REG - Ashtead Group PLC - Transaction in Own Shares
05/02/2026 07:02
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260205:nRSE7710Ra&default-theme=true
RNS Number : 7710R Ashtead Group PLC 05 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 4 February 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: 77,900
Date of transaction: 4 February 2026
Average price paid per share (pence): 4,922.7777
Lowest price paid per share (pence): 4,861.0000
Highest price paid per share (pence): 5,050.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,192,146 (excluding Treasury shares), and the
Company will hold 36,162,687 ordinary shares in Treasury.
The figure of 415,192,146 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
08:01:00 400 4,864.0000 XLON 07003070000005255-E0QAH302IaOJ
08:02:45 75 4,874.0000 XLON 05003050000005650-E0QAH302Ighv
08:02:45 300 4,876.0000 XLON 05003050000005944-E0QAH302IghN
08:02:45 19 4,876.0000 XLON 05003050000005944-E0QAH302IghP
08:03:42 147 4,870.0000 XLON 07003070000005968-E0QAH302IjBj
08:04:38 245 4,871.0000 XLON 07003070000006431-E0QAH302IlGL
08:06:06 109 4,870.0000 XLON 05003050000006743-E0QAH302IocC
08:06:06 258 4,870.0000 XLON 07003070000006742-E0QAH302IocA
08:06:06 332 4,872.0000 XLON 07003070000006912-E0QAH302IobT
08:06:23 166 4,864.0000 XLON 05003050000006434-E0QAH302IpPF
08:07:43 199 4,866.0000 XLON 07003070000007267-E0QAH302Isqd
08:09:02 236 4,888.0000 XLON 05003050000007400-E0QAH302IvPH
08:09:02 108 4,888.0000 XLON 05003050000007401-E0QAH302IvPJ
08:09:24 145 4,881.0000 XLON 07003070000007528-E0QAH302IwrJ
08:10:59 203 4,875.0000 XLON 05003050000007527-E0QAH302J1Mu
08:10:59 145 4,875.0000 XLON 07003070000007530-E0QAH302J1Mw
08:11:52 165 4,882.0000 XLON 05003050000007952-E0QAH302J3Z8
08:11:52 130 4,885.0000 XLON 05003050000008043-E0QAH302J3YG
08:14:09 103 4,888.0000 XLON 05003050000008338-E0QAH302J7y3
08:14:09 69 4,888.0000 XLON 05003050000008338-E0QAH302J7yA
08:15:09 207 4,897.0000 XLON 07003070000008664-E0QAH302JA33
08:15:11 218 4,894.0000 XLON 05003050000008522-E0QAH302JAAV
08:15:12 120 4,893.0000 XLON 05003050000008659-E0QAH302JABj
08:16:01 126 4,885.0000 XLON 07003070000008952-E0QAH302JBwR
08:16:01 60 4,885.0000 XLON 07003070000008952-E0QAH302JBwf
08:16:55 186 4,879.0000 XLON 05003050000008920-E0QAH302JE8E
08:18:37 120 4,884.0000 XLON 07003070000009420-E0QAH302JGrp
08:18:40 141 4,882.0000 XLON 05003050000009356-E0QAH302JGxw
08:18:40 77 4,880.0000 XLON 05003050000009427-E0QAH302JGy4
08:20:12 141 4,878.0000 XLON 05003050000009683-E0QAH302JK7K
08:21:33 101 4,873.0000 XLON 07003070000009668-E0QAH302JMRz
08:21:33 144 4,876.0000 XLON 07003070000009989-E0QAH302JMRF
08:22:44 170 4,874.0000 XLON 05003050000010401-E0QAH302JONw
08:23:24 61 4,872.0000 XLON 05003050000009757-E0QAH302JPZC
08:23:24 110 4,870.0000 XLON 05003050000009996-E0QAH302JPZX
08:23:52 136 4,868.0000 XLON 07003070000010374-E0QAH302JQWP
08:26:11 158 4,867.0000 XLON 07003070000010753-E0QAH302JVYP
08:26:50 192 4,861.0000 XLON 05003050000011147-E0QAH302JWI0
08:26:50 137 4,862.0000 XLON 05003050000010762-E0QAH302JWHR
08:27:46 140 4,862.0000 XLON 07003070000011525-E0QAH302JYds
08:30:07 3 4,866.0000 XLON 05003050000012156-E0QAH302JdhG
08:30:22 185 4,864.0000 XLON 05003050000012017-E0QAH302JeTY
08:32:15 200 4,864.0000 XLON 05003050000012474-E0QAH302JibK
08:33:58 199 4,871.0000 XLON 07003070000012941-E0QAH302Jl53
08:34:34 199 4,872.0000 XLON 05003050000013083-E0QAH302Jm3o
08:34:47 184 4,870.0000 XLON 07003070000012870-E0QAH302JmJe
08:36:18 184 4,867.0000 XLON 05003050000013359-E0QAH302JoeF
08:36:54 142 4,872.0000 XLON 05003050000013498-E0QAH302Jpyb
08:38:35 186 4,876.0000 XLON 05003050000013771-E0QAH302JsQy
08:38:42 186 4,873.0000 XLON 05003050000013650-E0QAH302Jsl5
08:40:20 187 4,876.0000 XLON 05003050000014085-E0QAH302JwLI
08:41:05 45 4,874.0000 XLON 05003050000013992-E0QAH302JxTf
08:41:05 95 4,874.0000 XLON 05003050000013992-E0QAH302JxTl
08:41:05 192 4,876.0000 XLON 07003070000014156-E0QAH302JxNx
08:43:06 63 4,882.0000 XLON 07003070000014525-E0QAH302K0m4
08:43:06 68 4,882.0000 XLON 07003070000014526-E0QAH302K0m6
08:43:06 112 4,886.0000 XLON 05003050000014597-E0QAH302K0kS
08:43:06 133 4,888.0000 XLON 05003050000014596-E0QAH302K0jz
08:47:58 141 4,907.0000 XLON 07003070000015362-E0QAH302K8Hs
08:49:44 210 4,908.0000 XLON 05003050000015741-E0QAH302KBuH
08:54:25 171 4,920.0000 XLON 05003050000016497-E0QAH302KKdU
08:54:25 158 4,919.0000 XLON 07003070000016392-E0QAH302KKdb
08:54:55 170 4,919.0000 XLON 05003050000016564-E0QAH302KL9i
08:54:55 172 4,922.0000 XLON 07003070000016472-E0QAH302KL8r
08:54:55 2 4,919.0000 XLON 05003050000016564-E0QAH302KL9H
08:54:57 132 4,910.0000 XLON 05003050000016594-E0QAH302KLGB
08:55:12 111 4,907.0000 XLON 07003070000016499-E0QAH302KLm3
08:56:14 116 4,899.0000 XLON 05003050000016768-E0QAH302KMqi
08:56:14 161 4,901.0000 XLON 07003070000016658-E0QAH302KMpQ
08:56:14 58 4,899.0000 XLON 05003050000016768-E0QAH302KMpo
08:58:24 137 4,893.0000 XLON 05003050000017013-E0QAH302KPOD
08:58:24 162 4,891.0000 XLON 07003070000016880-E0QAH302KPOH
09:00:15 134 4,890.0000 XLON 07003070000017149-E0QAH302KSHW
09:01:59 160 4,890.0000 XLON 05003050000017842-E0QAH302KVbb
09:01:59 160 4,891.0000 XLON 05003050000018013-E0QAH302KVb6
09:04:10 124 4,887.0000 XLON 07003070000018213-E0QAH302KZDX
09:04:10 148 4,890.0000 XLON 05003050000018459-E0QAH302KZDI
09:04:10 160 4,889.0000 XLON 05003050000018378-E0QAH302KZDM
09:05:33 100 4,881.0000 XLON 07003070000018451-E0QAH302KbE3
09:05:35 108 4,878.0000 XLON 05003050000018543-E0QAH302KbKJ
09:07:25 94 4,875.0000 XLON 05003050000018901-E0QAH302KeSE
09:08:07 130 4,871.0000 XLON 07003070000019028-E0QAH302KfMj
09:10:00 174 4,875.0000 XLON 05003050000019495-E0QAH302Khdi
09:10:01 174 4,873.0000 XLON 07003070000019316-E0QAH302Khfy
09:12:26 125 4,879.0000 XLON 07003070000019766-E0QAH302KlgY
09:12:45 92 4,875.0000 XLON 07003070000019930-E0QAH302KmBc
09:12:45 125 4,879.0000 XLON 05003050000020031-E0QAH302KmAU
09:12:45 136 4,878.0000 XLON 07003070000019759-E0QAH302KmAW
09:16:24 121 4,871.0000 XLON 05003050000020669-E0QAH302KscM
09:17:44 51 4,871.0000 XLON 05003050000021073-E0QAH302Kv76
09:17:44 68 4,871.0000 XLON 05003050000021073-E0QAH302Kv7I
09:18:42 86 4,871.0000 XLON 05003050000021242-E0QAH302KxTj
09:20:05 90 4,872.0000 XLON 07003070000021233-E0QAH302Kzfh
09:21:57 151 4,878.0000 XLON 05003050000021860-E0QAH302L3TW
09:23:04 161 4,879.0000 XLON 07003070000021949-E0QAH302L5HD
09:25:25 127 4,883.0000 XLON 05003050000022539-E0QAH302L9I0
09:25:58 92 4,885.0000 XLON 05003050000022616-E0QAH302LAGa
09:25:58 139 4,885.0000 XLON 07003070000022461-E0QAH302LAGc
09:26:58 115 4,887.0000 XLON 05003050000022746-E0QAH302LBuh
09:27:05 150 4,886.0000 XLON 07003070000022592-E0QAH302LC8Z
09:27:11 115 4,884.0000 XLON 05003050000022630-E0QAH302LCGo
09:28:38 26 4,881.0000 XLON 07003070000022904-E0QAH302LEBZ
09:28:38 112 4,881.0000 XLON 07003070000022904-E0QAH302LEBd
09:29:11 145 4,880.0000 XLON 05003050000022964-E0QAH302LF00
09:29:26 128 4,881.0000 XLON 05003050000023219-E0QAH302LFSm
09:29:31 139 4,879.0000 XLON 07003070000023082-E0QAH302LFdF
09:31:36 128 4,886.0000 XLON 05003050000023762-E0QAH302LIg0
09:31:36 114 4,885.0000 XLON 05003050000023682-E0QAH302LIgO
09:34:08 88 4,886.0000 XLON 07003070000023846-E0QAH302LMjZ
09:36:41 154 4,887.0000 XLON 05003050000024592-E0QAH302LQ8I
09:37:43 137 4,887.0000 XLON 07003070000024646-E0QAH302LRnr
09:39:21 171 4,891.0000 XLON 05003050000025154-E0QAH302LUZ0
09:39:46 113 4,890.0000 XLON 07003070000024999-E0QAH302LVIC
09:42:11 133 4,889.0000 XLON 05003050000025541-E0QAH302LYdY
09:42:11 65 4,889.0000 XLON 07003070000025532-E0QAH302LYda
09:42:11 64 4,889.0000 XLON 07003070000025532-E0QAH302LYdc
09:42:31 44 4,887.0000 XLON 07003070000025368-E0QAH302LYzW
09:42:31 95 4,887.0000 XLON 07003070000025368-E0QAH302LYzY
09:43:50 10 4,885.0000 XLON 05003050000025919-E0QAH302Lavh
09:43:50 4 4,886.0000 XLON 05003050000025919-E0QAH302Lavj
09:43:50 68 4,886.0000 XLON 05003050000025919-E0QAH302Lavl
09:43:50 51 4,886.0000 XLON 05003050000025919-E0QAH302Lavn
09:43:50 150 4,884.0000 XLON 07003070000025715-E0QAH302LavP
09:44:02 68 4,883.0000 XLON 07003070000025799-E0QAH302Lb7V
09:45:10 80 4,875.0000 XLON 07003070000025875-E0QAH302LcW1
09:45:10 22 4,878.0000 XLON 05003050000026003-E0QAH302LcVD
09:45:10 98 4,878.0000 XLON 05003050000026003-E0QAH302LcVS
09:48:01 86 4,879.0000 XLON 07003070000026344-E0QAH302Lft6
09:50:06 138 4,882.0000 XLON 05003050000026930-E0QAH302LiXY
09:50:06 117 4,881.0000 XLON 05003050000026905-E0QAH302LiY5
09:52:19 131 4,879.0000 XLON 07003070000027037-E0QAH302LlFo
09:53:44 107 4,879.0000 XLON 07003070000027376-E0QAH302LmlU
09:54:25 71 4,877.0000 XLON 07003070000026417-E0QAH302LnpW
09:54:25 133 4,878.0000 XLON 05003050000027625-E0QAH302LnpD
09:54:49 62 4,875.0000 XLON 05003050000027096-E0QAH302LoXD
09:54:49 91 4,875.0000 XLON 05003050000027096-E0QAH302LoXG
09:57:13 101 4,874.0000 XLON 07003070000027925-E0QAH302LrFL
09:57:40 133 4,870.0000 XLON 05003050000027846-E0QAH302LrcL
09:57:40 102 4,873.0000 XLON 07003070000027808-E0QAH302LrZF
10:00:58 122 4,871.0000 XLON 05003050000028722-E0QAH302LuPZ
10:02:00 133 4,873.0000 XLON 07003070000028852-E0QAH302LvCb
10:02:32 102 4,873.0000 XLON 05003050000029017-E0QAH302LwQV
10:02:41 133 4,871.0000 XLON 07003070000029017-E0QAH302LwbF
10:04:38 133 4,876.0000 XLON 05003050000029531-E0QAH302Lym5
10:07:44 108 4,881.0000 XLON 07003070000029795-E0QAH302M2E6
10:07:44 35 4,881.0000 XLON 07003070000029795-E0QAH302M2E2
10:08:22 71 4,879.0000 XLON 05003050000029877-E0QAH302M31u
10:09:20 143 4,885.0000 XLON 07003070000030214-E0QAH302M48e
10:10:14 111 4,886.0000 XLON 05003050000030540-E0QAH302M56X
10:10:25 153 4,885.0000 XLON 05003050000030401-E0QAH302M5L8
10:12:41 140 4,885.0000 XLON 07003070000030782-E0QAH302M7h6
10:12:47 130 4,884.0000 XLON 05003050000030945-E0QAH302M7oE
10:15:11 130 4,884.0000 XLON 07003070000031216-E0QAH302MAsf
10:15:12 110 4,883.0000 XLON 07003070000030717-E0QAH302MAvZ
10:15:40 130 4,880.0000 XLON 07003070000030992-E0QAH302MBaD
10:16:03 150 4,879.0000 XLON 07003070000031426-E0QAH302MC0R
10:18:21 100 4,883.0000 XLON 05003050000032107-E0QAH302MEzX
10:18:37 100 4,882.0000 XLON 07003070000031783-E0QAH302MFIa
10:19:51 110 4,886.0000 XLON 07003070000032242-E0QAH302MH2m
10:22:15 130 4,887.0000 XLON 05003050000032689-E0QAH302MKAD
10:22:18 110 4,886.0000 XLON 07003070000032487-E0QAH302MKCd
10:23:03 100 4,885.0000 XLON 07003070000032779-E0QAH302MKwa
10:23:08 98 4,884.0000 XLON 05003050000032440-E0QAH302MKyH
10:24:40 110 4,886.0000 XLON 05003050000033353-E0QAH302MMdj
10:24:47 140 4,885.0000 XLON 07003070000033150-E0QAH302MMiw
10:26:01 110 4,887.0000 XLON 05003050000033588-E0QAH302MNu7
10:27:10 140 4,886.0000 XLON 05003050000033589-E0QAH302MP6M
10:27:14 84 4,883.0000 XLON 07003070000033375-E0QAH302MPBb
10:29:36 100 4,881.0000 XLON 05003050000034279-E0QAH302MRfh
10:31:01 125 4,887.0000 XLON 07003070000034358-E0QAH302MTuE
10:33:52 140 4,896.0000 XLON 07003070000034898-E0QAH302MXLD
10:36:26 126 4,914.0000 XLON 05003050000035534-E0QAH302Maaj
10:36:26 108 4,913.0000 XLON 07003070000035336-E0QAH302Maat
10:36:34 126 4,913.0000 XLON 05003050000035594-E0QAH302Mam0
10:37:19 107 4,910.0000 XLON 05003050000035535-E0QAH302Mbsv
10:37:49 107 4,912.0000 XLON 05003050000035803-E0QAH302McSZ
10:37:49 126 4,911.0000 XLON 07003070000035606-E0QAH302McSn
10:38:47 119 4,908.0000 XLON 05003050000035641-E0QAH302MdRx
10:39:51 117 4,905.0000 XLON 07003070000035921-E0QAH302MeNR
10:42:05 94 4,904.0000 XLON 05003050000036399-E0QAH302Mgd6
10:42:15 76 4,901.0000 XLON 05003050000036311-E0QAH302Mgqn
10:43:44 94 4,902.0000 XLON 05003050000036850-E0QAH302MiYW
10:43:44 122 4,901.0000 XLON 05003050000036768-E0QAH302MiYn
10:49:50 112 4,909.0000 XLON 07003070000037695-E0QAH302Mp8u
10:52:12 112 4,916.0000 XLON 05003050000038437-E0QAH302MrzY
10:52:25 94 4,915.0000 XLON 07003070000038232-E0QAH302MsFc
10:54:56 112 4,915.0000 XLON 07003070000038690-E0QAH302Mv5C
10:55:20 93 4,913.0000 XLON 05003050000038363-E0QAH302MvVN
10:55:20 93 4,915.0000 XLON 07003070000038847-E0QAH302MvUL
10:55:20 93 4,914.0000 XLON 05003050000038539-E0QAH302MvUr
10:55:45 125 4,912.0000 XLON 07003070000038891-E0QAH302Mvtv
10:58:28 102 4,910.0000 XLON 05003050000039036-E0QAH302MyJN
10:58:28 35 4,909.0000 XLON 07003070000039004-E0QAH302MyJV
10:58:28 86 4,909.0000 XLON 07003070000039004-E0QAH302MyJv
10:59:13 93 4,906.0000 XLON 05003050000039147-E0QAH302MzLf
11:00:34 96 4,905.0000 XLON 05003050000039992-E0QAH302N117
11:01:59 72 4,909.0000 XLON 05003050000040288-E0QAH302N2ff
11:02:05 110 4,908.0000 XLON 07003070000040168-E0QAH302N2nK
11:03:35 107 4,905.0000 XLON 07003070000040012-E0QAH302N4DG
11:05:10 31 4,905.0000 XLON 05003050000040940-E0QAH302N5db
11:05:10 20 4,905.0000 XLON 05003050000040940-E0QAH302N5dd
11:05:55 114 4,905.0000 XLON 05003050000041009-E0QAH302N6SR
11:06:16 115 4,904.0000 XLON 07003070000040355-E0QAH302N6kp
11:06:58 96 4,902.0000 XLON 07003070000040226-E0QAH302N7mq
11:06:58 7 4,902.0000 XLON 07003070000040226-E0QAH302N7ms
11:06:58 21 4,902.0000 XLON 07003070000040226-E0QAH302N7mu
11:06:58 20 4,902.0000 XLON 07003070000040226-E0QAH302N7mx
11:07:29 21 4,900.0000 XLON 07003070000040966-E0QAH302N8Fw
11:07:41 112 4,900.0000 XLON 07003070000040966-E0QAH302N8UE
11:08:50 124 4,899.0000 XLON 07003070000041291-E0QAH302N9kR
11:09:00 95 4,898.0000 XLON 05003050000041178-E0QAH302N9tg
11:09:12 117 4,897.0000 XLON 05003050000041637-E0QAH302NA4q
11:09:12 15 4,897.0000 XLON 05003050000041637-E0QAH302NA4s
11:10:16 115 4,896.0000 XLON 05003050000041861-E0QAH302NBfv
11:10:28 114 4,895.0000 XLON 07003070000041629-E0QAH302NBvw
11:10:28 150 4,894.0000 XLON 05003050000041766-E0QAH302NBw4
11:10:28 1 4,894.0000 XLON 05003050000041766-E0QAH302NBwE
11:11:47 132 4,889.0000 XLON 05003050000042200-E0QAH302NDF5
11:16:21 100 4,893.0000 XLON 07003070000042381-E0QAH302NI32
11:16:21 99 4,895.0000 XLON 05003050000042842-E0QAH302NI2J
11:19:05 99 4,894.0000 XLON 05003050000043846-E0QAH302NKsw
11:19:24 114 4,895.0000 XLON 05003050000043940-E0QAH302NLA1
11:21:35 81 4,895.0000 XLON 05003050000044216-E0QAH302NMmx
11:22:15 128 4,896.0000 XLON 07003070000044297-E0QAH302NNGf
11:22:37 81 4,894.0000 XLON 05003050000044006-E0QAH302NNdn
11:23:45 111 4,895.0000 XLON 07003070000044650-E0QAH302NOsN
11:26:26 60 4,895.0000 XLON 07003070000044729-E0QAH302NRrx
11:28:55 85 4,900.0000 XLON 05003050000045745-E0QAH302NUTv
11:28:55 119 4,900.0000 XLON 07003070000045548-E0QAH302NUTt
11:29:47 119 4,900.0000 XLON 05003050000045994-E0QAH302NVQD
11:30:16 92 4,900.0000 XLON 07003070000045970-E0QAH302NVrV
11:31:05 21 4,900.0000 XLON 07003070000046179-E0QAH302NX8w
11:31:36 101 4,902.0000 XLON 05003050000046354-E0QAH302NYBP
11:31:52 101 4,901.0000 XLON 05003050000046431-E0QAH302NYZr
11:32:08 97 4,900.0000 XLON 07003070000046179-E0QAH302NYnc
11:33:00 85 4,897.0000 XLON 07003070000046315-E0QAH302NZmJ
11:33:00 118 4,898.0000 XLON 07003070000046521-E0QAH302NZm0
11:35:36 92 4,898.0000 XLON 07003070000046883-E0QAH302Ndaf
11:37:27 79 4,897.0000 XLON 07003070000047239-E0QAH302NfxT
11:37:27 92 4,898.0000 XLON 05003050000047434-E0QAH302NfxB
11:38:58 91 4,897.0000 XLON 05003050000047958-E0QAH302Nhap
11:39:17 74 4,897.0000 XLON 05003050000048037-E0QAH302Nhyp
11:40:15 87 4,898.0000 XLON 07003070000048089-E0QAH302NitY
11:40:15 84 4,897.0000 XLON 07003070000048029-E0QAH302Nitl
11:41:55 118 4,896.0000 XLON 05003050000046759-E0QAH302NkNu
11:44:24 60 4,900.0000 XLON 07003070000048927-E0QAH302NnCa
11:44:24 27 4,900.0000 XLON 07003070000048927-E0QAH302NnCH
11:44:32 82 4,900.0000 XLON 07003070000048948-E0QAH302NnOo
11:48:22 90 4,909.0000 XLON 07003070000050233-E0QAH302NsTg
11:49:21 90 4,912.0000 XLON 05003050000050675-E0QAH302NtXy
11:49:21 91 4,912.0000 XLON 07003070000050462-E0QAH302NtXw
11:49:44 82 4,911.0000 XLON 05003050000050766-E0QAH302Ntx1
11:50:22 107 4,909.0000 XLON 05003050000050506-E0QAH302NumI
11:52:01 97 4,911.0000 XLON 07003070000051002-E0QAH302NwhD
11:52:36 114 4,911.0000 XLON 07003070000051261-E0QAH302NxLX
11:52:44 88 4,911.0000 XLON 05003050000051470-E0QAH302NxXI
11:53:17 106 4,912.0000 XLON 07003070000051392-E0QAH302NyNR
11:54:00 88 4,911.0000 XLON 07003070000051378-E0QAH302Nz6Y
11:54:18 97 4,910.0000 XLON 05003050000051023-E0QAH302NzXz
11:54:47 123 4,909.0000 XLON 07003070000051677-E0QAH302Nzv0
11:54:47 119 4,908.0000 XLON 05003050000051657-E0QAH302NzvK
11:56:04 106 4,907.0000 XLON 07003070000052076-E0QAH302O1EV
11:56:07 114 4,906.0000 XLON 05003050000051815-E0QAH302O1I1
11:56:45 31 4,903.0000 XLON 05003050000051913-E0QAH302O1yT
11:58:11 123 4,907.0000 XLON 07003070000052629-E0QAH302O3SU
11:59:04 75 4,908.0000 XLON 05003050000052981-E0QAH302O4JD
12:00:17 97 4,909.0000 XLON 05003050000053254-E0QAH302O5h3
12:02:19 117 4,912.0000 XLON 07003070000053646-E0QAH302O7xj
12:03:30 98 4,915.0000 XLON 05003050000054459-E0QAH302O9WO
12:03:37 116 4,914.0000 XLON 07003070000054204-E0QAH302O9cy
12:03:40 134 4,912.0000 XLON 05003050000054203-E0QAH302O9fv
12:05:28 97 4,917.0000 XLON 05003050000054726-E0QAH302OBFH
12:06:26 89 4,916.0000 XLON 07003070000054574-E0QAH302OCCs
12:06:34 107 4,914.0000 XLON 05003050000054641-E0QAH302OCSz
12:06:57 43 4,913.0000 XLON 05003050000054917-E0QAH302OD1M
12:06:57 42 4,913.0000 XLON 05003050000054917-E0QAH302OD1O
12:08:25 98 4,909.0000 XLON 05003050000055207-E0QAH302OEgk
12:08:25 116 4,912.0000 XLON 07003070000055296-E0QAH302OEfg
12:08:25 116 4,913.0000 XLON 05003050000055403-E0QAH302OEfA
12:10:11 79 4,906.0000 XLON 07003070000055725-E0QAH302OGkb
12:10:16 78 4,904.0000 XLON 07003070000055714-E0QAH302OGrL
12:11:56 70 4,906.0000 XLON 05003050000056293-E0QAH302OIjX
12:15:34 96 4,909.0000 XLON 07003070000057064-E0QAH302OM7V
12:15:51 3 4,907.0000 XLON 05003050000056976-E0QAH302OMPo
12:15:51 67 4,907.0000 XLON 05003050000056976-E0QAH302OMPq
12:16:19 88 4,906.0000 XLON 07003070000056988-E0QAH302OMqf
12:16:19 88 4,905.0000 XLON 05003050000057306-E0QAH302OMqs
12:17:09 70 4,919.0000 XLON 05003050000057596-E0QAH302ONjf
12:17:52 80 4,921.0000 XLON 05003050000057715-E0QAH302OOEO
12:17:52 96 4,921.0000 XLON 07003070000057608-E0QAH302OOEM
12:20:31 97 4,923.0000 XLON 07003070000058055-E0QAH302OR06
12:20:31 99 4,924.0000 XLON 05003050000058313-E0QAH302OQzS
12:20:33 107 4,922.0000 XLON 07003070000058023-E0QAH302OR1e
12:21:55 97 4,919.0000 XLON 07003070000058450-E0QAH302OSAb
12:24:53 107 4,919.0000 XLON 07003070000058838-E0QAH302OUQl
12:25:27 63 4,916.0000 XLON 07003070000059049-E0QAH302OV94
12:26:07 72 4,915.0000 XLON 05003050000059376-E0QAH302OVsq
12:26:07 29 4,914.0000 XLON 05003050000059637-E0QAH302OVtT
12:26:07 91 4,914.0000 XLON 05003050000059637-E0QAH302OVtV
12:27:21 129 4,912.0000 XLON 05003050000059537-E0QAH302OX3A
12:32:33 101 4,919.0000 XLON 05003050000061139-E0QAH302OcIy
12:32:58 92 4,920.0000 XLON 05003050000061247-E0QAH302OcfO
12:34:07 111 4,919.0000 XLON 07003070000060980-E0QAH302Odlz
12:34:07 70 4,920.0000 XLON 05003050000061259-E0QAH302OdlV
12:34:07 64 4,921.0000 XLON 05003050000061415-E0QAH302OdlM
12:35:20 101 4,919.0000 XLON 07003070000061528-E0QAH302Oeac
12:35:38 84 4,918.0000 XLON 05003050000061620-E0QAH302OenA
12:36:02 66 4,915.0000 XLON 07003070000061600-E0QAH302OfGQ
12:36:02 109 4,917.0000 XLON 05003050000061546-E0QAH302OfEv
12:36:31 97 4,911.0000 XLON 07003070000061725-E0QAH302Ofjk
12:37:48 92 4,909.0000 XLON 05003050000062287-E0QAH302Oh6X
12:37:57 72 4,907.0000 XLON 07003070000061854-E0QAH302OhJ9
12:41:34 28 4,910.0000 XLON 05003050000062978-E0QAH302Oktt
12:41:34 76 4,910.0000 XLON 05003050000062978-E0QAH302Oktw
12:42:09 96 4,909.0000 XLON 07003070000062735-E0QAH302OlZ2
12:43:07 96 4,909.0000 XLON 05003050000063517-E0QAH302OmUb
12:43:09 96 4,908.0000 XLON 05003050000063458-E0QAH302OmXo
12:43:10 118 4,907.0000 XLON 07003070000062583-E0QAH302OmZC
12:44:45 104 4,908.0000 XLON 07003070000063582-E0QAH302Onf5
12:46:00 113 4,907.0000 XLON 05003050000063734-E0QAH302OojD
12:46:00 18 4,907.0000 XLON 05003050000063734-E0QAH302Oojr
12:48:55 157 4,911.0000 XLON 07003070000064568-E0QAH302OqsE
12:49:26 77 4,909.0000 XLON 07003070000064250-E0QAH302OrHn
12:49:26 87 4,910.0000 XLON 05003050000064828-E0QAH302OrHB
12:49:35 82 4,907.0000 XLON 07003070000064136-E0QAH302OrMn
12:51:45 93 4,902.0000 XLON 07003070000065144-E0QAH302OtZm
12:53:38 102 4,901.0000 XLON 07003070000065524-E0QAH302Ouwg
12:54:10 102 4,900.0000 XLON 05003050000065197-E0QAH302OvKN
12:54:50 85 4,901.0000 XLON 05003050000066090-E0QAH302Ovkj
12:56:06 102 4,901.0000 XLON 05003050000066397-E0QAH302OwaF
12:57:05 102 4,900.0000 XLON 07003070000065883-E0QAH302Oxev
12:57:42 85 4,899.0000 XLON 05003050000065558-E0QAH302OyMA
12:59:10 119 4,902.0000 XLON 05003050000066921-E0QAH302OznU
12:59:10 98 4,903.0000 XLON 07003070000066932-E0QAH302Ozlt
13:00:16 93 4,902.0000 XLON 05003050000067229-E0QAH302P1HA
13:00:16 83 4,904.0000 XLON 05003050000067455-E0QAH302P1Ey
13:00:16 89 4,903.0000 XLON 07003070000067168-E0QAH302P1FG
13:03:05 90 4,904.0000 XLON 07003070000068121-E0QAH302P4Q9
13:04:17 77 4,902.0000 XLON 05003050000067743-E0QAH302P5qi
13:04:24 90 4,901.0000 XLON 07003070000068496-E0QAH302P5zK
13:04:54 111 4,900.0000 XLON 07003070000068587-E0QAH302P6Pg
13:04:54 15 4,900.0000 XLON 07003070000068587-E0QAH302P6Pk
13:06:19 90 4,901.0000 XLON 07003070000069150-E0QAH302P8Q9
13:06:19 90 4,901.0000 XLON 05003050000069280-E0QAH302P8QB
13:07:48 106 4,900.0000 XLON 07003070000069554-E0QAH302P9a4
13:09:02 106 4,899.0000 XLON 05003050000069668-E0QAH302PAfV
13:09:57 12 4,894.0000 XLON 07003070000069957-E0QAH302PBt3
13:10:05 56 4,894.0000 XLON 07003070000069957-E0QAH302PC9F
13:10:51 40 4,893.0000 XLON 05003050000070095-E0QAH302PCus
13:10:51 38 4,893.0000 XLON 05003050000070095-E0QAH302PCv0
13:13:41 117 4,898.0000 XLON 07003070000071129-E0QAH302PFVY
13:14:55 14 4,897.0000 XLON 07003070000071332-E0QAH302PGOe
13:15:11 103 4,896.0000 XLON 05003050000071115-E0QAH302PGbb
13:15:11 106 4,897.0000 XLON 07003070000071332-E0QAH302PGbQ
13:16:04 103 4,896.0000 XLON 07003070000072491-E0QAH302PHS6
13:16:39 35 4,898.0000 XLON 07003070000072671-E0QAH302PI4w
13:16:45 31 4,898.0000 XLON 07003070000072671-E0QAH302PI79
13:16:47 100 4,895.0000 XLON 05003050000070840-E0QAH302PI9G
13:16:50 114 4,894.0000 XLON 05003050000072827-E0QAH302PIAC
13:18:41 95 4,890.0000 XLON 07003070000072986-E0QAH302PK66
13:19:44 71 4,886.0000 XLON 07003070000073304-E0QAH302PL8R
13:19:44 112 4,888.0000 XLON 05003050000073558-E0QAH302PL7R
13:21:10 120 4,883.0000 XLON 05003050000074003-E0QAH302PMaC
13:22:07 103 4,882.0000 XLON 07003070000073901-E0QAH302PNFm
13:24:18 23 4,885.0000 XLON 07003070000074611-E0QAH302PPII
13:24:18 76 4,885.0000 XLON 07003070000074611-E0QAH302PPHx
13:25:53 99 4,887.0000 XLON 07003070000074946-E0QAH302PQwP
13:25:53 99 4,889.0000 XLON 05003050000075236-E0QAH302PQvn
13:26:32 132 4,889.0000 XLON 05003050000075418-E0QAH302PRk8
13:26:32 89 4,890.0000 XLON 05003050000075512-E0QAH302PRje
13:28:06 65 4,885.0000 XLON 07003070000075479-E0QAH302PT0x
13:28:15 97 4,884.0000 XLON 05003050000075803-E0QAH302PT9I
13:29:54 122 4,884.0000 XLON 05003050000076217-E0QAH302PV9E
13:29:54 96 4,883.0000 XLON 05003050000076218-E0QAH302PV9V
13:31:52 67 4,885.0000 XLON 07003070000077050-E0QAH302PYbU
13:31:52 22 4,885.0000 XLON 07003070000077050-E0QAH302PYbW
13:32:19 105 4,884.0000 XLON 05003050000077071-E0QAH302PZA2
13:33:14 41 4,882.0000 XLON 07003070000077287-E0QAH302Pa3o
13:33:14 56 4,882.0000 XLON 07003070000077287-E0QAH302Pa3y
13:35:04 109 4,885.0000 XLON 07003070000077820-E0QAH302Pd0B
13:35:16 109 4,884.0000 XLON 05003050000077947-E0QAH302PdGI
13:36:36 122 4,881.0000 XLON 07003070000078147-E0QAH302Pf45
13:38:10 98 4,883.0000 XLON 0700307000007877
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: 77,900
Date of transaction: 4 February 2026
Average price paid per share (pence): 4,922.7777
Lowest price paid per share (pence): 4,861.0000
Highest price paid per share (pence): 5,050.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,192,146 (excluding Treasury shares), and the
Company will hold 36,162,687 ordinary shares in Treasury.
The figure of 415,192,146 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
08:01:00 400 4,864.0000 XLON 07003070000005255-E0QAH302IaOJ
08:02:45 75 4,874.0000 XLON 05003050000005650-E0QAH302Ighv
08:02:45 300 4,876.0000 XLON 05003050000005944-E0QAH302IghN
08:02:45 19 4,876.0000 XLON 05003050000005944-E0QAH302IghP
08:03:42 147 4,870.0000 XLON 07003070000005968-E0QAH302IjBj
08:04:38 245 4,871.0000 XLON 07003070000006431-E0QAH302IlGL
08:06:06 109 4,870.0000 XLON 05003050000006743-E0QAH302IocC
08:06:06 258 4,870.0000 XLON 07003070000006742-E0QAH302IocA
08:06:06 332 4,872.0000 XLON 07003070000006912-E0QAH302IobT
08:06:23 166 4,864.0000 XLON 05003050000006434-E0QAH302IpPF
08:07:43 199 4,866.0000 XLON 07003070000007267-E0QAH302Isqd
08:09:02 236 4,888.0000 XLON 05003050000007400-E0QAH302IvPH
08:09:02 108 4,888.0000 XLON 05003050000007401-E0QAH302IvPJ
08:09:24 145 4,881.0000 XLON 07003070000007528-E0QAH302IwrJ
08:10:59 203 4,875.0000 XLON 05003050000007527-E0QAH302J1Mu
08:10:59 145 4,875.0000 XLON 07003070000007530-E0QAH302J1Mw
08:11:52 165 4,882.0000 XLON 05003050000007952-E0QAH302J3Z8
08:11:52 130 4,885.0000 XLON 05003050000008043-E0QAH302J3YG
08:14:09 103 4,888.0000 XLON 05003050000008338-E0QAH302J7y3
08:14:09 69 4,888.0000 XLON 05003050000008338-E0QAH302J7yA
08:15:09 207 4,897.0000 XLON 07003070000008664-E0QAH302JA33
08:15:11 218 4,894.0000 XLON 05003050000008522-E0QAH302JAAV
08:15:12 120 4,893.0000 XLON 05003050000008659-E0QAH302JABj
08:16:01 126 4,885.0000 XLON 07003070000008952-E0QAH302JBwR
08:16:01 60 4,885.0000 XLON 07003070000008952-E0QAH302JBwf
08:16:55 186 4,879.0000 XLON 05003050000008920-E0QAH302JE8E
08:18:37 120 4,884.0000 XLON 07003070000009420-E0QAH302JGrp
08:18:40 141 4,882.0000 XLON 05003050000009356-E0QAH302JGxw
08:18:40 77 4,880.0000 XLON 05003050000009427-E0QAH302JGy4
08:20:12 141 4,878.0000 XLON 05003050000009683-E0QAH302JK7K
08:21:33 101 4,873.0000 XLON 07003070000009668-E0QAH302JMRz
08:21:33 144 4,876.0000 XLON 07003070000009989-E0QAH302JMRF
08:22:44 170 4,874.0000 XLON 05003050000010401-E0QAH302JONw
08:23:24 61 4,872.0000 XLON 05003050000009757-E0QAH302JPZC
08:23:24 110 4,870.0000 XLON 05003050000009996-E0QAH302JPZX
08:23:52 136 4,868.0000 XLON 07003070000010374-E0QAH302JQWP
08:26:11 158 4,867.0000 XLON 07003070000010753-E0QAH302JVYP
08:26:50 192 4,861.0000 XLON 05003050000011147-E0QAH302JWI0
08:26:50 137 4,862.0000 XLON 05003050000010762-E0QAH302JWHR
08:27:46 140 4,862.0000 XLON 07003070000011525-E0QAH302JYds
08:30:07 3 4,866.0000 XLON 05003050000012156-E0QAH302JdhG
08:30:22 185 4,864.0000 XLON 05003050000012017-E0QAH302JeTY
08:32:15 200 4,864.0000 XLON 05003050000012474-E0QAH302JibK
08:33:58 199 4,871.0000 XLON 07003070000012941-E0QAH302Jl53
08:34:34 199 4,872.0000 XLON 05003050000013083-E0QAH302Jm3o
08:34:47 184 4,870.0000 XLON 07003070000012870-E0QAH302JmJe
08:36:18 184 4,867.0000 XLON 05003050000013359-E0QAH302JoeF
08:36:54 142 4,872.0000 XLON 05003050000013498-E0QAH302Jpyb
08:38:35 186 4,876.0000 XLON 05003050000013771-E0QAH302JsQy
08:38:42 186 4,873.0000 XLON 05003050000013650-E0QAH302Jsl5
08:40:20 187 4,876.0000 XLON 05003050000014085-E0QAH302JwLI
08:41:05 45 4,874.0000 XLON 05003050000013992-E0QAH302JxTf
08:41:05 95 4,874.0000 XLON 05003050000013992-E0QAH302JxTl
08:41:05 192 4,876.0000 XLON 07003070000014156-E0QAH302JxNx
08:43:06 63 4,882.0000 XLON 07003070000014525-E0QAH302K0m4
08:43:06 68 4,882.0000 XLON 07003070000014526-E0QAH302K0m6
08:43:06 112 4,886.0000 XLON 05003050000014597-E0QAH302K0kS
08:43:06 133 4,888.0000 XLON 05003050000014596-E0QAH302K0jz
08:47:58 141 4,907.0000 XLON 07003070000015362-E0QAH302K8Hs
08:49:44 210 4,908.0000 XLON 05003050000015741-E0QAH302KBuH
08:54:25 171 4,920.0000 XLON 05003050000016497-E0QAH302KKdU
08:54:25 158 4,919.0000 XLON 07003070000016392-E0QAH302KKdb
08:54:55 170 4,919.0000 XLON 05003050000016564-E0QAH302KL9i
08:54:55 172 4,922.0000 XLON 07003070000016472-E0QAH302KL8r
08:54:55 2 4,919.0000 XLON 05003050000016564-E0QAH302KL9H
08:54:57 132 4,910.0000 XLON 05003050000016594-E0QAH302KLGB
08:55:12 111 4,907.0000 XLON 07003070000016499-E0QAH302KLm3
08:56:14 116 4,899.0000 XLON 05003050000016768-E0QAH302KMqi
08:56:14 161 4,901.0000 XLON 07003070000016658-E0QAH302KMpQ
08:56:14 58 4,899.0000 XLON 05003050000016768-E0QAH302KMpo
08:58:24 137 4,893.0000 XLON 05003050000017013-E0QAH302KPOD
08:58:24 162 4,891.0000 XLON 07003070000016880-E0QAH302KPOH
09:00:15 134 4,890.0000 XLON 07003070000017149-E0QAH302KSHW
09:01:59 160 4,890.0000 XLON 05003050000017842-E0QAH302KVbb
09:01:59 160 4,891.0000 XLON 05003050000018013-E0QAH302KVb6
09:04:10 124 4,887.0000 XLON 07003070000018213-E0QAH302KZDX
09:04:10 148 4,890.0000 XLON 05003050000018459-E0QAH302KZDI
09:04:10 160 4,889.0000 XLON 05003050000018378-E0QAH302KZDM
09:05:33 100 4,881.0000 XLON 07003070000018451-E0QAH302KbE3
09:05:35 108 4,878.0000 XLON 05003050000018543-E0QAH302KbKJ
09:07:25 94 4,875.0000 XLON 05003050000018901-E0QAH302KeSE
09:08:07 130 4,871.0000 XLON 07003070000019028-E0QAH302KfMj
09:10:00 174 4,875.0000 XLON 05003050000019495-E0QAH302Khdi
09:10:01 174 4,873.0000 XLON 07003070000019316-E0QAH302Khfy
09:12:26 125 4,879.0000 XLON 07003070000019766-E0QAH302KlgY
09:12:45 92 4,875.0000 XLON 07003070000019930-E0QAH302KmBc
09:12:45 125 4,879.0000 XLON 05003050000020031-E0QAH302KmAU
09:12:45 136 4,878.0000 XLON 07003070000019759-E0QAH302KmAW
09:16:24 121 4,871.0000 XLON 05003050000020669-E0QAH302KscM
09:17:44 51 4,871.0000 XLON 05003050000021073-E0QAH302Kv76
09:17:44 68 4,871.0000 XLON 05003050000021073-E0QAH302Kv7I
09:18:42 86 4,871.0000 XLON 05003050000021242-E0QAH302KxTj
09:20:05 90 4,872.0000 XLON 07003070000021233-E0QAH302Kzfh
09:21:57 151 4,878.0000 XLON 05003050000021860-E0QAH302L3TW
09:23:04 161 4,879.0000 XLON 07003070000021949-E0QAH302L5HD
09:25:25 127 4,883.0000 XLON 05003050000022539-E0QAH302L9I0
09:25:58 92 4,885.0000 XLON 05003050000022616-E0QAH302LAGa
09:25:58 139 4,885.0000 XLON 07003070000022461-E0QAH302LAGc
09:26:58 115 4,887.0000 XLON 05003050000022746-E0QAH302LBuh
09:27:05 150 4,886.0000 XLON 07003070000022592-E0QAH302LC8Z
09:27:11 115 4,884.0000 XLON 05003050000022630-E0QAH302LCGo
09:28:38 26 4,881.0000 XLON 07003070000022904-E0QAH302LEBZ
09:28:38 112 4,881.0000 XLON 07003070000022904-E0QAH302LEBd
09:29:11 145 4,880.0000 XLON 05003050000022964-E0QAH302LF00
09:29:26 128 4,881.0000 XLON 05003050000023219-E0QAH302LFSm
09:29:31 139 4,879.0000 XLON 07003070000023082-E0QAH302LFdF
09:31:36 128 4,886.0000 XLON 05003050000023762-E0QAH302LIg0
09:31:36 114 4,885.0000 XLON 05003050000023682-E0QAH302LIgO
09:34:08 88 4,886.0000 XLON 07003070000023846-E0QAH302LMjZ
09:36:41 154 4,887.0000 XLON 05003050000024592-E0QAH302LQ8I
09:37:43 137 4,887.0000 XLON 07003070000024646-E0QAH302LRnr
09:39:21 171 4,891.0000 XLON 05003050000025154-E0QAH302LUZ0
09:39:46 113 4,890.0000 XLON 07003070000024999-E0QAH302LVIC
09:42:11 133 4,889.0000 XLON 05003050000025541-E0QAH302LYdY
09:42:11 65 4,889.0000 XLON 07003070000025532-E0QAH302LYda
09:42:11 64 4,889.0000 XLON 07003070000025532-E0QAH302LYdc
09:42:31 44 4,887.0000 XLON 07003070000025368-E0QAH302LYzW
09:42:31 95 4,887.0000 XLON 07003070000025368-E0QAH302LYzY
09:43:50 10 4,885.0000 XLON 05003050000025919-E0QAH302Lavh
09:43:50 4 4,886.0000 XLON 05003050000025919-E0QAH302Lavj
09:43:50 68 4,886.0000 XLON 05003050000025919-E0QAH302Lavl
09:43:50 51 4,886.0000 XLON 05003050000025919-E0QAH302Lavn
09:43:50 150 4,884.0000 XLON 07003070000025715-E0QAH302LavP
09:44:02 68 4,883.0000 XLON 07003070000025799-E0QAH302Lb7V
09:45:10 80 4,875.0000 XLON 07003070000025875-E0QAH302LcW1
09:45:10 22 4,878.0000 XLON 05003050000026003-E0QAH302LcVD
09:45:10 98 4,878.0000 XLON 05003050000026003-E0QAH302LcVS
09:48:01 86 4,879.0000 XLON 07003070000026344-E0QAH302Lft6
09:50:06 138 4,882.0000 XLON 05003050000026930-E0QAH302LiXY
09:50:06 117 4,881.0000 XLON 05003050000026905-E0QAH302LiY5
09:52:19 131 4,879.0000 XLON 07003070000027037-E0QAH302LlFo
09:53:44 107 4,879.0000 XLON 07003070000027376-E0QAH302LmlU
09:54:25 71 4,877.0000 XLON 07003070000026417-E0QAH302LnpW
09:54:25 133 4,878.0000 XLON 05003050000027625-E0QAH302LnpD
09:54:49 62 4,875.0000 XLON 05003050000027096-E0QAH302LoXD
09:54:49 91 4,875.0000 XLON 05003050000027096-E0QAH302LoXG
09:57:13 101 4,874.0000 XLON 07003070000027925-E0QAH302LrFL
09:57:40 133 4,870.0000 XLON 05003050000027846-E0QAH302LrcL
09:57:40 102 4,873.0000 XLON 07003070000027808-E0QAH302LrZF
10:00:58 122 4,871.0000 XLON 05003050000028722-E0QAH302LuPZ
10:02:00 133 4,873.0000 XLON 07003070000028852-E0QAH302LvCb
10:02:32 102 4,873.0000 XLON 05003050000029017-E0QAH302LwQV
10:02:41 133 4,871.0000 XLON 07003070000029017-E0QAH302LwbF
10:04:38 133 4,876.0000 XLON 05003050000029531-E0QAH302Lym5
10:07:44 108 4,881.0000 XLON 07003070000029795-E0QAH302M2E6
10:07:44 35 4,881.0000 XLON 07003070000029795-E0QAH302M2E2
10:08:22 71 4,879.0000 XLON 05003050000029877-E0QAH302M31u
10:09:20 143 4,885.0000 XLON 07003070000030214-E0QAH302M48e
10:10:14 111 4,886.0000 XLON 05003050000030540-E0QAH302M56X
10:10:25 153 4,885.0000 XLON 05003050000030401-E0QAH302M5L8
10:12:41 140 4,885.0000 XLON 07003070000030782-E0QAH302M7h6
10:12:47 130 4,884.0000 XLON 05003050000030945-E0QAH302M7oE
10:15:11 130 4,884.0000 XLON 07003070000031216-E0QAH302MAsf
10:15:12 110 4,883.0000 XLON 07003070000030717-E0QAH302MAvZ
10:15:40 130 4,880.0000 XLON 07003070000030992-E0QAH302MBaD
10:16:03 150 4,879.0000 XLON 07003070000031426-E0QAH302MC0R
10:18:21 100 4,883.0000 XLON 05003050000032107-E0QAH302MEzX
10:18:37 100 4,882.0000 XLON 07003070000031783-E0QAH302MFIa
10:19:51 110 4,886.0000 XLON 07003070000032242-E0QAH302MH2m
10:22:15 130 4,887.0000 XLON 05003050000032689-E0QAH302MKAD
10:22:18 110 4,886.0000 XLON 07003070000032487-E0QAH302MKCd
10:23:03 100 4,885.0000 XLON 07003070000032779-E0QAH302MKwa
10:23:08 98 4,884.0000 XLON 05003050000032440-E0QAH302MKyH
10:24:40 110 4,886.0000 XLON 05003050000033353-E0QAH302MMdj
10:24:47 140 4,885.0000 XLON 07003070000033150-E0QAH302MMiw
10:26:01 110 4,887.0000 XLON 05003050000033588-E0QAH302MNu7
10:27:10 140 4,886.0000 XLON 05003050000033589-E0QAH302MP6M
10:27:14 84 4,883.0000 XLON 07003070000033375-E0QAH302MPBb
10:29:36 100 4,881.0000 XLON 05003050000034279-E0QAH302MRfh
10:31:01 125 4,887.0000 XLON 07003070000034358-E0QAH302MTuE
10:33:52 140 4,896.0000 XLON 07003070000034898-E0QAH302MXLD
10:36:26 126 4,914.0000 XLON 05003050000035534-E0QAH302Maaj
10:36:26 108 4,913.0000 XLON 07003070000035336-E0QAH302Maat
10:36:34 126 4,913.0000 XLON 05003050000035594-E0QAH302Mam0
10:37:19 107 4,910.0000 XLON 05003050000035535-E0QAH302Mbsv
10:37:49 107 4,912.0000 XLON 05003050000035803-E0QAH302McSZ
10:37:49 126 4,911.0000 XLON 07003070000035606-E0QAH302McSn
10:38:47 119 4,908.0000 XLON 05003050000035641-E0QAH302MdRx
10:39:51 117 4,905.0000 XLON 07003070000035921-E0QAH302MeNR
10:42:05 94 4,904.0000 XLON 05003050000036399-E0QAH302Mgd6
10:42:15 76 4,901.0000 XLON 05003050000036311-E0QAH302Mgqn
10:43:44 94 4,902.0000 XLON 05003050000036850-E0QAH302MiYW
10:43:44 122 4,901.0000 XLON 05003050000036768-E0QAH302MiYn
10:49:50 112 4,909.0000 XLON 07003070000037695-E0QAH302Mp8u
10:52:12 112 4,916.0000 XLON 05003050000038437-E0QAH302MrzY
10:52:25 94 4,915.0000 XLON 07003070000038232-E0QAH302MsFc
10:54:56 112 4,915.0000 XLON 07003070000038690-E0QAH302Mv5C
10:55:20 93 4,913.0000 XLON 05003050000038363-E0QAH302MvVN
10:55:20 93 4,915.0000 XLON 07003070000038847-E0QAH302MvUL
10:55:20 93 4,914.0000 XLON 05003050000038539-E0QAH302MvUr
10:55:45 125 4,912.0000 XLON 07003070000038891-E0QAH302Mvtv
10:58:28 102 4,910.0000 XLON 05003050000039036-E0QAH302MyJN
10:58:28 35 4,909.0000 XLON 07003070000039004-E0QAH302MyJV
10:58:28 86 4,909.0000 XLON 07003070000039004-E0QAH302MyJv
10:59:13 93 4,906.0000 XLON 05003050000039147-E0QAH302MzLf
11:00:34 96 4,905.0000 XLON 05003050000039992-E0QAH302N117
11:01:59 72 4,909.0000 XLON 05003050000040288-E0QAH302N2ff
11:02:05 110 4,908.0000 XLON 07003070000040168-E0QAH302N2nK
11:03:35 107 4,905.0000 XLON 07003070000040012-E0QAH302N4DG
11:05:10 31 4,905.0000 XLON 05003050000040940-E0QAH302N5db
11:05:10 20 4,905.0000 XLON 05003050000040940-E0QAH302N5dd
11:05:55 114 4,905.0000 XLON 05003050000041009-E0QAH302N6SR
11:06:16 115 4,904.0000 XLON 07003070000040355-E0QAH302N6kp
11:06:58 96 4,902.0000 XLON 07003070000040226-E0QAH302N7mq
11:06:58 7 4,902.0000 XLON 07003070000040226-E0QAH302N7ms
11:06:58 21 4,902.0000 XLON 07003070000040226-E0QAH302N7mu
11:06:58 20 4,902.0000 XLON 07003070000040226-E0QAH302N7mx
11:07:29 21 4,900.0000 XLON 07003070000040966-E0QAH302N8Fw
11:07:41 112 4,900.0000 XLON 07003070000040966-E0QAH302N8UE
11:08:50 124 4,899.0000 XLON 07003070000041291-E0QAH302N9kR
11:09:00 95 4,898.0000 XLON 05003050000041178-E0QAH302N9tg
11:09:12 117 4,897.0000 XLON 05003050000041637-E0QAH302NA4q
11:09:12 15 4,897.0000 XLON 05003050000041637-E0QAH302NA4s
11:10:16 115 4,896.0000 XLON 05003050000041861-E0QAH302NBfv
11:10:28 114 4,895.0000 XLON 07003070000041629-E0QAH302NBvw
11:10:28 150 4,894.0000 XLON 05003050000041766-E0QAH302NBw4
11:10:28 1 4,894.0000 XLON 05003050000041766-E0QAH302NBwE
11:11:47 132 4,889.0000 XLON 05003050000042200-E0QAH302NDF5
11:16:21 100 4,893.0000 XLON 07003070000042381-E0QAH302NI32
11:16:21 99 4,895.0000 XLON 05003050000042842-E0QAH302NI2J
11:19:05 99 4,894.0000 XLON 05003050000043846-E0QAH302NKsw
11:19:24 114 4,895.0000 XLON 05003050000043940-E0QAH302NLA1
11:21:35 81 4,895.0000 XLON 05003050000044216-E0QAH302NMmx
11:22:15 128 4,896.0000 XLON 07003070000044297-E0QAH302NNGf
11:22:37 81 4,894.0000 XLON 05003050000044006-E0QAH302NNdn
11:23:45 111 4,895.0000 XLON 07003070000044650-E0QAH302NOsN
11:26:26 60 4,895.0000 XLON 07003070000044729-E0QAH302NRrx
11:28:55 85 4,900.0000 XLON 05003050000045745-E0QAH302NUTv
11:28:55 119 4,900.0000 XLON 07003070000045548-E0QAH302NUTt
11:29:47 119 4,900.0000 XLON 05003050000045994-E0QAH302NVQD
11:30:16 92 4,900.0000 XLON 07003070000045970-E0QAH302NVrV
11:31:05 21 4,900.0000 XLON 07003070000046179-E0QAH302NX8w
11:31:36 101 4,902.0000 XLON 05003050000046354-E0QAH302NYBP
11:31:52 101 4,901.0000 XLON 05003050000046431-E0QAH302NYZr
11:32:08 97 4,900.0000 XLON 07003070000046179-E0QAH302NYnc
11:33:00 85 4,897.0000 XLON 07003070000046315-E0QAH302NZmJ
11:33:00 118 4,898.0000 XLON 07003070000046521-E0QAH302NZm0
11:35:36 92 4,898.0000 XLON 07003070000046883-E0QAH302Ndaf
11:37:27 79 4,897.0000 XLON 07003070000047239-E0QAH302NfxT
11:37:27 92 4,898.0000 XLON 05003050000047434-E0QAH302NfxB
11:38:58 91 4,897.0000 XLON 05003050000047958-E0QAH302Nhap
11:39:17 74 4,897.0000 XLON 05003050000048037-E0QAH302Nhyp
11:40:15 87 4,898.0000 XLON 07003070000048089-E0QAH302NitY
11:40:15 84 4,897.0000 XLON 07003070000048029-E0QAH302Nitl
11:41:55 118 4,896.0000 XLON 05003050000046759-E0QAH302NkNu
11:44:24 60 4,900.0000 XLON 07003070000048927-E0QAH302NnCa
11:44:24 27 4,900.0000 XLON 07003070000048927-E0QAH302NnCH
11:44:32 82 4,900.0000 XLON 07003070000048948-E0QAH302NnOo
11:48:22 90 4,909.0000 XLON 07003070000050233-E0QAH302NsTg
11:49:21 90 4,912.0000 XLON 05003050000050675-E0QAH302NtXy
11:49:21 91 4,912.0000 XLON 07003070000050462-E0QAH302NtXw
11:49:44 82 4,911.0000 XLON 05003050000050766-E0QAH302Ntx1
11:50:22 107 4,909.0000 XLON 05003050000050506-E0QAH302NumI
11:52:01 97 4,911.0000 XLON 07003070000051002-E0QAH302NwhD
11:52:36 114 4,911.0000 XLON 07003070000051261-E0QAH302NxLX
11:52:44 88 4,911.0000 XLON 05003050000051470-E0QAH302NxXI
11:53:17 106 4,912.0000 XLON 07003070000051392-E0QAH302NyNR
11:54:00 88 4,911.0000 XLON 07003070000051378-E0QAH302Nz6Y
11:54:18 97 4,910.0000 XLON 05003050000051023-E0QAH302NzXz
11:54:47 123 4,909.0000 XLON 07003070000051677-E0QAH302Nzv0
11:54:47 119 4,908.0000 XLON 05003050000051657-E0QAH302NzvK
11:56:04 106 4,907.0000 XLON 07003070000052076-E0QAH302O1EV
11:56:07 114 4,906.0000 XLON 05003050000051815-E0QAH302O1I1
11:56:45 31 4,903.0000 XLON 05003050000051913-E0QAH302O1yT
11:58:11 123 4,907.0000 XLON 07003070000052629-E0QAH302O3SU
11:59:04 75 4,908.0000 XLON 05003050000052981-E0QAH302O4JD
12:00:17 97 4,909.0000 XLON 05003050000053254-E0QAH302O5h3
12:02:19 117 4,912.0000 XLON 07003070000053646-E0QAH302O7xj
12:03:30 98 4,915.0000 XLON 05003050000054459-E0QAH302O9WO
12:03:37 116 4,914.0000 XLON 07003070000054204-E0QAH302O9cy
12:03:40 134 4,912.0000 XLON 05003050000054203-E0QAH302O9fv
12:05:28 97 4,917.0000 XLON 05003050000054726-E0QAH302OBFH
12:06:26 89 4,916.0000 XLON 07003070000054574-E0QAH302OCCs
12:06:34 107 4,914.0000 XLON 05003050000054641-E0QAH302OCSz
12:06:57 43 4,913.0000 XLON 05003050000054917-E0QAH302OD1M
12:06:57 42 4,913.0000 XLON 05003050000054917-E0QAH302OD1O
12:08:25 98 4,909.0000 XLON 05003050000055207-E0QAH302OEgk
12:08:25 116 4,912.0000 XLON 07003070000055296-E0QAH302OEfg
12:08:25 116 4,913.0000 XLON 05003050000055403-E0QAH302OEfA
12:10:11 79 4,906.0000 XLON 07003070000055725-E0QAH302OGkb
12:10:16 78 4,904.0000 XLON 07003070000055714-E0QAH302OGrL
12:11:56 70 4,906.0000 XLON 05003050000056293-E0QAH302OIjX
12:15:34 96 4,909.0000 XLON 07003070000057064-E0QAH302OM7V
12:15:51 3 4,907.0000 XLON 05003050000056976-E0QAH302OMPo
12:15:51 67 4,907.0000 XLON 05003050000056976-E0QAH302OMPq
12:16:19 88 4,906.0000 XLON 07003070000056988-E0QAH302OMqf
12:16:19 88 4,905.0000 XLON 05003050000057306-E0QAH302OMqs
12:17:09 70 4,919.0000 XLON 05003050000057596-E0QAH302ONjf
12:17:52 80 4,921.0000 XLON 05003050000057715-E0QAH302OOEO
12:17:52 96 4,921.0000 XLON 07003070000057608-E0QAH302OOEM
12:20:31 97 4,923.0000 XLON 07003070000058055-E0QAH302OR06
12:20:31 99 4,924.0000 XLON 05003050000058313-E0QAH302OQzS
12:20:33 107 4,922.0000 XLON 07003070000058023-E0QAH302OR1e
12:21:55 97 4,919.0000 XLON 07003070000058450-E0QAH302OSAb
12:24:53 107 4,919.0000 XLON 07003070000058838-E0QAH302OUQl
12:25:27 63 4,916.0000 XLON 07003070000059049-E0QAH302OV94
12:26:07 72 4,915.0000 XLON 05003050000059376-E0QAH302OVsq
12:26:07 29 4,914.0000 XLON 05003050000059637-E0QAH302OVtT
12:26:07 91 4,914.0000 XLON 05003050000059637-E0QAH302OVtV
12:27:21 129 4,912.0000 XLON 05003050000059537-E0QAH302OX3A
12:32:33 101 4,919.0000 XLON 05003050000061139-E0QAH302OcIy
12:32:58 92 4,920.0000 XLON 05003050000061247-E0QAH302OcfO
12:34:07 111 4,919.0000 XLON 07003070000060980-E0QAH302Odlz
12:34:07 70 4,920.0000 XLON 05003050000061259-E0QAH302OdlV
12:34:07 64 4,921.0000 XLON 05003050000061415-E0QAH302OdlM
12:35:20 101 4,919.0000 XLON 07003070000061528-E0QAH302Oeac
12:35:38 84 4,918.0000 XLON 05003050000061620-E0QAH302OenA
12:36:02 66 4,915.0000 XLON 07003070000061600-E0QAH302OfGQ
12:36:02 109 4,917.0000 XLON 05003050000061546-E0QAH302OfEv
12:36:31 97 4,911.0000 XLON 07003070000061725-E0QAH302Ofjk
12:37:48 92 4,909.0000 XLON 05003050000062287-E0QAH302Oh6X
12:37:57 72 4,907.0000 XLON 07003070000061854-E0QAH302OhJ9
12:41:34 28 4,910.0000 XLON 05003050000062978-E0QAH302Oktt
12:41:34 76 4,910.0000 XLON 05003050000062978-E0QAH302Oktw
12:42:09 96 4,909.0000 XLON 07003070000062735-E0QAH302OlZ2
12:43:07 96 4,909.0000 XLON 05003050000063517-E0QAH302OmUb
12:43:09 96 4,908.0000 XLON 05003050000063458-E0QAH302OmXo
12:43:10 118 4,907.0000 XLON 07003070000062583-E0QAH302OmZC
12:44:45 104 4,908.0000 XLON 07003070000063582-E0QAH302Onf5
12:46:00 113 4,907.0000 XLON 05003050000063734-E0QAH302OojD
12:46:00 18 4,907.0000 XLON 05003050000063734-E0QAH302Oojr
12:48:55 157 4,911.0000 XLON 07003070000064568-E0QAH302OqsE
12:49:26 77 4,909.0000 XLON 07003070000064250-E0QAH302OrHn
12:49:26 87 4,910.0000 XLON 05003050000064828-E0QAH302OrHB
12:49:35 82 4,907.0000 XLON 07003070000064136-E0QAH302OrMn
12:51:45 93 4,902.0000 XLON 07003070000065144-E0QAH302OtZm
12:53:38 102 4,901.0000 XLON 07003070000065524-E0QAH302Ouwg
12:54:10 102 4,900.0000 XLON 05003050000065197-E0QAH302OvKN
12:54:50 85 4,901.0000 XLON 05003050000066090-E0QAH302Ovkj
12:56:06 102 4,901.0000 XLON 05003050000066397-E0QAH302OwaF
12:57:05 102 4,900.0000 XLON 07003070000065883-E0QAH302Oxev
12:57:42 85 4,899.0000 XLON 05003050000065558-E0QAH302OyMA
12:59:10 119 4,902.0000 XLON 05003050000066921-E0QAH302OznU
12:59:10 98 4,903.0000 XLON 07003070000066932-E0QAH302Ozlt
13:00:16 93 4,902.0000 XLON 05003050000067229-E0QAH302P1HA
13:00:16 83 4,904.0000 XLON 05003050000067455-E0QAH302P1Ey
13:00:16 89 4,903.0000 XLON 07003070000067168-E0QAH302P1FG
13:03:05 90 4,904.0000 XLON 07003070000068121-E0QAH302P4Q9
13:04:17 77 4,902.0000 XLON 05003050000067743-E0QAH302P5qi
13:04:24 90 4,901.0000 XLON 07003070000068496-E0QAH302P5zK
13:04:54 111 4,900.0000 XLON 07003070000068587-E0QAH302P6Pg
13:04:54 15 4,900.0000 XLON 07003070000068587-E0QAH302P6Pk
13:06:19 90 4,901.0000 XLON 07003070000069150-E0QAH302P8Q9
13:06:19 90 4,901.0000 XLON 05003050000069280-E0QAH302P8QB
13:07:48 106 4,900.0000 XLON 07003070000069554-E0QAH302P9a4
13:09:02 106 4,899.0000 XLON 05003050000069668-E0QAH302PAfV
13:09:57 12 4,894.0000 XLON 07003070000069957-E0QAH302PBt3
13:10:05 56 4,894.0000 XLON 07003070000069957-E0QAH302PC9F
13:10:51 40 4,893.0000 XLON 05003050000070095-E0QAH302PCus
13:10:51 38 4,893.0000 XLON 05003050000070095-E0QAH302PCv0
13:13:41 117 4,898.0000 XLON 07003070000071129-E0QAH302PFVY
13:14:55 14 4,897.0000 XLON 07003070000071332-E0QAH302PGOe
13:15:11 103 4,896.0000 XLON 05003050000071115-E0QAH302PGbb
13:15:11 106 4,897.0000 XLON 07003070000071332-E0QAH302PGbQ
13:16:04 103 4,896.0000 XLON 07003070000072491-E0QAH302PHS6
13:16:39 35 4,898.0000 XLON 07003070000072671-E0QAH302PI4w
13:16:45 31 4,898.0000 XLON 07003070000072671-E0QAH302PI79
13:16:47 100 4,895.0000 XLON 05003050000070840-E0QAH302PI9G
13:16:50 114 4,894.0000 XLON 05003050000072827-E0QAH302PIAC
13:18:41 95 4,890.0000 XLON 07003070000072986-E0QAH302PK66
13:19:44 71 4,886.0000 XLON 07003070000073304-E0QAH302PL8R
13:19:44 112 4,888.0000 XLON 05003050000073558-E0QAH302PL7R
13:21:10 120 4,883.0000 XLON 05003050000074003-E0QAH302PMaC
13:22:07 103 4,882.0000 XLON 07003070000073901-E0QAH302PNFm
13:24:18 23 4,885.0000 XLON 07003070000074611-E0QAH302PPII
13:24:18 76 4,885.0000 XLON 07003070000074611-E0QAH302PPHx
13:25:53 99 4,887.0000 XLON 07003070000074946-E0QAH302PQwP
13:25:53 99 4,889.0000 XLON 05003050000075236-E0QAH302PQvn
13:26:32 132 4,889.0000 XLON 05003050000075418-E0QAH302PRk8
13:26:32 89 4,890.0000 XLON 05003050000075512-E0QAH302PRje
13:28:06 65 4,885.0000 XLON 07003070000075479-E0QAH302PT0x
13:28:15 97 4,884.0000 XLON 05003050000075803-E0QAH302PT9I
13:29:54 122 4,884.0000 XLON 05003050000076217-E0QAH302PV9E
13:29:54 96 4,883.0000 XLON 05003050000076218-E0QAH302PV9V
13:31:52 67 4,885.0000 XLON 07003070000077050-E0QAH302PYbU
13:31:52 22 4,885.0000 XLON 07003070000077050-E0QAH302PYbW
13:32:19 105 4,884.0000 XLON 05003050000077071-E0QAH302PZA2
13:33:14 41 4,882.0000 XLON 07003070000077287-E0QAH302Pa3o
13:33:14 56 4,882.0000 XLON 07003070000077287-E0QAH302Pa3y
13:35:04 109 4,885.0000 XLON 07003070000077820-E0QAH302Pd0B
13:35:16 109 4,884.0000 XLON 05003050000077947-E0QAH302PdGI
13:36:36 122 4,881.0000 XLON 07003070000078147-E0QAH302Pf45
13:38:10 98 4,883.0000 XLON 07003070000078777-E0QAH302PgHg
13:38:32 85 4,882.0000 XLON 05003050000078917-E0QAH302PgfG
13:40:12 98 4,882.0000 XLON 07003070000079349-E0QAH302Phwm
13:41:30 99 4,891.0000 XLON 07003070000079840-E0QAH302PjRF
13:41:54 129 4,889.0000 XLON 07003070000079823-E0QAH302Pjpj
13:42:40 98 4,888.0000 XLON 05003050000079932-E0QAH302PkTC
13:43:12 122 4,888.0000 XLON 07003070000080290-E0QAH302PkrH
13:43:36 67 4,885.0000 XLON 07003070000079996-E0QAH302PlDM
13:43:36 139 4,887.0000 XLON 07003070000080195-E0QAH302PlBb
13:44:56 90 4,882.0000 XLON 05003050000080788-E0QAH302Pmcn
13:44:56 90 4,881.0000 XLON 07003070000080662-E0QAH302Pmcr
13:44:56 83 4,883.0000 XLON 07003070000080783-E0QAH302PmcB
13:48:03 109 4,885.0000 XLON 05003050000081870-E0QAH302PpKf
13:48:55 171 4,883.0000 XLON 07003070000081899-E0QAH302PqHD
13:49:55 112 4,884.0000 XLON 07003070000082240-E0QAH302PrDd
13:50:27 103 4,883.0000 XLON 07003070000082142-E0QAH302Prnf
13:51:06 91 4,882.0000 XLON 07003070000082551-E0QAH302PscM
13:51:53 65 4,884.0000 XLON 05003050000082910-E0QAH302PtUh
13:53:16 84 4,883.0000 XLON 05003050000082918-E0QAH302PvMb
13:53:19 92 4,882.0000 XLON 07003070000083077-E0QAH302PvPV
13:53:25 110 4,880.0000 XLON 05003050000083202-E0QAH302PvZI
13:56:59 135 4,883.0000 XLON 07003070000084153-E0QAH302Pz74
13:58:23 114 4,884.0000 XLON 07003070000084578-E0QAH302Q0li
13:58:29 125 4,881.0000 XLON 07003070000084485-E0QAH302Q12s
13:58:29 109 4,882.0000 XLON 07003070000084055-E0QAH302Q129
13:58:33 65 4,877.0000 XLON 05003050000084799-E0QAH302Q1FJ
14:00:11 96 4,879.0000 XLON 05003050000085047-E0QAH302Q46y
14:00:35 69 4,878.0000 XLON 07003070000084912-E0QAH302Q4tc
14:00:35 46 4,878.0000 XLON 07003070000084912-E0QAH302Q4tI
14:00:43 96 4,876.0000 XLON 05003050000085048-E0QAH302Q5ht
14:01:18 78 4,876.0000 XLON 07003070000085567-E0QAH302Q75X
14:01:41 86 4,875.0000 XLON 05003050000085698-E0QAH302Q7l6
14:01:41 86 4,873.0000 XLON 07003070000085569-E0QAH302Q7lb
14:03:40 72 4,873.0000 XLON 05003050000086264-E0QAH302Q9yU
14:03:54 4 4,872.0000 XLON 07003070000086151-E0QAH302QAO5
14:03:54 68 4,872.0000 XLON 07003070000086151-E0QAH302QAO7
14:05:23 96 4,871.0000 XLON 07003070000086930-E0QAH302QC4h
14:06:11 121 4,871.0000 XLON 05003050000087347-E0QAH302QDFZ
14:07:13 104 4,870.0000 XLON 05003050000086772-E0QAH302QEcZ
14:08:10 139 4,872.0000 XLON 05003050000087938-E0QAH302QFY6
14:09:43 114 4,871.0000 XLON 07003070000088234-E0QAH302QHGx
14:11:04 153 4,872.0000 XLON 07003070000088728-E0QAH302QIYK
14:12:48 119 4,871.0000 XLON 05003050000089341-E0QAH302QKJp
14:14:53 162 4,873.0000 XLON 05003050000089965-E0QAH302QMLq
14:15:40 108 4,872.0000 XLON 05003050000089947-E0QAH302QNRX
14:17:18 130 4,874.0000 XLON 05003050000090723-E0QAH302QPOt
14:17:23 119 4,871.0000 XLON 07003070000089682-E0QAH302QPUs
14:17:23 108 4,872.0000 XLON 05003050000090396-E0QAH302QPUM
14:18:53 119 4,873.0000 XLON 07003070000091142-E0QAH302QRBy
14:20:11 137 4,871.0000 XLON 07003070000090859-E0QAH302QSXa
14:20:11 148 4,872.0000 XLON 05003050000091127-E0QAH302QSWd
14:20:24 119 4,869.0000 XLON 05003050000091418-E0QAH302QSmO
14:21:07 31 4,865.0000 XLON 07003070000091635-E0QAH302QTc2
14:21:07 82 4,865.0000 XLON 07003070000091635-E0QAH302QTc8
14:21:07 142 4,869.0000 XLON 05003050000091903-E0QAH302QTaR
14:21:07 168 4,868.0000 XLON 07003070000091789-E0QAH302QTaX
14:28:29 134 4,873.0000 XLON 05003050000094379-E0QAH302QbuS
14:28:30 154 4,873.0000 XLON 05003050000094606-E0QAH302Qbv2
14:28:40 78 4,871.0000 XLON 05003050000093613-E0QAH302Qc2L
14:28:40 66 4,871.0000 XLON 07003070000093493-E0QAH302Qc2J
14:28:40 194 4,872.0000 XLON 07003070000093986-E0QAH302Qc1m
14:29:54 157 4,891.0000 XLON 05003050000095234-E0QAH302QeCs
14:29:54 141 4,891.0000 XLON 07003070000095084-E0QAH302QeCu
14:30:23 179 4,888.0000 XLON 07003070000094836-E0QAH302Qhea
14:30:23 79 4,889.0000 XLON 07003070000095428-E0QAH302Qhcu
14:30:23 134 4,889.0000 XLON 07003070000095428-E0QAH302Qhcl
14:30:23 122 4,890.0000 XLON 05003050000095569-E0QAH302QhcJ
14:30:27 230 4,887.0000 XLON 05003050000095571-E0QAH302Qhvp
14:30:27 46 4,887.0000 XLON 05003050000095571-E0QAH302Qhvr
14:30:27 234 4,887.0000 XLON 05003050000095571-E0QAH302Qhvu
14:32:36 269 4,887.0000 XLON 07003070000097939-E0QAH302Qrsv
14:32:36 53 4,887.0000 XLON 07003070000097939-E0QAH302Qrt0
14:32:36 230 4,888.0000 XLON 07003070000098396-E0QAH302Qrsc
14:33:34 209 4,892.0000 XLON 05003050000099291-E0QAH302Qvp0
14:34:31 251 4,893.0000 XLON 05003050000100163-E0QAH302QzBO
14:35:26 131 4,891.0000 XLON 07003070000099222-E0QAH302R2WT
14:35:30 83 4,890.0000 XLON 05003050000099877-E0QAH302R2lM
14:35:30 99 4,891.0000 XLON 07003070000099222-E0QAH302R2lK
14:35:32 34 4,890.0000 XLON 05003050000099877-E0QAH302R2yL
14:36:26 92 4,894.0000 XLON 05003050000101563-E0QAH302R7Gs
14:37:51 120 4,900.0000 XLON 05003050000102776-E0QAH302RBWS
14:37:51 150 4,900.0000 XLON 05003050000103033-E0QAH302RBWU
14:37:51 60 4,899.0000 XLON 07003070000102915-E0QAH302RBWY
14:38:02 180 4,897.0000 XLON 05003050000102232-E0QAH302RCKH
14:38:02 180 4,898.0000 XLON 07003070000102492-E0QAH302RCJQ
14:39:48 248 4,894.0000 XLON 07003070000104702-E0QAH302RIfa
14:41:41 198 4,895.0000 XLON 07003070000105969-E0QAH302RQQw
14:42:08 257 4,893.0000 XLON 07003070000105655-E0QAH302RSUW
14:42:44 32 4,897.0000 XLON 05003050000107137-E0QAH302RUMq
14:42:45 238 4,896.0000 XLON 05003050000107139-E0QAH302RUSE
14:43:54 274 4,896.0000 XLON 07003070000107070-E0QAH302RYmP
14:44:57 197 4,897.0000 XLON 07003070000108208-E0QAH302RbSO
14:44:57 276 4,896.0000 XLON 05003050000108328-E0QAH302RbSU
14:45:37 125 4,892.0000 XLON 07003070000108718-E0QAH302Re50
14:46:19 180 4,890.0000 XLON 05003050000109518-E0QAH302RgU8
14:46:24 164 4,889.0000 XLON 07003070000109372-E0QAH302RgjE
14:46:24 49 4,889.0000 XLON 07003070000109372-E0QAH302RgjG
14:49:10 199 4,899.0000 XLON 07003070000111319-E0QAH302Rq5Q
14:49:58 145 4,899.0000 XLON 05003050000112140-E0QAH302RsYd
14:50:26 93 4,900.0000 XLON 07003070000112163-E0QAH302RuGp
14:50:29 24 4,899.0000 XLON 05003050000112140-E0QAH302RudC
14:50:31 129 4,897.0000 XLON 05003050000112141-E0QAH302RujY
14:50:31 19 4,898.0000 XLON 07003070000111686-E0QAH302Ruj4
14:50:31 234 4,898.0000 XLON 07003070000111686-E0QAH302Ruj7
14:50:31 26 4,899.0000 XLON 05003050000112140-E0QAH302Ruih
14:50:31 20 4,898.0000 XLON 07003070000111686-E0QAH302Ruij
14:51:35 179 4,896.0000 XLON 07003070000112962-E0QAH302Rxns
14:51:43 134 4,893.0000 XLON 07003070000112963-E0QAH302RyLH
14:51:43 164 4,894.0000 XLON 05003050000113081-E0QAH302RyK1
14:53:09 106 4,882.0000 XLON 07003070000114052-E0QAH302S3Re
14:54:59 212 4,894.0000 XLON 05003050000115897-E0QAH302S9Y4
14:54:59 251 4,893.0000 XLON 05003050000115842-E0QAH302S9YP
14:56:22 238 4,896.0000 XLON 05003050000116997-E0QAH302SDig
14:56:41 91 4,893.0000 XLON 07003070000116809-E0QAH302SEaf
14:56:41 54 4,893.0000 XLON 07003070000116809-E0QAH302SEZo
14:56:41 34 4,893.0000 XLON 07003070000116809-E0QAH302SEZh
14:56:41 117 4,895.0000 XLON 07003070000116808-E0QAH302SEYH
14:56:41 74 4,895.0000 XLON 07003070000116810-E0QAH302SEYJ
14:58:36 206 4,891.0000 XLON 07003070000117968-E0QAH302SK9L
14:58:38 42 4,890.0000 XLON 05003050000118164-E0QAH302SKCY
14:59:45 184 4,897.0000 XLON 07003070000119159-E0QAH302SMYx
15:00:15 184 4,898.0000 XLON 05003050000120090-E0QAH302SOKl
15:00:15 138 4,900.0000 XLON 07003070000119915-E0QAH302SOKZ
15:01:57 188 4,914.0000 XLON 07003070000121698-E0QAH302STIj
15:01:57 174 4,913.0000 XLON 07003070000121491-E0QAH302STIp
15:01:57 160 4,912.0000 XLON 05003050000121721-E0QAH302STIx
15:03:30 142 4,921.0000 XLON 07003070000122866-E0QAH302SYWe
15:03:30 131 4,922.0000 XLON 05003050000123491-E0QAH302SYVT
15:04:50 68 4,919.0000 XLON 05003050000124475-E0QAH302ScMS
15:04:50 78 4,919.0000 XLON 07003070000124222-E0QAH302ScMU
15:05:13 203 4,918.0000 XLON 05003050000124213-E0QAH302Sdcu
15:06:10 180 4,935.0000 XLON 07003070000125238-E0QAH302Sgnz
15:06:10 82 4,934.0000 XLON 05003050000125472-E0QAH302Sgo7
15:06:10 87 4,934.0000 XLON 07003070000125173-E0QAH302Sgo5
15:06:10 195 4,932.0000 XLON 07003070000125239-E0QAH302Sgow
15:08:00 75 4,940.0000 XLON 05003050000127005-E0QAH302Sn7i
15:08:01 50 4,940.0000 XLON 05003050000127005-E0QAH302SnAy
15:08:10 124 4,941.0000 XLON 05003050000127253-E0QAH302Snw4
15:08:40 103 4,937.0000 XLON 07003070000127449-E0QAH302Spre
15:09:44 153 4,941.0000 XLON 05003050000128250-E0QAH302Stlu
15:11:09 208 4,941.0000 XLON 07003070000129644-E0QAH302Sytc
15:11:31 169 4,944.0000 XLON 07003070000130065-E0QAH302T0Ts
15:12:54 236 4,941.0000 XLON 07003070000131278-E0QAH302T5Bi
15:12:55 145 4,940.0000 XLON 07003070000131208-E0QAH302T5Ha
15:14:32 233 4,952.0000 XLON 05003050000133153-E0QAH302TB4j
15:14:56 64 4,949.0000 XLON 05003050000133154-E0QAH302TCF5
15:14:56 186 4,951.0000 XLON 07003070000132932-E0QAH302TCED
15:16:24 170 4,948.0000 XLON 07003070000134505-E0QAH302TH5n
15:16:24 79 4,948.0000 XLON 07003070000134506-E0QAH302TH5p
15:16:36 145 4,946.0000 XLON 05003050000134712-E0QAH302THhK
15:18:17 161 4,955.0000 XLON 07003070000136163-E0QAH302TNaf
15:18:38 100 4,963.0000 XLON 07003070000136676-E0QAH302TPGy
15:18:38 88 4,965.0000 XLON 05003050000136881-E0QAH302TPG3
15:20:15 141 4,973.0000 XLON 07003070000138236-E0QAH302TVft
15:20:41 127 4,983.0000 XLON 07003070000138659-E0QAH302TXYK
15:21:07 175 4,976.0000 XLON 05003050000139322-E0QAH302TZAw
15:21:07 161 4,978.0000 XLON 07003070000139109-E0QAH302TZ97
15:21:07 116 4,979.0000 XLON 05003050000138995-E0QAH302TZ8a
15:23:17 166 4,972.0000 XLON 05003050000141414-E0QAH302ThT9
15:24:08 105 4,973.0000 XLON 07003070000141745-E0QAH302Tl5E
15:24:50 209 4,971.0000 XLON 07003070000142399-E0QAH302TnNy
15:26:14 216 4,977.0000 XLON 05003050000144034-E0QAH302TsNo
15:26:15 180 4,976.0000 XLON 05003050000143903-E0QAH302TsaZ
15:28:59 215 5,002.0000 XLON 07003070000146440-E0QAH302U1wZ
15:29:04 212 4,999.0000 XLON 05003050000146722-E0QAH302U2CS
15:29:04 136 5,000.0000 XLON 07003070000146441-E0QAH302U2Bx
15:29:30 209 4,999.0000 XLON 05003050000146998-E0QAH302U3Tj
15:30:04 90 5,014.0000 XLON 07003070000147079-E0QAH302U52x
15:30:17 167 5,012.0000 XLON 05003050000147370-E0QAH302U5d9
15:31:12 159 4,997.0000 XLON 07003070000147962-E0QAH302U8OO
15:31:12 122 4,998.0000 XLON 05003050000148226-E0QAH302U8NO
15:31:12 146 5,000.0000 XLON 07003070000147961-E0QAH302U8MT
15:32:46 157 4,985.0000 XLON 05003050000149831-E0QAH302UDJJ
15:33:34 77 4,991.0000 XLON 05003050000150661-E0QAH302UFVB
15:34:05 65 4,985.0000 XLON 07003070000150900-E0QAH302UHAe
15:34:05 3 4,985.0000 XLON 07003070000150900-E0QAH302UHAg
15:35:06 179 4,981.0000 XLON 05003050000151739-E0QAH302UKCl
15:35:20 168 4,980.0000 XLON 07003070000151443-E0QAH302UKxV
15:35:20 11 4,980.0000 XLON 07003070000151443-E0QAH302UKxc
15:36:10 132 4,982.0000 XLON 05003050000153551-E0QAH302UNlj
15:36:10 198 4,981.0000 XLON 07003070000153246-E0QAH302UNly
15:36:11 132 4,979.0000 XLON 05003050000153552-E0QAH302UNsU
15:38:03 30 5,006.0000 XLON 05003050000155947-E0QAH302UUHw
15:38:03 117 5,006.0000 XLON 07003070000155669-E0QAH302UUHy
15:38:03 122 5,006.0000 XLON 05003050000155947-E0QAH302UUHj
15:39:26 140 5,028.0000 XLON 05003050000157703-E0QAH302UbC8
15:39:26 210 5,028.0000 XLON 07003070000157391-E0QAH302UbC6
15:39:53 83 5,022.0000 XLON 07003070000156890-E0QAH302UchX
15:41:10 156 5,026.0000 XLON 07003070000159342-E0QAH302UhxA
15:41:27 56 5,024.0000 XLON 05003050000159623-E0QAH302Uiln
15:41:27 113 5,024.0000 XLON 05003050000159623-E0QAH302Uilp
15:43:18 156 5,014.0000 XLON 05003050000161723-E0QAH302Uo43
15:43:18 71 5,012.0000 XLON 07003070000162026-E0QAH302Uo4J
15:43:18 199 5,016.0000 XLON 05003050000161854-E0QAH302Uo3a
15:44:28 147 5,014.0000 XLON 05003050000163267-E0QAH302UrAJ
15:45:19 174 5,012.0000 XLON 07003070000162948-E0QAH302Ut7H
15:46:05 199 5,010.0000 XLON 05003050000164653-E0QAH302UvHm
15:46:05 22 5,010.0000 XLON 05003050000164653-E0QAH302UvHo
15:47:18 73 5,016.0000 XLON 05003050000165470-E0QAH302UyIv
15:47:47 165 5,014.0000 XLON 07003070000165865-E0QAH302UzSG
15:48:58 165 5,028.0000 XLON 05003050000166978-E0QAH302V2IC
15:50:40 72 5,028.0000 XLON 07003070000167958-E0QAH302V6zk
15:50:40 106 5,028.0000 XLON 07003070000167958-E0QAH302V6zo
15:50:40 248 5,030.0000 XLON 05003050000168331-E0QAH302V6zB
15:50:44 178 5,026.0000 XLON 05003050000168332-E0QAH302V7HS
15:51:44 134 5,024.0000 XLON 07003070000168343-E0QAH302V9pJ
15:52:45 67 5,024.0000 XLON 05003050000170438-E0QAH302VCZg
15:53:20 118 5,026.0000 XLON 07003070000170498-E0QAH302VEJa
15:53:20 161 5,022.0000 XLON 05003050000168700-E0QAH302VEJr
15:54:13 107 5,018.0000 XLON 07003070000168891-E0QAH302VGLx
15:54:18 86 5,014.0000 XLON 05003050000170960-E0QAH302VGgY
15:54:41 201 5,018.0000 XLON 05003050000171992-E0QAH302VHdE
15:55:29 109 5,020.0000 XLON 05003050000172108-E0QAH302VKFf
15:56:09 177 5,026.0000 XLON 07003070000172933-E0QAH302VLhS
15:56:32 155 5,022.0000 XLON 07003070000173352-E0QAH302VMmd
15:56:32 177 5,024.0000 XLON 05003050000173312-E0QAH302VMhz
15:58:06 230 5,032.0000 XLON 07003070000174978-E0QAH302VRZG
15:58:37 128 5,034.0000 XLON 05003050000175621-E0QAH302VT6k
15:59:31 234 5,040.0000 XLON 07003070000176110-E0QAH302VVVC
15:59:50 175 5,036.0000 XLON 07003070000175964-E0QAH302VWLS
16:01:10 160 5,032.0000 XLON 07003070000178151-E0QAH302VbGb
16:01:10 100 5,032.0000 XLON 07003070000178151-E0QAH302VbGe
16:01:10 186 5,034.0000 XLON 05003050000178539-E0QAH302VbFp
16:01:58 131 5,032.0000 XLON 05003050000178933-E0QAH302Vdh5
16:02:57 190 5,030.0000 XLON 05003050000180279-E0QAH302VgTE
16:02:57 158 5,030.0000 XLON 07003070000179855-E0QAH302VgTG
16:04:52 246 5,040.0000 XLON 05003050000182208-E0QAH302VkmX
16:06:09 64 5,036.0000 XLON 05003050000182825-E0QAH302Vny0
16:06:09 179 5,036.0000 XLON 05003050000183214-E0QAH302Vny2
16:06:09 229 5,038.0000 XLON 05003050000182091-E0QAH302VnxU
16:06:09 287 5,040.0000 XLON 07003070000182743-E0QAH302Vnws
16:07:51 217 5,036.0000 XLON 07003070000183988-E0QAH302VsPw
16:08:46 118 5,044.0000 XLON 07003070000184736-E0QAH302VuoS
16:09:27 236 5,042.0000 XLON 07003070000185208-E0QAH302VwXk
16:09:27 115 5,042.0000 XLON 07003070000185209-E0QAH302VwXm
16:09:30 2 5,042.0000 XLON 07003070000185209-E0QAH302VwkH
16:09:35 100 5,042.0000 XLON 07003070000185209-E0QAH302Vwuj
16:11:06 204 5,034.0000 XLON 05003050000187018-E0QAH302W1C6
16:11:06 245 5,036.0000 XLON 07003070000186546-E0QAH302W1BO
16:11:58 139 5,032.0000 XLON 07003070000187168-E0QAH302W3PP
16:13:22 170 5,034.0000 XLON 05003050000189225-E0QAH302W7oC
16:13:22 14 5,034.0000 XLON 05003050000189225-E0QAH302W7oE
16:13:54 85 5,032.0000 XLON 05003050000189195-E0QAH302W9DS
16:13:54 173 5,032.0000 XLON 05003050000189195-E0QAH302W9DU
16:14:28 194 5,036.0000 XLON 07003070000189618-E0QAH302WAGG
16:16:29 198 5,050.0000 XLON 07003070000190837-E0QAH302WF7J
16:16:29 386 5,050.0000 XLON 05003050000191265-E0QAH302WF7L
16:16:29 78 5,050.0000 XLON 07003070000190838-E0QAH302WF7N
16:17:46 70 5,046.0000 XLON 05003050000191758-E0QAH302WIl4
16:17:46 101 5,046.0000 XLON 05003050000191758-E0QAH302WIl6
16:17:51 367 5,044.0000 XLON 07003070000191330-E0QAH302WJ3N
16:18:02 36 5,040.0000 XLON 07003070000190855-E0QAH302WJbo
16:18:02 93 5,040.0000 XLON 05003050000191759-E0QAH302WJbu
16:18:02 164 5,040.0000 XLON 07003070000190855-E0QAH302WJbs
16:19:49 127 5,036.0000 XLON 07003070000191850-E0QAH302WNTY
16:19:49 153 5,036.0000 XLON 07003070000191850-E0QAH302WNTa
16:20:51 112 5,042.0000 XLON 07003070000192438-E0QAH302WPm4
16:20:51 81 5,042.0000 XLON 07003070000192438-E0QAH302WPm9
16:21:11 353 5,038.0000 XLON 07003070000192524-E0QAH302WQZH
16:21:25 212 5,040.0000 XLON 07003070000192568-E0QAH302WRDB
16:22:46 350 5,032.0000 XLON 07003070000193102-E0QAH302WULy
16:24:36 192 5,042.0000 XLON 07003070000193655-E0QAH302WYM6
16:24:36 77 5,042.0000 XLON 07003070000193655-E0QAH302WYMA
16:24:36 367 5,042.0000 XLON 07003070000193658-E0QAH302WYMC
16:26:06 88 5,042.0000 XLON 05003050000194601-E0QAH302Wbml
16:26:06 6 5,042.0000 XLON 05003050000194601-E0QAH302Wbmn
16:26:18 101 5,040.0000 XLON 05003050000194667-E0QAH302WcJO
16:26:26 208 5,038.0000 XLON 05003050000194373-E0QAH302WclS
16:27:46 73 5,036.0000 XLON 07003070000194783-E0QAH302WgDp
16:27:50 127 5,034.0000 XLON 05003050000195130-E0QAH302WgND
16:28:55 291 5,032.0000 XLON 07003070000195179-E0QAH302WjCo
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 POSAKQBDOBKDFBK
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG-Ashtead Group Plc: Court Approval Of The Scheme Of Arrangement
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - FTSE Russell - Ashtead Group
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement