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:20260127:nRSa4238Qa&default-theme=true
RNS Number : 4238Q Ashtead Group PLC 27 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 26 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: 72,300
Date of transaction: 26 January 2026
Average price paid per share (pence): 5,150.6381
Lowest price paid per share (pence): 5,094.0000
Highest price paid per share (pence): 5,210.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,726,967 (excluding Treasury shares), and the
Company will hold 35,627,866 ordinary shares in Treasury.
The figure of 415,726,967 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
08:01:00 53 5,194.0000 XLON 05003050000005440-E0Q3kPegatbZ
08:01:00 213 5,194.0000 XLON 05003050000005440-E0Q3kPegatbb
08:01:00 319 5,198.0000 XLON 07003070000005454-E0Q3kPegataz
08:01:00 372 5,200.0000 XLON 05003050000005436-E0Q3kPegatW0
08:06:17 273 5,196.0000 XLON 05003050000006818-E0Q3kPegb4Lp
08:06:17 59 5,196.0000 XLON 05003050000006818-E0Q3kPegb4Lr
08:07:34 63 5,184.0000 XLON 07003070000006816-E0Q3kPegb6D4
08:07:34 289 5,194.0000 XLON 07003070000006662-E0Q3kPegb6AQ
08:07:34 155 5,192.0000 XLON 07003070000006802-E0Q3kPegb6Ai
08:08:21 264 5,192.0000 XLON 07003070000007083-E0Q3kPegb8hC
08:09:34 265 5,198.0000 XLON 05003050000007304-E0Q3kPegbB6h
08:11:20 210 5,210.0000 XLON 05003050000007658-E0Q3kPegbEec
08:11:39 294 5,202.0000 XLON 05003050000007607-E0Q3kPegbF4y
08:12:41 75 5,202.0000 XLON 05003050000007806-E0Q3kPegbH0N
08:12:52 164 5,196.0000 XLON 05003050000007494-E0Q3kPegbHKE
08:14:26 28 5,198.0000 XLON 05003050000008014-E0Q3kPegbJzt
08:14:58 284 5,196.0000 XLON 05003050000008001-E0Q3kPegbKof
08:14:58 226 5,198.0000 XLON 05003050000008014-E0Q3kPegbKnx
08:16:05 217 5,194.0000 XLON 05003050000009374-E0Q3kPegbNM0
08:17:09 122 5,186.0000 XLON 07003070000007945-E0Q3kPegbP2m
08:17:55 213 5,186.0000 XLON 05003050000010951-E0Q3kPegbQA4
08:19:21 154 5,186.0000 XLON 05003050000012559-E0Q3kPegbSky
08:20:54 213 5,178.0000 XLON 07003070000010893-E0Q3kPegbUUB
08:21:16 190 5,176.0000 XLON 05003050000013915-E0Q3kPegbV8B
08:23:07 122 5,178.0000 XLON 07003070000014521-E0Q3kPegbWtR
08:23:07 167 5,180.0000 XLON 05003050000015153-E0Q3kPegbWso
08:24:21 197 5,180.0000 XLON 05003050000016478-E0Q3kPegbYMD
08:25:14 61 5,182.0000 XLON 05003050000016670-E0Q3kPegbZNe
08:25:14 12 5,180.0000 XLON 05003050000016478-E0Q3kPegbZNi
08:26:25 162 5,180.0000 XLON 07003070000017199-E0Q3kPegbau7
08:27:41 180 5,182.0000 XLON 05003050000018133-E0Q3kPegbc3n
08:29:21 139 5,180.0000 XLON 05003050000019118-E0Q3kPegbdtJ
08:29:21 28 5,180.0000 XLON 05003050000019118-E0Q3kPegbdtQ
08:29:51 206 5,178.0000 XLON 05003050000017259-E0Q3kPegbeIV
08:30:46 73 5,172.0000 XLON 07003070000017516-E0Q3kPegbfvg
08:31:27 1 5,176.0000 XLON 07003070000021143-E0Q3kPegbh4r
08:32:20 42 5,180.0000 XLON 07003070000021508-E0Q3kPegbiE0
08:32:20 122 5,180.0000 XLON 07003070000021508-E0Q3kPegbiE2
08:32:41 227 5,180.0000 XLON 05003050000021975-E0Q3kPegbibQ
08:34:20 165 5,176.0000 XLON 07003070000021143-E0Q3kPegbkvm
08:34:28 112 5,174.0000 XLON 05003050000022985-E0Q3kPegblBe
08:34:28 77 5,174.0000 XLON 05003050000022985-E0Q3kPegblBg
08:37:05 168 5,180.0000 XLON 05003050000024695-E0Q3kPegbomw
08:38:26 191 5,182.0000 XLON 05003050000025147-E0Q3kPegbpq8
08:38:31 203 5,178.0000 XLON 07003070000024601-E0Q3kPegbpxp
08:39:42 113 5,176.0000 XLON 05003050000026313-E0Q3kPegbrL4
08:40:00 170 5,170.0000 XLON 05003050000025989-E0Q3kPegbroQ
08:41:01 112 5,172.0000 XLON 07003070000027454-E0Q3kPegbt9m
08:42:52 89 5,176.0000 XLON 07003070000028982-E0Q3kPegbvMy
08:42:52 99 5,176.0000 XLON 07003070000028982-E0Q3kPegbvMw
08:45:09 173 5,184.0000 XLON 07003070000030893-E0Q3kPegbyIt
08:45:55 23 5,180.0000 XLON 05003050000030394-E0Q3kPegbyt2
08:45:55 150 5,180.0000 XLON 05003050000030394-E0Q3kPegbysv
08:46:40 118 5,174.0000 XLON 05003050000031649-E0Q3kPegbzkd
08:48:12 4 5,170.0000 XLON 07003070000033379-E0Q3kPegc1J6
08:48:12 52 5,170.0000 XLON 07003070000033379-E0Q3kPegc1J8
08:48:12 25 5,170.0000 XLON 07003070000033379-E0Q3kPegc1JA
08:49:24 1 5,172.0000 XLON 05003050000034356-E0Q3kPegc2XQ
08:49:24 183 5,172.0000 XLON 05003050000034356-E0Q3kPegc2XS
08:51:12 213 5,172.0000 XLON 07003070000035600-E0Q3kPegc4Ac
08:52:55 49 5,174.0000 XLON 05003050000035943-E0Q3kPegc5pf
08:52:55 172 5,176.0000 XLON 07003070000036720-E0Q3kPegc5p1
08:54:19 67 5,174.0000 XLON 05003050000035943-E0Q3kPegc6ug
08:54:41 148 5,172.0000 XLON 05003050000037776-E0Q3kPegc7Gn
08:55:12 69 5,170.0000 XLON 07003070000034052-E0Q3kPegc7s0
08:55:12 56 5,170.0000 XLON 07003070000034472-E0Q3kPegc7s2
08:55:12 28 5,170.0000 XLON 07003070000034472-E0Q3kPegc7s4
08:58:08 73 5,164.0000 XLON 05003050000039010-E0Q3kPegcALw
08:59:59 128 5,168.0000 XLON 05003050000039850-E0Q3kPegcBdg
08:59:59 107 5,168.0000 XLON 07003070000039907-E0Q3kPegcBde
08:59:59 142 5,168.0000 XLON 07003070000040114-E0Q3kPegcBdi
09:01:01 245 5,168.0000 XLON 07003070000042277-E0Q3kPegcCg7
09:01:01 4 5,168.0000 XLON 07003070000042277-E0Q3kPegcCg9
09:01:48 137 5,164.0000 XLON 05003050000042221-E0Q3kPegcDFB
09:03:12 65 5,170.0000 XLON 05003050000044593-E0Q3kPegcFCU
09:03:12 60 5,170.0000 XLON 07003070000044618-E0Q3kPegcFCS
09:03:12 7 5,170.0000 XLON 07003070000044618-E0Q3kPegcFBx
09:03:20 92 5,164.0000 XLON 07003070000044619-E0Q3kPegcFVx
09:03:20 172 5,168.0000 XLON 05003050000043969-E0Q3kPegcFUv
09:05:57 95 5,150.0000 XLON 05003050000046980-E0Q3kPegcIKp
09:06:01 129 5,150.0000 XLON 07003070000047132-E0Q3kPegcIR0
09:06:35 95 5,148.0000 XLON 07003070000045737-E0Q3kPegcIwK
09:07:52 56 5,148.0000 XLON 07003070000048408-E0Q3kPegcKIr
09:08:05 88 5,148.0000 XLON 07003070000048408-E0Q3kPegcKOf
09:08:22 133 5,144.0000 XLON 05003050000045705-E0Q3kPegcKdu
09:10:00 105 5,136.0000 XLON 05003050000049385-E0Q3kPegcM5d
09:10:00 124 5,140.0000 XLON 07003070000049392-E0Q3kPegcM4X
09:11:01 6 5,136.0000 XLON 05003050000050228-E0Q3kPegcN46
09:11:01 117 5,136.0000 XLON 05003050000050228-E0Q3kPegcN3u
09:11:01 97 5,138.0000 XLON 07003070000050246-E0Q3kPegcN3G
09:14:04 83 5,126.0000 XLON 07003070000051907-E0Q3kPegcQEC
09:14:48 106 5,126.0000 XLON 07003070000052322-E0Q3kPegcR0U
09:16:01 119 5,126.0000 XLON 05003050000053310-E0Q3kPegcS8M
09:16:01 16 5,126.0000 XLON 05003050000053310-E0Q3kPegcS8O
09:16:27 128 5,136.0000 XLON 07003070000053500-E0Q3kPegcSYC
09:17:41 142 5,138.0000 XLON 05003050000054272-E0Q3kPegcToQ
09:17:47 164 5,136.0000 XLON 07003070000054266-E0Q3kPegcU0a
09:19:52 112 5,136.0000 XLON 05003050000055227-E0Q3kPegcWWu
09:23:23 66 5,142.0000 XLON 05003050000056815-E0Q3kPegcaQK
09:23:23 102 5,142.0000 XLON 05003050000056815-E0Q3kPegcaQN
09:24:00 42 5,140.0000 XLON 05003050000056275-E0Q3kPegcayf
09:24:00 101 5,140.0000 XLON 05003050000056275-E0Q3kPegcayh
09:24:21 139 5,144.0000 XLON 07003070000057500-E0Q3kPegcbLF
09:27:14 164 5,150.0000 XLON 05003050000058601-E0Q3kPegcdxf
09:32:03 120 5,152.0000 XLON 07003070000061767-E0Q3kPegci5i
09:32:03 39 5,152.0000 XLON 07003070000061767-E0Q3kPegci5k
09:32:03 56 5,152.0000 XLON 07003070000061767-E0Q3kPegci5m
09:32:07 158 5,150.0000 XLON 07003070000059473-E0Q3kPegci81
09:33:13 153 5,148.0000 XLON 05003050000062438-E0Q3kPegcj8Z
09:37:05 7 5,150.0000 XLON 05003050000064209-E0Q3kPegcn11
09:37:05 120 5,150.0000 XLON 05003050000064209-E0Q3kPegcn15
09:38:30 199 5,148.0000 XLON 05003050000063099-E0Q3kPegcoBW
09:38:30 64 5,150.0000 XLON 05003050000064815-E0Q3kPegcoB3
09:38:30 107 5,150.0000 XLON 07003070000064707-E0Q3kPegcoB1
09:39:36 92 5,144.0000 XLON 07003070000065088-E0Q3kPegcpRh
09:39:36 107 5,144.0000 XLON 07003070000065572-E0Q3kPegcpRj
09:41:32 165 5,142.0000 XLON 07003070000066861-E0Q3kPegcrP1
09:41:32 30 5,142.0000 XLON 07003070000066861-E0Q3kPegcrP3
09:44:26 182 5,142.0000 XLON 07003070000067906-E0Q3kPegcuP2
09:44:59 265 5,140.0000 XLON 05003050000065627-E0Q3kPegcuyI
09:48:12 49 5,138.0000 XLON 05003050000070461-E0Q3kPegcxko
09:48:12 77 5,138.0000 XLON 05003050000070461-E0Q3kPegcxkq
09:48:43 110 5,138.0000 XLON 05003050000070828-E0Q3kPegcy7k
09:49:21 187 5,138.0000 XLON 05003050000071225-E0Q3kPegcyav
09:49:21 18 5,138.0000 XLON 05003050000071225-E0Q3kPegcyax
09:49:48 199 5,136.0000 XLON 07003070000069293-E0Q3kPegcyxS
09:53:00 18 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pp
09:53:00 123 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pb
09:53:00 31 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pj
09:57:03 1 5,138.0000 XLON 07003070000075600-E0Q3kPegd5kU
09:57:03 73 5,138.0000 XLON 07003070000075600-E0Q3kPegd5kW
09:57:23 23 5,136.0000 XLON 05003050000074725-E0Q3kPegd5zr
10:00:06 293 5,142.0000 XLON 07003070000076528-E0Q3kPegd80Z
10:00:37 120 5,142.0000 XLON 05003050000077494-E0Q3kPegd8a7
10:01:04 186 5,142.0000 XLON 07003070000077628-E0Q3kPegd90J
10:03:24 20 5,142.0000 XLON 07003070000078514-E0Q3kPegdAMN
10:03:27 121 5,142.0000 XLON 07003070000078514-E0Q3kPegdAMq
10:06:27 232 5,144.0000 XLON 05003050000080185-E0Q3kPegdClK
10:12:22 90 5,144.0000 XLON 05003050000080781-E0Q3kPegdHHX
10:12:22 227 5,144.0000 XLON 05003050000080781-E0Q3kPegdHHZ
10:12:23 295 5,144.0000 XLON 05003050000082979-E0Q3kPegdHIr
10:12:54 86 5,144.0000 XLON 07003070000083157-E0Q3kPegdHoB
10:13:05 77 5,142.0000 XLON 05003050000080019-E0Q3kPegdHtT
10:13:05 156 5,142.0000 XLON 07003070000079284-E0Q3kPegdHtR
10:14:05 45 5,140.0000 XLON 07003070000083650-E0Q3kPegdIaR
10:14:08 78 5,140.0000 XLON 07003070000083650-E0Q3kPegdIf8
10:16:05 133 5,140.0000 XLON 05003050000084456-E0Q3kPegdJWh
10:16:05 62 5,140.0000 XLON 07003070000083650-E0Q3kPegdJWf
10:19:06 255 5,144.0000 XLON 07003070000085477-E0Q3kPegdLKr
10:19:22 110 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRk
10:19:22 78 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRm
10:19:22 26 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRo
10:19:22 56 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRq
10:21:01 139 5,144.0000 XLON 07003070000086802-E0Q3kPegdMLK
10:21:01 21 5,144.0000 XLON 07003070000086802-E0Q3kPegdMLM
10:22:41 79 5,144.0000 XLON 07003070000087423-E0Q3kPegdN6U
10:22:41 83 5,144.0000 XLON 07003070000087423-E0Q3kPegdN6W
10:25:30 164 5,146.0000 XLON 05003050000088608-E0Q3kPegdOed
10:26:32 120 5,146.0000 XLON 07003070000089024-E0Q3kPegdPZ8
10:29:36 63 5,146.0000 XLON 05003050000089459-E0Q3kPegdRWd
10:29:36 167 5,146.0000 XLON 05003050000089493-E0Q3kPegdRWf
10:30:23 197 5,144.0000 XLON 05003050000088150-E0Q3kPegdSDz
10:31:01 58 5,148.0000 XLON 07003070000090979-E0Q3kPegdT3z
10:31:01 97 5,148.0000 XLON 07003070000090979-E0Q3kPegdT41
10:32:36 155 5,144.0000 XLON 05003050000091032-E0Q3kPegdUCv
10:33:07 126 5,144.0000 XLON 05003050000091688-E0Q3kPegdUSV
10:35:53 183 5,146.0000 XLON 07003070000092859-E0Q3kPegdWcR
10:37:34 22 5,150.0000 XLON 05003050000093808-E0Q3kPegdXuo
10:38:12 157 5,150.0000 XLON 07003070000094032-E0Q3kPegdYIb
10:38:58 181 5,148.0000 XLON 07003070000093558-E0Q3kPegdYtx
10:40:22 171 5,148.0000 XLON 07003070000094493-E0Q3kPegda59
10:40:39 159 5,144.0000 XLON 05003050000094576-E0Q3kPegdaP6
10:42:25 106 5,144.0000 XLON 05003050000095699-E0Q3kPegdbW1
10:43:16 132 5,142.0000 XLON 05003050000095217-E0Q3kPegdc7j
10:48:45 187 5,148.0000 XLON 05003050000098415-E0Q3kPegdgGi
10:49:21 159 5,146.0000 XLON 07003070000097137-E0Q3kPegdgto
10:50:50 185 5,146.0000 XLON 05003050000099000-E0Q3kPegdi20
10:51:03 126 5,146.0000 XLON 05003050000099257-E0Q3kPegdiDL
10:51:52 185 5,144.0000 XLON 07003070000098439-E0Q3kPegdivG
10:53:45 107 5,142.0000 XLON 05003050000100337-E0Q3kPegdkSf
10:53:53 126 5,140.0000 XLON 05003050000099897-E0Q3kPegdkdc
10:54:58 116 5,136.0000 XLON 07003070000100398-E0Q3kPegdluD
10:58:22 92 5,136.0000 XLON 05003050000101543-E0Q3kPegdp4h
11:00:02 210 5,136.0000 XLON 05003050000102631-E0Q3kPegdqJz
11:02:33 61 5,142.0000 XLON 07003070000103360-E0Q3kPegdsUU
11:02:35 84 5,142.0000 XLON 07003070000103360-E0Q3kPegdsWA
11:03:11 150 5,140.0000 XLON 05003050000103676-E0Q3kPegdtDl
11:06:20 222 5,140.0000 XLON 05003050000104350-E0Q3kPegdvSf
11:07:44 26 5,140.0000 XLON 05003050000105594-E0Q3kPegdwNL
11:10:24 156 5,144.0000 XLON 07003070000106297-E0Q3kPegdxpJ
11:13:31 29 5,144.0000 XLON 07003070000106297-E0Q3kPegdzpF
11:13:31 157 5,144.0000 XLON 07003070000106560-E0Q3kPegdzpH
11:14:04 204 5,142.0000 XLON 05003050000106477-E0Q3kPege0L9
11:15:27 239 5,142.0000 XLON 07003070000108012-E0Q3kPege1FD
11:15:55 160 5,140.0000 XLON 05003050000105935-E0Q3kPege1cJ
11:17:06 122 5,142.0000 XLON 07003070000108687-E0Q3kPege2Mb
11:17:44 9 5,142.0000 XLON 07003070000108969-E0Q3kPege2gu
11:21:55 163 5,142.0000 XLON 05003050000110817-E0Q3kPege5I1
11:22:08 165 5,140.0000 XLON 05003050000109448-E0Q3kPege5Ou
11:24:28 149 5,140.0000 XLON 05003050000111111-E0Q3kPege6YE
11:27:06 150 5,144.0000 XLON 07003070000112091-E0Q3kPege86h
11:27:44 67 5,144.0000 XLON 07003070000112341-E0Q3kPege8LF
11:27:44 112 5,144.0000 XLON 07003070000112341-E0Q3kPege8LH
11:29:24 150 5,144.0000 XLON 07003070000112974-E0Q3kPege9kU
11:29:24 23 5,144.0000 XLON 07003070000112974-E0Q3kPege9kW
11:29:29 251 5,142.0000 XLON 05003050000112041-E0Q3kPege9or
11:31:48 142 5,142.0000 XLON 05003050000114002-E0Q3kPegeBX0
11:32:45 143 5,142.0000 XLON 05003050000114424-E0Q3kPegeByl
11:33:28 98 5,140.0000 XLON 07003070000113599-E0Q3kPegeCG8
11:36:00 131 5,140.0000 XLON 05003050000114941-E0Q3kPegeDs3
11:36:12 77 5,138.0000 XLON 07003070000114652-E0Q3kPegeDzj
11:46:21 269 5,144.0000 XLON 07003070000118410-E0Q3kPegeJMl
11:49:48 170 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHn
11:49:48 60 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHk
11:49:48 151 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHX
11:50:24 155 5,148.0000 XLON 05003050000119899-E0Q3kPegeLfT
11:51:14 242 5,148.0000 XLON 07003070000120006-E0Q3kPegeM3d
11:51:43 272 5,146.0000 XLON 07003070000119569-E0Q3kPegeMIA
11:53:04 130 5,148.0000 XLON 07003070000120688-E0Q3kPegeN1h
11:54:37 190 5,148.0000 XLON 07003070000121180-E0Q3kPegeNhK
12:00:59 213 5,150.0000 XLON 05003050000123784-E0Q3kPegeQm6
12:03:26 256 5,154.0000 XLON 07003070000124294-E0Q3kPegeTLc
12:05:24 236 5,154.0000 XLON 05003050000125598-E0Q3kPegeUTj
12:06:50 1 5,154.0000 XLON 07003070000125885-E0Q3kPegeV9L
12:07:40 203 5,154.0000 XLON 07003070000125885-E0Q3kPegeViE
12:07:40 65 5,154.0000 XLON 07003070000125885-E0Q3kPegeViN
12:09:53 169 5,154.0000 XLON 05003050000126670-E0Q3kPegeXbA
12:11:41 267 5,154.0000 XLON 05003050000128052-E0Q3kPegeYuE
12:12:56 124 5,154.0000 XLON 07003070000128433-E0Q3kPegeZmJ
12:13:19 62 5,152.0000 XLON 05003050000124301-E0Q3kPegeaA3
12:13:19 121 5,152.0000 XLON 05003050000124301-E0Q3kPegeaA5
12:16:00 144 5,150.0000 XLON 05003050000129324-E0Q3kPegebXu
12:16:00 105 5,150.0000 XLON 07003070000129199-E0Q3kPegebXw
12:18:00 41 5,150.0000 XLON 05003050000130004-E0Q3kPegeccM
12:18:00 136 5,150.0000 XLON 07003070000129664-E0Q3kPegeccK
12:18:28 73 5,150.0000 XLON 05003050000130004-E0Q3kPegecox
12:19:56 2 5,150.0000 XLON 05003050000131570-E0Q3kPegednJ
12:19:56 130 5,150.0000 XLON 05003050000131570-E0Q3kPegednL
12:26:41 165 5,158.0000 XLON 05003050000134076-E0Q3kPegei96
12:27:26 125 5,152.0000 XLON 05003050000132390-E0Q3kPegeirG
12:27:26 74 5,152.0000 XLON 07003070000132814-E0Q3kPegeirI
12:27:26 133 5,154.0000 XLON 05003050000133940-E0Q3kPegeipn
12:27:26 71 5,154.0000 XLON 05003050000133940-E0Q3kPegeipY
12:28:13 120 5,150.0000 XLON 05003050000134646-E0Q3kPegejJq
12:30:00 8 5,150.0000 XLON 05003050000135314-E0Q3kPegekXH
12:32:07 163 5,150.0000 XLON 05003050000136232-E0Q3kPegem0T
12:32:07 5 5,150.0000 XLON 05003050000136232-E0Q3kPegem0V
12:32:38 120 5,148.0000 XLON 07003070000134111-E0Q3kPegemQW
12:32:45 163 5,148.0000 XLON 07003070000136056-E0Q3kPegemXC
12:34:30 122 5,152.0000 XLON 07003070000136602-E0Q3kPegenyg
12:36:18 104 5,160.0000 XLON 05003050000137097-E0Q3kPegepNX
12:36:18 141 5,162.0000 XLON 05003050000137477-E0Q3kPegepMb
12:36:28 123 5,158.0000 XLON 05003050000137255-E0Q3kPegepWc
12:44:03 266 5,166.0000 XLON 07003070000139399-E0Q3kPegetID
12:45:40 217 5,166.0000 XLON 05003050000140331-E0Q3kPegeu5F
12:47:57 171 5,164.0000 XLON 05003050000140268-E0Q3kPegevBY
12:55:46 382 5,168.0000 XLON 07003070000144080-E0Q3kPegezhl
12:56:06 318 5,168.0000 XLON 05003050000144514-E0Q3kPegezrj
12:59:03 252 5,168.0000 XLON 05003050000145593-E0Q3kPegf1eQ
13:01:06 213 5,168.0000 XLON 05003050000146747-E0Q3kPegf3Ms
13:01:48 86 5,160.0000 XLON 07003070000146669-E0Q3kPegf3uk
13:01:48 298 5,166.0000 XLON 07003070000143057-E0Q3kPegf3sS
13:03:58 148 5,160.0000 XLON 05003050000147479-E0Q3kPegf5et
13:03:58 127 5,160.0000 XLON 07003070000147142-E0Q3kPegf5ev
13:04:33 84 5,154.0000 XLON 05003050000148455-E0Q3kPegf64C
13:06:25 13 5,152.0000 XLON 07003070000148113-E0Q3kPegf7F8
13:06:28 105 5,152.0000 XLON 07003070000148113-E0Q3kPegf7Gr
13:10:34 78 5,150.0000 XLON 07003070000148839-E0Q3kPegf9fl
13:12:58 46 5,156.0000 XLON 05003050000151619-E0Q3kPegfBUp
13:12:58 105 5,156.0000 XLON 05003050000151619-E0Q3kPegfBUx
13:16:16 183 5,156.0000 XLON 05003050000152796-E0Q3kPegfDmm
13:19:12 2 5,158.0000 XLON 07003070000154562-E0Q3kPegfGBw
13:19:12 2 5,158.0000 XLON 07003070000154562-E0Q3kPegfGBy
13:19:12 34 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC0
13:19:12 200 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC2
13:19:12 1 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC4
13:19:12 75 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC6
13:20:18 66 5,152.0000 XLON 05003050000151302-E0Q3kPegfH3r
13:20:18 91 5,152.0000 XLON 07003070000150961-E0Q3kPegfH3p
13:20:18 70 5,152.0000 XLON 05003050000153493-E0Q3kPegfH3t
13:20:18 64 5,154.0000 XLON 05003050000151301-E0Q3kPegfH2b
13:20:18 96 5,154.0000 XLON 05003050000151428-E0Q3kPegfH2d
13:20:18 88 5,156.0000 XLON 05003050000154186-E0Q3kPegfH1l
13:20:18 122 5,156.0000 XLON 05003050000154262-E0Q3kPegfH1n
13:21:47 96 5,150.0000 XLON 07003070000155278-E0Q3kPegfHvb
13:21:47 10 5,152.0000 XLON 07003070000155679-E0Q3kPegfHvM
13:21:47 100 5,152.0000 XLON 07003070000155679-E0Q3kPegfHvD
13:24:21 5 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOX
13:24:21 75 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOZ
13:24:21 36 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOb
13:25:49 10 5,152.0000 XLON 07003070000157011-E0Q3kPegfKNs
13:25:49 76 5,152.0000 XLON 07003070000157011-E0Q3kPegfKNo
13:26:00 137 5,150.0000 XLON 05003050000157139-E0Q3kPegfKXL
13:30:00 139 5,154.0000 XLON 05003050000158859-E0Q3kPegfNOL
13:32:35 191 5,156.0000 XLON 07003070000161830-E0Q3kPegfPbl
13:32:48 81 5,152.0000 XLON 07003070000158199-E0Q3kPegfPrJ
13:32:48 39 5,154.0000 XLON 07003070000161232-E0Q3kPegfPqb
13:32:48 152 5,154.0000 XLON 07003070000161232-E0Q3kPegfPqe
13:32:48 156 5,156.0000 XLON 07003070000162200-E0Q3kPegfPpz
13:35:42 7 5,158.0000 XLON 07003070000163111-E0Q3kPegfSDe
13:35:42 99 5,158.0000 XLON 07003070000163111-E0Q3kPegfSDg
13:38:01 60 5,154.0000 XLON 05003050000162672-E0Q3kPegfTx9
13:38:01 132 5,158.0000 XLON 07003070000164288-E0Q3kPegfTuX
13:38:01 69 5,156.0000 XLON 05003050000163480-E0Q3kPegfTuk
13:38:01 61 5,156.0000 XLON 05003050000164457-E0Q3kPegfTux
13:44:46 218 5,158.0000 XLON 05003050000167840-E0Q3kPegfYQV
13:46:08 116 5,158.0000 XLON 07003070000168659-E0Q3kPegfZVB
13:46:08 17 5,158.0000 XLON 07003070000168659-E0Q3kPegfZVD
13:47:10 17 5,158.0000 XLON 05003050000169586-E0Q3kPegfaQK
13:47:10 86 5,158.0000 XLON 05003050000169586-E0Q3kPegfaQM
13:47:48 2 5,158.0000 XLON 07003070000169408-E0Q3kPegfbBO
13:47:48 17 5,158.0000 XLON 07003070000169408-E0Q3kPegfbBQ
13:49:09 26 5,158.0000 XLON 07003070000170048-E0Q3kPegfcdj
13:49:41 51 5,152.0000 XLON 05003050000170742-E0Q3kPegfcwh
13:49:41 170 5,152.0000 XLON 07003070000169579-E0Q3kPegfcwf
13:49:41 99 5,154.0000 XLON 07003070000170222-E0Q3kPegfcw6
13:49:41 178 5,156.0000 XLON 05003050000166000-E0Q3kPegfcuz
13:49:41 62 5,156.0000 XLON 07003070000168340-E0Q3kPegfcv3
13:49:41 308 5,158.0000 XLON 07003070000170309-E0Q3kPegfcuO
13:52:05 131 5,158.0000 XLON 05003050000171781-E0Q3kPegfesm
13:52:55 132 5,154.0000 XLON 05003050000172091-E0Q3kPegffLm
13:52:55 109 5,156.0000 XLON 05003050000171562-E0Q3kPegffKj
13:55:40 93 5,156.0000 XLON 05003050000173391-E0Q3kPegfhce
13:55:40 37 5,156.0000 XLON 05003050000173391-E0Q3kPegfhcg
13:58:23 212 5,160.0000 XLON 05003050000174427-E0Q3kPegfjpF
13:59:59 30 5,162.0000 XLON 05003050000175487-E0Q3kPegfl0g
14:01:45 216 5,164.0000 XLON 05003050000176436-E0Q3kPegfmMF
14:02:53 213 5,166.0000 XLON 07003070000176519-E0Q3kPegfnCj
14:04:49 28 5,164.0000 XLON 05003050000177930-E0Q3kPegfoI4
14:05:56 109 5,164.0000 XLON 05003050000178419-E0Q3kPegfozU
14:05:56 137 5,164.0000 XLON 05003050000178419-E0Q3kPegfozQ
14:06:12 190 5,164.0000 XLON 05003050000178558-E0Q3kPegfpAv
14:06:20 21 5,164.0000 XLON 05003050000178558-E0Q3kPegfpGq
14:06:20 71 5,164.0000 XLON 05003050000178558-E0Q3kPegfpGs
14:11:39 2 5,170.0000 XLON 07003070000180599-E0Q3kPegftcf
14:11:39 103 5,170.0000 XLON 07003070000180599-E0Q3kPegftch
14:11:39 34 5,170.0000 XLON 07003070000180599-E0Q3kPegftcj
14:12:13 98 5,170.0000 XLON 07003070000180700-E0Q3kPegfu31
14:12:48 25 5,170.0000 XLON 07003070000181041-E0Q3kPegfuNS
14:13:09 218 5,168.0000 XLON 07003070000179572-E0Q3kPegfuYs
14:14:22 206 5,170.0000 XLON 05003050000182079-E0Q3kPegfvHr
14:16:01 65 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLn
14:16:01 23 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLp
14:16:01 61 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLr
14:17:06 99 5,174.0000 XLON 05003050000183441-E0Q3kPegfx54
14:17:06 112 5,174.0000 XLON 05003050000183441-E0Q3kPegfx57
14:17:44 211 5,172.0000 XLON 07003070000182898-E0Q3kPegfxdE
14:18:44 205 5,172.0000 XLON 05003050000183995-E0Q3kPegfyTH
14:19:54 211 5,170.0000 XLON 05003050000182994-E0Q3kPegfzH1
14:21:16 182 5,174.0000 XLON 05003050000185249-E0Q3kPegg0Ds
14:22:39 131 5,172.0000 XLON 05003050000185010-E0Q3kPegg13c
14:23:34 149 5,170.0000 XLON 07003070000185571-E0Q3kPegg1dL
14:24:55 109 5,168.0000 XLON 07003070000183995-E0Q3kPegg33h
14:24:55 69 5,168.0000 XLON 07003070000184532-E0Q3kPegg33l
14:24:55 216 5,170.0000 XLON 07003070000186278-E0Q3kPegg338
14:27:07 67 5,172.0000 XLON 07003070000187667-E0Q3kPegg519
14:27:07 145 5,172.0000 XLON 07003070000187667-E0Q3kPegg51B
14:30:16 354 5,174.0000 XLON 07003070000189716-E0Q3kPeggABi
14:30:16 245 5,172.0000 XLON 05003050000189699-E0Q3kPeggABo
14:30:20 90 5,168.0000 XLON 05003050000190992-E0Q3kPeggAZO
14:30:20 77 5,170.0000 XLON 05003050000188107-E0Q3kPeggASs
14:30:20 9 5,170.0000 XLON 05003050000188107-E0Q3kPeggASu
14:30:20 211 5,170.0000 XLON 05003050000188107-E0Q3kPeggAT3
14:30:20 70 5,170.0000 XLON 05003050000189781-E0Q3kPeggAT5
14:30:20 123 5,172.0000 XLON 05003050000189699-E0Q3kPeggAS6
14:31:08 313 5,174.0000 XLON 07003070000191970-E0Q3kPeggDMP
14:32:02 186 5,176.0000 XLON 05003050000192841-E0Q3kPeggH1k
14:32:02 230 5,176.0000 XLON 07003070000192768-E0Q3kPeggH1o
14:32:02 11 5,176.0000 XLON 07003070000192768-E0Q3kPeggH1w
14:34:08 9 5,172.0000 XLON 05003050000195103-E0Q3kPeggMsB
14:34:08 168 5,172.0000 XLON 05003050000195103-E0Q3kPeggMsD
14:34:08 248 5,174.0000 XLON 07003070000194641-E0Q3kPeggMrW
14:34:10 106 5,170.0000 XLON 07003070000195342-E0Q3kPeggMx1
14:35:09 42 5,166.0000 XLON 07003070000196631-E0Q3kPeggOu8
14:35:09 182 5,166.0000 XLON 07003070000196631-E0Q3kPeggOuA
14:35:09 209 5,168.0000 XLON 05003050000197132-E0Q3kPeggOsj
14:36:26 163 5,164.0000 XLON 05003050000198934-E0Q3kPeggRMX
14:38:01 196 5,164.0000 XLON 05003050000200444-E0Q3kPeggUsS
14:39:08 165 5,162.0000 XLON 07003070000198384-E0Q3kPeggX6d
14:39:08 25 5,162.0000 XLON 07003070000198384-E0Q3kPeggX6g
14:41:03 91 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKZ
14:41:03 133 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKb
14:41:03 2 5,164.0000 XLON 07003070000202772-E
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:00
53
5,194.0000
XLON
05003050000005440-E0Q3kPegatbZ
08:01:00
213
5,194.0000
XLON
05003050000005440-E0Q3kPegatbb
08:01:00
319
5,198.0000
XLON
07003070000005454-E0Q3kPegataz
08:01:00
372
5,200.0000
XLON
05003050000005436-E0Q3kPegatW0
08:06:17
273
5,196.0000
XLON
05003050000006818-E0Q3kPegb4Lp
08:06:17
59
5,196.0000
XLON
05003050000006818-E0Q3kPegb4Lr
08:07:34
63
5,184.0000
XLON
07003070000006816-E0Q3kPegb6D4
08:07:34
289
5,194.0000
XLON
07003070000006662-E0Q3kPegb6AQ
08:07:34
155
5,192.0000
XLON
07003070000006802-E0Q3kPegb6Ai
08:08:21
264
5,192.0000
XLON
07003070000007083-E0Q3kPegb8hC
08:09:34
265
5,198.0000
XLON
05003050000007304-E0Q3kPegbB6h
08:11:20
210
5,210.0000
XLON
05003050000007658-E0Q3kPegbEec
08:11:39
294
5,202.0000
XLON
05003050000007607-E0Q3kPegbF4y
08:12:41
75
5,202.0000
XLON
05003050000007806-E0Q3kPegbH0N
08:12:52
164
5,196.0000
XLON
05003050000007494-E0Q3kPegbHKE
08:14:26
28
5,198.0000
XLON
05003050000008014-E0Q3kPegbJzt
08:14:58
284
5,196.0000
XLON
05003050000008001-E0Q3kPegbKof
08:14:58
226
5,198.0000
XLON
05003050000008014-E0Q3kPegbKnx
08:16:05
217
5,194.0000
XLON
05003050000009374-E0Q3kPegbNM0
08:17:09
122
5,186.0000
XLON
07003070000007945-E0Q3kPegbP2m
08:17:55
213
5,186.0000
XLON
05003050000010951-E0Q3kPegbQA4
08:19:21
154
5,186.0000
XLON
05003050000012559-E0Q3kPegbSky
08:20:54
213
5,178.0000
XLON
07003070000010893-E0Q3kPegbUUB
08:21:16
190
5,176.0000
XLON
05003050000013915-E0Q3kPegbV8B
08:23:07
122
5,178.0000
XLON
07003070000014521-E0Q3kPegbWtR
08:23:07
167
5,180.0000
XLON
05003050000015153-E0Q3kPegbWso
08:24:21
197
5,180.0000
XLON
05003050000016478-E0Q3kPegbYMD
08:25:14
61
5,182.0000
XLON
05003050000016670-E0Q3kPegbZNe
08:25:14
12
5,180.0000
XLON
05003050000016478-E0Q3kPegbZNi
08:26:25
162
5,180.0000
XLON
07003070000017199-E0Q3kPegbau7
08:27:41
180
5,182.0000
XLON
05003050000018133-E0Q3kPegbc3n
08:29:21
139
5,180.0000
XLON
05003050000019118-E0Q3kPegbdtJ
08:29:21
28
5,180.0000
XLON
05003050000019118-E0Q3kPegbdtQ
08:29:51
206
5,178.0000
XLON
05003050000017259-E0Q3kPegbeIV
08:30:46
73
5,172.0000
XLON
07003070000017516-E0Q3kPegbfvg
08:31:27
1
5,176.0000
XLON
07003070000021143-E0Q3kPegbh4r
08:32:20
42
5,180.0000
XLON
07003070000021508-E0Q3kPegbiE0
08:32:20
122
5,180.0000
XLON
07003070000021508-E0Q3kPegbiE2
08:32:41
227
5,180.0000
XLON
05003050000021975-E0Q3kPegbibQ
08:34:20
165
5,176.0000
XLON
07003070000021143-E0Q3kPegbkvm
08:34:28
112
5,174.0000
XLON
05003050000022985-E0Q3kPegblBe
08:34:28
77
5,174.0000
XLON
05003050000022985-E0Q3kPegblBg
08:37:05
168
5,180.0000
XLON
05003050000024695-E0Q3kPegbomw
08:38:26
191
5,182.0000
XLON
05003050000025147-E0Q3kPegbpq8
08:38:31
203
5,178.0000
XLON
07003070000024601-E0Q3kPegbpxp
08:39:42
113
5,176.0000
XLON
05003050000026313-E0Q3kPegbrL4
08:40:00
170
5,170.0000
XLON
05003050000025989-E0Q3kPegbroQ
08:41:01
112
5,172.0000
XLON
07003070000027454-E0Q3kPegbt9m
08:42:52
89
5,176.0000
XLON
07003070000028982-E0Q3kPegbvMy
08:42:52
99
5,176.0000
XLON
07003070000028982-E0Q3kPegbvMw
08:45:09
173
5,184.0000
XLON
07003070000030893-E0Q3kPegbyIt
08:45:55
23
5,180.0000
XLON
05003050000030394-E0Q3kPegbyt2
08:45:55
150
5,180.0000
XLON
05003050000030394-E0Q3kPegbysv
08:46:40
118
5,174.0000
XLON
05003050000031649-E0Q3kPegbzkd
08:48:12
4
5,170.0000
XLON
07003070000033379-E0Q3kPegc1J6
08:48:12
52
5,170.0000
XLON
07003070000033379-E0Q3kPegc1J8
08:48:12
25
5,170.0000
XLON
07003070000033379-E0Q3kPegc1JA
08:49:24
1
5,172.0000
XLON
05003050000034356-E0Q3kPegc2XQ
08:49:24
183
5,172.0000
XLON
05003050000034356-E0Q3kPegc2XS
08:51:12
213
5,172.0000
XLON
07003070000035600-E0Q3kPegc4Ac
08:52:55
49
5,174.0000
XLON
05003050000035943-E0Q3kPegc5pf
08:52:55
172
5,176.0000
XLON
07003070000036720-E0Q3kPegc5p1
08:54:19
67
5,174.0000
XLON
05003050000035943-E0Q3kPegc6ug
08:54:41
148
5,172.0000
XLON
05003050000037776-E0Q3kPegc7Gn
08:55:12
69
5,170.0000
XLON
07003070000034052-E0Q3kPegc7s0
08:55:12
56
5,170.0000
XLON
07003070000034472-E0Q3kPegc7s2
08:55:12
28
5,170.0000
XLON
07003070000034472-E0Q3kPegc7s4
08:58:08
73
5,164.0000
XLON
05003050000039010-E0Q3kPegcALw
08:59:59
128
5,168.0000
XLON
05003050000039850-E0Q3kPegcBdg
08:59:59
107
5,168.0000
XLON
07003070000039907-E0Q3kPegcBde
08:59:59
142
5,168.0000
XLON
07003070000040114-E0Q3kPegcBdi
09:01:01
245
5,168.0000
XLON
07003070000042277-E0Q3kPegcCg7
09:01:01
4
5,168.0000
XLON
07003070000042277-E0Q3kPegcCg9
09:01:48
137
5,164.0000
XLON
05003050000042221-E0Q3kPegcDFB
09:03:12
65
5,170.0000
XLON
05003050000044593-E0Q3kPegcFCU
09:03:12
60
5,170.0000
XLON
07003070000044618-E0Q3kPegcFCS
09:03:12
7
5,170.0000
XLON
07003070000044618-E0Q3kPegcFBx
09:03:20
92
5,164.0000
XLON
07003070000044619-E0Q3kPegcFVx
09:03:20
172
5,168.0000
XLON
05003050000043969-E0Q3kPegcFUv
09:05:57
95
5,150.0000
XLON
05003050000046980-E0Q3kPegcIKp
09:06:01
129
5,150.0000
XLON
07003070000047132-E0Q3kPegcIR0
09:06:35
95
5,148.0000
XLON
07003070000045737-E0Q3kPegcIwK
09:07:52
56
5,148.0000
XLON
07003070000048408-E0Q3kPegcKIr
09:08:05
88
5,148.0000
XLON
07003070000048408-E0Q3kPegcKOf
09:08:22
133
5,144.0000
XLON
05003050000045705-E0Q3kPegcKdu
09:10:00
105
5,136.0000
XLON
05003050000049385-E0Q3kPegcM5d
09:10:00
124
5,140.0000
XLON
07003070000049392-E0Q3kPegcM4X
09:11:01
6
5,136.0000
XLON
05003050000050228-E0Q3kPegcN46
09:11:01
117
5,136.0000
XLON
05003050000050228-E0Q3kPegcN3u
09:11:01
97
5,138.0000
XLON
07003070000050246-E0Q3kPegcN3G
09:14:04
83
5,126.0000
XLON
07003070000051907-E0Q3kPegcQEC
09:14:48
106
5,126.0000
XLON
07003070000052322-E0Q3kPegcR0U
09:16:01
119
5,126.0000
XLON
05003050000053310-E0Q3kPegcS8M
09:16:01
16
5,126.0000
XLON
05003050000053310-E0Q3kPegcS8O
09:16:27
128
5,136.0000
XLON
07003070000053500-E0Q3kPegcSYC
09:17:41
142
5,138.0000
XLON
05003050000054272-E0Q3kPegcToQ
09:17:47
164
5,136.0000
XLON
07003070000054266-E0Q3kPegcU0a
09:19:52
112
5,136.0000
XLON
05003050000055227-E0Q3kPegcWWu
09:23:23
66
5,142.0000
XLON
05003050000056815-E0Q3kPegcaQK
09:23:23
102
5,142.0000
XLON
05003050000056815-E0Q3kPegcaQN
09:24:00
42
5,140.0000
XLON
05003050000056275-E0Q3kPegcayf
09:24:00
101
5,140.0000
XLON
05003050000056275-E0Q3kPegcayh
09:24:21
139
5,144.0000
XLON
07003070000057500-E0Q3kPegcbLF
09:27:14
164
5,150.0000
XLON
05003050000058601-E0Q3kPegcdxf
09:32:03
120
5,152.0000
XLON
07003070000061767-E0Q3kPegci5i
09:32:03
39
5,152.0000
XLON
07003070000061767-E0Q3kPegci5k
09:32:03
56
5,152.0000
XLON
07003070000061767-E0Q3kPegci5m
09:32:07
158
5,150.0000
XLON
07003070000059473-E0Q3kPegci81
09:33:13
153
5,148.0000
XLON
05003050000062438-E0Q3kPegcj8Z
09:37:05
7
5,150.0000
XLON
05003050000064209-E0Q3kPegcn11
09:37:05
120
5,150.0000
XLON
05003050000064209-E0Q3kPegcn15
09:38:30
199
5,148.0000
XLON
05003050000063099-E0Q3kPegcoBW
09:38:30
64
5,150.0000
XLON
05003050000064815-E0Q3kPegcoB3
09:38:30
107
5,150.0000
XLON
07003070000064707-E0Q3kPegcoB1
09:39:36
92
5,144.0000
XLON
07003070000065088-E0Q3kPegcpRh
09:39:36
107
5,144.0000
XLON
07003070000065572-E0Q3kPegcpRj
09:41:32
165
5,142.0000
XLON
07003070000066861-E0Q3kPegcrP1
09:41:32
30
5,142.0000
XLON
07003070000066861-E0Q3kPegcrP3
09:44:26
182
5,142.0000
XLON
07003070000067906-E0Q3kPegcuP2
09:44:59
265
5,140.0000
XLON
05003050000065627-E0Q3kPegcuyI
09:48:12
49
5,138.0000
XLON
05003050000070461-E0Q3kPegcxko
09:48:12
77
5,138.0000
XLON
05003050000070461-E0Q3kPegcxkq
09:48:43
110
5,138.0000
XLON
05003050000070828-E0Q3kPegcy7k
09:49:21
187
5,138.0000
XLON
05003050000071225-E0Q3kPegcyav
09:49:21
18
5,138.0000
XLON
05003050000071225-E0Q3kPegcyax
09:49:48
199
5,136.0000
XLON
07003070000069293-E0Q3kPegcyxS
09:53:00
18
5,134.0000
XLON
07003070000072479-E0Q3kPegd2Pp
09:53:00
123
5,134.0000
XLON
07003070000072479-E0Q3kPegd2Pb
09:53:00
31
5,134.0000
XLON
07003070000072479-E0Q3kPegd2Pj
09:57:03
1
5,138.0000
XLON
07003070000075600-E0Q3kPegd5kU
09:57:03
73
5,138.0000
XLON
07003070000075600-E0Q3kPegd5kW
09:57:23
23
5,136.0000
XLON
05003050000074725-E0Q3kPegd5zr
10:00:06
293
5,142.0000
XLON
07003070000076528-E0Q3kPegd80Z
10:00:37
120
5,142.0000
XLON
05003050000077494-E0Q3kPegd8a7
10:01:04
186
5,142.0000
XLON
07003070000077628-E0Q3kPegd90J
10:03:24
20
5,142.0000
XLON
07003070000078514-E0Q3kPegdAMN
10:03:27
121
5,142.0000
XLON
07003070000078514-E0Q3kPegdAMq
10:06:27
232
5,144.0000
XLON
05003050000080185-E0Q3kPegdClK
10:12:22
90
5,144.0000
XLON
05003050000080781-E0Q3kPegdHHX
10:12:22
227
5,144.0000
XLON
05003050000080781-E0Q3kPegdHHZ
10:12:23
295
5,144.0000
XLON
05003050000082979-E0Q3kPegdHIr
10:12:54
86
5,144.0000
XLON
07003070000083157-E0Q3kPegdHoB
10:13:05
77
5,142.0000
XLON
05003050000080019-E0Q3kPegdHtT
10:13:05
156
5,142.0000
XLON
07003070000079284-E0Q3kPegdHtR
10:14:05
45
5,140.0000
XLON
07003070000083650-E0Q3kPegdIaR
10:14:08
78
5,140.0000
XLON
07003070000083650-E0Q3kPegdIf8
10:16:05
133
5,140.0000
XLON
05003050000084456-E0Q3kPegdJWh
10:16:05
62
5,140.0000
XLON
07003070000083650-E0Q3kPegdJWf
10:19:06
255
5,144.0000
XLON
07003070000085477-E0Q3kPegdLKr
10:19:22
110
5,144.0000
XLON
05003050000086031-E0Q3kPegdLRk
10:19:22
78
5,144.0000
XLON
05003050000086031-E0Q3kPegdLRm
10:19:22
26
5,144.0000
XLON
05003050000086031-E0Q3kPegdLRo
10:19:22
56
5,144.0000
XLON
05003050000086031-E0Q3kPegdLRq
10:21:01
139
5,144.0000
XLON
07003070000086802-E0Q3kPegdMLK
10:21:01
21
5,144.0000
XLON
07003070000086802-E0Q3kPegdMLM
10:22:41
79
5,144.0000
XLON
07003070000087423-E0Q3kPegdN6U
10:22:41
83
5,144.0000
XLON
07003070000087423-E0Q3kPegdN6W
10:25:30
164
5,146.0000
XLON
05003050000088608-E0Q3kPegdOed
10:26:32
120
5,146.0000
XLON
07003070000089024-E0Q3kPegdPZ8
10:29:36
63
5,146.0000
XLON
05003050000089459-E0Q3kPegdRWd
10:29:36
167
5,146.0000
XLON
05003050000089493-E0Q3kPegdRWf
10:30:23
197
5,144.0000
XLON
05003050000088150-E0Q3kPegdSDz
10:31:01
58
5,148.0000
XLON
07003070000090979-E0Q3kPegdT3z
10:31:01
97
5,148.0000
XLON
07003070000090979-E0Q3kPegdT41
10:32:36
155
5,144.0000
XLON
05003050000091032-E0Q3kPegdUCv
10:33:07
126
5,144.0000
XLON
05003050000091688-E0Q3kPegdUSV
10:35:53
183
5,146.0000
XLON
07003070000092859-E0Q3kPegdWcR
10:37:34
22
5,150.0000
XLON
05003050000093808-E0Q3kPegdXuo
10:38:12
157
5,150.0000
XLON
07003070000094032-E0Q3kPegdYIb
10:38:58
181
5,148.0000
XLON
07003070000093558-E0Q3kPegdYtx
10:40:22
171
5,148.0000
XLON
07003070000094493-E0Q3kPegda59
10:40:39
159
5,144.0000
XLON
05003050000094576-E0Q3kPegdaP6
10:42:25
106
5,144.0000
XLON
05003050000095699-E0Q3kPegdbW1
10:43:16
132
5,142.0000
XLON
05003050000095217-E0Q3kPegdc7j
10:48:45
187
5,148.0000
XLON
05003050000098415-E0Q3kPegdgGi
10:49:21
159
5,146.0000
XLON
07003070000097137-E0Q3kPegdgto
10:50:50
185
5,146.0000
XLON
05003050000099000-E0Q3kPegdi20
10:51:03
126
5,146.0000
XLON
05003050000099257-E0Q3kPegdiDL
10:51:52
185
5,144.0000
XLON
07003070000098439-E0Q3kPegdivG
10:53:45
107
5,142.0000
XLON
05003050000100337-E0Q3kPegdkSf
10:53:53
126
5,140.0000
XLON
05003050000099897-E0Q3kPegdkdc
10:54:58
116
5,136.0000
XLON
07003070000100398-E0Q3kPegdluD
10:58:22
92
5,136.0000
XLON
05003050000101543-E0Q3kPegdp4h
11:00:02
210
5,136.0000
XLON
05003050000102631-E0Q3kPegdqJz
11:02:33
61
5,142.0000
XLON
07003070000103360-E0Q3kPegdsUU
11:02:35
84
5,142.0000
XLON
07003070000103360-E0Q3kPegdsWA
11:03:11
150
5,140.0000
XLON
05003050000103676-E0Q3kPegdtDl
11:06:20
222
5,140.0000
XLON
05003050000104350-E0Q3kPegdvSf
11:07:44
26
5,140.0000
XLON
05003050000105594-E0Q3kPegdwNL
11:10:24
156
5,144.0000
XLON
07003070000106297-E0Q3kPegdxpJ
11:13:31
29
5,144.0000
XLON
07003070000106297-E0Q3kPegdzpF
11:13:31
157
5,144.0000
XLON
07003070000106560-E0Q3kPegdzpH
11:14:04
204
5,142.0000
XLON
05003050000106477-E0Q3kPege0L9
11:15:27
239
5,142.0000
XLON
07003070000108012-E0Q3kPege1FD
11:15:55
160
5,140.0000
XLON
05003050000105935-E0Q3kPege1cJ
11:17:06
122
5,142.0000
XLON
07003070000108687-E0Q3kPege2Mb
11:17:44
9
5,142.0000
XLON
07003070000108969-E0Q3kPege2gu
11:21:55
163
5,142.0000
XLON
05003050000110817-E0Q3kPege5I1
11:22:08
165
5,140.0000
XLON
05003050000109448-E0Q3kPege5Ou
11:24:28
149
5,140.0000
XLON
05003050000111111-E0Q3kPege6YE
11:27:06
150
5,144.0000
XLON
07003070000112091-E0Q3kPege86h
11:27:44
67
5,144.0000
XLON
07003070000112341-E0Q3kPege8LF
11:27:44
112
5,144.0000
XLON
07003070000112341-E0Q3kPege8LH
11:29:24
150
5,144.0000
XLON
07003070000112974-E0Q3kPege9kU
11:29:24
23
5,144.0000
XLON
07003070000112974-E0Q3kPege9kW
11:29:29
251
5,142.0000
XLON
05003050000112041-E0Q3kPege9or
11:31:48
142
5,142.0000
XLON
05003050000114002-E0Q3kPegeBX0
11:32:45
143
5,142.0000
XLON
05003050000114424-E0Q3kPegeByl
11:33:28
98
5,140.0000
XLON
07003070000113599-E0Q3kPegeCG8
11:36:00
131
5,140.0000
XLON
05003050000114941-E0Q3kPegeDs3
11:36:12
77
5,138.0000
XLON
07003070000114652-E0Q3kPegeDzj
11:46:21
269
5,144.0000
XLON
07003070000118410-E0Q3kPegeJMl
11:49:48
170
5,148.0000
XLON
05003050000119880-E0Q3kPegeLHn
11:49:48
60
5,148.0000
XLON
05003050000119880-E0Q3kPegeLHk
11:49:48
151
5,148.0000
XLON
05003050000119880-E0Q3kPegeLHX
11:50:24
155
5,148.0000
XLON
05003050000119899-E0Q3kPegeLfT
11:51:14
242
5,148.0000
XLON
07003070000120006-E0Q3kPegeM3d
11:51:43
272
5,146.0000
XLON
07003070000119569-E0Q3kPegeMIA
11:53:04
130
5,148.0000
XLON
07003070000120688-E0Q3kPegeN1h
11:54:37
190
5,148.0000
XLON
07003070000121180-E0Q3kPegeNhK
12:00:59
213
5,150.0000
XLON
05003050000123784-E0Q3kPegeQm6
12:03:26
256
5,154.0000
XLON
07003070000124294-E0Q3kPegeTLc
12:05:24
236
5,154.0000
XLON
05003050000125598-E0Q3kPegeUTj
12:06:50
1
5,154.0000
XLON
07003070000125885-E0Q3kPegeV9L
12:07:40
203
5,154.0000
XLON
07003070000125885-E0Q3kPegeViE
12:07:40
65
5,154.0000
XLON
07003070000125885-E0Q3kPegeViN
12:09:53
169
5,154.0000
XLON
05003050000126670-E0Q3kPegeXbA
12:11:41
267
5,154.0000
XLON
05003050000128052-E0Q3kPegeYuE
12:12:56
124
5,154.0000
XLON
07003070000128433-E0Q3kPegeZmJ
12:13:19
62
5,152.0000
XLON
05003050000124301-E0Q3kPegeaA3
12:13:19
121
5,152.0000
XLON
05003050000124301-E0Q3kPegeaA5
12:16:00
144
5,150.0000
XLON
05003050000129324-E0Q3kPegebXu
12:16:00
105
5,150.0000
XLON
07003070000129199-E0Q3kPegebXw
12:18:00
41
5,150.0000
XLON
05003050000130004-E0Q3kPegeccM
12:18:00
136
5,150.0000
XLON
07003070000129664-E0Q3kPegeccK
12:18:28
73
5,150.0000
XLON
05003050000130004-E0Q3kPegecox
12:19:56
2
5,150.0000
XLON
05003050000131570-E0Q3kPegednJ
12:19:56
130
5,150.0000
XLON
05003050000131570-E0Q3kPegednL
12:26:41
165
5,158.0000
XLON
05003050000134076-E0Q3kPegei96
12:27:26
125
5,152.0000
XLON
05003050000132390-E0Q3kPegeirG
12:27:26
74
5,152.0000
XLON
07003070000132814-E0Q3kPegeirI
12:27:26
133
5,154.0000
XLON
05003050000133940-E0Q3kPegeipn
12:27:26
71
5,154.0000
XLON
05003050000133940-E0Q3kPegeipY
12:28:13
120
5,150.0000
XLON
05003050000134646-E0Q3kPegejJq
12:30:00
8
5,150.0000
XLON
05003050000135314-E0Q3kPegekXH
12:32:07
163
5,150.0000
XLON
05003050000136232-E0Q3kPegem0T
12:32:07
5
5,150.0000
XLON
05003050000136232-E0Q3kPegem0V
12:32:38
120
5,148.0000
XLON
07003070000134111-E0Q3kPegemQW
12:32:45
163
5,148.0000
XLON
07003070000136056-E0Q3kPegemXC
12:34:30
122
5,152.0000
XLON
07003070000136602-E0Q3kPegenyg
12:36:18
104
5,160.0000
XLON
05003050000137097-E0Q3kPegepNX
12:36:18
141
5,162.0000
XLON
05003050000137477-E0Q3kPegepMb
12:36:28
123
5,158.0000
XLON
05003050000137255-E0Q3kPegepWc
12:44:03
266
5,166.0000
XLON
07003070000139399-E0Q3kPegetID
12:45:40
217
5,166.0000
XLON
05003050000140331-E0Q3kPegeu5F
12:47:57
171
5,164.0000
XLON
05003050000140268-E0Q3kPegevBY
12:55:46
382
5,168.0000
XLON
07003070000144080-E0Q3kPegezhl
12:56:06
318
5,168.0000
XLON
05003050000144514-E0Q3kPegezrj
12:59:03
252
5,168.0000
XLON
05003050000145593-E0Q3kPegf1eQ
13:01:06
213
5,168.0000
XLON
05003050000146747-E0Q3kPegf3Ms
13:01:48
86
5,160.0000
XLON
07003070000146669-E0Q3kPegf3uk
13:01:48
298
5,166.0000
XLON
07003070000143057-E0Q3kPegf3sS
13:03:58
148
5,160.0000
XLON
05003050000147479-E0Q3kPegf5et
13:03:58
127
5,160.0000
XLON
07003070000147142-E0Q3kPegf5ev
13:04:33
84
5,154.0000
XLON
05003050000148455-E0Q3kPegf64C
13:06:25
13
5,152.0000
XLON
07003070000148113-E0Q3kPegf7F8
13:06:28
105
5,152.0000
XLON
07003070000148113-E0Q3kPegf7Gr
13:10:34
78
5,150.0000
XLON
07003070000148839-E0Q3kPegf9fl
13:12:58
46
5,156.0000
XLON
05003050000151619-E0Q3kPegfBUp
13:12:58
105
5,156.0000
XLON
05003050000151619-E0Q3kPegfBUx
13:16:16
183
5,156.0000
XLON
05003050000152796-E0Q3kPegfDmm
13:19:12
2
5,158.0000
XLON
07003070000154562-E0Q3kPegfGBw
13:19:12
2
5,158.0000
XLON
07003070000154562-E0Q3kPegfGBy
13:19:12
34
5,158.0000
XLON
07003070000154562-E0Q3kPegfGC0
13:19:12
200
5,158.0000
XLON
07003070000154562-E0Q3kPegfGC2
13:19:12
1
5,158.0000
XLON
07003070000154562-E0Q3kPegfGC4
13:19:12
75
5,158.0000
XLON
07003070000154562-E0Q3kPegfGC6
13:20:18
66
5,152.0000
XLON
05003050000151302-E0Q3kPegfH3r
13:20:18
91
5,152.0000
XLON
07003070000150961-E0Q3kPegfH3p
13:20:18
70
5,152.0000
XLON
05003050000153493-E0Q3kPegfH3t
13:20:18
64
5,154.0000
XLON
05003050000151301-E0Q3kPegfH2b
13:20:18
96
5,154.0000
XLON
05003050000151428-E0Q3kPegfH2d
13:20:18
88
5,156.0000
XLON
05003050000154186-E0Q3kPegfH1l
13:20:18
122
5,156.0000
XLON
05003050000154262-E0Q3kPegfH1n
13:21:47
96
5,150.0000
XLON
07003070000155278-E0Q3kPegfHvb
13:21:47
10
5,152.0000
XLON
07003070000155679-E0Q3kPegfHvM
13:21:47
100
5,152.0000
XLON
07003070000155679-E0Q3kPegfHvD
13:24:21
5
5,150.0000
XLON
07003070000156814-E0Q3kPegfJOX
13:24:21
75
5,150.0000
XLON
07003070000156814-E0Q3kPegfJOZ
13:24:21
36
5,150.0000
XLON
07003070000156814-E0Q3kPegfJOb
13:25:49
10
5,152.0000
XLON
07003070000157011-E0Q3kPegfKNs
13:25:49
76
5,152.0000
XLON
07003070000157011-E0Q3kPegfKNo
13:26:00
137
5,150.0000
XLON
05003050000157139-E0Q3kPegfKXL
13:30:00
139
5,154.0000
XLON
05003050000158859-E0Q3kPegfNOL
13:32:35
191
5,156.0000
XLON
07003070000161830-E0Q3kPegfPbl
13:32:48
81
5,152.0000
XLON
07003070000158199-E0Q3kPegfPrJ
13:32:48
39
5,154.0000
XLON
07003070000161232-E0Q3kPegfPqb
13:32:48
152
5,154.0000
XLON
07003070000161232-E0Q3kPegfPqe
13:32:48
156
5,156.0000
XLON
07003070000162200-E0Q3kPegfPpz
13:35:42
7
5,158.0000
XLON
07003070000163111-E0Q3kPegfSDe
13:35:42
99
5,158.0000
XLON
07003070000163111-E0Q3kPegfSDg
13:38:01
60
5,154.0000
XLON
05003050000162672-E0Q3kPegfTx9
13:38:01
132
5,158.0000
XLON
07003070000164288-E0Q3kPegfTuX
13:38:01
69
5,156.0000
XLON
05003050000163480-E0Q3kPegfTuk
13:38:01
61
5,156.0000
XLON
05003050000164457-E0Q3kPegfTux
13:44:46
218
5,158.0000
XLON
05003050000167840-E0Q3kPegfYQV
13:46:08
116
5,158.0000
XLON
07003070000168659-E0Q3kPegfZVB
13:46:08
17
5,158.0000
XLON
07003070000168659-E0Q3kPegfZVD
13:47:10
17
5,158.0000
XLON
05003050000169586-E0Q3kPegfaQK
13:47:10
86
5,158.0000
XLON
05003050000169586-E0Q3kPegfaQM
13:47:48
2
5,158.0000
XLON
07003070000169408-E0Q3kPegfbBO
13:47:48
17
5,158.0000
XLON
07003070000169408-E0Q3kPegfbBQ
13:49:09
26
5,158.0000
XLON
07003070000170048-E0Q3kPegfcdj
13:49:41
51
5,152.0000
XLON
05003050000170742-E0Q3kPegfcwh
13:49:41
170
5,152.0000
XLON
07003070000169579-E0Q3kPegfcwf
13:49:41
99
5,154.0000
XLON
07003070000170222-E0Q3kPegfcw6
13:49:41
178
5,156.0000
XLON
05003050000166000-E0Q3kPegfcuz
13:49:41
62
5,156.0000
XLON
07003070000168340-E0Q3kPegfcv3
13:49:41
308
5,158.0000
XLON
07003070000170309-E0Q3kPegfcuO
13:52:05
131
5,158.0000
XLON
05003050000171781-E0Q3kPegfesm
13:52:55
132
5,154.0000
XLON
05003050000172091-E0Q3kPegffLm
13:52:55
109
5,156.0000
XLON
05003050000171562-E0Q3kPegffKj
13:55:40
93
5,156.0000
XLON
05003050000173391-E0Q3kPegfhce
13:55:40
37
5,156.0000
XLON
05003050000173391-E0Q3kPegfhcg
13:58:23
212
5,160.0000
XLON
05003050000174427-E0Q3kPegfjpF
13:59:59
30
5,162.0000
XLON
05003050000175487-E0Q3kPegfl0g
14:01:45
216
5,164.0000
XLON
05003050000176436-E0Q3kPegfmMF
14:02:53
213
5,166.0000
XLON
07003070000176519-E0Q3kPegfnCj
14:04:49
28
5,164.0000
XLON
05003050000177930-E0Q3kPegfoI4
14:05:56
109
5,164.0000
XLON
05003050000178419-E0Q3kPegfozU
14:05:56
137
5,164.0000
XLON
05003050000178419-E0Q3kPegfozQ
14:06:12
190
5,164.0000
XLON
05003050000178558-E0Q3kPegfpAv
14:06:20
21
5,164.0000
XLON
05003050000178558-E0Q3kPegfpGq
14:06:20
71
5,164.0000
XLON
05003050000178558-E0Q3kPegfpGs
14:11:39
2
5,170.0000
XLON
07003070000180599-E0Q3kPegftcf
14:11:39
103
5,170.0000
XLON
07003070000180599-E0Q3kPegftch
14:11:39
34
5,170.0000
XLON
07003070000180599-E0Q3kPegftcj
14:12:13
98
5,170.0000
XLON
07003070000180700-E0Q3kPegfu31
14:12:48
25
5,170.0000
XLON
07003070000181041-E0Q3kPegfuNS
14:13:09
218
5,168.0000
XLON
07003070000179572-E0Q3kPegfuYs
14:14:22
206
5,170.0000
XLON
05003050000182079-E0Q3kPegfvHr
14:16:01
65
5,170.0000
XLON
07003070000182455-E0Q3kPegfwLn
14:16:01
23
5,170.0000
XLON
07003070000182455-E0Q3kPegfwLp
14:16:01
61
5,170.0000
XLON
07003070000182455-E0Q3kPegfwLr
14:17:06
99
5,174.0000
XLON
05003050000183441-E0Q3kPegfx54
14:17:06
112
5,174.0000
XLON
05003050000183441-E0Q3kPegfx57
14:17:44
211
5,172.0000
XLON
07003070000182898-E0Q3kPegfxdE
14:18:44
205
5,172.0000
XLON
05003050000183995-E0Q3kPegfyTH
14:19:54
211
5,170.0000
XLON
05003050000182994-E0Q3kPegfzH1
14:21:16
182
5,174.0000
XLON
05003050000185249-E0Q3kPegg0Ds
14:22:39
131
5,172.0000
XLON
05003050000185010-E0Q3kPegg13c
14:23:34
149
5,170.0000
XLON
07003070000185571-E0Q3kPegg1dL
14:24:55
109
5,168.0000
XLON
07003070000183995-E0Q3kPegg33h
14:24:55
69
5,168.0000
XLON
07003070000184532-E0Q3kPegg33l
14:24:55
216
5,170.0000
XLON
07003070000186278-E0Q3kPegg338
14:27:07
67
5,172.0000
XLON
07003070000187667-E0Q3kPegg519
14:27:07
145
5,172.0000
XLON
07003070000187667-E0Q3kPegg51B
14:30:16
354
5,174.0000
XLON
07003070000189716-E0Q3kPeggABi
14:30:16
245
5,172.0000
XLON
05003050000189699-E0Q3kPeggABo
14:30:20
90
5,168.0000
XLON
05003050000190992-E0Q3kPeggAZO
14:30:20
77
5,170.0000
XLON
05003050000188107-E0Q3kPeggASs
14:30:20
9
5,170.0000
XLON
05003050000188107-E0Q3kPeggASu
14:30:20
211
5,170.0000
XLON
05003050000188107-E0Q3kPeggAT3
14:30:20
70
5,170.0000
XLON
05003050000189781-E0Q3kPeggAT5
14:30:20
123
5,172.0000
XLON
05003050000189699-E0Q3kPeggAS6
14:31:08
313
5,174.0000
XLON
07003070000191970-E0Q3kPeggDMP
14:32:02
186
5,176.0000
XLON
05003050000192841-E0Q3kPeggH1k
14:32:02
230
5,176.0000
XLON
07003070000192768-E0Q3kPeggH1o
14:32:02
11
5,176.0000
XLON
07003070000192768-E0Q3kPeggH1w
14:34:08
9
5,172.0000
XLON
05003050000195103-E0Q3kPeggMsB
14:34:08
168
5,172.0000
XLON
05003050000195103-E0Q3kPeggMsD
14:34:08
248
5,174.0000
XLON
07003070000194641-E0Q3kPeggMrW
14:34:10
106
5,170.0000
XLON
07003070000195342-E0Q3kPeggMx1
14:35:09
42
5,166.0000
XLON
07003070000196631-E0Q3kPeggOu8
14:35:09
182
5,166.0000
XLON
07003070000196631-E0Q3kPeggOuA
14:35:09
209
5,168.0000
XLON
05003050000197132-E0Q3kPeggOsj
14:36:26
163
5,164.0000
XLON
05003050000198934-E0Q3kPeggRMX
14:38:01
196
5,164.0000
XLON
05003050000200444-E0Q3kPeggUsS
14:39:08
165
5,162.0000
XLON
07003070000198384-E0Q3kPeggX6d
14:39:08
25
5,162.0000
XLON
07003070000198384-E0Q3kPeggX6g
14:41:03
91
5,164.0000
XLON
07003070000202772-E0Q3kPeggbKZ
14:41:03
133
5,164.0000
XLON
07003070000202772-E0Q3kPeggbKb
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 72,300
Date of transaction: 26 January 2026
Average price paid per share (pence): 5,150.6381
Lowest price paid per share (pence): 5,094.0000
Highest price paid per share (pence): 5,210.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,726,967 (excluding Treasury shares), and the
Company will hold 35,627,866 ordinary shares in Treasury.
The figure of 415,726,967 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
08:01:00 53 5,194.0000 XLON 05003050000005440-E0Q3kPegatbZ
08:01:00 213 5,194.0000 XLON 05003050000005440-E0Q3kPegatbb
08:01:00 319 5,198.0000 XLON 07003070000005454-E0Q3kPegataz
08:01:00 372 5,200.0000 XLON 05003050000005436-E0Q3kPegatW0
08:06:17 273 5,196.0000 XLON 05003050000006818-E0Q3kPegb4Lp
08:06:17 59 5,196.0000 XLON 05003050000006818-E0Q3kPegb4Lr
08:07:34 63 5,184.0000 XLON 07003070000006816-E0Q3kPegb6D4
08:07:34 289 5,194.0000 XLON 07003070000006662-E0Q3kPegb6AQ
08:07:34 155 5,192.0000 XLON 07003070000006802-E0Q3kPegb6Ai
08:08:21 264 5,192.0000 XLON 07003070000007083-E0Q3kPegb8hC
08:09:34 265 5,198.0000 XLON 05003050000007304-E0Q3kPegbB6h
08:11:20 210 5,210.0000 XLON 05003050000007658-E0Q3kPegbEec
08:11:39 294 5,202.0000 XLON 05003050000007607-E0Q3kPegbF4y
08:12:41 75 5,202.0000 XLON 05003050000007806-E0Q3kPegbH0N
08:12:52 164 5,196.0000 XLON 05003050000007494-E0Q3kPegbHKE
08:14:26 28 5,198.0000 XLON 05003050000008014-E0Q3kPegbJzt
08:14:58 284 5,196.0000 XLON 05003050000008001-E0Q3kPegbKof
08:14:58 226 5,198.0000 XLON 05003050000008014-E0Q3kPegbKnx
08:16:05 217 5,194.0000 XLON 05003050000009374-E0Q3kPegbNM0
08:17:09 122 5,186.0000 XLON 07003070000007945-E0Q3kPegbP2m
08:17:55 213 5,186.0000 XLON 05003050000010951-E0Q3kPegbQA4
08:19:21 154 5,186.0000 XLON 05003050000012559-E0Q3kPegbSky
08:20:54 213 5,178.0000 XLON 07003070000010893-E0Q3kPegbUUB
08:21:16 190 5,176.0000 XLON 05003050000013915-E0Q3kPegbV8B
08:23:07 122 5,178.0000 XLON 07003070000014521-E0Q3kPegbWtR
08:23:07 167 5,180.0000 XLON 05003050000015153-E0Q3kPegbWso
08:24:21 197 5,180.0000 XLON 05003050000016478-E0Q3kPegbYMD
08:25:14 61 5,182.0000 XLON 05003050000016670-E0Q3kPegbZNe
08:25:14 12 5,180.0000 XLON 05003050000016478-E0Q3kPegbZNi
08:26:25 162 5,180.0000 XLON 07003070000017199-E0Q3kPegbau7
08:27:41 180 5,182.0000 XLON 05003050000018133-E0Q3kPegbc3n
08:29:21 139 5,180.0000 XLON 05003050000019118-E0Q3kPegbdtJ
08:29:21 28 5,180.0000 XLON 05003050000019118-E0Q3kPegbdtQ
08:29:51 206 5,178.0000 XLON 05003050000017259-E0Q3kPegbeIV
08:30:46 73 5,172.0000 XLON 07003070000017516-E0Q3kPegbfvg
08:31:27 1 5,176.0000 XLON 07003070000021143-E0Q3kPegbh4r
08:32:20 42 5,180.0000 XLON 07003070000021508-E0Q3kPegbiE0
08:32:20 122 5,180.0000 XLON 07003070000021508-E0Q3kPegbiE2
08:32:41 227 5,180.0000 XLON 05003050000021975-E0Q3kPegbibQ
08:34:20 165 5,176.0000 XLON 07003070000021143-E0Q3kPegbkvm
08:34:28 112 5,174.0000 XLON 05003050000022985-E0Q3kPegblBe
08:34:28 77 5,174.0000 XLON 05003050000022985-E0Q3kPegblBg
08:37:05 168 5,180.0000 XLON 05003050000024695-E0Q3kPegbomw
08:38:26 191 5,182.0000 XLON 05003050000025147-E0Q3kPegbpq8
08:38:31 203 5,178.0000 XLON 07003070000024601-E0Q3kPegbpxp
08:39:42 113 5,176.0000 XLON 05003050000026313-E0Q3kPegbrL4
08:40:00 170 5,170.0000 XLON 05003050000025989-E0Q3kPegbroQ
08:41:01 112 5,172.0000 XLON 07003070000027454-E0Q3kPegbt9m
08:42:52 89 5,176.0000 XLON 07003070000028982-E0Q3kPegbvMy
08:42:52 99 5,176.0000 XLON 07003070000028982-E0Q3kPegbvMw
08:45:09 173 5,184.0000 XLON 07003070000030893-E0Q3kPegbyIt
08:45:55 23 5,180.0000 XLON 05003050000030394-E0Q3kPegbyt2
08:45:55 150 5,180.0000 XLON 05003050000030394-E0Q3kPegbysv
08:46:40 118 5,174.0000 XLON 05003050000031649-E0Q3kPegbzkd
08:48:12 4 5,170.0000 XLON 07003070000033379-E0Q3kPegc1J6
08:48:12 52 5,170.0000 XLON 07003070000033379-E0Q3kPegc1J8
08:48:12 25 5,170.0000 XLON 07003070000033379-E0Q3kPegc1JA
08:49:24 1 5,172.0000 XLON 05003050000034356-E0Q3kPegc2XQ
08:49:24 183 5,172.0000 XLON 05003050000034356-E0Q3kPegc2XS
08:51:12 213 5,172.0000 XLON 07003070000035600-E0Q3kPegc4Ac
08:52:55 49 5,174.0000 XLON 05003050000035943-E0Q3kPegc5pf
08:52:55 172 5,176.0000 XLON 07003070000036720-E0Q3kPegc5p1
08:54:19 67 5,174.0000 XLON 05003050000035943-E0Q3kPegc6ug
08:54:41 148 5,172.0000 XLON 05003050000037776-E0Q3kPegc7Gn
08:55:12 69 5,170.0000 XLON 07003070000034052-E0Q3kPegc7s0
08:55:12 56 5,170.0000 XLON 07003070000034472-E0Q3kPegc7s2
08:55:12 28 5,170.0000 XLON 07003070000034472-E0Q3kPegc7s4
08:58:08 73 5,164.0000 XLON 05003050000039010-E0Q3kPegcALw
08:59:59 128 5,168.0000 XLON 05003050000039850-E0Q3kPegcBdg
08:59:59 107 5,168.0000 XLON 07003070000039907-E0Q3kPegcBde
08:59:59 142 5,168.0000 XLON 07003070000040114-E0Q3kPegcBdi
09:01:01 245 5,168.0000 XLON 07003070000042277-E0Q3kPegcCg7
09:01:01 4 5,168.0000 XLON 07003070000042277-E0Q3kPegcCg9
09:01:48 137 5,164.0000 XLON 05003050000042221-E0Q3kPegcDFB
09:03:12 65 5,170.0000 XLON 05003050000044593-E0Q3kPegcFCU
09:03:12 60 5,170.0000 XLON 07003070000044618-E0Q3kPegcFCS
09:03:12 7 5,170.0000 XLON 07003070000044618-E0Q3kPegcFBx
09:03:20 92 5,164.0000 XLON 07003070000044619-E0Q3kPegcFVx
09:03:20 172 5,168.0000 XLON 05003050000043969-E0Q3kPegcFUv
09:05:57 95 5,150.0000 XLON 05003050000046980-E0Q3kPegcIKp
09:06:01 129 5,150.0000 XLON 07003070000047132-E0Q3kPegcIR0
09:06:35 95 5,148.0000 XLON 07003070000045737-E0Q3kPegcIwK
09:07:52 56 5,148.0000 XLON 07003070000048408-E0Q3kPegcKIr
09:08:05 88 5,148.0000 XLON 07003070000048408-E0Q3kPegcKOf
09:08:22 133 5,144.0000 XLON 05003050000045705-E0Q3kPegcKdu
09:10:00 105 5,136.0000 XLON 05003050000049385-E0Q3kPegcM5d
09:10:00 124 5,140.0000 XLON 07003070000049392-E0Q3kPegcM4X
09:11:01 6 5,136.0000 XLON 05003050000050228-E0Q3kPegcN46
09:11:01 117 5,136.0000 XLON 05003050000050228-E0Q3kPegcN3u
09:11:01 97 5,138.0000 XLON 07003070000050246-E0Q3kPegcN3G
09:14:04 83 5,126.0000 XLON 07003070000051907-E0Q3kPegcQEC
09:14:48 106 5,126.0000 XLON 07003070000052322-E0Q3kPegcR0U
09:16:01 119 5,126.0000 XLON 05003050000053310-E0Q3kPegcS8M
09:16:01 16 5,126.0000 XLON 05003050000053310-E0Q3kPegcS8O
09:16:27 128 5,136.0000 XLON 07003070000053500-E0Q3kPegcSYC
09:17:41 142 5,138.0000 XLON 05003050000054272-E0Q3kPegcToQ
09:17:47 164 5,136.0000 XLON 07003070000054266-E0Q3kPegcU0a
09:19:52 112 5,136.0000 XLON 05003050000055227-E0Q3kPegcWWu
09:23:23 66 5,142.0000 XLON 05003050000056815-E0Q3kPegcaQK
09:23:23 102 5,142.0000 XLON 05003050000056815-E0Q3kPegcaQN
09:24:00 42 5,140.0000 XLON 05003050000056275-E0Q3kPegcayf
09:24:00 101 5,140.0000 XLON 05003050000056275-E0Q3kPegcayh
09:24:21 139 5,144.0000 XLON 07003070000057500-E0Q3kPegcbLF
09:27:14 164 5,150.0000 XLON 05003050000058601-E0Q3kPegcdxf
09:32:03 120 5,152.0000 XLON 07003070000061767-E0Q3kPegci5i
09:32:03 39 5,152.0000 XLON 07003070000061767-E0Q3kPegci5k
09:32:03 56 5,152.0000 XLON 07003070000061767-E0Q3kPegci5m
09:32:07 158 5,150.0000 XLON 07003070000059473-E0Q3kPegci81
09:33:13 153 5,148.0000 XLON 05003050000062438-E0Q3kPegcj8Z
09:37:05 7 5,150.0000 XLON 05003050000064209-E0Q3kPegcn11
09:37:05 120 5,150.0000 XLON 05003050000064209-E0Q3kPegcn15
09:38:30 199 5,148.0000 XLON 05003050000063099-E0Q3kPegcoBW
09:38:30 64 5,150.0000 XLON 05003050000064815-E0Q3kPegcoB3
09:38:30 107 5,150.0000 XLON 07003070000064707-E0Q3kPegcoB1
09:39:36 92 5,144.0000 XLON 07003070000065088-E0Q3kPegcpRh
09:39:36 107 5,144.0000 XLON 07003070000065572-E0Q3kPegcpRj
09:41:32 165 5,142.0000 XLON 07003070000066861-E0Q3kPegcrP1
09:41:32 30 5,142.0000 XLON 07003070000066861-E0Q3kPegcrP3
09:44:26 182 5,142.0000 XLON 07003070000067906-E0Q3kPegcuP2
09:44:59 265 5,140.0000 XLON 05003050000065627-E0Q3kPegcuyI
09:48:12 49 5,138.0000 XLON 05003050000070461-E0Q3kPegcxko
09:48:12 77 5,138.0000 XLON 05003050000070461-E0Q3kPegcxkq
09:48:43 110 5,138.0000 XLON 05003050000070828-E0Q3kPegcy7k
09:49:21 187 5,138.0000 XLON 05003050000071225-E0Q3kPegcyav
09:49:21 18 5,138.0000 XLON 05003050000071225-E0Q3kPegcyax
09:49:48 199 5,136.0000 XLON 07003070000069293-E0Q3kPegcyxS
09:53:00 18 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pp
09:53:00 123 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pb
09:53:00 31 5,134.0000 XLON 07003070000072479-E0Q3kPegd2Pj
09:57:03 1 5,138.0000 XLON 07003070000075600-E0Q3kPegd5kU
09:57:03 73 5,138.0000 XLON 07003070000075600-E0Q3kPegd5kW
09:57:23 23 5,136.0000 XLON 05003050000074725-E0Q3kPegd5zr
10:00:06 293 5,142.0000 XLON 07003070000076528-E0Q3kPegd80Z
10:00:37 120 5,142.0000 XLON 05003050000077494-E0Q3kPegd8a7
10:01:04 186 5,142.0000 XLON 07003070000077628-E0Q3kPegd90J
10:03:24 20 5,142.0000 XLON 07003070000078514-E0Q3kPegdAMN
10:03:27 121 5,142.0000 XLON 07003070000078514-E0Q3kPegdAMq
10:06:27 232 5,144.0000 XLON 05003050000080185-E0Q3kPegdClK
10:12:22 90 5,144.0000 XLON 05003050000080781-E0Q3kPegdHHX
10:12:22 227 5,144.0000 XLON 05003050000080781-E0Q3kPegdHHZ
10:12:23 295 5,144.0000 XLON 05003050000082979-E0Q3kPegdHIr
10:12:54 86 5,144.0000 XLON 07003070000083157-E0Q3kPegdHoB
10:13:05 77 5,142.0000 XLON 05003050000080019-E0Q3kPegdHtT
10:13:05 156 5,142.0000 XLON 07003070000079284-E0Q3kPegdHtR
10:14:05 45 5,140.0000 XLON 07003070000083650-E0Q3kPegdIaR
10:14:08 78 5,140.0000 XLON 07003070000083650-E0Q3kPegdIf8
10:16:05 133 5,140.0000 XLON 05003050000084456-E0Q3kPegdJWh
10:16:05 62 5,140.0000 XLON 07003070000083650-E0Q3kPegdJWf
10:19:06 255 5,144.0000 XLON 07003070000085477-E0Q3kPegdLKr
10:19:22 110 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRk
10:19:22 78 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRm
10:19:22 26 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRo
10:19:22 56 5,144.0000 XLON 05003050000086031-E0Q3kPegdLRq
10:21:01 139 5,144.0000 XLON 07003070000086802-E0Q3kPegdMLK
10:21:01 21 5,144.0000 XLON 07003070000086802-E0Q3kPegdMLM
10:22:41 79 5,144.0000 XLON 07003070000087423-E0Q3kPegdN6U
10:22:41 83 5,144.0000 XLON 07003070000087423-E0Q3kPegdN6W
10:25:30 164 5,146.0000 XLON 05003050000088608-E0Q3kPegdOed
10:26:32 120 5,146.0000 XLON 07003070000089024-E0Q3kPegdPZ8
10:29:36 63 5,146.0000 XLON 05003050000089459-E0Q3kPegdRWd
10:29:36 167 5,146.0000 XLON 05003050000089493-E0Q3kPegdRWf
10:30:23 197 5,144.0000 XLON 05003050000088150-E0Q3kPegdSDz
10:31:01 58 5,148.0000 XLON 07003070000090979-E0Q3kPegdT3z
10:31:01 97 5,148.0000 XLON 07003070000090979-E0Q3kPegdT41
10:32:36 155 5,144.0000 XLON 05003050000091032-E0Q3kPegdUCv
10:33:07 126 5,144.0000 XLON 05003050000091688-E0Q3kPegdUSV
10:35:53 183 5,146.0000 XLON 07003070000092859-E0Q3kPegdWcR
10:37:34 22 5,150.0000 XLON 05003050000093808-E0Q3kPegdXuo
10:38:12 157 5,150.0000 XLON 07003070000094032-E0Q3kPegdYIb
10:38:58 181 5,148.0000 XLON 07003070000093558-E0Q3kPegdYtx
10:40:22 171 5,148.0000 XLON 07003070000094493-E0Q3kPegda59
10:40:39 159 5,144.0000 XLON 05003050000094576-E0Q3kPegdaP6
10:42:25 106 5,144.0000 XLON 05003050000095699-E0Q3kPegdbW1
10:43:16 132 5,142.0000 XLON 05003050000095217-E0Q3kPegdc7j
10:48:45 187 5,148.0000 XLON 05003050000098415-E0Q3kPegdgGi
10:49:21 159 5,146.0000 XLON 07003070000097137-E0Q3kPegdgto
10:50:50 185 5,146.0000 XLON 05003050000099000-E0Q3kPegdi20
10:51:03 126 5,146.0000 XLON 05003050000099257-E0Q3kPegdiDL
10:51:52 185 5,144.0000 XLON 07003070000098439-E0Q3kPegdivG
10:53:45 107 5,142.0000 XLON 05003050000100337-E0Q3kPegdkSf
10:53:53 126 5,140.0000 XLON 05003050000099897-E0Q3kPegdkdc
10:54:58 116 5,136.0000 XLON 07003070000100398-E0Q3kPegdluD
10:58:22 92 5,136.0000 XLON 05003050000101543-E0Q3kPegdp4h
11:00:02 210 5,136.0000 XLON 05003050000102631-E0Q3kPegdqJz
11:02:33 61 5,142.0000 XLON 07003070000103360-E0Q3kPegdsUU
11:02:35 84 5,142.0000 XLON 07003070000103360-E0Q3kPegdsWA
11:03:11 150 5,140.0000 XLON 05003050000103676-E0Q3kPegdtDl
11:06:20 222 5,140.0000 XLON 05003050000104350-E0Q3kPegdvSf
11:07:44 26 5,140.0000 XLON 05003050000105594-E0Q3kPegdwNL
11:10:24 156 5,144.0000 XLON 07003070000106297-E0Q3kPegdxpJ
11:13:31 29 5,144.0000 XLON 07003070000106297-E0Q3kPegdzpF
11:13:31 157 5,144.0000 XLON 07003070000106560-E0Q3kPegdzpH
11:14:04 204 5,142.0000 XLON 05003050000106477-E0Q3kPege0L9
11:15:27 239 5,142.0000 XLON 07003070000108012-E0Q3kPege1FD
11:15:55 160 5,140.0000 XLON 05003050000105935-E0Q3kPege1cJ
11:17:06 122 5,142.0000 XLON 07003070000108687-E0Q3kPege2Mb
11:17:44 9 5,142.0000 XLON 07003070000108969-E0Q3kPege2gu
11:21:55 163 5,142.0000 XLON 05003050000110817-E0Q3kPege5I1
11:22:08 165 5,140.0000 XLON 05003050000109448-E0Q3kPege5Ou
11:24:28 149 5,140.0000 XLON 05003050000111111-E0Q3kPege6YE
11:27:06 150 5,144.0000 XLON 07003070000112091-E0Q3kPege86h
11:27:44 67 5,144.0000 XLON 07003070000112341-E0Q3kPege8LF
11:27:44 112 5,144.0000 XLON 07003070000112341-E0Q3kPege8LH
11:29:24 150 5,144.0000 XLON 07003070000112974-E0Q3kPege9kU
11:29:24 23 5,144.0000 XLON 07003070000112974-E0Q3kPege9kW
11:29:29 251 5,142.0000 XLON 05003050000112041-E0Q3kPege9or
11:31:48 142 5,142.0000 XLON 05003050000114002-E0Q3kPegeBX0
11:32:45 143 5,142.0000 XLON 05003050000114424-E0Q3kPegeByl
11:33:28 98 5,140.0000 XLON 07003070000113599-E0Q3kPegeCG8
11:36:00 131 5,140.0000 XLON 05003050000114941-E0Q3kPegeDs3
11:36:12 77 5,138.0000 XLON 07003070000114652-E0Q3kPegeDzj
11:46:21 269 5,144.0000 XLON 07003070000118410-E0Q3kPegeJMl
11:49:48 170 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHn
11:49:48 60 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHk
11:49:48 151 5,148.0000 XLON 05003050000119880-E0Q3kPegeLHX
11:50:24 155 5,148.0000 XLON 05003050000119899-E0Q3kPegeLfT
11:51:14 242 5,148.0000 XLON 07003070000120006-E0Q3kPegeM3d
11:51:43 272 5,146.0000 XLON 07003070000119569-E0Q3kPegeMIA
11:53:04 130 5,148.0000 XLON 07003070000120688-E0Q3kPegeN1h
11:54:37 190 5,148.0000 XLON 07003070000121180-E0Q3kPegeNhK
12:00:59 213 5,150.0000 XLON 05003050000123784-E0Q3kPegeQm6
12:03:26 256 5,154.0000 XLON 07003070000124294-E0Q3kPegeTLc
12:05:24 236 5,154.0000 XLON 05003050000125598-E0Q3kPegeUTj
12:06:50 1 5,154.0000 XLON 07003070000125885-E0Q3kPegeV9L
12:07:40 203 5,154.0000 XLON 07003070000125885-E0Q3kPegeViE
12:07:40 65 5,154.0000 XLON 07003070000125885-E0Q3kPegeViN
12:09:53 169 5,154.0000 XLON 05003050000126670-E0Q3kPegeXbA
12:11:41 267 5,154.0000 XLON 05003050000128052-E0Q3kPegeYuE
12:12:56 124 5,154.0000 XLON 07003070000128433-E0Q3kPegeZmJ
12:13:19 62 5,152.0000 XLON 05003050000124301-E0Q3kPegeaA3
12:13:19 121 5,152.0000 XLON 05003050000124301-E0Q3kPegeaA5
12:16:00 144 5,150.0000 XLON 05003050000129324-E0Q3kPegebXu
12:16:00 105 5,150.0000 XLON 07003070000129199-E0Q3kPegebXw
12:18:00 41 5,150.0000 XLON 05003050000130004-E0Q3kPegeccM
12:18:00 136 5,150.0000 XLON 07003070000129664-E0Q3kPegeccK
12:18:28 73 5,150.0000 XLON 05003050000130004-E0Q3kPegecox
12:19:56 2 5,150.0000 XLON 05003050000131570-E0Q3kPegednJ
12:19:56 130 5,150.0000 XLON 05003050000131570-E0Q3kPegednL
12:26:41 165 5,158.0000 XLON 05003050000134076-E0Q3kPegei96
12:27:26 125 5,152.0000 XLON 05003050000132390-E0Q3kPegeirG
12:27:26 74 5,152.0000 XLON 07003070000132814-E0Q3kPegeirI
12:27:26 133 5,154.0000 XLON 05003050000133940-E0Q3kPegeipn
12:27:26 71 5,154.0000 XLON 05003050000133940-E0Q3kPegeipY
12:28:13 120 5,150.0000 XLON 05003050000134646-E0Q3kPegejJq
12:30:00 8 5,150.0000 XLON 05003050000135314-E0Q3kPegekXH
12:32:07 163 5,150.0000 XLON 05003050000136232-E0Q3kPegem0T
12:32:07 5 5,150.0000 XLON 05003050000136232-E0Q3kPegem0V
12:32:38 120 5,148.0000 XLON 07003070000134111-E0Q3kPegemQW
12:32:45 163 5,148.0000 XLON 07003070000136056-E0Q3kPegemXC
12:34:30 122 5,152.0000 XLON 07003070000136602-E0Q3kPegenyg
12:36:18 104 5,160.0000 XLON 05003050000137097-E0Q3kPegepNX
12:36:18 141 5,162.0000 XLON 05003050000137477-E0Q3kPegepMb
12:36:28 123 5,158.0000 XLON 05003050000137255-E0Q3kPegepWc
12:44:03 266 5,166.0000 XLON 07003070000139399-E0Q3kPegetID
12:45:40 217 5,166.0000 XLON 05003050000140331-E0Q3kPegeu5F
12:47:57 171 5,164.0000 XLON 05003050000140268-E0Q3kPegevBY
12:55:46 382 5,168.0000 XLON 07003070000144080-E0Q3kPegezhl
12:56:06 318 5,168.0000 XLON 05003050000144514-E0Q3kPegezrj
12:59:03 252 5,168.0000 XLON 05003050000145593-E0Q3kPegf1eQ
13:01:06 213 5,168.0000 XLON 05003050000146747-E0Q3kPegf3Ms
13:01:48 86 5,160.0000 XLON 07003070000146669-E0Q3kPegf3uk
13:01:48 298 5,166.0000 XLON 07003070000143057-E0Q3kPegf3sS
13:03:58 148 5,160.0000 XLON 05003050000147479-E0Q3kPegf5et
13:03:58 127 5,160.0000 XLON 07003070000147142-E0Q3kPegf5ev
13:04:33 84 5,154.0000 XLON 05003050000148455-E0Q3kPegf64C
13:06:25 13 5,152.0000 XLON 07003070000148113-E0Q3kPegf7F8
13:06:28 105 5,152.0000 XLON 07003070000148113-E0Q3kPegf7Gr
13:10:34 78 5,150.0000 XLON 07003070000148839-E0Q3kPegf9fl
13:12:58 46 5,156.0000 XLON 05003050000151619-E0Q3kPegfBUp
13:12:58 105 5,156.0000 XLON 05003050000151619-E0Q3kPegfBUx
13:16:16 183 5,156.0000 XLON 05003050000152796-E0Q3kPegfDmm
13:19:12 2 5,158.0000 XLON 07003070000154562-E0Q3kPegfGBw
13:19:12 2 5,158.0000 XLON 07003070000154562-E0Q3kPegfGBy
13:19:12 34 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC0
13:19:12 200 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC2
13:19:12 1 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC4
13:19:12 75 5,158.0000 XLON 07003070000154562-E0Q3kPegfGC6
13:20:18 66 5,152.0000 XLON 05003050000151302-E0Q3kPegfH3r
13:20:18 91 5,152.0000 XLON 07003070000150961-E0Q3kPegfH3p
13:20:18 70 5,152.0000 XLON 05003050000153493-E0Q3kPegfH3t
13:20:18 64 5,154.0000 XLON 05003050000151301-E0Q3kPegfH2b
13:20:18 96 5,154.0000 XLON 05003050000151428-E0Q3kPegfH2d
13:20:18 88 5,156.0000 XLON 05003050000154186-E0Q3kPegfH1l
13:20:18 122 5,156.0000 XLON 05003050000154262-E0Q3kPegfH1n
13:21:47 96 5,150.0000 XLON 07003070000155278-E0Q3kPegfHvb
13:21:47 10 5,152.0000 XLON 07003070000155679-E0Q3kPegfHvM
13:21:47 100 5,152.0000 XLON 07003070000155679-E0Q3kPegfHvD
13:24:21 5 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOX
13:24:21 75 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOZ
13:24:21 36 5,150.0000 XLON 07003070000156814-E0Q3kPegfJOb
13:25:49 10 5,152.0000 XLON 07003070000157011-E0Q3kPegfKNs
13:25:49 76 5,152.0000 XLON 07003070000157011-E0Q3kPegfKNo
13:26:00 137 5,150.0000 XLON 05003050000157139-E0Q3kPegfKXL
13:30:00 139 5,154.0000 XLON 05003050000158859-E0Q3kPegfNOL
13:32:35 191 5,156.0000 XLON 07003070000161830-E0Q3kPegfPbl
13:32:48 81 5,152.0000 XLON 07003070000158199-E0Q3kPegfPrJ
13:32:48 39 5,154.0000 XLON 07003070000161232-E0Q3kPegfPqb
13:32:48 152 5,154.0000 XLON 07003070000161232-E0Q3kPegfPqe
13:32:48 156 5,156.0000 XLON 07003070000162200-E0Q3kPegfPpz
13:35:42 7 5,158.0000 XLON 07003070000163111-E0Q3kPegfSDe
13:35:42 99 5,158.0000 XLON 07003070000163111-E0Q3kPegfSDg
13:38:01 60 5,154.0000 XLON 05003050000162672-E0Q3kPegfTx9
13:38:01 132 5,158.0000 XLON 07003070000164288-E0Q3kPegfTuX
13:38:01 69 5,156.0000 XLON 05003050000163480-E0Q3kPegfTuk
13:38:01 61 5,156.0000 XLON 05003050000164457-E0Q3kPegfTux
13:44:46 218 5,158.0000 XLON 05003050000167840-E0Q3kPegfYQV
13:46:08 116 5,158.0000 XLON 07003070000168659-E0Q3kPegfZVB
13:46:08 17 5,158.0000 XLON 07003070000168659-E0Q3kPegfZVD
13:47:10 17 5,158.0000 XLON 05003050000169586-E0Q3kPegfaQK
13:47:10 86 5,158.0000 XLON 05003050000169586-E0Q3kPegfaQM
13:47:48 2 5,158.0000 XLON 07003070000169408-E0Q3kPegfbBO
13:47:48 17 5,158.0000 XLON 07003070000169408-E0Q3kPegfbBQ
13:49:09 26 5,158.0000 XLON 07003070000170048-E0Q3kPegfcdj
13:49:41 51 5,152.0000 XLON 05003050000170742-E0Q3kPegfcwh
13:49:41 170 5,152.0000 XLON 07003070000169579-E0Q3kPegfcwf
13:49:41 99 5,154.0000 XLON 07003070000170222-E0Q3kPegfcw6
13:49:41 178 5,156.0000 XLON 05003050000166000-E0Q3kPegfcuz
13:49:41 62 5,156.0000 XLON 07003070000168340-E0Q3kPegfcv3
13:49:41 308 5,158.0000 XLON 07003070000170309-E0Q3kPegfcuO
13:52:05 131 5,158.0000 XLON 05003050000171781-E0Q3kPegfesm
13:52:55 132 5,154.0000 XLON 05003050000172091-E0Q3kPegffLm
13:52:55 109 5,156.0000 XLON 05003050000171562-E0Q3kPegffKj
13:55:40 93 5,156.0000 XLON 05003050000173391-E0Q3kPegfhce
13:55:40 37 5,156.0000 XLON 05003050000173391-E0Q3kPegfhcg
13:58:23 212 5,160.0000 XLON 05003050000174427-E0Q3kPegfjpF
13:59:59 30 5,162.0000 XLON 05003050000175487-E0Q3kPegfl0g
14:01:45 216 5,164.0000 XLON 05003050000176436-E0Q3kPegfmMF
14:02:53 213 5,166.0000 XLON 07003070000176519-E0Q3kPegfnCj
14:04:49 28 5,164.0000 XLON 05003050000177930-E0Q3kPegfoI4
14:05:56 109 5,164.0000 XLON 05003050000178419-E0Q3kPegfozU
14:05:56 137 5,164.0000 XLON 05003050000178419-E0Q3kPegfozQ
14:06:12 190 5,164.0000 XLON 05003050000178558-E0Q3kPegfpAv
14:06:20 21 5,164.0000 XLON 05003050000178558-E0Q3kPegfpGq
14:06:20 71 5,164.0000 XLON 05003050000178558-E0Q3kPegfpGs
14:11:39 2 5,170.0000 XLON 07003070000180599-E0Q3kPegftcf
14:11:39 103 5,170.0000 XLON 07003070000180599-E0Q3kPegftch
14:11:39 34 5,170.0000 XLON 07003070000180599-E0Q3kPegftcj
14:12:13 98 5,170.0000 XLON 07003070000180700-E0Q3kPegfu31
14:12:48 25 5,170.0000 XLON 07003070000181041-E0Q3kPegfuNS
14:13:09 218 5,168.0000 XLON 07003070000179572-E0Q3kPegfuYs
14:14:22 206 5,170.0000 XLON 05003050000182079-E0Q3kPegfvHr
14:16:01 65 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLn
14:16:01 23 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLp
14:16:01 61 5,170.0000 XLON 07003070000182455-E0Q3kPegfwLr
14:17:06 99 5,174.0000 XLON 05003050000183441-E0Q3kPegfx54
14:17:06 112 5,174.0000 XLON 05003050000183441-E0Q3kPegfx57
14:17:44 211 5,172.0000 XLON 07003070000182898-E0Q3kPegfxdE
14:18:44 205 5,172.0000 XLON 05003050000183995-E0Q3kPegfyTH
14:19:54 211 5,170.0000 XLON 05003050000182994-E0Q3kPegfzH1
14:21:16 182 5,174.0000 XLON 05003050000185249-E0Q3kPegg0Ds
14:22:39 131 5,172.0000 XLON 05003050000185010-E0Q3kPegg13c
14:23:34 149 5,170.0000 XLON 07003070000185571-E0Q3kPegg1dL
14:24:55 109 5,168.0000 XLON 07003070000183995-E0Q3kPegg33h
14:24:55 69 5,168.0000 XLON 07003070000184532-E0Q3kPegg33l
14:24:55 216 5,170.0000 XLON 07003070000186278-E0Q3kPegg338
14:27:07 67 5,172.0000 XLON 07003070000187667-E0Q3kPegg519
14:27:07 145 5,172.0000 XLON 07003070000187667-E0Q3kPegg51B
14:30:16 354 5,174.0000 XLON 07003070000189716-E0Q3kPeggABi
14:30:16 245 5,172.0000 XLON 05003050000189699-E0Q3kPeggABo
14:30:20 90 5,168.0000 XLON 05003050000190992-E0Q3kPeggAZO
14:30:20 77 5,170.0000 XLON 05003050000188107-E0Q3kPeggASs
14:30:20 9 5,170.0000 XLON 05003050000188107-E0Q3kPeggASu
14:30:20 211 5,170.0000 XLON 05003050000188107-E0Q3kPeggAT3
14:30:20 70 5,170.0000 XLON 05003050000189781-E0Q3kPeggAT5
14:30:20 123 5,172.0000 XLON 05003050000189699-E0Q3kPeggAS6
14:31:08 313 5,174.0000 XLON 07003070000191970-E0Q3kPeggDMP
14:32:02 186 5,176.0000 XLON 05003050000192841-E0Q3kPeggH1k
14:32:02 230 5,176.0000 XLON 07003070000192768-E0Q3kPeggH1o
14:32:02 11 5,176.0000 XLON 07003070000192768-E0Q3kPeggH1w
14:34:08 9 5,172.0000 XLON 05003050000195103-E0Q3kPeggMsB
14:34:08 168 5,172.0000 XLON 05003050000195103-E0Q3kPeggMsD
14:34:08 248 5,174.0000 XLON 07003070000194641-E0Q3kPeggMrW
14:34:10 106 5,170.0000 XLON 07003070000195342-E0Q3kPeggMx1
14:35:09 42 5,166.0000 XLON 07003070000196631-E0Q3kPeggOu8
14:35:09 182 5,166.0000 XLON 07003070000196631-E0Q3kPeggOuA
14:35:09 209 5,168.0000 XLON 05003050000197132-E0Q3kPeggOsj
14:36:26 163 5,164.0000 XLON 05003050000198934-E0Q3kPeggRMX
14:38:01 196 5,164.0000 XLON 05003050000200444-E0Q3kPeggUsS
14:39:08 165 5,162.0000 XLON 07003070000198384-E0Q3kPeggX6d
14:39:08 25 5,162.0000 XLON 07003070000198384-E0Q3kPeggX6g
14:41:03 91 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKZ
14:41:03 133 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKb
14:41:03 2 5,164.0000 XLON 07003070000202772-E0Q3kPeggbKS
14:41:08 26 5,164.0000 XLON 07003070000203015-E0Q3kPeggbVI
14:42:00 229 5,162.0000 XLON 07003070000203565-E0Q3kPeggd7l
14:43:23 315 5,162.0000 XLON 05003050000205669-E0Q3kPeggfQb
14:43:45 129 5,160.0000 XLON 07003070000201481-E0Q3kPeggfvx
14:43:57 115 5,160.0000 XLON 07003070000201481-E0Q3kPegggE9
14:45:00 65 5,160.0000 XLON 05003050000207071-E0Q3kPeggi7t
14:45:00 122 5,160.0000 XLON 07003070000206597-E0Q3kPeggi7v
14:46:08 224 5,166.0000 XLON 07003070000207633-E0Q3kPeggk8Z
14:46:50 201 5,162.0000 XLON 05003050000207873-E0Q3kPegglTQ
14:46:50 243 5,162.0000 XLON 07003070000207491-E0Q3kPegglTS
14:48:21 246 5,166.0000 XLON 05003050000209643-E0Q3kPeggnzX
14:49:57 31 5,164.0000 XLON 07003070000209129-E0Q3kPeggqzP
14:49:57 199 5,164.0000 XLON 07003070000209129-E0Q3kPeggqzM
14:50:53 165 5,162.0000 XLON 07003070000210500-E0Q3kPeggsb9
14:51:25 185 5,164.0000 XLON 05003050000212354-E0Q3kPeggtV4
14:53:09 156 5,164.0000 XLON 05003050000213064-E0Q3kPeggw3K
14:53:09 79 5,164.0000 XLON 07003070000213082-E0Q3kPeggw3O
14:53:09 244 5,166.0000 XLON 05003050000213605-E0Q3kPeggw2W
14:54:29 261 5,164.0000 XLON 07003070000214263-E0Q3kPeggy9b
14:55:24 221 5,162.0000 XLON 07003070000214264-E0Q3kPeggzUV
14:56:12 238 5,156.0000 XLON 07003070000215649-E0Q3kPegh0wJ
14:57:20 249 5,154.0000 XLON 05003050000216116-E0Q3kPegh2kJ
14:57:49 130 5,152.0000 XLON 05003050000217226-E0Q3kPegh3Qi
14:57:49 154 5,154.0000 XLON 07003070000216723-E0Q3kPegh3Q5
14:57:51 61 5,150.0000 XLON 05003050000216830-E0Q3kPegh3UO
14:57:51 154 5,150.0000 XLON 07003070000216724-E0Q3kPegh3UQ
14:59:33 194 5,150.0000 XLON 05003050000218427-E0Q3kPegh6QD
15:02:42 212 5,152.0000 XLON 05003050000221122-E0Q3kPeghBvs
15:02:44 179 5,150.0000 XLON 07003070000220221-E0Q3kPeghBy6
15:02:52 142 5,148.0000 XLON 07003070000217915-E0Q3kPeghCHQ
15:04:52 204 5,152.0000 XLON 05003050000222508-E0Q3kPeghFDm
15:06:12 175 5,152.0000 XLON 05003050000223278-E0Q3kPeghHSp
15:06:20 204 5,154.0000 XLON 05003050000223710-E0Q3kPeghHhG
15:06:20 70 5,156.0000 XLON 07003070000223201-E0Q3kPeghHgn
15:07:50 211 5,158.0000 XLON 07003070000224297-E0Q3kPeghJZC
15:08:01 232 5,156.0000 XLON 05003050000224784-E0Q3kPeghJps
15:09:55 248 5,154.0000 XLON 05003050000225934-E0Q3kPeghMVZ
15:11:27 11 5,156.0000 XLON 07003070000226819-E0Q3kPeghOtz
15:11:53 269 5,158.0000 XLON 05003050000227631-E0Q3kPeghPZq
15:11:54 240 5,156.0000 XLON 07003070000226819-E0Q3kPeghPaz
15:13:37 199 5,158.0000 XLON 05003050000228868-E0Q3kPeghSCT
15:14:27 244 5,156.0000 XLON 07003070000228029-E0Q3kPeghTAu
15:14:30 94 5,154.0000 XLON 05003050000228531-E0Q3kPeghTDl
15:16:03 188 5,154.0000 XLON 05003050000230210-E0Q3kPeghVGs
15:17:05 212 5,154.0000 XLON 05003050000231199-E0Q3kPeghWxC
15:20:18 153 5,158.0000 XLON 05003050000233701-E0Q3kPeghbUZ
15:20:18 6 5,158.0000 XLON 05003050000233701-E0Q3kPeghbUb
15:20:18 171 5,158.0000 XLON 05003050000233701-E0Q3kPeghbUd
15:20:39 165 5,156.0000 XLON 07003070000232657-E0Q3kPeghc2a
15:20:39 71 5,156.0000 XLON 07003070000232657-E0Q3kPeghc2e
15:21:42 24 5,158.0000 XLON 05003050000234663-E0Q3kPeghd4L
15:21:42 2 5,158.0000 XLON 05003050000234663-E0Q3kPeghd4N
15:21:45 160 5,158.0000 XLON 05003050000234679-E0Q3kPeghd6l
15:22:10 99 5,158.0000 XLON 05003050000234679-E0Q3kPeghdnr
15:23:33 211 5,156.0000 XLON 07003070000233757-E0Q3kPeghf8X
15:23:41 105 5,154.0000 XLON 05003050000234726-E0Q3kPeghfQO
15:23:42 7 5,154.0000 XLON 05003050000234726-E0Q3kPeghfQw
15:23:42 164 5,154.0000 XLON 07003070000234805-E0Q3kPeghfQy
15:25:02 4 5,156.0000 XLON 05003050000236875-E0Q3kPeghhOM
15:25:03 117 5,154.0000 XLON 07003070000235907-E0Q3kPeghhQF
15:25:03 150 5,154.0000 XLON 07003070000235907-E0Q3kPeghhQ8
15:26:05 115 5,152.0000 XLON 05003050000236876-E0Q3kPeghil6
15:28:12 220 5,150.0000 XLON 07003070000237113-E0Q3kPeghlhU
15:28:39 123 5,146.0000 XLON 05003050000238213-E0Q3kPeghmSS
15:28:39 180 5,146.0000 XLON 05003050000239140-E0Q3kPeghmSU
15:28:39 206 5,148.0000 XLON 05003050000237213-E0Q3kPeghmRi
15:29:36 196 5,142.0000 XLON 05003050000240540-E0Q3kPeghnkX
15:30:02 231 5,140.0000 XLON 07003070000239992-E0Q3kPeghoRw
15:30:12 161 5,134.0000 XLON 05003050000240867-E0Q3kPeghonM
15:31:42 130 5,134.0000 XLON 07003070000241864-E0Q3kPeghrV7
15:33:21 249 5,144.0000 XLON 05003050000243475-E0Q3kPeghtjo
15:33:22 14 5,144.0000 XLON 05003050000243475-E0Q3kPeghtkp
15:34:31 30 5,146.0000 XLON 07003070000243813-E0Q3kPeghvho
15:36:07 112 5,144.0000 XLON 07003070000243936-E0Q3kPeghyOQ
15:36:07 50 5,144.0000 XLON 07003070000243936-E0Q3kPeghyOV
15:36:08 62 5,140.0000 XLON 07003070000243338-E0Q3kPeghySU
15:36:08 210 5,142.0000 XLON 05003050000243195-E0Q3kPeghyQq
15:36:08 3 5,142.0000 XLON 05003050000244393-E0Q3kPeghyR6
15:36:08 154 5,142.0000 XLON 05003050000244393-E0Q3kPeghyR9
15:36:51 181 5,140.0000 XLON 07003070000245201-E0Q3kPeghzUH
15:38:19 69 5,136.0000 XLON 07003070000245200-E0Q3kPegi23A
15:38:19 91 5,136.0000 XLON 07003070000246221-E0Q3kPegi23C
15:38:19 209 5,138.0000 XLON 05003050000245648-E0Q3kPegi21u
15:38:19 296 5,140.0000 XLON 05003050000246783-E0Q3kPegi213
15:39:37 125 5,130.0000 XLON 07003070000247456-E0Q3kPegi40D
15:39:43 171 5,128.0000 XLON 05003050000247990-E0Q3kPegi482
15:41:15 138 5,124.0000 XLON 05003050000249349-E0Q3kPegi63X
15:41:20 78 5,122.0000 XLON 07003070000247759-E0Q3kPegi6Qw
15:43:18 216 5,126.0000 XLON 07003070000250153-E0Q3kPegi8uP
15:43:41 200 5,124.0000 XLON 05003050000250695-E0Q3kPegi9Vs
15:45:12 98 5,134.0000 XLON 05003050000252431-E0Q3kPegiCfN
15:45:12 60 5,134.0000 XLON 07003070000251899-E0Q3kPegiCfP
15:46:56 218 5,138.0000 XLON 05003050000253958-E0Q3kPegiEpu
15:47:30 123 5,136.0000 XLON 05003050000252615-E0Q3kPegiFSb
15:47:30 77 5,136.0000 XLON 05003050000253345-E0Q3kPegiFSd
15:47:31 164 5,132.0000 XLON 07003070000253449-E0Q3kPegiFXo
15:48:04 138 5,124.0000 XLON 05003050000254756-E0Q3kPegiGCB
15:48:04 152 5,126.0000 XLON 05003050000254755-E0Q3kPegiGBT
15:48:04 193 5,128.0000 XLON 07003070000254274-E0Q3kPegiGAk
15:49:32 113 5,120.0000 XLON 07003070000255453-E0Q3kPegiIc3
15:51:12 228 5,120.0000 XLON 07003070000256617-E0Q3kPegiKeg
15:51:31 124 5,118.0000 XLON 05003050000255944-E0Q3kPegiKyU
15:52:52 248 5,120.0000 XLON 05003050000258309-E0Q3kPegiMOQ
15:54:34 148 5,124.0000 XLON 05003050000259624-E0Q3kPegiONC
15:54:34 103 5,124.0000 XLON 05003050000259624-E0Q3kPegiON9
15:56:28 238 5,124.0000 XLON 07003070000260468-E0Q3kPegiQTq
15:56:42 130 5,122.0000 XLON 07003070000259044-E0Q3kPegiQfN
15:56:42 70 5,122.0000 XLON 05003050000260848-E0Q3kPegiQfU
15:56:42 16 5,122.0000 XLON 07003070000259044-E0Q3kPegiQfS
15:56:55 2 5,120.0000 XLON 07003070000258609-E0Q3kPegiR77
15:57:12 42 5,120.0000 XLON 07003070000258609-E0Q3kPegiRPa
15:57:12 77 5,120.0000 XLON 07003070000258609-E0Q3kPegiRPc
15:57:13 34 5,118.0000 XLON 05003050000260991-E0Q3kPegiRRe
15:57:13 61 5,118.0000 XLON 07003070000260004-E0Q3kPegiRRc
15:57:54 212 5,116.0000 XLON 05003050000262089-E0Q3kPegiSLg
15:59:33 2 5,120.0000 XLON 05003050000263291-E0Q3kPegiUDx
15:59:33 36 5,120.0000 XLON 05003050000263291-E0Q3kPegiUDz
15:59:42 19 5,118.0000 XLON 07003070000262726-E0Q3kPegiUTT
15:59:42 116 5,118.0000 XLON 07003070000262452-E0Q3kPegiUTC
15:59:42 21 5,118.0000 XLON 07003070000262452-E0Q3kPegiUTL
15:59:42 73 5,118.0000 XLON 07003070000262726-E0Q3kPegiUTN
16:01:14 179 5,114.0000 XLON 07003070000261518-E0Q3kPegiXBm
16:01:14 189 5,116.0000 XLON 07003070000264558-E0Q3kPegiXAE
16:01:14 42 5,116.0000 XLON 07003070000264558-E0Q3kPegiX9a
16:02:00 212 5,114.0000 XLON 05003050000263468-E0Q3kPegiYI2
16:03:08 206 5,114.0000 XLON 07003070000265852-E0Q3kPegia5E
16:03:08 21 5,114.0000 XLON 07003070000265852-E0Q3kPegia59
16:03:57 23 5,112.0000 XLON 05003050000265106-E0Q3kPegib9L
16:03:57 7 5,112.0000 XLON 05003050000266417-E0Q3kPegib9N
16:03:57 55 5,112.0000 XLON 05003050000265106-E0Q3kPegib8i
16:04:03 119 5,112.0000 XLON 05003050000266417-E0Q3kPegibJg
16:04:03 7 5,112.0000 XLON 05003050000266417-E0Q3kPegibJi
16:05:31 183 5,112.0000 XLON 05003050000267762-E0Q3kPegidNz
16:05:50 238 5,110.0000 XLON 07003070000267190-E0Q3kPegidys
16:06:38 242 5,110.0000 XLON 07003070000268790-E0Q3kPegifgS
16:07:24 131 5,112.0000 XLON 07003070000269076-E0Q3kPegih6A
16:07:55 1 5,110.0000 XLON 07003070000269876-E0Q3kPegihxD
16:07:55 5 5,110.0000 XLON 07003070000269876-E0Q3kPegihxF
16:08:24 120 5,110.0000 XLON 05003050000270491-E0Q3kPegiiVe
16:08:24 154 5,110.0000 XLON 05003050000270491-E0Q3kPegiiVg
16:08:26 5 5,108.0000 XLON 05003050000270438-E0Q3kPegiiYm
16:08:26 22 5,108.0000 XLON 05003050000270438-E0Q3kPegiiYg
16:08:59 126 5,116.0000 XLON 07003070000270515-E0Q3kPegijKp
16:09:39 309 5,114.0000 XLON 07003070000270919-E0Q3kPegijxw
16:11:26 246 5,114.0000 XLON 05003050000273132-E0Q3kPegima8
16:12:01 180 5,112.0000 XLON 05003050000270970-E0Q3kPeginKF
16:12:01 61 5,112.0000 XLON 07003070000272482-E0Q3kPeginKL
16:13:22 251 5,108.0000 XLON 07003070000273716-E0Q3kPegipYY
16:13:23 142 5,106.0000 XLON 05003050000273979-E0Q3kPegipZt
16:13:23 77 5,106.0000 XLON 07003070000273428-E0Q3kPegipZv
16:14:34 12 5,104.0000 XLON 05003050000275494-E0Q3kPegiqrO
16:14:34 339 5,106.0000 XLON 07003070000274946-E0Q3kPegiqqi
16:15:05 23 5,104.0000 XLON 05003050000275494-E0Q3kPegirXY
16:15:24 214 5,104.0000 XLON 05003050000275494-E0Q3kPegirtq
16:16:46 185 5,104.0000 XLON 05003050000276626-E0Q3kPegitRM
16:16:46 90 5,104.0000 XLON 07003070000276078-E0Q3kPegitRO
16:17:53 41 5,104.0000 XLON 07003070000276310-E0Q3kPegiv3Q
16:17:53 95 5,104.0000 XLON 07003070000276310-E0Q3kPegiv3S
16:17:53 34 5,104.0000 XLON 07003070000276310-E0Q3kPegiv3U
16:18:26 150 5,104.0000 XLON 05003050000276959-E0Q3kPegivow
16:19:14 333 5,102.0000 XLON 07003070000275956-E0Q3kPegiwtI
16:20:12 320 5,102.0000 XLON 07003070000276671-E0Q3kPegixzR
16:20:59 111 5,100.0000 XLON 05003050000276625-E0Q3kPegiyoR
16:20:59 110 5,100.0000 XLON 05003050000276859-E0Q3kPegiyoT
16:21:05 136 5,098.0000 XLON 05003050000277325-E0Q3kPegiz07
16:21:05 97 5,098.0000 XLON 05003050000277325-E0Q3kPegiz0G
16:21:33 4 5,098.0000 XLON 05003050000277612-E0Q3kPegizUs
16:21:37 291 5,098.0000 XLON 05003050000277612-E0Q3kPegizaI
16:22:53 15 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wv
16:22:53 233 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wP
16:22:53 8 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wH
16:22:53 176 5,102.0000 XLON 05003050000278021-E0Q3kPegj0wJ
16:23:24 288 5,100.0000 XLON 07003070000277445-E0Q3kPegj1lS
16:23:32 80 5,098.0000 XLON 05003050000278022-E0Q3kPegj1yo
16:25:02 233 5,094.0000 XLON 05003050000278380-E0Q3kPegj3fD
16:25:02 350 5,096.0000 XLON 05003050000278379-E0Q3kPegj3ds
16:25:02 241 5,096.0000 XLON 07003070000277814-E0Q3kPegj3du
16:27:16 17 5,100.0000 XLON 05003050000278823-E0Q3kPegj7NS
16:27:27 21 5,100.0000 XLON 05003050000278823-E0Q3kPegj7Yb
16:27:41 14 5,100.0000 XLON 05003050000278823-E0Q3kPegj7mt
16:27:41 21 5,100.0000 XLON 05003050000278823-E0Q3kPegj7mo
16:27:43 78 5,098.0000 XLON 05003050000278805-E0Q3kPegj7pQ
16:27:43 66 5,098.0000 XLON 07003070000278222-E0Q3kPegj7pS
16:28:48 56 5,098.0000 XLON 07003070000278658-E0Q3kPegj9eX
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 POSAKABQABKDBDB
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG-Ashtead Group Plc: Notice of Dividend Currency Exchange Rate - Interim Dividend
AnnouncementREG-Ashtead Group Plc: US Listing Update - Filing of Form 10 with the SEC
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