REG - Ashtead Group PLC - Transaction in Own Shares
22/01/2026 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:20260122:nRSV8551Pa&default-theme=true
RNS Number : 8551P Ashtead Group PLC 22 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 21 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: 75,959
Date of transaction: 21 January 2026
Average price paid per share (pence): 5,048.8348
Lowest price paid per share (pence): 4,991.0000
Highest price paid per share (pence): 5,148.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,946,203 (excluding Treasury shares), and the
Company will hold 35,408,630 ordinary shares in Treasury.
The figure of 415,946,203 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
08:02:03 308 5,020.0000 XLON 05003050000005445-E0Q07cF2yv9Y
08:02:03 280 5,022.0000 XLON 07003070000005459-E0Q07cF2yv8e
08:04:19 317 5,038.0000 XLON 07003070000005871-E0Q07cF2yzfw
08:04:19 268 5,036.0000 XLON 07003070000005827-E0Q07cF2yzgQ
08:04:21 145 5,034.0000 XLON 05003050000005967-E0Q07cF2yzlO
08:04:21 118 5,034.0000 XLON 05003050000005967-E0Q07cF2yzlQ
08:04:29 220 5,032.0000 XLON 07003070000005872-E0Q07cF2z00J
08:06:15 211 5,036.0000 XLON 07003070000006376-E0Q07cF2z4OF
08:06:15 141 5,034.0000 XLON 05003050000006447-E0Q07cF2z4ON
08:06:15 194 5,040.0000 XLON 07003070000006414-E0Q07cF2z4MC
08:09:27 209 5,042.0000 XLON 07003070000006945-E0Q07cF2zAtP
08:09:34 230 5,038.0000 XLON 07003070000006931-E0Q07cF2zBGx
08:11:18 210 5,062.0000 XLON 07003070000007190-E0Q07cF2zFWl
08:11:49 210 5,052.0000 XLON 07003070000007141-E0Q07cF2zGn0
08:11:50 191 5,048.0000 XLON 05003050000007209-E0Q07cF2zGox
08:12:41 28 5,046.0000 XLON 07003070000007391-E0Q07cF2zI7M
08:12:41 112 5,046.0000 XLON 07003070000007391-E0Q07cF2zI7O
08:14:21 1 5,050.0000 XLON 05003050000007697-E0Q07cF2zKqw
08:14:21 44 5,050.0000 XLON 05003050000007697-E0Q07cF2zKqy
08:14:52 34 5,050.0000 XLON 07003070000007679-E0Q07cF2zLmv
08:14:52 34 5,050.0000 XLON 07003070000007679-E0Q07cF2zLmx
08:14:52 12 5,050.0000 XLON 07003070000007679-E0Q07cF2zLmz
08:14:52 63 5,050.0000 XLON 07003070000007679-E0Q07cF2zLn1
08:15:02 126 5,046.0000 XLON 05003050000007495-E0Q07cF2zMBz
08:16:00 83 5,042.0000 XLON 07003070000008259-E0Q07cF2zOaf
08:16:31 83 5,042.0000 XLON 07003070000008566-E0Q07cF2zQ63
08:16:31 26 5,042.0000 XLON 07003070000008566-E0Q07cF2zQ65
08:16:48 154 5,038.0000 XLON 05003050000007459-E0Q07cF2zQjP
08:17:41 122 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPp
08:17:41 65 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPr
08:17:41 42 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPt
08:17:41 29 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPv
08:19:21 44 5,038.0000 XLON 07003070000010069-E0Q07cF2zUur
08:19:26 23 5,032.0000 XLON 05003050000010131-E0Q07cF2zV8e
08:19:26 66 5,032.0000 XLON 05003050000010131-E0Q07cF2zV8g
08:19:55 68 5,032.0000 XLON 05003050000010361-E0Q07cF2zVuT
08:20:24 97 5,030.0000 XLON 05003050000007830-E0Q07cF2zWmt
08:21:00 245 5,030.0000 XLON 07003070000010865-E0Q07cF2zXVP
08:21:19 85 5,026.0000 XLON 05003050000008333-E0Q07cF2zYB2
08:21:19 90 5,026.0000 XLON 05003050000010925-E0Q07cF2zYB4
08:22:43 51 5,032.0000 XLON 05003050000011685-E0Q07cF2zajq
08:22:43 44 5,032.0000 XLON 05003050000011685-E0Q07cF2zajs
08:23:24 83 5,034.0000 XLON 07003070000011905-E0Q07cF2zcAv
08:24:52 189 5,036.0000 XLON 05003050000012717-E0Q07cF2zebx
08:26:48 233 5,038.0000 XLON 07003070000013328-E0Q07cF2zhz4
08:27:41 127 5,040.0000 XLON 05003050000013907-E0Q07cF2zjdh
08:27:41 116 5,040.0000 XLON 05003050000013907-E0Q07cF2zjdj
08:27:41 9 5,040.0000 XLON 05003050000013907-E0Q07cF2zjdl
08:29:21 149 5,036.0000 XLON 05003050000014621-E0Q07cF2zmVR
08:29:29 206 5,034.0000 XLON 07003070000012317-E0Q07cF2zmnC
08:31:00 230 5,038.0000 XLON 05003050000015448-E0Q07cF2zpD0
08:31:57 195 5,034.0000 XLON 07003070000015368-E0Q07cF2zqwo
08:33:25 216 5,036.0000 XLON 07003070000016460-E0Q07cF2zt9J
08:35:51 199 5,038.0000 XLON 07003070000017379-E0Q07cF2zvoe
08:35:59 25 5,036.0000 XLON 05003050000017254-E0Q07cF2zvw6
08:37:33 190 5,038.0000 XLON 05003050000018317-E0Q07cF2zyYa
08:37:35 134 5,036.0000 XLON 05003050000017254-E0Q07cF2zycY
08:37:35 9 5,036.0000 XLON 05003050000017254-E0Q07cF2zycb
08:38:43 113 5,036.0000 XLON 07003070000018861-E0Q07cF300Gu
08:38:43 74 5,036.0000 XLON 07003070000018861-E0Q07cF300Gw
08:39:56 4 5,036.0000 XLON 07003070000019084-E0Q07cF302Mq
08:39:56 161 5,036.0000 XLON 07003070000019084-E0Q07cF302Ll
08:41:33 245 5,036.0000 XLON 07003070000019747-E0Q07cF304BW
08:42:41 113 5,036.0000 XLON 05003050000020569-E0Q07cF305w4
08:43:43 82 5,036.0000 XLON 07003070000020951-E0Q07cF307b2
08:44:21 113 5,036.0000 XLON 05003050000021231-E0Q07cF308d3
08:44:52 89 5,036.0000 XLON 05003050000021400-E0Q07cF309Ne
08:46:31 127 5,038.0000 XLON 05003050000022071-E0Q07cF30BwD
08:46:31 117 5,038.0000 XLON 05003050000022071-E0Q07cF30BwF
08:46:31 23 5,038.0000 XLON 05003050000022071-E0Q07cF30BwH
08:46:42 171 5,036.0000 XLON 07003070000021809-E0Q07cF30CEf
08:48:20 190 5,032.0000 XLON 05003050000022497-E0Q07cF30EGJ
08:49:54 210 5,032.0000 XLON 07003070000023063-E0Q07cF30G3v
08:49:54 5 5,032.0000 XLON 07003070000023063-E0Q07cF30G3x
08:51:57 174 5,034.0000 XLON 05003050000023952-E0Q07cF30IfJ
08:52:18 189 5,032.0000 XLON 05003050000023748-E0Q07cF30J5t
08:52:41 39 5,032.0000 XLON 05003050000024443-E0Q07cF30JUu
08:52:41 73 5,032.0000 XLON 05003050000024443-E0Q07cF30JUw
08:52:41 30 5,032.0000 XLON 05003050000024443-E0Q07cF30JUy
08:54:01 73 5,030.0000 XLON 07003070000024612-E0Q07cF30L39
08:54:01 30 5,030.0000 XLON 07003070000024612-E0Q07cF30L3B
08:55:07 125 5,036.0000 XLON 05003050000025097-E0Q07cF30M4j
08:55:07 148 5,036.0000 XLON 07003070000025077-E0Q07cF30M4h
08:57:02 126 5,038.0000 XLON 07003070000026117-E0Q07cF30OOZ
08:57:23 120 5,036.0000 XLON 05003050000025998-E0Q07cF30Oqz
08:57:41 41 5,036.0000 XLON 07003070000026340-E0Q07cF30PEn
08:57:41 44 5,036.0000 XLON 07003070000026340-E0Q07cF30PEp
08:57:41 36 5,036.0000 XLON 07003070000026340-E0Q07cF30PEr
08:57:41 20 5,036.0000 XLON 07003070000026340-E0Q07cF30PEt
08:58:54 73 5,042.0000 XLON 05003050000026705-E0Q07cF30QcN
08:59:21 185 5,054.0000 XLON 07003070000026980-E0Q07cF30ROe
08:59:21 155 5,056.0000 XLON 05003050000027029-E0Q07cF30RNu
09:01:35 88 5,060.0000 XLON 05003050000028832-E0Q07cF30VX3
09:01:35 104 5,062.0000 XLON 05003050000028934-E0Q07cF30VW6
09:01:39 96 5,058.0000 XLON 05003050000028698-E0Q07cF30Vkh
09:02:41 75 5,058.0000 XLON 05003050000029709-E0Q07cF30XFM
09:02:51 88 5,052.0000 XLON 07003070000029638-E0Q07cF30XSx
09:06:01 123 5,054.0000 XLON 05003050000031218-E0Q07cF30bJ0
09:06:25 80 5,050.0000 XLON 05003050000030501-E0Q07cF30c1P
09:06:25 96 5,052.0000 XLON 07003070000030801-E0Q07cF30c0a
09:09:15 146 5,054.0000 XLON 05003050000032743-E0Q07cF30fKP
09:09:21 127 5,054.0000 XLON 05003050000032853-E0Q07cF30fRr
09:09:21 2 5,054.0000 XLON 05003050000032853-E0Q07cF30fRt
09:10:57 75 5,050.0000 XLON 07003070000032427-E0Q07cF30hN8
09:10:57 41 5,050.0000 XLON 07003070000032427-E0Q07cF30hNA
09:11:34 109 5,052.0000 XLON 07003070000033654-E0Q07cF30iRy
09:13:17 13 5,054.0000 XLON 05003050000034420-E0Q07cF30kcV
09:13:41 115 5,054.0000 XLON 05003050000034420-E0Q07cF30l5V
09:14:21 158 5,054.0000 XLON 07003070000034841-E0Q07cF30lUY
09:15:16 179 5,052.0000 XLON 05003050000034168-E0Q07cF30mLf
09:16:52 149 5,052.0000 XLON 05003050000035802-E0Q07cF30o1c
09:17:28 176 5,050.0000 XLON 05003050000035534-E0Q07cF30olV
09:18:12 113 5,050.0000 XLON 05003050000036554-E0Q07cF30pZK
09:18:12 27 5,050.0000 XLON 05003050000036554-E0Q07cF30pZM
09:18:41 112 5,048.0000 XLON 07003070000036295-E0Q07cF30pyJ
09:19:21 108 5,050.0000 XLON 05003050000036927-E0Q07cF30qiE
09:22:21 141 5,050.0000 XLON 05003050000037531-E0Q07cF30tGZ
09:22:41 38 5,050.0000 XLON 05003050000038207-E0Q07cF30tdl
09:22:41 73 5,050.0000 XLON 05003050000038207-E0Q07cF30tdn
09:22:41 36 5,050.0000 XLON 05003050000038207-E0Q07cF30tdp
09:24:59 125 5,046.0000 XLON 07003070000036904-E0Q07cF30wF6
09:25:58 135 5,046.0000 XLON 07003070000039546-E0Q07cF30xZz
09:27:03 30 5,048.0000 XLON 05003050000040001-E0Q07cF30yel
09:27:03 56 5,048.0000 XLON 05003050000040001-E0Q07cF30yen
09:27:03 28 5,048.0000 XLON 05003050000040001-E0Q07cF30yep
09:27:08 134 5,046.0000 XLON 05003050000039851-E0Q07cF30yjX
09:28:20 144 5,042.0000 XLON 05003050000040240-E0Q07cF30zuh
09:30:29 152 5,040.0000 XLON 07003070000041099-E0Q07cF3136W
09:31:01 5 5,040.0000 XLON 07003070000041671-E0Q07cF31493
09:31:01 36 5,040.0000 XLON 07003070000041671-E0Q07cF31495
09:31:32 9 5,040.0000 XLON 07003070000041914-E0Q07cF3156N
09:31:32 83 5,040.0000 XLON 07003070000041914-E0Q07cF3156P
09:33:12 2 5,040.0000 XLON 07003070000042660-E0Q07cF316zb
09:33:12 70 5,040.0000 XLON 07003070000042660-E0Q07cF316zd
09:33:12 117 5,040.0000 XLON 07003070000042660-E0Q07cF316zf
09:34:22 169 5,040.0000 XLON 05003050000043150-E0Q07cF317t0
09:34:40 144 5,038.0000 XLON 07003070000040206-E0Q07cF3183m
09:43:49 268 5,040.0000 XLON 07003070000046032-E0Q07cF31HPc
09:45:22 186 5,040.0000 XLON 07003070000047119-E0Q07cF31IgC
09:45:29 38 5,040.0000 XLON 07003070000047603-E0Q07cF31IpN
09:45:29 35 5,040.0000 XLON 07003070000047603-E0Q07cF31IpP
09:45:29 127 5,040.0000 XLON 07003070000047603-E0Q07cF31IpR
09:45:29 77 5,040.0000 XLON 07003070000047603-E0Q07cF31IpT
09:45:29 62 5,040.0000 XLON 07003070000047603-E0Q07cF31IpV
09:45:35 233 5,038.0000 XLON 05003050000044920-E0Q07cF31J76
09:48:12 93 5,036.0000 XLON 07003070000047879-E0Q07cF31MPG
09:48:12 60 5,036.0000 XLON 07003070000047879-E0Q07cF31MPJ
09:49:04 224 5,034.0000 XLON 07003070000048610-E0Q07cF31NN2
09:49:52 145 5,034.0000 XLON 07003070000049570-E0Q07cF31O7F
09:51:01 45 5,034.0000 XLON 05003050000050114-E0Q07cF31Pf1
09:51:01 45 5,034.0000 XLON 05003050000050114-E0Q07cF31Pf3
09:51:01 84 5,034.0000 XLON 05003050000050114-E0Q07cF31Pf5
09:52:59 206 5,030.0000 XLON 07003070000049384-E0Q07cF31RtZ
09:52:59 191 5,032.0000 XLON 05003050000050733-E0Q07cF31Rsw
09:55:54 73 5,032.0000 XLON 05003050000051949-E0Q07cF31Upc
09:56:32 139 5,032.0000 XLON 07003070000052223-E0Q07cF31VaC
09:56:55 23 5,030.0000 XLON 07003070000051933-E0Q07cF31VtX
09:56:55 103 5,030.0000 XLON 07003070000051933-E0Q07cF31VtV
09:57:41 113 5,028.0000 XLON 07003070000052783-E0Q07cF31WfK
09:57:41 8 5,028.0000 XLON 07003070000052783-E0Q07cF31WfM
09:59:21 80 5,028.0000 XLON 07003070000053515-E0Q07cF31YCU
09:59:21 92 5,028.0000 XLON 07003070000053515-E0Q07cF31YCW
10:01:07 138 5,026.0000 XLON 07003070000054262-E0Q07cF31auj
10:01:43 110 5,024.0000 XLON 05003050000052805-E0Q07cF31bmb
10:01:55 100 5,018.0000 XLON 07003070000053126-E0Q07cF31c6j
10:05:21 129 5,028.0000 XLON 05003050000055588-E0Q07cF31fVC
10:07:03 113 5,028.0000 XLON 05003050000056879-E0Q07cF31h8C
10:07:41 21 5,028.0000 XLON 05003050000057118-E0Q07cF31hkU
10:09:14 145 5,028.0000 XLON 05003050000057735-E0Q07cF31j8S
10:09:52 113 5,028.0000 XLON 07003070000057974-E0Q07cF31jmH
10:09:52 37 5,028.0000 XLON 07003070000057974-E0Q07cF31jmJ
10:14:01 279 5,034.0000 XLON 07003070000059368-E0Q07cF31nQ9
10:14:11 219 5,032.0000 XLON 07003070000059254-E0Q07cF31naL
10:14:52 75 5,032.0000 XLON 07003070000059991-E0Q07cF31o6A
10:14:52 101 5,032.0000 XLON 07003070000059991-E0Q07cF31o66
10:16:32 150 5,034.0000 XLON 07003070000060515-E0Q07cF31pkH
10:18:41 133 5,034.0000 XLON 05003050000061188-E0Q07cF31rZg
10:18:41 10 5,034.0000 XLON 05003050000061188-E0Q07cF31rZM
10:19:21 47 5,034.0000 XLON 05003050000061948-E0Q07cF31sXv
10:19:58 134 5,034.0000 XLON 05003050000062157-E0Q07cF31tCX
10:21:25 195 5,032.0000 XLON 07003070000062580-E0Q07cF31uO3
10:21:47 149 5,030.0000 XLON 05003050000059845-E0Q07cF31ulV
10:23:20 127 5,026.0000 XLON 07003070000063418-E0Q07cF31w3z
10:24:52 44 5,028.0000 XLON 07003070000063981-E0Q07cF31xbm
10:24:52 119 5,028.0000 XLON 07003070000063981-E0Q07cF31xbo
10:25:04 128 5,026.0000 XLON 05003050000063798-E0Q07cF31xwq
10:26:15 118 5,026.0000 XLON 07003070000064422-E0Q07cF31zFa
10:26:15 36 5,026.0000 XLON 07003070000064422-E0Q07cF31zFc
10:28:12 113 5,026.0000 XLON 07003070000065096-E0Q07cF3213k
10:30:26 122 5,026.0000 XLON 05003050000065549-E0Q07cF322y7
10:32:24 145 5,028.0000 XLON 05003050000066675-E0Q07cF324i1
10:33:12 207 5,028.0000 XLON 05003050000066965-E0Q07cF325jb
10:34:32 158 5,030.0000 XLON 07003070000067436-E0Q07cF326tR
10:36:01 86 5,030.0000 XLON 07003070000067924-E0Q07cF327ne
10:37:05 198 5,028.0000 XLON 07003070000067388-E0Q07cF328bd
10:43:12 277 5,036.0000 XLON 05003050000070274-E0Q07cF32DgY
10:45:59 230 5,036.0000 XLON 07003070000070625-E0Q07cF32GCr
10:46:07 198 5,036.0000 XLON 05003050000071151-E0Q07cF32GMu
10:47:40 270 5,034.0000 XLON 07003070000070147-E0Q07cF32Hj3
10:47:46 144 5,028.0000 XLON 05003050000071630-E0Q07cF32Hwq
10:49:21 125 5,028.0000 XLON 05003050000072117-E0Q07cF32J6j
10:50:56 150 5,026.0000 XLON 05003050000072252-E0Q07cF32KUf
10:51:22 114 5,024.0000 XLON 05003050000072633-E0Q07cF32KvB
10:53:54 115 5,022.0000 XLON 05003050000073597-E0Q07cF32MpO
10:54:21 186 5,022.0000 XLON 05003050000073875-E0Q07cF32N61
10:54:21 3 5,022.0000 XLON 05003050000073875-E0Q07cF32N63
10:54:49 2 5,020.0000 XLON 07003070000072642-E0Q07cF32NXz
10:54:55 144 5,020.0000 XLON 07003070000072642-E0Q07cF32NhY
10:56:36 140 5,016.0000 XLON 07003070000074904-E0Q07cF32Pa0
10:57:08 93 5,014.0000 XLON 05003050000074645-E0Q07cF32Q3O
10:58:33 90 5,016.0000 XLON 07003070000075684-E0Q07cF32RHo
10:59:08 98 5,012.0000 XLON 07003070000075394-E0Q07cF32S4n
11:00:19 95 5,014.0000 XLON 05003050000076330-E0Q07cF32TOA
11:01:47 95 5,016.0000 XLON 07003070000077106-E0Q07cF32UrD
11:06:47 161 5,016.0000 XLON 07003070000078292-E0Q07cF32YR5
11:06:53 122 5,014.0000 XLON 05003050000077516-E0Q07cF32YVO
11:07:21 111 5,012.0000 XLON 07003070000076354-E0Q07cF32Yq5
11:09:39 176 5,012.0000 XLON 05003050000079356-E0Q07cF32aJ2
11:11:32 166 5,014.0000 XLON 07003070000080571-E0Q07cF32bWm
11:12:41 33 5,014.0000 XLON 05003050000080949-E0Q07cF32cKm
11:12:41 63 5,014.0000 XLON 05003050000080949-E0Q07cF32cKo
11:12:41 38 5,014.0000 XLON 05003050000080949-E0Q07cF32cKq
11:12:41 65 5,014.0000 XLON 05003050000080949-E0Q07cF32cKs
11:12:47 183 5,012.0000 XLON 07003070000080390-E0Q07cF32cXr
11:15:04 179 5,010.0000 XLON 07003070000081687-E0Q07cF32eIk
11:17:16 108 5,010.0000 XLON 05003050000082534-E0Q07cF32gPx
11:17:19 12 5,010.0000 XLON 05003050000082534-E0Q07cF32gSN
11:18:12 62 5,010.0000 XLON 07003070000082855-E0Q07cF32h8N
11:18:12 78 5,010.0000 XLON 07003070000082855-E0Q07cF32h8P
11:18:31 135 5,008.0000 XLON 07003070000081541-E0Q07cF32hMy
11:20:57 104 5,008.0000 XLON 07003070000083449-E0Q07cF32jXn
11:25:53 138 5,008.0000 XLON 07003070000084185-E0Q07cF32ngw
11:26:01 49 5,008.0000 XLON 05003050000085680-E0Q07cF32nn6
11:27:34 160 5,008.0000 XLON 07003070000085816-E0Q07cF32p69
11:28:10 156 5,006.0000 XLON 05003050000083334-E0Q07cF32pmO
11:29:47 188 5,008.0000 XLON 07003070000087169-E0Q07cF32rOD
11:31:35 198 5,010.0000 XLON 05003050000088049-E0Q07cF32stg
11:32:38 198 5,008.0000 XLON 07003070000087852-E0Q07cF32tcZ
11:33:45 54 5,010.0000 XLON 05003050000089089-E0Q07cF32ub2
11:34:06 140 5,006.0000 XLON 05003050000088648-E0Q07cF32v5D
11:34:52 34 5,006.0000 XLON 05003050000089611-E0Q07cF32vvw
11:35:07 36 5,004.0000 XLON 07003070000089356-E0Q07cF32wB0
11:35:20 117 5,004.0000 XLON 07003070000089356-E0Q07cF32wKa
11:36:43 117 5,002.0000 XLON 07003070000088608-E0Q07cF32x6j
11:37:50 122 5,002.0000 XLON 07003070000090853-E0Q07cF32ySr
11:38:55 98 5,000.0000 XLON 05003050000090143-E0Q07cF32zej
11:40:36 98 5,000.0000 XLON 05003050000092109-E0Q07cF331A1
11:40:47 130 4,999.0000 XLON 07003070000091680-E0Q07cF331NV
11:42:40 108 5,006.0000 XLON 07003070000092932-E0Q07cF333F8
11:43:14 121 5,006.0000 XLON 07003070000093352-E0Q07cF333ec
11:43:43 83 5,004.0000 XLON 07003070000092649-E0Q07cF333yF
11:45:08 4 5,006.0000 XLON 07003070000094131-E0Q07cF334tH
11:46:25 123 5,004.0000 XLON 05003050000093864-E0Q07cF3365G
11:47:05 4 5,002.0000 XLON 07003070000094513-E0Q07cF336Wo
11:47:25 157 5,002.0000 XLON 07003070000094513-E0Q07cF336hu
11:48:58 127 5,002.0000 XLON 05003050000095592-E0Q07cF337nD
11:49:19 91 5,000.0000 XLON 05003050000095363-E0Q07cF338Lt
11:52:03 104 5,000.0000 XLON 05003050000096411-E0Q07cF33Acy
11:52:03 1 5,000.0000 XLON 05003050000096411-E0Q07cF33Ad5
11:52:15 113 4,999.0000 XLON 05003050000096391-E0Q07cF33Aoj
11:53:24 135 5,000.0000 XLON 07003070000098307-E0Q07cF33Bzj
11:54:52 114 4,999.0000 XLON 07003070000097900-E0Q07cF33D1o
11:56:01 43 4,999.0000 XLON 07003070000099594-E0Q07cF33Dyh
11:56:01 79 4,999.0000 XLON 07003070000099594-E0Q07cF33Dyj
11:56:42 151 4,997.0000 XLON 05003050000098780-E0Q07cF33Ed5
11:57:41 131 4,997.0000 XLON 07003070000100497-E0Q07cF33Fct
11:59:02 111 4,995.0000 XLON 05003050000100542-E0Q07cF33Gkz
12:02:17 120 5,000.0000 XLON 05003050000103123-E0Q07cF33Kym
12:02:21 156 4,999.0000 XLON 05003050000102771-E0Q07cF33L6q
12:02:50 26 4,996.0000 XLON 07003070000103491-E0Q07cF33LkE
12:02:50 73 4,996.0000 XLON 07003070000103491-E0Q07cF33LkN
12:05:23 66 4,997.0000 XLON 07003070000104775-E0Q07cF33OJ7
12:05:23 58 4,997.0000 XLON 07003070000104775-E0Q07cF33OJ9
12:09:30 155 5,002.0000 XLON 07003070000106263-E0Q07cF33Rtn
12:09:30 11 5,002.0000 XLON 07003070000106263-E0Q07cF33Rtt
12:11:18 214 5,002.0000 XLON 07003070000107172-E0Q07cF33TGk
12:12:37 166 5,000.0000 XLON 07003070000105915-E0Q07cF33U1u
12:13:48 54 5,002.0000 XLON 07003070000107914-E0Q07cF33Ud4
12:13:48 142 5,004.0000 XLON 05003050000107999-E0Q07cF33UcR
12:13:48 131 5,002.0000 XLON 07003070000107914-E0Q07cF33Ucb
12:15:49 97 5,002.0000 XLON 07003070000108992-E0Q07cF33W7f
12:15:49 146 5,004.0000 XLON 07003070000109207-E0Q07cF33W70
12:22:41 202 5,006.0000 XLON 05003050000111847-E0Q07cF33bVh
12:22:41 26 5,006.0000 XLON 05003050000111847-E0Q07cF33bVk
12:27:29 314 5,012.0000 XLON 05003050000113964-E0Q07cF33erk
12:27:29 65 5,012.0000 XLON 07003070000114256-E0Q07cF33erq
12:28:10 282 5,026.0000 XLON 07003070000114493-E0Q07cF33fWY
12:29:36 251 5,022.0000 XLON 07003070000114450-E0Q07cF33gUa
12:29:36 150 5,026.0000 XLON 05003050000114993-E0Q07cF33gSu
12:30:56 111 5,018.0000 XLON 05003050000115732-E0Q07cF33hau
12:31:01 116 5,018.0000 XLON 07003070000115722-E0Q07cF33hfZ
12:31:52 64 5,016.0000 XLON 05003050000115277-E0Q07cF33iAo
12:32:41 109 5,014.0000 XLON 05003050000116517-E0Q07cF33ieS
12:32:41 86 5,014.0000 XLON 07003070000116427-E0Q07cF33ieU
12:35:35 43 5,018.0000 XLON 07003070000117205-E0Q07cF33kud
12:35:35 27 5,018.0000 XLON 07003070000117205-E0Q07cF33kuf
12:36:06 98 5,016.0000 XLON 05003050000117250-E0Q07cF33lMU
12:36:06 94 5,014.0000 XLON 07003070000117668-E0Q07cF33lMm
12:38:17 7 5,012.0000 XLON 05003050000118368-E0Q07cF33nBM
12:38:17 100 5,012.0000 XLON 05003050000118368-E0Q07cF33nBR
12:38:29 115 5,010.0000 XLON 07003070000118294-E0Q07cF33nKg
12:40:48 77 5,006.0000 XLON 07003070000119725-E0Q07cF33pZj
12:42:12 2 5,006.0000 XLON 07003070000120421-E0Q07cF33rLQ
12:44:52 227 5,008.0000 XLON 07003070000121262-E0Q07cF33sx5
12:46:11 3 5,008.0000 XLON 07003070000121858-E0Q07cF33tpS
12:46:11 123 5,008.0000 XLON 07003070000121858-E0Q07cF33tpU
12:46:11 81 5,008.0000 XLON 07003070000121858-E0Q07cF33tpW
12:46:28 131 5,006.0000 XLON 07003070000120562-E0Q07cF33u9o
12:48:07 140 5,004.0000 XLON 05003050000122791-E0Q07cF33vWT
12:50:33 34 5,004.0000 XLON 05003050000123955-E0Q07cF33xIi
12:50:33 5 5,004.0000 XLON 05003050000123955-E0Q07cF33xIk
12:51:49 95 5,004.0000 XLON 05003050000124126-E0Q07cF33yLp
12:52:34 60 5,004.0000 XLON 05003050000124126-E0Q07cF33ypq
12:53:12 46 5,004.0000 XLON 07003070000124844-E0Q07cF33zEz
12:53:12 84 5,004.0000 XLON 07003070000124844-E0Q07cF33zF1
12:54:03 153 5,002.0000 XLON 07003070000122553-E0Q07cF33zwe
12:57:30 126 5,002.0000 XLON 05003050000125906-E0Q07cF342nc
12:59:41 208 5,004.0000 XLON 07003070000127224-E0Q07cF3440O
13:00:05 26 5,004.0000 XLON 07003070000127224-E0Q07cF344Vv
13:00:20 58 5,002.0000 XLON 05003050000126852-E0Q07cF344jk
13:00:20 43 5,002.0000 XLON 05003050000126852-E0Q07cF344ip
13:00:27 18 5,002.0000 XLON 05003050000126852-E0Q07cF344rS
13:00:27 27 5,002.0000 XLON 05003050000126852-E0Q07cF344rW
13:01:03 40 5,002.0000 XLON 07003070000128020-E0Q07cF345Mw
13:01:03 114 5,002.0000 XLON 07003070000128020-E0Q07cF345My
13:01:46 178 4,999.0000 XLON 05003050000128125-E0Q07cF3462j
13:02:41 5 4,995.0000 XLON 07003070000128827-E0Q07cF34710
13:04:06 140 4,996.0000 XLON 07003070000128844-E0Q07cF347ur
13:04:06 80 4,996.0000 XLON 05003050000128977-E0Q07cF347ut
13:04:21 12 4,996.0000 XLON 07003070000129612-E0Q07cF3484c
13:04:23 112 4,994.0000 XLON 05003050000129734-E0Q07cF3487u
13:07:24 131 4,994.0000 XLON 05003050000130405-E0Q07cF34AuK
13:07:24 101 4,995.0000 XLON 05003050000130818-E0Q07cF34Ati
13:08:17 97 4,994.0000 XLON 07003070000131064-E0Q07cF34Bgx
13:10:08 121 4,995.0000 XLON 05003050000132048-E0Q07cF34DCo
13:11:25 109 4,996.0000 XLON 07003070000132605-E0Q07cF34EjI
13:11:26 104 4,995.0000 XLON 07003070000132497-E0Q07cF34EkR
13:11:31 5 4,995.0000 XLON 07003070000132497-E0Q07cF34En0
13:14:28 98 4,993.0000 XLON 07003070000133192-E0Q07cF34GQu
13:14:28 98 4,994.0000 XLON 07003070000133500-E0Q07cF34GOb
13:15:24 147 4,991.0000 XLON 05003050000133293-E0Q07cF34HE2
13:16:56 90 4,996.0000 XLON 07003070000134630-E0Q07cF34Ih4
13:16:56 13 4,996.0000 XLON 07003070000134630-E0Q07cF34Ih8
13:17:30 17 4,995.0000 XLON 07003070000134587-E0Q07cF34J4T
13:17:30 88 4,995.0000 XLON 07003070000134587-E0Q07cF34J4W
13:18:13 87 4,994.0000 XLON 07003070000135351-E0Q07cF34JaZ
13:18:26 12 4,992.0000 XLON 05003050000135431-E0Q07cF34Jpg
13:21:29 82 4,995.0000 XLON 05003050000136924-E0Q07cF34MHB
13:21:29 121 4,995.0000 XLON 07003070000136494-E0Q07cF34MH9
13:21:29 101 4,995.0000 XLON 07003070000136855-E0Q07cF34MHD
13:23:19 119 4,995.0000 XLON 05003050000137816-E0Q07cF34Nz8
13:23:35 108 4,994.0000 XLON 05003050000137783-E0Q07cF34OMD
13:26:24 96 4,993.0000 XLON 05003050000138800-E0Q07cF34Qze
13:27:32 27 4,992.0000 XLON 07003070000138425-E0Q07cF34RrB
13:27:32 107 4,992.0000 XLON 07003070000138425-E0Q07cF34RrF
13:27:41 135 4,992.0000 XLON 07003070000139725-E0Q07cF34S2n
13:31:01 27 4,994.0000 XLON 05003050000141709-E0Q07cF34V3N
13:31:01 42 4,994.0000 XLON 05003050000141709-E0Q07cF34V3P
13:31:24 26 4,992.0000 XLON 07003070000140653-E0Q07cF34VQ4
13:31:35 174 4,992.0000 XLON 07003070000140653-E0Q07cF34VVE
13:35:12 231 4,999.0000 XLON 05003050000143182-E0Q07cF34YoW
13:36:19 6 5,000.0000 XLON 05003050000144034-E0Q07cF34ZnS
13:36:24 160 5,000.0000 XLON 05003050000144034-E0Q07cF34ZqB
13:36:24 200 5,000.0000 XLON 05003050000144053-E0Q07cF34ZqD
13:39:27 147 4,999.0000 XLON 07003070000144753-E0Q07cF34cSs
13:39:27 162 5,000.0000 XLON 07003070000145296-E0Q07cF34cSX
13:41:18 175 4,999.0000 XLON 05003050000146610-E0Q07cF34dzW
13:41:18 65 4,999.0000 XLON 05003050000146610-E0Q07cF34dzY
13:41:24 83 4,998.0000 XLON 07003070000146254-E0Q07cF34e3M
13:41:24 85 4,998.0000 XLON 07003070000146497-E0Q07cF34e3O
13:45:18 151 4,999.0000 XLON 07003070000147335-E0Q07cF34hmP
13:45:28 139 4,998.0000 XLON 07003070000147254-E0Q07cF34hxX
13:47:10 1 4,999.0000 XLON 07003070000149531-E0Q07cF34jIk
13:47:40 148 4,999.0000 XLON 07003070000149531-E0Q07cF34jot
13:47:41 40 4,999.0000 XLON 07003070000150140-E0Q07cF34jpu
13:47:44 126 4,998.0000 XLON 07003070000149297-E0Q07cF34js4
13:51:18 154 5,002.0000 XLON 07003070000150947-E0Q07cF34nD1
13:51:18 71 5,002.0000 XLON 07003070000150947-E0Q07cF34nCw
13:53:35 202 4,998.0000 XLON 07003070000152598-E0Q07cF34pOj
13:53:35 180 5,000.0000 XLON 07003070000150920-E0Q07cF34pKL
13:57:25 263 5,006.0000 XLON 05003050000154707-E0Q07cF34tkw
13:59:21 153 5,010.0000 XLON 05003050000156531-E0Q07cF34wK7
14:00:54 88 5,010.0000 XLON 07003070000157549-E0Q07cF34ygM
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: 75,959
Date of transaction: 21 January 2026
Average price paid per share (pence): 5,048.8348
Lowest price paid per share (pence): 4,991.0000
Highest price paid per share (pence): 5,148.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,946,203 (excluding Treasury shares), and the
Company will hold 35,408,630 ordinary shares in Treasury.
The figure of 415,946,203 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
08:02:03 308 5,020.0000 XLON 05003050000005445-E0Q07cF2yv9Y
08:02:03 280 5,022.0000 XLON 07003070000005459-E0Q07cF2yv8e
08:04:19 317 5,038.0000 XLON 07003070000005871-E0Q07cF2yzfw
08:04:19 268 5,036.0000 XLON 07003070000005827-E0Q07cF2yzgQ
08:04:21 145 5,034.0000 XLON 05003050000005967-E0Q07cF2yzlO
08:04:21 118 5,034.0000 XLON 05003050000005967-E0Q07cF2yzlQ
08:04:29 220 5,032.0000 XLON 07003070000005872-E0Q07cF2z00J
08:06:15 211 5,036.0000 XLON 07003070000006376-E0Q07cF2z4OF
08:06:15 141 5,034.0000 XLON 05003050000006447-E0Q07cF2z4ON
08:06:15 194 5,040.0000 XLON 07003070000006414-E0Q07cF2z4MC
08:09:27 209 5,042.0000 XLON 07003070000006945-E0Q07cF2zAtP
08:09:34 230 5,038.0000 XLON 07003070000006931-E0Q07cF2zBGx
08:11:18 210 5,062.0000 XLON 07003070000007190-E0Q07cF2zFWl
08:11:49 210 5,052.0000 XLON 07003070000007141-E0Q07cF2zGn0
08:11:50 191 5,048.0000 XLON 05003050000007209-E0Q07cF2zGox
08:12:41 28 5,046.0000 XLON 07003070000007391-E0Q07cF2zI7M
08:12:41 112 5,046.0000 XLON 07003070000007391-E0Q07cF2zI7O
08:14:21 1 5,050.0000 XLON 05003050000007697-E0Q07cF2zKqw
08:14:21 44 5,050.0000 XLON 05003050000007697-E0Q07cF2zKqy
08:14:52 34 5,050.0000 XLON 07003070000007679-E0Q07cF2zLmv
08:14:52 34 5,050.0000 XLON 07003070000007679-E0Q07cF2zLmx
08:14:52 12 5,050.0000 XLON 07003070000007679-E0Q07cF2zLmz
08:14:52 63 5,050.0000 XLON 07003070000007679-E0Q07cF2zLn1
08:15:02 126 5,046.0000 XLON 05003050000007495-E0Q07cF2zMBz
08:16:00 83 5,042.0000 XLON 07003070000008259-E0Q07cF2zOaf
08:16:31 83 5,042.0000 XLON 07003070000008566-E0Q07cF2zQ63
08:16:31 26 5,042.0000 XLON 07003070000008566-E0Q07cF2zQ65
08:16:48 154 5,038.0000 XLON 05003050000007459-E0Q07cF2zQjP
08:17:41 122 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPp
08:17:41 65 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPr
08:17:41 42 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPt
08:17:41 29 5,036.0000 XLON 07003070000009152-E0Q07cF2zSPv
08:19:21 44 5,038.0000 XLON 07003070000010069-E0Q07cF2zUur
08:19:26 23 5,032.0000 XLON 05003050000010131-E0Q07cF2zV8e
08:19:26 66 5,032.0000 XLON 05003050000010131-E0Q07cF2zV8g
08:19:55 68 5,032.0000 XLON 05003050000010361-E0Q07cF2zVuT
08:20:24 97 5,030.0000 XLON 05003050000007830-E0Q07cF2zWmt
08:21:00 245 5,030.0000 XLON 07003070000010865-E0Q07cF2zXVP
08:21:19 85 5,026.0000 XLON 05003050000008333-E0Q07cF2zYB2
08:21:19 90 5,026.0000 XLON 05003050000010925-E0Q07cF2zYB4
08:22:43 51 5,032.0000 XLON 05003050000011685-E0Q07cF2zajq
08:22:43 44 5,032.0000 XLON 05003050000011685-E0Q07cF2zajs
08:23:24 83 5,034.0000 XLON 07003070000011905-E0Q07cF2zcAv
08:24:52 189 5,036.0000 XLON 05003050000012717-E0Q07cF2zebx
08:26:48 233 5,038.0000 XLON 07003070000013328-E0Q07cF2zhz4
08:27:41 127 5,040.0000 XLON 05003050000013907-E0Q07cF2zjdh
08:27:41 116 5,040.0000 XLON 05003050000013907-E0Q07cF2zjdj
08:27:41 9 5,040.0000 XLON 05003050000013907-E0Q07cF2zjdl
08:29:21 149 5,036.0000 XLON 05003050000014621-E0Q07cF2zmVR
08:29:29 206 5,034.0000 XLON 07003070000012317-E0Q07cF2zmnC
08:31:00 230 5,038.0000 XLON 05003050000015448-E0Q07cF2zpD0
08:31:57 195 5,034.0000 XLON 07003070000015368-E0Q07cF2zqwo
08:33:25 216 5,036.0000 XLON 07003070000016460-E0Q07cF2zt9J
08:35:51 199 5,038.0000 XLON 07003070000017379-E0Q07cF2zvoe
08:35:59 25 5,036.0000 XLON 05003050000017254-E0Q07cF2zvw6
08:37:33 190 5,038.0000 XLON 05003050000018317-E0Q07cF2zyYa
08:37:35 134 5,036.0000 XLON 05003050000017254-E0Q07cF2zycY
08:37:35 9 5,036.0000 XLON 05003050000017254-E0Q07cF2zycb
08:38:43 113 5,036.0000 XLON 07003070000018861-E0Q07cF300Gu
08:38:43 74 5,036.0000 XLON 07003070000018861-E0Q07cF300Gw
08:39:56 4 5,036.0000 XLON 07003070000019084-E0Q07cF302Mq
08:39:56 161 5,036.0000 XLON 07003070000019084-E0Q07cF302Ll
08:41:33 245 5,036.0000 XLON 07003070000019747-E0Q07cF304BW
08:42:41 113 5,036.0000 XLON 05003050000020569-E0Q07cF305w4
08:43:43 82 5,036.0000 XLON 07003070000020951-E0Q07cF307b2
08:44:21 113 5,036.0000 XLON 05003050000021231-E0Q07cF308d3
08:44:52 89 5,036.0000 XLON 05003050000021400-E0Q07cF309Ne
08:46:31 127 5,038.0000 XLON 05003050000022071-E0Q07cF30BwD
08:46:31 117 5,038.0000 XLON 05003050000022071-E0Q07cF30BwF
08:46:31 23 5,038.0000 XLON 05003050000022071-E0Q07cF30BwH
08:46:42 171 5,036.0000 XLON 07003070000021809-E0Q07cF30CEf
08:48:20 190 5,032.0000 XLON 05003050000022497-E0Q07cF30EGJ
08:49:54 210 5,032.0000 XLON 07003070000023063-E0Q07cF30G3v
08:49:54 5 5,032.0000 XLON 07003070000023063-E0Q07cF30G3x
08:51:57 174 5,034.0000 XLON 05003050000023952-E0Q07cF30IfJ
08:52:18 189 5,032.0000 XLON 05003050000023748-E0Q07cF30J5t
08:52:41 39 5,032.0000 XLON 05003050000024443-E0Q07cF30JUu
08:52:41 73 5,032.0000 XLON 05003050000024443-E0Q07cF30JUw
08:52:41 30 5,032.0000 XLON 05003050000024443-E0Q07cF30JUy
08:54:01 73 5,030.0000 XLON 07003070000024612-E0Q07cF30L39
08:54:01 30 5,030.0000 XLON 07003070000024612-E0Q07cF30L3B
08:55:07 125 5,036.0000 XLON 05003050000025097-E0Q07cF30M4j
08:55:07 148 5,036.0000 XLON 07003070000025077-E0Q07cF30M4h
08:57:02 126 5,038.0000 XLON 07003070000026117-E0Q07cF30OOZ
08:57:23 120 5,036.0000 XLON 05003050000025998-E0Q07cF30Oqz
08:57:41 41 5,036.0000 XLON 07003070000026340-E0Q07cF30PEn
08:57:41 44 5,036.0000 XLON 07003070000026340-E0Q07cF30PEp
08:57:41 36 5,036.0000 XLON 07003070000026340-E0Q07cF30PEr
08:57:41 20 5,036.0000 XLON 07003070000026340-E0Q07cF30PEt
08:58:54 73 5,042.0000 XLON 05003050000026705-E0Q07cF30QcN
08:59:21 185 5,054.0000 XLON 07003070000026980-E0Q07cF30ROe
08:59:21 155 5,056.0000 XLON 05003050000027029-E0Q07cF30RNu
09:01:35 88 5,060.0000 XLON 05003050000028832-E0Q07cF30VX3
09:01:35 104 5,062.0000 XLON 05003050000028934-E0Q07cF30VW6
09:01:39 96 5,058.0000 XLON 05003050000028698-E0Q07cF30Vkh
09:02:41 75 5,058.0000 XLON 05003050000029709-E0Q07cF30XFM
09:02:51 88 5,052.0000 XLON 07003070000029638-E0Q07cF30XSx
09:06:01 123 5,054.0000 XLON 05003050000031218-E0Q07cF30bJ0
09:06:25 80 5,050.0000 XLON 05003050000030501-E0Q07cF30c1P
09:06:25 96 5,052.0000 XLON 07003070000030801-E0Q07cF30c0a
09:09:15 146 5,054.0000 XLON 05003050000032743-E0Q07cF30fKP
09:09:21 127 5,054.0000 XLON 05003050000032853-E0Q07cF30fRr
09:09:21 2 5,054.0000 XLON 05003050000032853-E0Q07cF30fRt
09:10:57 75 5,050.0000 XLON 07003070000032427-E0Q07cF30hN8
09:10:57 41 5,050.0000 XLON 07003070000032427-E0Q07cF30hNA
09:11:34 109 5,052.0000 XLON 07003070000033654-E0Q07cF30iRy
09:13:17 13 5,054.0000 XLON 05003050000034420-E0Q07cF30kcV
09:13:41 115 5,054.0000 XLON 05003050000034420-E0Q07cF30l5V
09:14:21 158 5,054.0000 XLON 07003070000034841-E0Q07cF30lUY
09:15:16 179 5,052.0000 XLON 05003050000034168-E0Q07cF30mLf
09:16:52 149 5,052.0000 XLON 05003050000035802-E0Q07cF30o1c
09:17:28 176 5,050.0000 XLON 05003050000035534-E0Q07cF30olV
09:18:12 113 5,050.0000 XLON 05003050000036554-E0Q07cF30pZK
09:18:12 27 5,050.0000 XLON 05003050000036554-E0Q07cF30pZM
09:18:41 112 5,048.0000 XLON 07003070000036295-E0Q07cF30pyJ
09:19:21 108 5,050.0000 XLON 05003050000036927-E0Q07cF30qiE
09:22:21 141 5,050.0000 XLON 05003050000037531-E0Q07cF30tGZ
09:22:41 38 5,050.0000 XLON 05003050000038207-E0Q07cF30tdl
09:22:41 73 5,050.0000 XLON 05003050000038207-E0Q07cF30tdn
09:22:41 36 5,050.0000 XLON 05003050000038207-E0Q07cF30tdp
09:24:59 125 5,046.0000 XLON 07003070000036904-E0Q07cF30wF6
09:25:58 135 5,046.0000 XLON 07003070000039546-E0Q07cF30xZz
09:27:03 30 5,048.0000 XLON 05003050000040001-E0Q07cF30yel
09:27:03 56 5,048.0000 XLON 05003050000040001-E0Q07cF30yen
09:27:03 28 5,048.0000 XLON 05003050000040001-E0Q07cF30yep
09:27:08 134 5,046.0000 XLON 05003050000039851-E0Q07cF30yjX
09:28:20 144 5,042.0000 XLON 05003050000040240-E0Q07cF30zuh
09:30:29 152 5,040.0000 XLON 07003070000041099-E0Q07cF3136W
09:31:01 5 5,040.0000 XLON 07003070000041671-E0Q07cF31493
09:31:01 36 5,040.0000 XLON 07003070000041671-E0Q07cF31495
09:31:32 9 5,040.0000 XLON 07003070000041914-E0Q07cF3156N
09:31:32 83 5,040.0000 XLON 07003070000041914-E0Q07cF3156P
09:33:12 2 5,040.0000 XLON 07003070000042660-E0Q07cF316zb
09:33:12 70 5,040.0000 XLON 07003070000042660-E0Q07cF316zd
09:33:12 117 5,040.0000 XLON 07003070000042660-E0Q07cF316zf
09:34:22 169 5,040.0000 XLON 05003050000043150-E0Q07cF317t0
09:34:40 144 5,038.0000 XLON 07003070000040206-E0Q07cF3183m
09:43:49 268 5,040.0000 XLON 07003070000046032-E0Q07cF31HPc
09:45:22 186 5,040.0000 XLON 07003070000047119-E0Q07cF31IgC
09:45:29 38 5,040.0000 XLON 07003070000047603-E0Q07cF31IpN
09:45:29 35 5,040.0000 XLON 07003070000047603-E0Q07cF31IpP
09:45:29 127 5,040.0000 XLON 07003070000047603-E0Q07cF31IpR
09:45:29 77 5,040.0000 XLON 07003070000047603-E0Q07cF31IpT
09:45:29 62 5,040.0000 XLON 07003070000047603-E0Q07cF31IpV
09:45:35 233 5,038.0000 XLON 05003050000044920-E0Q07cF31J76
09:48:12 93 5,036.0000 XLON 07003070000047879-E0Q07cF31MPG
09:48:12 60 5,036.0000 XLON 07003070000047879-E0Q07cF31MPJ
09:49:04 224 5,034.0000 XLON 07003070000048610-E0Q07cF31NN2
09:49:52 145 5,034.0000 XLON 07003070000049570-E0Q07cF31O7F
09:51:01 45 5,034.0000 XLON 05003050000050114-E0Q07cF31Pf1
09:51:01 45 5,034.0000 XLON 05003050000050114-E0Q07cF31Pf3
09:51:01 84 5,034.0000 XLON 05003050000050114-E0Q07cF31Pf5
09:52:59 206 5,030.0000 XLON 07003070000049384-E0Q07cF31RtZ
09:52:59 191 5,032.0000 XLON 05003050000050733-E0Q07cF31Rsw
09:55:54 73 5,032.0000 XLON 05003050000051949-E0Q07cF31Upc
09:56:32 139 5,032.0000 XLON 07003070000052223-E0Q07cF31VaC
09:56:55 23 5,030.0000 XLON 07003070000051933-E0Q07cF31VtX
09:56:55 103 5,030.0000 XLON 07003070000051933-E0Q07cF31VtV
09:57:41 113 5,028.0000 XLON 07003070000052783-E0Q07cF31WfK
09:57:41 8 5,028.0000 XLON 07003070000052783-E0Q07cF31WfM
09:59:21 80 5,028.0000 XLON 07003070000053515-E0Q07cF31YCU
09:59:21 92 5,028.0000 XLON 07003070000053515-E0Q07cF31YCW
10:01:07 138 5,026.0000 XLON 07003070000054262-E0Q07cF31auj
10:01:43 110 5,024.0000 XLON 05003050000052805-E0Q07cF31bmb
10:01:55 100 5,018.0000 XLON 07003070000053126-E0Q07cF31c6j
10:05:21 129 5,028.0000 XLON 05003050000055588-E0Q07cF31fVC
10:07:03 113 5,028.0000 XLON 05003050000056879-E0Q07cF31h8C
10:07:41 21 5,028.0000 XLON 05003050000057118-E0Q07cF31hkU
10:09:14 145 5,028.0000 XLON 05003050000057735-E0Q07cF31j8S
10:09:52 113 5,028.0000 XLON 07003070000057974-E0Q07cF31jmH
10:09:52 37 5,028.0000 XLON 07003070000057974-E0Q07cF31jmJ
10:14:01 279 5,034.0000 XLON 07003070000059368-E0Q07cF31nQ9
10:14:11 219 5,032.0000 XLON 07003070000059254-E0Q07cF31naL
10:14:52 75 5,032.0000 XLON 07003070000059991-E0Q07cF31o6A
10:14:52 101 5,032.0000 XLON 07003070000059991-E0Q07cF31o66
10:16:32 150 5,034.0000 XLON 07003070000060515-E0Q07cF31pkH
10:18:41 133 5,034.0000 XLON 05003050000061188-E0Q07cF31rZg
10:18:41 10 5,034.0000 XLON 05003050000061188-E0Q07cF31rZM
10:19:21 47 5,034.0000 XLON 05003050000061948-E0Q07cF31sXv
10:19:58 134 5,034.0000 XLON 05003050000062157-E0Q07cF31tCX
10:21:25 195 5,032.0000 XLON 07003070000062580-E0Q07cF31uO3
10:21:47 149 5,030.0000 XLON 05003050000059845-E0Q07cF31ulV
10:23:20 127 5,026.0000 XLON 07003070000063418-E0Q07cF31w3z
10:24:52 44 5,028.0000 XLON 07003070000063981-E0Q07cF31xbm
10:24:52 119 5,028.0000 XLON 07003070000063981-E0Q07cF31xbo
10:25:04 128 5,026.0000 XLON 05003050000063798-E0Q07cF31xwq
10:26:15 118 5,026.0000 XLON 07003070000064422-E0Q07cF31zFa
10:26:15 36 5,026.0000 XLON 07003070000064422-E0Q07cF31zFc
10:28:12 113 5,026.0000 XLON 07003070000065096-E0Q07cF3213k
10:30:26 122 5,026.0000 XLON 05003050000065549-E0Q07cF322y7
10:32:24 145 5,028.0000 XLON 05003050000066675-E0Q07cF324i1
10:33:12 207 5,028.0000 XLON 05003050000066965-E0Q07cF325jb
10:34:32 158 5,030.0000 XLON 07003070000067436-E0Q07cF326tR
10:36:01 86 5,030.0000 XLON 07003070000067924-E0Q07cF327ne
10:37:05 198 5,028.0000 XLON 07003070000067388-E0Q07cF328bd
10:43:12 277 5,036.0000 XLON 05003050000070274-E0Q07cF32DgY
10:45:59 230 5,036.0000 XLON 07003070000070625-E0Q07cF32GCr
10:46:07 198 5,036.0000 XLON 05003050000071151-E0Q07cF32GMu
10:47:40 270 5,034.0000 XLON 07003070000070147-E0Q07cF32Hj3
10:47:46 144 5,028.0000 XLON 05003050000071630-E0Q07cF32Hwq
10:49:21 125 5,028.0000 XLON 05003050000072117-E0Q07cF32J6j
10:50:56 150 5,026.0000 XLON 05003050000072252-E0Q07cF32KUf
10:51:22 114 5,024.0000 XLON 05003050000072633-E0Q07cF32KvB
10:53:54 115 5,022.0000 XLON 05003050000073597-E0Q07cF32MpO
10:54:21 186 5,022.0000 XLON 05003050000073875-E0Q07cF32N61
10:54:21 3 5,022.0000 XLON 05003050000073875-E0Q07cF32N63
10:54:49 2 5,020.0000 XLON 07003070000072642-E0Q07cF32NXz
10:54:55 144 5,020.0000 XLON 07003070000072642-E0Q07cF32NhY
10:56:36 140 5,016.0000 XLON 07003070000074904-E0Q07cF32Pa0
10:57:08 93 5,014.0000 XLON 05003050000074645-E0Q07cF32Q3O
10:58:33 90 5,016.0000 XLON 07003070000075684-E0Q07cF32RHo
10:59:08 98 5,012.0000 XLON 07003070000075394-E0Q07cF32S4n
11:00:19 95 5,014.0000 XLON 05003050000076330-E0Q07cF32TOA
11:01:47 95 5,016.0000 XLON 07003070000077106-E0Q07cF32UrD
11:06:47 161 5,016.0000 XLON 07003070000078292-E0Q07cF32YR5
11:06:53 122 5,014.0000 XLON 05003050000077516-E0Q07cF32YVO
11:07:21 111 5,012.0000 XLON 07003070000076354-E0Q07cF32Yq5
11:09:39 176 5,012.0000 XLON 05003050000079356-E0Q07cF32aJ2
11:11:32 166 5,014.0000 XLON 07003070000080571-E0Q07cF32bWm
11:12:41 33 5,014.0000 XLON 05003050000080949-E0Q07cF32cKm
11:12:41 63 5,014.0000 XLON 05003050000080949-E0Q07cF32cKo
11:12:41 38 5,014.0000 XLON 05003050000080949-E0Q07cF32cKq
11:12:41 65 5,014.0000 XLON 05003050000080949-E0Q07cF32cKs
11:12:47 183 5,012.0000 XLON 07003070000080390-E0Q07cF32cXr
11:15:04 179 5,010.0000 XLON 07003070000081687-E0Q07cF32eIk
11:17:16 108 5,010.0000 XLON 05003050000082534-E0Q07cF32gPx
11:17:19 12 5,010.0000 XLON 05003050000082534-E0Q07cF32gSN
11:18:12 62 5,010.0000 XLON 07003070000082855-E0Q07cF32h8N
11:18:12 78 5,010.0000 XLON 07003070000082855-E0Q07cF32h8P
11:18:31 135 5,008.0000 XLON 07003070000081541-E0Q07cF32hMy
11:20:57 104 5,008.0000 XLON 07003070000083449-E0Q07cF32jXn
11:25:53 138 5,008.0000 XLON 07003070000084185-E0Q07cF32ngw
11:26:01 49 5,008.0000 XLON 05003050000085680-E0Q07cF32nn6
11:27:34 160 5,008.0000 XLON 07003070000085816-E0Q07cF32p69
11:28:10 156 5,006.0000 XLON 05003050000083334-E0Q07cF32pmO
11:29:47 188 5,008.0000 XLON 07003070000087169-E0Q07cF32rOD
11:31:35 198 5,010.0000 XLON 05003050000088049-E0Q07cF32stg
11:32:38 198 5,008.0000 XLON 07003070000087852-E0Q07cF32tcZ
11:33:45 54 5,010.0000 XLON 05003050000089089-E0Q07cF32ub2
11:34:06 140 5,006.0000 XLON 05003050000088648-E0Q07cF32v5D
11:34:52 34 5,006.0000 XLON 05003050000089611-E0Q07cF32vvw
11:35:07 36 5,004.0000 XLON 07003070000089356-E0Q07cF32wB0
11:35:20 117 5,004.0000 XLON 07003070000089356-E0Q07cF32wKa
11:36:43 117 5,002.0000 XLON 07003070000088608-E0Q07cF32x6j
11:37:50 122 5,002.0000 XLON 07003070000090853-E0Q07cF32ySr
11:38:55 98 5,000.0000 XLON 05003050000090143-E0Q07cF32zej
11:40:36 98 5,000.0000 XLON 05003050000092109-E0Q07cF331A1
11:40:47 130 4,999.0000 XLON 07003070000091680-E0Q07cF331NV
11:42:40 108 5,006.0000 XLON 07003070000092932-E0Q07cF333F8
11:43:14 121 5,006.0000 XLON 07003070000093352-E0Q07cF333ec
11:43:43 83 5,004.0000 XLON 07003070000092649-E0Q07cF333yF
11:45:08 4 5,006.0000 XLON 07003070000094131-E0Q07cF334tH
11:46:25 123 5,004.0000 XLON 05003050000093864-E0Q07cF3365G
11:47:05 4 5,002.0000 XLON 07003070000094513-E0Q07cF336Wo
11:47:25 157 5,002.0000 XLON 07003070000094513-E0Q07cF336hu
11:48:58 127 5,002.0000 XLON 05003050000095592-E0Q07cF337nD
11:49:19 91 5,000.0000 XLON 05003050000095363-E0Q07cF338Lt
11:52:03 104 5,000.0000 XLON 05003050000096411-E0Q07cF33Acy
11:52:03 1 5,000.0000 XLON 05003050000096411-E0Q07cF33Ad5
11:52:15 113 4,999.0000 XLON 05003050000096391-E0Q07cF33Aoj
11:53:24 135 5,000.0000 XLON 07003070000098307-E0Q07cF33Bzj
11:54:52 114 4,999.0000 XLON 07003070000097900-E0Q07cF33D1o
11:56:01 43 4,999.0000 XLON 07003070000099594-E0Q07cF33Dyh
11:56:01 79 4,999.0000 XLON 07003070000099594-E0Q07cF33Dyj
11:56:42 151 4,997.0000 XLON 05003050000098780-E0Q07cF33Ed5
11:57:41 131 4,997.0000 XLON 07003070000100497-E0Q07cF33Fct
11:59:02 111 4,995.0000 XLON 05003050000100542-E0Q07cF33Gkz
12:02:17 120 5,000.0000 XLON 05003050000103123-E0Q07cF33Kym
12:02:21 156 4,999.0000 XLON 05003050000102771-E0Q07cF33L6q
12:02:50 26 4,996.0000 XLON 07003070000103491-E0Q07cF33LkE
12:02:50 73 4,996.0000 XLON 07003070000103491-E0Q07cF33LkN
12:05:23 66 4,997.0000 XLON 07003070000104775-E0Q07cF33OJ7
12:05:23 58 4,997.0000 XLON 07003070000104775-E0Q07cF33OJ9
12:09:30 155 5,002.0000 XLON 07003070000106263-E0Q07cF33Rtn
12:09:30 11 5,002.0000 XLON 07003070000106263-E0Q07cF33Rtt
12:11:18 214 5,002.0000 XLON 07003070000107172-E0Q07cF33TGk
12:12:37 166 5,000.0000 XLON 07003070000105915-E0Q07cF33U1u
12:13:48 54 5,002.0000 XLON 07003070000107914-E0Q07cF33Ud4
12:13:48 142 5,004.0000 XLON 05003050000107999-E0Q07cF33UcR
12:13:48 131 5,002.0000 XLON 07003070000107914-E0Q07cF33Ucb
12:15:49 97 5,002.0000 XLON 07003070000108992-E0Q07cF33W7f
12:15:49 146 5,004.0000 XLON 07003070000109207-E0Q07cF33W70
12:22:41 202 5,006.0000 XLON 05003050000111847-E0Q07cF33bVh
12:22:41 26 5,006.0000 XLON 05003050000111847-E0Q07cF33bVk
12:27:29 314 5,012.0000 XLON 05003050000113964-E0Q07cF33erk
12:27:29 65 5,012.0000 XLON 07003070000114256-E0Q07cF33erq
12:28:10 282 5,026.0000 XLON 07003070000114493-E0Q07cF33fWY
12:29:36 251 5,022.0000 XLON 07003070000114450-E0Q07cF33gUa
12:29:36 150 5,026.0000 XLON 05003050000114993-E0Q07cF33gSu
12:30:56 111 5,018.0000 XLON 05003050000115732-E0Q07cF33hau
12:31:01 116 5,018.0000 XLON 07003070000115722-E0Q07cF33hfZ
12:31:52 64 5,016.0000 XLON 05003050000115277-E0Q07cF33iAo
12:32:41 109 5,014.0000 XLON 05003050000116517-E0Q07cF33ieS
12:32:41 86 5,014.0000 XLON 07003070000116427-E0Q07cF33ieU
12:35:35 43 5,018.0000 XLON 07003070000117205-E0Q07cF33kud
12:35:35 27 5,018.0000 XLON 07003070000117205-E0Q07cF33kuf
12:36:06 98 5,016.0000 XLON 05003050000117250-E0Q07cF33lMU
12:36:06 94 5,014.0000 XLON 07003070000117668-E0Q07cF33lMm
12:38:17 7 5,012.0000 XLON 05003050000118368-E0Q07cF33nBM
12:38:17 100 5,012.0000 XLON 05003050000118368-E0Q07cF33nBR
12:38:29 115 5,010.0000 XLON 07003070000118294-E0Q07cF33nKg
12:40:48 77 5,006.0000 XLON 07003070000119725-E0Q07cF33pZj
12:42:12 2 5,006.0000 XLON 07003070000120421-E0Q07cF33rLQ
12:44:52 227 5,008.0000 XLON 07003070000121262-E0Q07cF33sx5
12:46:11 3 5,008.0000 XLON 07003070000121858-E0Q07cF33tpS
12:46:11 123 5,008.0000 XLON 07003070000121858-E0Q07cF33tpU
12:46:11 81 5,008.0000 XLON 07003070000121858-E0Q07cF33tpW
12:46:28 131 5,006.0000 XLON 07003070000120562-E0Q07cF33u9o
12:48:07 140 5,004.0000 XLON 05003050000122791-E0Q07cF33vWT
12:50:33 34 5,004.0000 XLON 05003050000123955-E0Q07cF33xIi
12:50:33 5 5,004.0000 XLON 05003050000123955-E0Q07cF33xIk
12:51:49 95 5,004.0000 XLON 05003050000124126-E0Q07cF33yLp
12:52:34 60 5,004.0000 XLON 05003050000124126-E0Q07cF33ypq
12:53:12 46 5,004.0000 XLON 07003070000124844-E0Q07cF33zEz
12:53:12 84 5,004.0000 XLON 07003070000124844-E0Q07cF33zF1
12:54:03 153 5,002.0000 XLON 07003070000122553-E0Q07cF33zwe
12:57:30 126 5,002.0000 XLON 05003050000125906-E0Q07cF342nc
12:59:41 208 5,004.0000 XLON 07003070000127224-E0Q07cF3440O
13:00:05 26 5,004.0000 XLON 07003070000127224-E0Q07cF344Vv
13:00:20 58 5,002.0000 XLON 05003050000126852-E0Q07cF344jk
13:00:20 43 5,002.0000 XLON 05003050000126852-E0Q07cF344ip
13:00:27 18 5,002.0000 XLON 05003050000126852-E0Q07cF344rS
13:00:27 27 5,002.0000 XLON 05003050000126852-E0Q07cF344rW
13:01:03 40 5,002.0000 XLON 07003070000128020-E0Q07cF345Mw
13:01:03 114 5,002.0000 XLON 07003070000128020-E0Q07cF345My
13:01:46 178 4,999.0000 XLON 05003050000128125-E0Q07cF3462j
13:02:41 5 4,995.0000 XLON 07003070000128827-E0Q07cF34710
13:04:06 140 4,996.0000 XLON 07003070000128844-E0Q07cF347ur
13:04:06 80 4,996.0000 XLON 05003050000128977-E0Q07cF347ut
13:04:21 12 4,996.0000 XLON 07003070000129612-E0Q07cF3484c
13:04:23 112 4,994.0000 XLON 05003050000129734-E0Q07cF3487u
13:07:24 131 4,994.0000 XLON 05003050000130405-E0Q07cF34AuK
13:07:24 101 4,995.0000 XLON 05003050000130818-E0Q07cF34Ati
13:08:17 97 4,994.0000 XLON 07003070000131064-E0Q07cF34Bgx
13:10:08 121 4,995.0000 XLON 05003050000132048-E0Q07cF34DCo
13:11:25 109 4,996.0000 XLON 07003070000132605-E0Q07cF34EjI
13:11:26 104 4,995.0000 XLON 07003070000132497-E0Q07cF34EkR
13:11:31 5 4,995.0000 XLON 07003070000132497-E0Q07cF34En0
13:14:28 98 4,993.0000 XLON 07003070000133192-E0Q07cF34GQu
13:14:28 98 4,994.0000 XLON 07003070000133500-E0Q07cF34GOb
13:15:24 147 4,991.0000 XLON 05003050000133293-E0Q07cF34HE2
13:16:56 90 4,996.0000 XLON 07003070000134630-E0Q07cF34Ih4
13:16:56 13 4,996.0000 XLON 07003070000134630-E0Q07cF34Ih8
13:17:30 17 4,995.0000 XLON 07003070000134587-E0Q07cF34J4T
13:17:30 88 4,995.0000 XLON 07003070000134587-E0Q07cF34J4W
13:18:13 87 4,994.0000 XLON 07003070000135351-E0Q07cF34JaZ
13:18:26 12 4,992.0000 XLON 05003050000135431-E0Q07cF34Jpg
13:21:29 82 4,995.0000 XLON 05003050000136924-E0Q07cF34MHB
13:21:29 121 4,995.0000 XLON 07003070000136494-E0Q07cF34MH9
13:21:29 101 4,995.0000 XLON 07003070000136855-E0Q07cF34MHD
13:23:19 119 4,995.0000 XLON 05003050000137816-E0Q07cF34Nz8
13:23:35 108 4,994.0000 XLON 05003050000137783-E0Q07cF34OMD
13:26:24 96 4,993.0000 XLON 05003050000138800-E0Q07cF34Qze
13:27:32 27 4,992.0000 XLON 07003070000138425-E0Q07cF34RrB
13:27:32 107 4,992.0000 XLON 07003070000138425-E0Q07cF34RrF
13:27:41 135 4,992.0000 XLON 07003070000139725-E0Q07cF34S2n
13:31:01 27 4,994.0000 XLON 05003050000141709-E0Q07cF34V3N
13:31:01 42 4,994.0000 XLON 05003050000141709-E0Q07cF34V3P
13:31:24 26 4,992.0000 XLON 07003070000140653-E0Q07cF34VQ4
13:31:35 174 4,992.0000 XLON 07003070000140653-E0Q07cF34VVE
13:35:12 231 4,999.0000 XLON 05003050000143182-E0Q07cF34YoW
13:36:19 6 5,000.0000 XLON 05003050000144034-E0Q07cF34ZnS
13:36:24 160 5,000.0000 XLON 05003050000144034-E0Q07cF34ZqB
13:36:24 200 5,000.0000 XLON 05003050000144053-E0Q07cF34ZqD
13:39:27 147 4,999.0000 XLON 07003070000144753-E0Q07cF34cSs
13:39:27 162 5,000.0000 XLON 07003070000145296-E0Q07cF34cSX
13:41:18 175 4,999.0000 XLON 05003050000146610-E0Q07cF34dzW
13:41:18 65 4,999.0000 XLON 05003050000146610-E0Q07cF34dzY
13:41:24 83 4,998.0000 XLON 07003070000146254-E0Q07cF34e3M
13:41:24 85 4,998.0000 XLON 07003070000146497-E0Q07cF34e3O
13:45:18 151 4,999.0000 XLON 07003070000147335-E0Q07cF34hmP
13:45:28 139 4,998.0000 XLON 07003070000147254-E0Q07cF34hxX
13:47:10 1 4,999.0000 XLON 07003070000149531-E0Q07cF34jIk
13:47:40 148 4,999.0000 XLON 07003070000149531-E0Q07cF34jot
13:47:41 40 4,999.0000 XLON 07003070000150140-E0Q07cF34jpu
13:47:44 126 4,998.0000 XLON 07003070000149297-E0Q07cF34js4
13:51:18 154 5,002.0000 XLON 07003070000150947-E0Q07cF34nD1
13:51:18 71 5,002.0000 XLON 07003070000150947-E0Q07cF34nCw
13:53:35 202 4,998.0000 XLON 07003070000152598-E0Q07cF34pOj
13:53:35 180 5,000.0000 XLON 07003070000150920-E0Q07cF34pKL
13:57:25 263 5,006.0000 XLON 05003050000154707-E0Q07cF34tkw
13:59:21 153 5,010.0000 XLON 05003050000156531-E0Q07cF34wK7
14:00:54 88 5,010.0000 XLON 07003070000157549-E0Q07cF34ygM
14:01:38 174 5,010.0000 XLON 05003050000158252-E0Q07cF34zWu
14:01:38 107 5,010.0000 XLON 05003050000158252-E0Q07cF34zWx
14:02:41 196 5,008.0000 XLON 07003070000156062-E0Q07cF350km
14:02:59 178 5,006.0000 XLON 05003050000155462-E0Q07cF3518m
14:03:31 53 5,004.0000 XLON 05003050000158990-E0Q07cF351rJ
14:03:31 149 5,004.0000 XLON 05003050000158990-E0Q07cF351rL
14:04:29 50 5,006.0000 XLON 05003050000160009-E0Q07cF352rl
14:04:29 93 5,006.0000 XLON 05003050000160009-E0Q07cF352rn
14:04:52 118 5,026.0000 XLON 07003070000160496-E0Q07cF358CI
14:04:54 131 5,024.0000 XLON 05003050000160694-E0Q07cF358S6
14:06:29 93 5,014.0000 XLON 07003070000162058-E0Q07cF35G4u
14:07:24 93 5,012.0000 XLON 05003050000162244-E0Q07cF35Hqk
14:09:28 66 5,018.0000 XLON 05003050000165342-E0Q07cF35L5H
14:09:28 41 5,018.0000 XLON 05003050000165342-E0Q07cF35L5J
14:10:40 126 5,032.0000 XLON 05003050000166715-E0Q07cF35PjF
14:10:40 166 5,032.0000 XLON 07003070000166464-E0Q07cF35PjD
14:11:28 100 5,038.0000 XLON 07003070000167418-E0Q07cF35T6E
14:12:45 206 5,038.0000 XLON 07003070000168674-E0Q07cF35XTq
14:14:25 76 5,042.0000 XLON 05003050000169776-E0Q07cF35buX
14:14:25 44 5,042.0000 XLON 05003050000169776-E0Q07cF35bua
14:15:30 134 5,044.0000 XLON 07003070000170533-E0Q07cF35eA1
14:16:06 162 5,044.0000 XLON 07003070000171452-E0Q07cF35fJN
14:18:26 133 5,058.0000 XLON 05003050000173295-E0Q07cF35j5z
14:18:30 98 5,054.0000 XLON 07003070000172464-E0Q07cF35jDZ
14:18:30 37 5,056.0000 XLON 05003050000172943-E0Q07cF35jCv
14:18:30 136 5,056.0000 XLON 05003050000172943-E0Q07cF35jCt
14:19:25 131 5,058.0000 XLON 07003070000173803-E0Q07cF35ktE
14:19:59 111 5,056.0000 XLON 05003050000174020-E0Q07cF35leN
14:21:19 143 5,054.0000 XLON 05003050000175435-E0Q07cF35q8i
14:22:30 73 5,058.0000 XLON 05003050000176192-E0Q07cF35sPg
14:23:08 129 5,058.0000 XLON 07003070000176624-E0Q07cF35tSG
14:23:08 8 5,058.0000 XLON 07003070000176624-E0Q07cF35tSM
14:24:23 130 5,058.0000 XLON 07003070000177549-E0Q07cF35vJa
14:24:26 79 5,056.0000 XLON 07003070000175981-E0Q07cF35vNS
14:24:28 140 5,054.0000 XLON 07003070000176452-E0Q07cF35vQA
14:26:03 187 5,060.0000 XLON 05003050000178985-E0Q07cF35yTU
14:26:13 112 5,060.0000 XLON 05003050000179117-E0Q07cF35yjh
14:26:13 83 5,060.0000 XLON 07003070000178927-E0Q07cF35yjf
14:27:13 187 5,056.0000 XLON 07003070000178928-E0Q07cF360EY
14:28:11 199 5,062.0000 XLON 05003050000180785-E0Q07cF3620t
14:28:24 119 5,060.0000 XLON 05003050000180786-E0Q07cF362Mn
14:28:24 267 5,060.0000 XLON 07003070000180518-E0Q07cF362Ml
14:30:11 182 5,062.0000 XLON 05003050000183312-E0Q07cF3661f
14:30:24 219 5,060.0000 XLON 05003050000182737-E0Q07cF366fj
14:30:24 145 5,058.0000 XLON 07003070000183113-E0Q07cF366gG
14:31:07 174 5,054.0000 XLON 07003070000184388-E0Q07cF3698e
14:31:10 1 5,052.0000 XLON 05003050000184562-E0Q07cF369L2
14:31:10 190 5,052.0000 XLON 05003050000184562-E0Q07cF369L4
14:31:22 209 5,050.0000 XLON 07003070000184389-E0Q07cF36A0Z
14:32:49 206 5,044.0000 XLON 07003070000186951-E0Q07cF36FcG
14:32:50 162 5,042.0000 XLON 05003050000187098-E0Q07cF36Fdo
14:33:51 6 5,044.0000 XLON 07003070000188053-E0Q07cF36JGe
14:33:51 67 5,044.0000 XLON 07003070000188053-E0Q07cF36JEd
14:34:42 199 5,048.0000 XLON 07003070000189020-E0Q07cF36Lv1
14:36:33 231 5,060.0000 XLON 05003050000192024-E0Q07cF36Sbr
14:36:53 252 5,058.0000 XLON 07003070000191224-E0Q07cF36Tja
14:37:19 111 5,056.0000 XLON 07003070000190964-E0Q07cF36V1R
14:38:03 168 5,044.0000 XLON 07003070000193364-E0Q07cF36WwD
14:38:07 196 5,042.0000 XLON 07003070000193365-E0Q07cF36XCi
14:39:25 1 5,050.0000 XLON 07003070000195260-E0Q07cF36aw1
14:39:44 97 5,050.0000 XLON 07003070000195260-E0Q07cF36bg0
14:39:44 47 5,050.0000 XLON 07003070000195260-E0Q07cF36bg6
14:41:02 86 5,048.0000 XLON 05003050000195426-E0Q07cF36f42
14:41:02 79 5,048.0000 XLON 07003070000194583-E0Q07cF36f40
14:41:03 100 5,046.0000 XLON 07003070000195261-E0Q07cF36fB5
14:41:03 45 5,046.0000 XLON 07003070000195261-E0Q07cF36fB7
14:43:05 210 5,046.0000 XLON 07003070000198920-E0Q07cF36kZF
14:44:32 357 5,048.0000 XLON 07003070000200509-E0Q07cF36o0w
14:46:06 267 5,046.0000 XLON 07003070000202213-E0Q07cF36sIZ
14:47:42 153 5,052.0000 XLON 07003070000203874-E0Q07cF36vsy
14:47:51 110 5,056.0000 XLON 05003050000204231-E0Q07cF36wG7
14:47:58 159 5,058.0000 XLON 05003050000204343-E0Q07cF36wfT
14:47:58 101 5,058.0000 XLON 07003070000204118-E0Q07cF36wfR
14:48:01 127 5,056.0000 XLON 05003050000204344-E0Q07cF36wn8
14:48:01 120 5,056.0000 XLON 07003070000204119-E0Q07cF36wn6
14:48:02 85 5,054.0000 XLON 05003050000204360-E0Q07cF36wpl
14:49:31 221 5,058.0000 XLON 07003070000205435-E0Q07cF3707T
14:49:53 110 5,056.0000 XLON 05003050000205677-E0Q07cF3713i
14:49:53 258 5,056.0000 XLON 07003070000205400-E0Q07cF3713g
14:51:27 189 5,050.0000 XLON 05003050000207217-E0Q07cF374zH
14:51:33 174 5,048.0000 XLON 07003070000206972-E0Q07cF375Hh
14:52:58 174 5,048.0000 XLON 05003050000208652-E0Q07cF378gU
14:52:58 36 5,048.0000 XLON 05003050000208652-E0Q07cF378gf
14:54:31 205 5,048.0000 XLON 07003070000210175-E0Q07cF37BmW
14:55:50 72 5,046.0000 XLON 05003050000207731-E0Q07cF37ERV
14:55:50 61 5,046.0000 XLON 07003070000208369-E0Q07cF37ERX
14:55:50 17 5,046.0000 XLON 07003070000208369-E0Q07cF37ERZ
14:56:05 150 5,044.0000 XLON 05003050000208653-E0Q07cF37Exx
14:57:04 18 5,044.0000 XLON 05003050000212546-E0Q07cF37Gd6
14:57:05 235 5,042.0000 XLON 07003070000211530-E0Q07cF37Gfv
14:57:05 47 5,044.0000 XLON 05003050000212546-E0Q07cF37Gev
14:57:05 35 5,042.0000 XLON 07003070000211530-E0Q07cF37Gez
14:58:35 244 5,048.0000 XLON 05003050000213550-E0Q07cF37Jai
14:59:23 305 5,046.0000 XLON 07003070000214299-E0Q07cF37Kpz
14:59:40 209 5,044.0000 XLON 07003070000212838-E0Q07cF37LNo
14:59:40 57 5,044.0000 XLON 07003070000213344-E0Q07cF37LNq
14:59:40 19 5,044.0000 XLON 07003070000213344-E0Q07cF37LNs
15:01:12 163 5,044.0000 XLON 05003050000216611-E0Q07cF37Oeo
15:02:13 163 5,040.0000 XLON 07003070000216399-E0Q07cF37QGH
15:02:13 163 5,042.0000 XLON 05003050000216500-E0Q07cF37QFI
15:03:10 142 5,044.0000 XLON 07003070000218012-E0Q07cF37SJa
15:04:41 211 5,044.0000 XLON 05003050000219283-E0Q07cF37Vba
15:05:08 170 5,040.0000 XLON 07003070000217722-E0Q07cF37WJk
15:05:08 125 5,040.0000 XLON 07003070000219066-E0Q07cF37WJm
15:06:32 40 5,042.0000 XLON 05003050000220879-E0Q07cF37Yrp
15:06:32 56 5,042.0000 XLON 05003050000220879-E0Q07cF37Yrr
15:06:35 82 5,044.0000 XLON 07003070000220707-E0Q07cF37Yxa
15:07:10 108 5,042.0000 XLON 05003050000220926-E0Q07cF37a5a
15:07:10 67 5,042.0000 XLON 07003070000220708-E0Q07cF37a5c
15:07:10 140 5,042.0000 XLON 07003070000220940-E0Q07cF37a5i
15:07:55 178 5,040.0000 XLON 07003070000221549-E0Q07cF37bMM
15:07:55 164 5,042.0000 XLON 07003070000221714-E0Q07cF37bM2
15:09:25 100 5,044.0000 XLON 05003050000223065-E0Q07cF37e8r
15:09:25 3 5,044.0000 XLON 05003050000223065-E0Q07cF37e84
15:09:29 141 5,042.0000 XLON 05003050000223029-E0Q07cF37eFw
15:09:29 80 5,044.0000 XLON 05003050000223065-E0Q07cF37eFj
15:10:02 99 5,040.0000 XLON 07003070000222798-E0Q07cF37fHZ
15:11:24 141 5,040.0000 XLON 05003050000224744-E0Q07cF37iBf
15:13:04 171 5,050.0000 XLON 05003050000226015-E0Q07cF37lag
15:13:16 188 5,048.0000 XLON 07003070000225491-E0Q07cF37m2u
15:13:22 115 5,046.0000 XLON 05003050000225658-E0Q07cF37mKA
15:13:22 73 5,046.0000 XLON 05003050000225733-E0Q07cF37mKC
15:14:26 133 5,048.0000 XLON 07003070000226834-E0Q07cF37ovl
15:16:36 146 5,056.0000 XLON 07003070000228684-E0Q07cF37t5z
15:17:57 28 5,056.0000 XLON 05003050000229948-E0Q07cF37vda
15:19:08 192 5,058.0000 XLON 05003050000230738-E0Q07cF37xOi
15:19:22 12 5,058.0000 XLON 07003070000230957-E0Q07cF37yJp
15:19:47 250 5,056.0000 XLON 07003070000230165-E0Q07cF37z9O
15:20:23 231 5,054.0000 XLON 05003050000228722-E0Q07cF380PV
15:20:53 89 5,050.0000 XLON 07003070000231777-E0Q07cF381Io
15:20:53 159 5,050.0000 XLON 07003070000231777-E0Q07cF381Ir
15:21:04 100 5,048.0000 XLON 07003070000232465-E0Q07cF381g3
15:21:43 105 5,050.0000 XLON 05003050000233097-E0Q07cF382bk
15:22:17 104 5,048.0000 XLON 07003070000232465-E0Q07cF383SW
15:22:42 75 5,054.0000 XLON 05003050000234090-E0Q07cF3846U
15:22:42 81 5,054.0000 XLON 05003050000234090-E0Q07cF3846W
15:25:24 9 5,056.0000 XLON 07003070000235816-E0Q07cF3893X
15:25:24 11 5,056.0000 XLON 07003070000235816-E0Q07cF3893S
15:25:24 10 5,056.0000 XLON 07003070000235816-E0Q07cF3893L
15:25:25 16 5,056.0000 XLON 07003070000235816-E0Q07cF3894d
15:26:11 85 5,056.0000 XLON 05003050000236866-E0Q07cF38ATg
15:26:11 217 5,056.0000 XLON 07003070000235816-E0Q07cF38ATc
15:27:24 151 5,054.0000 XLON 05003050000234997-E0Q07cF38CVP
15:27:24 156 5,054.0000 XLON 07003070000236269-E0Q07cF38CVR
15:27:24 13 5,054.0000 XLON 07003070000236269-E0Q07cF38CVT
15:27:24 254 5,054.0000 XLON 07003070000236672-E0Q07cF38CVV
15:28:02 43 5,062.0000 XLON 05003050000238628-E0Q07cF38DYP
15:28:05 62 5,062.0000 XLON 07003070000238502-E0Q07cF38Dcx
15:28:30 181 5,060.0000 XLON 07003070000238441-E0Q07cF38EPy
15:29:22 22 5,068.0000 XLON 05003050000239860-E0Q07cF38FwW
15:29:22 54 5,068.0000 XLON 05003050000239860-E0Q07cF38FwY
15:29:24 84 5,066.0000 XLON 07003070000239679-E0Q07cF38G0V
15:30:09 38 5,070.0000 XLON 07003070000240240-E0Q07cF38H3n
15:30:09 30 5,070.0000 XLON 07003070000240240-E0Q07cF38H3p
15:31:02 124 5,070.0000 XLON 05003050000241079-E0Q07cF38IR7
15:31:02 54 5,070.0000 XLON 05003050000241079-E0Q07cF38IR4
15:31:02 94 5,070.0000 XLON 05003050000241079-E0Q07cF38IQy
15:33:49 246 5,080.0000 XLON 07003070000242662-E0Q07cF38Muv
15:34:53 325 5,084.0000 XLON 05003050000243900-E0Q07cF38OKY
15:36:02 6 5,096.0000 XLON 07003070000244564-E0Q07cF38Qar
15:36:27 357 5,098.0000 XLON 05003050000245077-E0Q07cF38RLv
15:37:49 311 5,102.0000 XLON 07003070000245807-E0Q07cF38Tq6
15:38:13 216 5,104.0000 XLON 05003050000246405-E0Q07cF38Uln
15:38:13 88 5,104.0000 XLON 07003070000246213-E0Q07cF38Ulp
15:38:13 76 5,106.0000 XLON 05003050000246404-E0Q07cF38Ukt
15:38:13 215 5,106.0000 XLON 07003070000246212-E0Q07cF38Ukv
15:39:23 178 5,104.0000 XLON 05003050000247264-E0Q07cF38X09
15:40:23 178 5,108.0000 XLON 05003050000247480-E0Q07cF38Yqt
15:40:23 196 5,110.0000 XLON 07003070000247295-E0Q07cF38YpT
15:41:33 142 5,112.0000 XLON 05003050000248556-E0Q07cF38aMq
15:41:33 142 5,112.0000 XLON 05003050000248671-E0Q07cF38aMu
15:43:03 177 5,114.0000 XLON 05003050000249438-E0Q07cF38cUi
15:43:15 81 5,112.0000 XLON 05003050000249777-E0Q07cF38cfR
15:43:15 215 5,112.0000 XLON 07003070000249274-E0Q07cF38cfd
15:43:15 10 5,112.0000 XLON 07003070000249274-E0Q07cF38cff
15:44:25 140 5,118.0000 XLON 05003050000250638-E0Q07cF38etS
15:45:16 62 5,118.0000 XLON 05003050000250765-E0Q07cF38gNT
15:45:16 1 5,118.0000 XLON 05003050000250765-E0Q07cF38gNV
15:45:23 5 5,118.0000 XLON 07003070000250587-E0Q07cF38gZx
15:45:23 21 5,118.0000 XLON 05003050000250765-E0Q07cF38gZm
15:45:23 79 5,118.0000 XLON 07003070000250587-E0Q07cF38gZo
15:45:26 112 5,118.0000 XLON 05003050000251100-E0Q07cF38gbi
15:46:18 170 5,116.0000 XLON 05003050000251886-E0Q07cF38iAF
15:46:45 92 5,116.0000 XLON 05003050000251917-E0Q07cF38jH8
15:47:44 202 5,122.0000 XLON 05003050000252887-E0Q07cF38kvL
15:48:12 132 5,120.0000 XLON 07003070000252222-E0Q07cF38lXF
15:49:20 132 5,120.0000 XLON 07003070000253494-E0Q07cF38mqW
15:49:23 192 5,118.0000 XLON 05003050000253900-E0Q07cF38mu9
15:49:56 137 5,116.0000 XLON 07003070000253692-E0Q07cF38ncC
15:49:58 82 5,114.0000 XLON 05003050000253927-E0Q07cF38nkP
15:51:03 170 5,114.0000 XLON 07003070000254734-E0Q07cF38pc9
15:51:59 117 5,116.0000 XLON 05003050000255482-E0Q07cF38qnK
15:52:45 165 5,116.0000 XLON 05003050000256161-E0Q07cF38roR
15:53:49 136 5,116.0000 XLON 07003070000256580-E0Q07cF38u0D
15:54:53 198 5,116.0000 XLON 07003070000257182-E0Q07cF38vnv
15:56:03 232 5,120.0000 XLON 07003070000258258-E0Q07cF38xe3
15:56:27 184 5,124.0000 XLON 05003050000258737-E0Q07cF38yTU
15:57:35 202 5,120.0000 XLON 07003070000258430-E0Q07cF390SY
15:57:55 82 5,120.0000 XLON 07003070000259351-E0Q07cF3910C
15:57:55 156 5,120.0000 XLON 07003070000259351-E0Q07cF3910K
15:58:03 187 5,118.0000 XLON 05003050000259507-E0Q07cF3917u
15:59:36 222 5,120.0000 XLON 05003050000260670-E0Q07cF393JD
15:59:39 85 5,124.0000 XLON 07003070000260639-E0Q07cF393Qf
16:00:11 103 5,122.0000 XLON 07003070000260640-E0Q07cF394qQ
16:00:36 69 5,118.0000 XLON 07003070000261265-E0Q07cF395vq
16:01:05 161 5,118.0000 XLON 07003070000262171-E0Q07cF396cG
16:01:18 162 5,122.0000 XLON 07003070000262229-E0Q07cF396yM
16:01:30 193 5,120.0000 XLON 05003050000262415-E0Q07cF397Ov
16:03:03 186 5,130.0000 XLON 05003050000263553-E0Q07cF39ATv
16:03:03 200 5,130.0000 XLON 07003070000263355-E0Q07cF39ATt
16:05:00 182 5,130.0000 XLON 05003050000265175-E0Q07cF39DHq
16:06:03 63 5,134.0000 XLON 07003070000265992-E0Q07cF39Et3
16:06:03 227 5,134.0000 XLON 07003070000265992-E0Q07cF39Et5
16:07:21 196 5,136.0000 XLON 05003050000266981-E0Q07cF39GoN
16:07:21 153 5,136.0000 XLON 07003070000266746-E0Q07cF39GoL
16:07:57 176 5,138.0000 XLON 05003050000267671-E0Q07cF39HiZ
16:08:24 18 5,140.0000 XLON 07003070000267611-E0Q07cF39IUd
16:09:25 302 5,144.0000 XLON 07003070000268497-E0Q07cF39Jmq
16:09:37 194 5,144.0000 XLON 05003050000268829-E0Q07cF39KAF
16:11:09 227 5,148.0000 XLON 07003070000269821-E0Q07cF39Mum
16:11:12 175 5,144.0000 XLON 05003050000269008-E0Q07cF39N11
16:11:12 295 5,144.0000 XLON 05003050000270037-E0Q07cF39N17
16:13:48 104 5,148.0000 XLON 07003070000271682-E0Q07cF39QOT
16:13:48 115 5,148.0000 XLON 07003070000271682-E0Q07cF39QOV
16:13:55 91 5,144.0000 XLON 07003070000271683-E0Q07cF39QcP
16:13:55 275 5,146.0000 XLON 07003070000271256-E0Q07cF39Qbf
16:15:00 87 5,144.0000 XLON 05003050000272643-E0Q07cF39SCY
16:15:00 227 5,144.0000 XLON 07003070000272401-E0Q07cF39SCW
16:15:00 140 5,144.0000 XLON 05003050000272643-E0Q07cF39SCa
16:16:04 189 5,140.0000 XLON 05003050000273864-E0Q07cF39Tdw
16:17:29 189 5,138.0000 XLON 07003070000273614-E0Q07cF39VS4
16:18:01 208 5,136.0000 XLON 05003050000273865-E0Q07cF39WCM
16:18:03 298 5,132.0000 XLON 05003050000274258-E0Q07cF39WJy
16:18:03 321 5,134.0000 XLON 07003070000274014-E0Q07cF39WI7
16:19:30 59 5,132.0000 XLON 07003070000274368-E0Q07cF39YHB
16:19:30 121 5,132.0000 XLON 07003070000274368-E0Q07cF39YHD
16:20:19 95 5,130.0000 XLON 05003050000274619-E0Q07cF39Za9
16:20:41 121 5,130.0000 XLON 05003050000274619-E0Q07cF39aDP
16:21:56 252 5,130.0000 XLON 07003070000274856-E0Q07cF39bro
16:22:02 119 5,128.0000 XLON 05003050000275091-E0Q07cF39bzA
16:22:02 144 5,128.0000 XLON 07003070000274502-E0Q07cF39bz6
16:25:15 192 5,134.0000 XLON 07003070000275764-E0Q07cF39gcT
16:25:15 178 5,134.0000 XLON 07003070000275764-E0Q07cF39gcV
16:25:15 100 5,134.0000 XLON 07003070000275764-E0Q07cF39gcX
16:25:15 33 5,134.0000 XLON 07003070000275764-E0Q07cF39gcZ
16:26:16 335 5,134.0000 XLON 07003070000276029-E0Q07cF39hxd
16:26:27 199 5,136.0000 XLON 07003070000276051-E0Q07cF39iNO
16:27:35 258 5,132.0000 XLON 07003070000276052-E0Q07cF39k0A
16:28:01 130 5,130.0000 XLON 07003070000276418-E0Q07cF39kWj
16:28:49 130 5,128.0000 XLON 07003070000276350-E0Q07cF39lvS
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 POSAKDBPOBKDADB
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG-Ashtead Group Plc: Holding(s) in Company
AnnouncementREG-Ashtead Group Plc: Cancellation of Treasury Shares
AnnouncementREG-Ashtead Group Plc: Holding(s) in Company
AnnouncementREG - FTSE Russell Ashtead Group PLC Tritax Big Box REIT Costain Group PLC - Ashtead Group
AnnouncementREG-Ashtead Group Plc: U.S. Listing Update - Approval and Publication of UK Prospectus and Details of Anticipated New York and London Listings
Announcement