18:17 155 5,298.0000 XLON 07003070000071290-E0PwUopPPdsN
11:18:58 71 5,298.0000 XLON 07003070000072078-E0PwUopPPePV
11:24:31 240 5,298.0000 XLON 07003070000073182-E0PwUopPPgyA
11:29:04 245 5,300.0000 XLON 07003070000074623-E0PwUopPPjA3
11:30:33 175 5,298.0000 XLON 05003050000074138-E0PwUopPPjuy
11:30:33 155 5,300.0000 XLON 05003050000076562-E0PwUopPPjuc
11:30:33 37 5,300.0000 XLON 05003050000076562-E0PwUopPPjue
11:30:33 48 5,300.0000 XLON 05003050000076562-E0PwUopPPjug
11:33:15 8 5,298.0000 XLON 05003050000077465-E0PwUopPPlCz
11:33:15 8 5,298.0000 XLON 05003050000077465-E0PwUopPPlD1
11:33:15 57 5,298.0000 XLON 05003050000077465-E0PwUopPPlD3
11:33:46 130 5,298.0000 XLON 07003070000077422-E0PwUopPPlSD
11:34:55 124 5,300.0000 XLON 07003070000077755-E0PwUopPPm1x
11:34:55 38 5,300.0000 XLON 07003070000077755-E0PwUopPPm1z
11:34:55 38 5,300.0000 XLON 07003070000077755-E0PwUopPPm21
11:34:55 20 5,300.0000 XLON 07003070000077755-E0PwUopPPm23
11:35:01 157 5,298.0000 XLON 07003070000077456-E0PwUopPPm5a
11:36:41 142 5,298.0000 XLON 05003050000078566-E0PwUopPPmuf
11:37:13 113 5,298.0000 XLON 07003070000078537-E0PwUopPPnFq
11:38:53 42 5,298.0000 XLON 07003070000079008-E0PwUopPPo9B
11:38:53 34 5,298.0000 XLON 07003070000079008-E0PwUopPPo9D
11:38:53 62 5,298.0000 XLON 07003070000079008-E0PwUopPPo9F
11:38:53 30 5,298.0000 XLON 07003070000079008-E0PwUopPPo9H
11:45:41 151 5,298.0000 XLON 05003050000079918-E0PwUopPPreH
11:45:41 62 5,298.0000 XLON 07003070000080647-E0PwUopPPreL
11:45:41 85 5,298.0000 XLON 07003070000081174-E0PwUopPPreN
11:47:13 149 5,298.0000 XLON 07003070000081909-E0PwUopPPsLj
11:47:13 35 5,298.0000 XLON 07003070000081909-E0PwUopPPsLl
11:47:13 15 5,298.0000 XLON 07003070000081909-E0PwUopPPsLn
11:47:29 134 5,296.0000 XLON 05003050000078202-E0PwUopPPsQf
11:50:26 12 5,298.0000 XLON 05003050000083258-E0PwUopPPu97
11:50:26 85 5,298.0000 XLON 05003050000083258-E0PwUopPPu99
11:50:26 53 5,298.0000 XLON 05003050000083258-E0PwUopPPu9B
11:50:33 169 5,298.0000 XLON 05003050000083293-E0PwUopPPuDf
11:52:13 30 5,296.0000 XLON 05003050000083823-E0PwUopPPv6E
11:52:13 29 5,296.0000 XLON 05003050000083823-E0PwUopPPv6G
11:52:13 112 5,296.0000 XLON 05003050000083823-E0PwUopPPv6I
11:53:42 6 5,294.0000 XLON 07003070000082268-E0PwUopPPvoc
11:53:42 80 5,294.0000 XLON 07003070000082268-E0PwUopPPvoh
11:53:42 83 5,294.0000 XLON 07003070000082493-E0PwUopPPvoj
11:58:58 62 5,294.0000 XLON 07003070000084092-E0PwUopPPyAg
11:59:58 73 5,294.0000 XLON 07003070000084092-E0PwUopPPyUm
12:01:13 92 5,294.0000 XLON 05003050000086084-E0PwUopPPzMD
12:01:13 126 5,294.0000 XLON 07003070000085814-E0PwUopPPzMB
12:01:13 89 5,294.0000 XLON 07003070000086522-E0PwUopPPzMH
12:02:57 250 5,298.0000 XLON 05003050000087646-E0PwUopPQ0mW
12:04:24 34 5,298.0000 XLON 05003050000088228-E0PwUopPQ1PC
12:04:24 53 5,298.0000 XLON 05003050000088228-E0PwUopPQ1PE
12:07:58 107 5,298.0000 XLON 05003050000088384-E0PwUopPQ2xG
12:07:58 90 5,298.0000 XLON 07003070000088384-E0PwUopPQ2xK
12:08:53 23 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hl
12:08:53 44 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hn
12:08:53 170 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hp
12:08:53 33 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Hr
12:08:53 23 5,298.0000 XLON 05003050000089819-E0PwUopPQ3Ht
12:11:04 159 5,298.0000 XLON 07003070000090300-E0PwUopPQ4Kn
12:14:25 56 5,304.0000 XLON 07003070000091402-E0PwUopPQ6VK
12:17:13 228 5,308.0000 XLON 05003050000092426-E0PwUopPQ819
12:17:44 194 5,308.0000 XLON 05003050000092579-E0PwUopPQ8Ee
12:18:29 151 5,306.0000 XLON 05003050000091770-E0PwUopPQ8jQ
12:18:29 81 5,306.0000 XLON 07003070000091974-E0PwUopPQ8jS
12:18:54 94 5,306.0000 XLON 07003070000092678-E0PwUopPQ8ws
12:20:05 66 5,306.0000 XLON 05003050000093093-E0PwUopPQ9R1
12:20:33 190 5,306.0000 XLON 07003070000093192-E0PwUopPQ9fZ
12:24:13 149 5,306.0000 XLON 05003050000094430-E0PwUopPQBli
12:26:14 133 5,308.0000 XLON 05003050000095336-E0PwUopPQCyo
12:26:14 68 5,308.0000 XLON 07003070000095122-E0PwUopPQCyq
12:26:14 133 5,308.0000 XLON 05003050000095382-E0PwUopPQCys
12:33:07 197 5,314.0000 XLON 05003050000097138-E0PwUopPQG8H
12:37:12 256 5,322.0000 XLON 05003050000098344-E0PwUopPQI0Q
12:38:50 158 5,326.0000 XLON 07003070000098939-E0PwUopPQIpy
12:39:19 130 5,326.0000 XLON 07003070000099161-E0PwUopPQJ1A
12:39:19 42 5,326.0000 XLON 07003070000099161-E0PwUopPQJ1G
12:39:19 23 5,326.0000 XLON 07003070000099161-E0PwUopPQJ1L
12:40:32 61 5,326.0000 XLON 05003050000099826-E0PwUopPQJWc
12:40:32 25 5,326.0000 XLON 05003050000099826-E0PwUopPQJWe
12:40:32 21 5,326.0000 XLON 05003050000099826-E0PwUopPQJWg
12:40:35 22 5,326.0000 XLON 07003070000099653-E0PwUopPQJXj
12:40:35 156 5,326.0000 XLON 07003070000099653-E0PwUopPQJXl
12:40:39 158 5,322.0000 XLON 05003050000099043-E0PwUopPQJZb
12:40:39 185 5,324.0000 XLON 07003070000098889-E0PwUopPQJYw
12:45:13 42 5,320.0000 XLON 05003050000101176-E0PwUopPQLtA
12:47:46 42 5,320.0000 XLON 05003050000102022-E0PwUopPQNJ6
12:48:40 69 5,322.0000 XLON 05003050000102302-E0PwUopPQNdx
12:49:26 43 5,322.0000 XLON 05003050000102574-E0PwUopPQNsa
12:49:26 12 5,322.0000 XLON 05003050000102574-E0PwUopPQNsc
12:49:26 146 5,322.0000 XLON 05003050000102574-E0PwUopPQNse
12:50:18 69 5,318.0000 XLON 05003050000100778-E0PwUopPQOX2
12:50:18 153 5,320.0000 XLON 05003050000102198-E0PwUopPQOWQ
12:50:56 132 5,318.0000 XLON 05003050000103038-E0PwUopPQOqA
12:50:56 80 5,316.0000 XLON 07003070000102834-E0PwUopPQOqa
12:52:15 70 5,316.0000 XLON 05003050000103743-E0PwUopPQPc7
12:52:15 43 5,316.0000 XLON 05003050000103743-E0PwUopPQPc9
12:52:15 41 5,316.0000 XLON 05003050000103743-E0PwUopPQPcB
12:52:15 43 5,314.0000 XLON 07003070000102776-E0PwUopPQPcI
12:53:55 34 5,308.0000 XLON 07003070000104199-E0PwUopPQQhu
12:53:55 68 5,308.0000 XLON 07003070000104199-E0PwUopPQQhw
12:55:52 94 5,306.0000 XLON 05003050000104422-E0PwUopPQRxJ
12:57:15 96 5,310.0000 XLON 07003070000105632-E0PwUopPQSqb
12:58:56 42 5,310.0000 XLON 07003070000106180-E0PwUopPQTpW
12:58:56 41 5,310.0000 XLON 07003070000106180-E0PwUopPQTpY
12:58:59 113 5,308.0000 XLON 05003050000105560-E0PwUopPQTuL
13:00:36 69 5,310.0000 XLON 07003070000107045-E0PwUopPQVFu
13:02:16 39 5,310.0000 XLON 05003050000108247-E0PwUopPQWYt
13:02:16 46 5,310.0000 XLON 05003050000108247-E0PwUopPQWYv
13:02:16 56 5,310.0000 XLON 05003050000108247-E0PwUopPQWYx
13:07:09 49 5,310.0000 XLON 05003050000110195-E0PwUopPQZtX
13:07:16 49 5,310.0000 XLON 05003050000110238-E0PwUopPQZwq
13:07:16 63 5,310.0000 XLON 05003050000110238-E0PwUopPQZws
13:07:16 105 5,310.0000 XLON 05003050000110238-E0PwUopPQZwu
13:08:21 165 5,308.0000 XLON 05003050000107277-E0PwUopPQact
13:09:30 12 5,310.0000 XLON 07003070000110939-E0PwUopPQbGi
13:09:30 16 5,310.0000 XLON 07003070000110939-E0PwUopPQbGk
13:09:30 9 5,310.0000 XLON 07003070000110939-E0PwUopPQbGm
13:09:42 152 5,308.0000 XLON 07003070000110773-E0PwUopPQbNt
13:14:02 187 5,308.0000 XLON 07003070000112153-E0PwUopPQdyV
13:14:02 67 5,308.0000 XLON 07003070000112721-E0PwUopPQdyX
13:15:36 13 5,310.0000 XLON 07003070000113488-E0PwUopPQeny
13:15:36 36 5,310.0000 XLON 07003070000113488-E0PwUopPQeo0
13:15:36 11 5,310.0000 XLON 07003070000113488-E0PwUopPQeo2
13:15:36 36 5,310.0000 XLON 07003070000113488-E0PwUopPQeo4
13:15:36 45 5,310.0000 XLON 07003070000113488-E0PwUopPQeo6
13:15:36 74 5,310.0000 XLON 07003070000113488-E0PwUopPQeo8
13:16:08 71 5,308.0000 XLON 05003050000113724-E0PwUopPQf09
13:17:16 86 5,308.0000 XLON 05003050000114398-E0PwUopPQffC
13:17:16 41 5,308.0000 XLON 05003050000114398-E0PwUopPQffE
13:17:16 12 5,308.0000 XLON 05003050000114398-E0PwUopPQffG
13:21:07 56 5,308.0000 XLON 05003050000116095-E0PwUopPQhp0
13:21:07 65 5,308.0000 XLON 05003050000116095-E0PwUopPQhp2
13:21:07 69 5,308.0000 XLON 05003050000116095-E0PwUopPQhp4
13:21:44 118 5,306.0000 XLON 07003070000110940-E0PwUopPQi9D
13:21:44 66 5,306.0000 XLON 07003070000115608-E0PwUopPQi9F
13:23:18 34 5,308.0000 XLON 07003070000116780-E0PwUopPQj0w
13:23:18 65 5,308.0000 XLON 07003070000116780-E0PwUopPQj0y
13:23:18 3 5,308.0000 XLON 07003070000116780-E0PwUopPQj10
13:23:18 25 5,308.0000 XLON 07003070000116780-E0PwUopPQj12
13:23:18 29 5,308.0000 XLON 07003070000116780-E0PwUopPQj14
13:23:56 97 5,308.0000 XLON 07003070000117007-E0PwUopPQjKh
13:23:56 8 5,308.0000 XLON 07003070000117007-E0PwUopPQjKj
13:23:56 7 5,308.0000 XLON 07003070000117007-E0PwUopPQjKl
13:25:36 183 5,308.0000 XLON 07003070000117721-E0PwUopPQkMS
13:25:36 12 5,308.0000 XLON 07003070000117721-E0PwUopPQkMU
13:26:36 195 5,306.0000 XLON 07003070000116327-E0PwUopPQl1u
13:26:37 88 5,302.0000 XLON 05003050000117241-E0PwUopPQl4C
13:29:07 94 5,296.0000 XLON 05003050000118707-E0PwUopPQmjg
13:29:41 94 5,294.0000 XLON 07003070000118447-E0PwUopPQn3f
13:31:09 132 5,296.0000 XLON 05003050000120363-E0PwUopPQo7x
13:33:56 213 5,296.0000 XLON 05003050000121532-E0PwUopPQpoz
13:36:38 158 5,296.0000 XLON 07003070000122484-E0PwUopPQr9x
13:38:47 153 5,294.0000 XLON 05003050000120830-E0PwUopPQsJf
13:38:47 175 5,296.0000 XLON 07003070000123118-E0PwUopPQsIv
13:39:58 63 5,294.0000 XLON 05003050000124085-E0PwUopPQsri
13:41:42 48 5,298.0000 XLON 07003070000124450-E0PwUopPQtvP
13:41:42 74 5,298.0000 XLON 07003070000124450-E0PwUopPQtvR
13:41:55 39 5,296.0000 XLON 07003070000124056-E0PwUopPQu2m
13:41:55 164 5,296.0000 XLON 07003070000124056-E0PwUopPQu2p
13:41:55 83 5,294.0000 XLON 07003070000124032-E0PwUopPQu3D
13:43:36 106 5,288.0000 XLON 07003070000124703-E0PwUopPQues
13:43:56 95 5,288.0000 XLON 05003050000125698-E0PwUopPQuoS
13:45:49 116 5,296.0000 XLON 05003050000126533-E0PwUopPQwPO
13:49:59 141 5,294.0000 XLON 07003070000126792-E0PwUopPQyZg
13:50:15 160 5,292.0000 XLON 07003070000126148-E0PwUopPQyha
13:50:36 137 5,290.0000 XLON 07003070000127414-E0PwUopPQyzE
13:53:30 9 5,294.0000 XLON 05003050000129357-E0PwUopPR11q
13:57:04 259 5,298.0000 XLON 05003050000130676-E0PwUopPR3Kg
13:57:16 231 5,296.0000 XLON 07003070000129618-E0PwUopPR3To
13:57:17 191 5,296.0000 XLON 05003050000130743-E0PwUopPR3W6
13:57:47 201 5,294.0000 XLON 07003070000130382-E0PwUopPR3kp
14:00:27 137 5,296.0000 XLON 05003050000131843-E0PwUopPR5e3
14:00:27 22 5,296.0000 XLON 05003050000131843-E0PwUopPR5dt
14:01:14 197 5,296.0000 XLON 07003070000132037-E0PwUopPR6J1
14:01:29 183 5,294.0000 XLON 07003070000131306-E0PwUopPR6UX
14:02:28 106 5,294.0000 XLON 07003070000132570-E0PwUopPR7Pg
14:06:28 172 5,296.0000 XLON 07003070000134004-E0PwUopPR9tl
14:07:27 208 5,296.0000 XLON 07003070000134659-E0PwUopPRAYg
14:09:18 7 5,294.0000 XLON 07003070000133378-E0PwUopPRBhR
14:09:19 132 5,294.0000 XLON 07003070000133378-E0PwUopPRBj7
14:11:53 234 5,294.0000 XLON 07003070000135975-E0PwUopPRDHa
14:12:53 159 5,294.0000 XLON 07003070000136536-E0PwUopPREGE
14:14:16 18 5,292.0000 XLON 05003050000132873-E0PwUopPRFAg
14:14:16 107 5,292.0000 XLON 05003050000132873-E0PwUopPRFAb
14:14:57 142 5,290.0000 XLON 07003070000136133-E0PwUopPRFkW
14:17:00 153 5,294.0000 XLON 05003050000139692-E0PwUopPRHSy
14:17:59 200 5,294.0000 XLON 05003050000140002-E0PwUopPRHzh
14:19:29 51 5,296.0000 XLON 07003070000140682-E0PwUopPRJIb
14:19:29 207 5,296.0000 XLON 07003070000140682-E0PwUopPRJId
14:21:07 206 5,294.0000 XLON 05003050000140780-E0PwUopPRKO6
14:24:53 30 5,302.0000 XLON 07003070000142859-E0PwUopPRMlD
14:24:53 15 5,302.0000 XLON 07003070000142859-E0PwUopPRMlF
14:24:53 21 5,302.0000 XLON 07003070000142859-E0PwUopPRMlH
14:24:56 16 5,304.0000 XLON 07003070000142890-E0PwUopPRMoZ
14:26:55 170 5,304.0000 XLON 05003050000143180-E0PwUopPRO4j
14:26:55 202 5,304.0000 XLON 07003070000142919-E0PwUopPRO4l
14:26:55 252 5,304.0000 XLON 05003050000143590-E0PwUopPRO4n
14:29:06 368 5,308.0000 XLON 07003070000145713-E0PwUopPRQ9g
14:29:10 80 5,304.0000 XLON 07003070000145714-E0PwUopPRQED
14:29:10 92 5,304.0000 XLON 07003070000145714-E0PwUopPRQDs
14:29:10 425 5,306.0000 XLON 07003070000145330-E0PwUopPRQD6
14:30:27 106 5,308.0000 XLON 05003050000147175-E0PwUopPRUmw
14:30:27 97 5,308.0000 XLON 05003050000147175-E0PwUopPRUmr
14:30:37 30 5,308.0000 XLON 05003050000147818-E0PwUopPRVqL
14:30:37 177 5,308.0000 XLON 05003050000147818-E0PwUopPRVqD
14:30:59 11 5,308.0000 XLON 05003050000147818-E0PwUopPRX2r
14:30:59 14 5,308.0000 XLON 05003050000147818-E0PwUopPRX2t
14:30:59 2 5,308.0000 XLON 05003050000147818-E0PwUopPRX2v
14:32:24 44 5,312.0000 XLON 05003050000150345-E0PwUopPRavO
14:32:24 225 5,312.0000 XLON 05003050000150345-E0PwUopPRavG
14:33:45 65 5,310.0000 XLON 05003050000149368-E0PwUopPRdCK
14:33:45 31 5,310.0000 XLON 05003050000149368-E0PwUopPRdCM
14:33:45 144 5,310.0000 XLON 07003070000150093-E0PwUopPRdCO
14:36:02 335 5,314.0000 XLON 07003070000154071-E0PwUopPRhGx
14:36:34 189 5,312.0000 XLON 07003070000153580-E0PwUopPRi0l
14:37:52 343 5,312.0000 XLON 07003070000155830-E0PwUopPRjtR
14:37:53 105 5,310.0000 XLON 05003050000156069-E0PwUopPRjvx
14:37:53 7 5,310.0000 XLON 05003050000156069-E0PwUopPRjw3
14:38:12 100 5,308.0000 XLON 07003070000154072-E0PwUopPRkcM
14:38:55 77 5,304.0000 XLON 05003050000157162-E0PwUopPRlUF
14:40:25 216 5,308.0000 XLON 05003050000158459-E0PwUopPRnzz
14:40:28 158 5,306.0000 XLON 05003050000158242-E0PwUopPRoAq
14:41:12 166 5,306.0000 XLON 07003070000158659-E0PwUopPRpVH
14:43:50 52 5,308.0000 XLON 07003070000161025-E0PwUopPRsjB
14:43:59 60 5,306.0000 XLON 07003070000159941-E0PwUopPRsrt
14:43:59 165 5,306.0000 XLON 07003070000159941-E0PwUopPRsrv
14:46:08 83 5,308.0000 XLON 07003070000162772-E0PwUopPRwN4
14:46:08 43 5,308.0000 XLON 07003070000162772-E0PwUopPRwN6
14:46:12 154 5,314.0000 XLON 05003050000163017-E0PwUopPRwau
14:46:29 85 5,312.0000 XLON 07003070000162811-E0PwUopPRwxn
14:46:29 194 5,312.0000 XLON 07003070000162812-E0PwUopPRwxp
14:47:58 209 5,308.0000 XLON 05003050000163786-E0PwUopPRywI
14:49:01 234 5,308.0000 XLON 07003070000164696-E0PwUopPS044
14:50:10 234 5,306.0000 XLON 05003050000164874-E0PwUopPS1nM
14:51:25 29 5,320.0000 XLON 07003070000165968-E0PwUopPS3pm
14:51:54 26 5,320.0000 XLON 07003070000165968-E0PwUopPS4OO
14:51:54 193 5,320.0000 XLON 07003070000165968-E0PwUopPS4OT
14:52:20 228 5,318.0000 XLON 05003050000166007-E0PwUopPS4pQ
14:55:30 146 5,322.0000 XLON 07003070000168116-E0PwUopPS8tx
14:55:30 96 5,322.0000 XLON 07003070000168116-E0PwUopPS8u6
14:56:39 72 5,322.0000 XLON 05003050000169873-E0PwUopPSAjG
14:56:39 43 5,322.0000 XLON 05003050000169873-E0PwUopPSAjI
14:57:13 67 5,328.0000 XLON 05003050000170266-E0PwUopPSBcV
14:57:13 34 5,328.0000 XLON 05003050000170266-E0PwUopPSBcX
14:57:59 326 5,328.0000 XLON 05003050000170303-E0PwUopPSCLF
14:58:20 266 5,326.0000 XLON 07003070000169753-E0PwUopPSCjd
14:58:22 186 5,324.0000 XLON 05003050000170300-E0PwUopPSCoZ
14:58:22 86 5,324.0000 XLON 07003070000170178-E0PwUopPSCob
14:59:00 213 5,326.0000 XLON 07003070000171160-E0PwUopPSDbS
15:01:21 162 5,324.0000 XLON 07003070000172511-E0PwUopPSGmq
15:01:21 115 5,324.0000 XLON 07003070000172511-E0PwUopPSGmv
15:01:21 35 5,324.0000 XLON 07003070000172511-E0PwUopPSGml
15:02:12 174 5,334.0000 XLON 07003070000173613-E0PwUopPSIJC
15:03:04 257 5,342.0000 XLON 05003050000174421-E0PwUopPSK0E
15:03:09 198 5,340.0000 XLON 07003070000174260-E0PwUopPSKBV
15:03:54 139 5,340.0000 XLON 07003070000174863-E0PwUopPSLEH
15:04:48 156 5,336.0000 XLON 07003070000174978-E0PwUopPSMuA
15:04:48 25 5,336.0000 XLON 07003070000174978-E0PwUopPSMuC
15:04:48 227 5,338.0000 XLON 05003050000175108-E0PwUopPSMtN
15:05:47 153 5,334.0000 XLON 05003050000176116-E0PwUopPSOE1
15:05:52 101 5,330.0000 XLON 05003050000176080-E0PwUopPSOHo
15:05:52 196 5,332.0000 XLON 07003070000175961-E0PwUopPSOH3
15:08:49 117 5,328.0000 XLON 05003050000177569-E0PwUopPSS6A
15:08:49 62 5,328.0000 XLON 05003050000177569-E0PwUopPSS68
15:09:24 181 5,328.0000 XLON 07003070000178372-E0PwUopPST0x
15:11:08 16 5,330.0000 XLON 07003070000179373-E0PwUopPSUxe
15:11:08 61 5,330.0000 XLON 07003070000179373-E0PwUopPSUxg
15:11:08 108 5,330.0000 XLON 07003070000179373-E0PwUopPSUxi
15:11:08 2 5,330.0000 XLON 07003070000179373-E0PwUopPSUxk
15:11:20 238 5,328.0000 XLON 05003050000179154-E0PwUopPSVF6
15:12:12 167 5,326.0000 XLON 05003050000177161-E0PwUopPSWCq
15:12:21 200 5,326.0000 XLON 07003070000180012-E0PwUopPSWMY
15:14:28 243 5,326.0000 XLON 07003070000181462-E0PwUopPSYh4
15:16:02 146 5,324.0000 XLON 05003050000180137-E0PwUopPSaS3
15:18:07 321 5,326.0000 XLON 07003070000183440-E0PwUopPSczr
15:19:28 7 5,326.0000 XLON 05003050000184785-E0PwUopPSetR
15:19:28 7 5,326.0000 XLON 05003050000184785-E0PwUopPSetT
15:19:28 21 5,326.0000 XLON 05003050000184785-E0PwUopPSetV
15:19:28 9 5,326.0000 XLON 05003050000184785-E0PwUopPSetX
15:19:52 66 5,324.0000 XLON 07003070000183122-E0PwUopPSfXS
15:19:52 17 5,324.0000 XLON 07003070000183122-E0PwUopPSfXU
15:19:52 238 5,324.0000 XLON 07003070000183122-E0PwUopPSfXX
15:21:00 2 5,324.0000 XLON 05003050000186043-E0PwUopPShZB
15:21:00 2 5,324.0000 XLON 05003050000186043-E0PwUopPShZD
15:21:00 52 5,324.0000 XLON 05003050000186043-E0PwUopPShZF
15:21:00 205 5,324.0000 XLON 05003050000186043-E0PwUopPShZH
15:23:57 58 5,332.0000 XLON 07003070000187969-E0PwUopPSlMS
15:25:34 22 5,336.0000 XLON 07003070000188175-E0PwUopPSoKy
15:25:34 273 5,336.0000 XLON 07003070000188175-E0PwUopPSoL0
15:25:59 40 5,336.0000 XLON 07003070000189353-E0PwUopPSorZ
15:25:59 240 5,336.0000 XLON 07003070000189353-E0PwUopPSorb
15:27:18 122 5,334.0000 XLON 05003050000188194-E0PwUopPSrBs
15:27:18 142 5,334.0000 XLON 07003070000188128-E0PwUopPSrBq
15:27:18 2 5,336.0000 XLON 07003070000190712-E0PwUopPSr9B
15:27:18 2 5,336.0000 XLON 07003070000190712-E0PwUopPSr9D
15:27:18 3 5,336.0000 XLON 07003070000190712-E0PwUopPSr9F
15:27:18 46 5,336.0000 XLON 07003070000190712-E0PwUopPSr9H
15:30:15 316 5,334.0000 XLON 05003050000191924-E0PwUopPSw9r
15:30:26 215 5,334.0000 XLON 05003050000193215-E0PwUopPSwTH
15:30:26 6 5,334.0000 XLON 05003050000193215-E0PwUopPSwTJ
15:30:26 7 5,334.0000 XLON 05003050000193215-E0PwUopPSwTL
15:30:26 8 5,334.0000 XLON 05003050000193215-E0PwUopPSwTN
15:30:26 121 5,334.0000 XLON 05003050000193215-E0PwUopPSwTP
15:30:45 293 5,334.0000 XLON 07003070000193354-E0PwUopPSx1q
15:32:45 284 5,334.0000 XLON 05003050000194669-E0PwUopPT0Bb
15:33:16 231 5,332.0000 XLON 05003050000188237-E0PwUopPT1Kx
15:33:16 59 5,332.0000 XLON 05003050000191079-E0PwUopPT1Kz
15:33:16 204 5,332.0000 XLON 05003050000191079-E0PwUopPT1L4
15:33:59 238 5,330.0000 XLON 05003050000196008-E0PwUopPT1xt
15:38:24 4 5,330.0000 XLON 05003050000199309-E0PwUopPT7eP
15:38:24 5 5,330.0000 XLON 05003050000199309-E0PwUopPT7eR
15:38:24 4 5,330.0000 XLON 05003050000199309-E0PwUopPT7eT
15:38:24 209 5,330.0000 XLON 05003050000199309-E0PwUopPT7eV
15:38:24 99 5,330.0000 XLON 05003050000199309-E0PwUopPT7eX
15:38:24 2 5,330.0000 XLON 05003050000199309-E0PwUopPT7eZ
15:38:24 2 5,330.0000 XLON 05003050000199309-E0PwUopPT7eb
15:38:24 8 5,330.0000 XLON 05003050000199309-E0PwUopPT7ed
15:38:48 197 5,336.0000 XLON 07003070000199519-E0PwUopPT8Pm
15:40:25 162 5,334.0000 XLON 07003070000200519-E0PwUopPTAVQ
15:40:25 78 5,334.0000 XLON 05003050000200536-E0PwUopPTAVU
15:40:25 110 5,334.0000 XLON 07003070000200519-E0PwUopPTAVS
15:41:37 127 5,334.0000 XLON 07003070000201719-E0PwUopPTCcu
15:41:37 162 5,334.0000 XLON 07003070000201719-E0PwUopPTCd0
15:41:37 10 5,334.0000 XLON 07003070000201719-E0PwUopPTCd3
15:41:50 222 5,332.0000 XLON 07003070000200520-E0PwUopPTCxV
15:41:50 25 5,332.0000 XLON 07003070000200520-E0PwUopPTCxX
15:42:56 254 5,330.0000 XLON 05003050000202303-E0PwUopPTEcD
15:44:34 323 5,330.0000 XLON 07003070000203492-E0PwUopPTGeN
15:44:59 179 5,328.0000 XLON 05003050000201736-E0PwUopPTH6H
15:46:09 264 5,326.0000 XLON 05003050000204708-E0PwUopPTIdO
15:46:49 28 5,326.0000 XLON 07003070000205376-E0PwUopPTJae
15:46:51 126 5,326.0000 XLON 07003070000205376-E0PwUopPTJbV
15:46:51 28 5,326.0000 XLON 07003070000205376-E0PwUopPTJbR
15:47:29 191 5,326.0000 XLON 07003070000205799-E0PwUopPTKMt
15:50:02 78 5,334.0000 XLON 07003070000207500-E0PwUopPTNZK
15:50:02 44 5,334.0000 XLON 07003070000207500-E0PwUopPTNZM
15:50:02 3 5,334.0000 XLON 07003070000207500-E0PwUopPTNZO
15:50:02 2 5,334.0000 XLON 07003070000207500-E0PwUopPTNZQ
15:50:02 3 5,334.0000 XLON 07003070000207500-E0PwUopPTNZS
15:50:21 110 5,334.0000 XLON 05003050000207628-E0PwUopPTO0i
15:50:21 210 5,334.0000 XLON 07003070000207683-E0PwUopPTO0k
15:52:22 248 5,336.0000 XLON 07003070000208109-E0PwUopPTQYM
15:53:53 67 5,336.0000 XLON 05003050000210080-E0PwUopPTSK9
15:54:24 130 5,334.0000 XLON 05003050000208088-E0PwUopPTT86
15:54:24 304 5,334.0000 XLON 07003070000207984-E0PwUopPTT84
15:55:20 142 5,336.0000 XLON 05003050000210850-E0PwUopPTUSc
15:55:30 68 5,334.0000 XLON 07003070000210771-E0PwUopPTUfs
15:55:30 127 5,334.0000 XLON 07003070000210822-E0PwUopPTUfw
15:57:11 238 5,332.0000 XLON 07003070000211144-E0PwUopPTWd3
15:57:11 146 5,334.0000 XLON 05003050000211191-E0PwUopPTWaU
15:57:11 286 5,334.0000 XLON 07003070000211143-E0PwUopPTWaS
15:57:21 146 5,334.0000 XLON 07003070000212318-E0PwUopPTWoZ
15:57:21 66 5,334.0000 XLON 07003070000212318-E0PwUopPTWob
15:57:55 270 5,332.0000 XLON 05003050000212386-E0PwUopPTXTU
16:01:35 98 5,332.0000 XLON 05003050000214725-E0PwUopPTcLr
16:01:35 205 5,332.0000 XLON 07003070000214469-E0PwUopPTcLn
16:03:44 356 5,332.0000 XLON 07003070000215771-E0PwUopPTer7
16:03:58 242 5,330.0000 XLON 07003070000213432-E0PwUopPTf6q
16:03:58 163 5,330.0000 XLON 07003070000214643-E0PwUopPTf6s
16:04:43 240 5,334.0000 XLON 07003070000217119-E0PwUopPTfx8
16:06:11 215 5,336.0000 XLON 07003070000218099-E0PwUopPThUm
16:06:11 73 5,336.0000 XLON 07003070000218099-E0PwUopPThUo
16:07:21 51 5,338.0000 XLON 05003050000218888-E0PwUopPTjTV
16:08:23 79 5,338.0000 XLON 07003070000219392-E0PwUopPTkT3
16:08:23 2 5,338.0000 XLON 07003070000219392-E0PwUopPTkT5
16:08:23 3 5,338.0000 XLON 07003070000219392-E0PwUopPTkT7
16:08:23 3 5,338.0000 XLON 07003070000219392-E0PwUopPTkT9
16:08:23 204 5,338.0000 XLON 07003070000219392-E0PwUopPTkTB
16:09:32 280 5,338.0000 XLON 07003070000220107-E0PwUopPTlXO
16:09:32 155 5,338.0000 XLON 07003070000220107-E0PwUopPTlXQ
16:09:32 8 5,338.0000 XLON 07003070000220107-E0PwUopPTlXS
16:09:32 3 5,338.0000 XLON 07003070000220107-E0PwUopPTlXU
16:10:19 216 5,336.0000 XLON 07003070000219112-E0PwUopPTmLC
16:11:29 183 5,336.0000 XLON 07003070000219112-E0PwUopPTnTR
16:11:29 66 5,336.0000 XLON 07003070000220763-E0PwUopPTnTf
16:11:29 86 5,336.0000 XLON 07003070000220763-E0PwUopPTnTh
16:11:35 67 5,334.0000 XLON 07003070000219393-E0PwUopPTnZf
16:11:35 80 5,334.0000 XLON 05003050000220460-E0PwUopPTnZp
16:11:35 136 5,334.0000 XLON 07003070000219393-E0PwUopPTnZh
16:11:35 8 5,334.0000 XLON 05003050000220460-E0PwUopPTnZr
16:13:10 317 5,330.0000 XLON 05003050000221967-E0PwUopPTpf6
16:13:10 321 5,332.0000 XLON 05003050000220846-E0PwUopPTpdY
16:13:10 66 5,332.0000 XLON 07003070000221110-E0PwUopPTpda
16:16:11 280 5,328.0000 XLON 05003050000222955-E0PwUopPTsre
16:16:11 120 5,328.0000 XLON 05003050000222955-E0PwUopPTsrl
16:16:20 339 5,334.0000 XLON 05003050000224280-E0PwUopPTtAu
16:18:09 545 5,334.0000 XLON 07003070000224413-E0PwUopPTvCB
16:18:09 164 5,334.0000 XLON 07003070000224509-E0PwUopPTvCJ
16:18:48 312 5,330.0000 XLON 07003070000224508-E0PwUopPTw7b
16:19:44 316 5,328.0000 XLON 05003050000224960-E0PwUopPTxXM
16:20:43 435 5,328.0000 XLON 05003050000225277-E0PwUopPTyiY
16:21:07 155 5,326.0000 XLON 07003070000224750-E0PwUopPTzFV
16:21:07 161 5,326.0000 XLON 05003050000224708-E0PwUopPTzFM
16:21:07 2 5,326.0000 XLON 07003070000224750-E0PwUopPTzFO
16:22:24 269 5,330.0000 XLON 07003070000225497-E0PwUopPU0vg
16:23:05 238 5,326.0000 XLON 07003070000225489-E0PwUopPU1wc
16:23:05 115 5,326.0000 XLON 07003070000225489-E0PwUopPU1wI
16:23:07 111 5,326.0000 XLON 07003070000225489-E0PwUopPU214
16:26:16 472 5,326.0000 XLON 07003070000225792-E0PwUopPU6Vh
16:26:59 235 5,326.0000 XLON 07003070000226464-E0PwUopPU7jJ
16:27:31 34 5,326.0000 XLON 05003050000226620-E0PwUopPU8Wn
16:27:31 98 5,326.0000 XLON 05003050000226620-E0PwUopPU8Wp
16:27:31 82 5,326.0000 XLON 05003050000226620-E0PwUopPU8Wr
16:27:31 29 5,326.0000 XLON 05003050000226620-E0PwUopPU8Wt
16:27:31 8 5,326.0000 XLON 05003050000226620-E0PwUopPU8Wv
16:27:31 68 5,326.0000 XLON 05003050000226620-E0PwUopPU8Wx
16:27:49 233 5,324.0000 XLON 05003050000226266-E0PwUopPU8v3
16:27:49 78 5,324.0000 XLON 05003050000226284-E0PwUopPU8v5
16:27:49 78 5,324.0000 XLON 05003050000226295-E0PwUopPU8v7
16:27:49 88 5,324.0000 XLON 05003050000226332-E0PwUopPU8v9
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 POSAKABQABKDPDD
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