REG - Ashtead Group PLC - Transaction in Own Shares
12/02/2026 07:01
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260212:nRSL6573Sa&default-theme=true
RNS Number : 6573S Ashtead Group PLC 12 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 11 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: 88,700
Date of transaction: 11 February 2026
Average price paid per share (pence): 5,074.8693
Lowest price paid per share (pence): 4,944.0000
Highest price paid per share (pence): 5,190.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,744,305 (excluding Treasury shares), and the
Company will hold 36,610,528 ordinary shares in Treasury.
The figure of 414,744,305 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
08:01:05 415 4,982.0000 XLON 05003050000000127-E0QFLlNWxSzS
08:03:00 56 4,980.0000 XLON 05003050000000195-E0QFLlNWxYxe
08:03:00 34 4,980.0000 XLON 05003050000000195-E0QFLlNWxYxh
08:03:00 175 4,980.0000 XLON 07003070000000202-E0QFLlNWxYxj
08:03:01 349 4,979.0000 XLON 07003070000000185-E0QFLlNWxZ1v
08:03:04 230 4,973.0000 XLON 05003050000000196-E0QFLlNWxZA4
08:05:19 378 4,964.0000 XLON 05003050000000255-E0QFLlNWxg2J
08:06:09 282 4,969.0000 XLON 07003070000000280-E0QFLlNWxicH
08:06:09 315 4,968.0000 XLON 07003070000000275-E0QFLlNWxicL
08:07:09 187 4,962.0000 XLON 05003050000000287-E0QFLlNWxl84
08:08:21 185 4,959.0000 XLON 07003070000000298-E0QFLlNWxoMz
08:09:25 211 4,972.0000 XLON 07003070000000337-E0QFLlNWxrXW
08:09:25 274 4,973.0000 XLON 05003050000000332-E0QFLlNWxrX8
08:09:26 200 4,966.0000 XLON 05003050000000329-E0QFLlNWxrbE
08:09:26 12 4,966.0000 XLON 05003050000000329-E0QFLlNWxrbG
08:11:01 206 4,963.0000 XLON 07003070000000359-E0QFLlNWxvfy
08:13:15 295 4,961.0000 XLON 07003070000000386-E0QFLlNWy0xA
08:13:59 118 4,958.0000 XLON 05003050000000374-E0QFLlNWy2Zy
08:13:59 45 4,959.0000 XLON 05003050000000365-E0QFLlNWy2Yo
08:13:59 178 4,959.0000 XLON 05003050000000365-E0QFLlNWy2Yq
08:14:22 167 4,950.0000 XLON 07003070000000397-E0QFLlNWy3Yi
08:16:03 167 4,944.0000 XLON 05003050000000392-E0QFLlNWy7fU
08:16:03 184 4,944.0000 XLON 07003070000000399-E0QFLlNWy7fS
08:17:57 242 4,953.0000 XLON 05003050000001314-E0QFLlNWyCI6
08:18:20 78 4,950.0000 XLON 05003050000001315-E0QFLlNWyDIo
08:18:20 73 4,950.0000 XLON 07003070000001304-E0QFLlNWyDIm
08:18:21 12 4,950.0000 XLON 05003050000001315-E0QFLlNWyDLm
08:19:16 52 4,950.0000 XLON 05003050000001315-E0QFLlNWyEpu
08:19:16 39 4,950.0000 XLON 07003070000001387-E0QFLlNWyEpw
08:19:16 156 4,950.0000 XLON 07003070000001387-E0QFLlNWyEpy
08:19:50 139 4,945.0000 XLON 07003070000001704-E0QFLlNWyGBO
08:21:08 153 4,945.0000 XLON 07003070000002029-E0QFLlNWyJYU
08:21:08 139 4,946.0000 XLON 05003050000002061-E0QFLlNWyJYE
08:22:43 248 4,958.0000 XLON 07003070000002763-E0QFLlNWyMQD
08:23:41 83 4,954.0000 XLON 05003050000002623-E0QFLlNWyO2g
08:24:05 103 4,952.0000 XLON 05003050000002624-E0QFLlNWyOhd
08:24:05 63 4,952.0000 XLON 07003070000002592-E0QFLlNWyOhb
08:24:05 122 4,952.0000 XLON 07003070000002764-E0QFLlNWyOhf
08:26:01 1 4,952.0000 XLON 05003050000003767-E0QFLlNWyRs8
08:27:16 125 4,953.0000 XLON 05003050000004032-E0QFLlNWyU62
08:27:43 246 4,956.0000 XLON 05003050000004203-E0QFLlNWyUjV
08:29:27 180 4,977.0000 XLON 07003070000004709-E0QFLlNWyXSw
08:29:49 65 4,976.0000 XLON 05003050000004763-E0QFLlNWyY03
08:31:01 148 4,989.0000 XLON 07003070000005173-E0QFLlNWyary
08:31:01 149 4,988.0000 XLON 07003070000005066-E0QFLlNWyas4
08:33:36 98 4,989.0000 XLON 05003050000005582-E0QFLlNWyfmB
08:33:36 73 4,989.0000 XLON 07003070000005609-E0QFLlNWyfmD
08:33:36 207 4,989.0000 XLON 05003050000005602-E0QFLlNWyfmF
08:34:08 148 4,986.0000 XLON 07003070000005304-E0QFLlNWyh61
08:34:55 176 4,981.0000 XLON 05003050000006228-E0QFLlNWyib6
08:34:58 162 4,980.0000 XLON 05003050000006114-E0QFLlNWyijy
08:35:07 162 4,977.0000 XLON 05003050000006042-E0QFLlNWyj0s
08:36:38 105 4,974.0000 XLON 05003050000006602-E0QFLlNWymE5
08:36:38 157 4,977.0000 XLON 07003070000006680-E0QFLlNWymD1
08:36:38 162 4,978.0000 XLON 07003070000006753-E0QFLlNWymCa
08:39:38 109 4,979.0000 XLON 05003050000007033-E0QFLlNWyqfb
08:39:41 39 4,979.0000 XLON 05003050000007033-E0QFLlNWyqhS
08:39:57 201 4,978.0000 XLON 05003050000007021-E0QFLlNWyr8r
08:41:43 174 4,981.0000 XLON 07003070000008384-E0QFLlNWyuaG
08:41:43 147 4,980.0000 XLON 05003050000008198-E0QFLlNWyuaW
08:44:16 146 4,979.0000 XLON 07003070000009022-E0QFLlNWyyQl
08:44:16 66 4,978.0000 XLON 05003050000008837-E0QFLlNWyyQn
08:48:14 145 4,991.0000 XLON 07003070000009888-E0QFLlNWz4TD
08:48:41 145 4,991.0000 XLON 07003070000009975-E0QFLlNWz56V
08:48:41 145 4,990.0000 XLON 07003070000009817-E0QFLlNWz56X
08:48:52 158 4,987.0000 XLON 07003070000009302-E0QFLlNWz5Gz
08:49:50 158 4,987.0000 XLON 05003050000010081-E0QFLlNWz6uL
08:54:20 123 5,004.0000 XLON 07003070000011500-E0QFLlNWzCoX
08:54:22 135 5,004.0000 XLON 05003050000011373-E0QFLlNWzCuf
08:54:30 124 5,002.0000 XLON 07003070000011501-E0QFLlNWzD6G
08:54:32 97 5,002.0000 XLON 05003050000011391-E0QFLlNWzDBi
08:56:20 155 5,002.0000 XLON 05003050000011840-E0QFLlNWzEnD
08:56:39 159 5,002.0000 XLON 07003070000012107-E0QFLlNWzFMd
08:57:41 171 5,002.0000 XLON 07003070000012376-E0QFLlNWzGck
08:58:00 119 5,002.0000 XLON 07003070000012425-E0QFLlNWzGwl
08:58:47 171 5,000.0000 XLON 07003070000011917-E0QFLlNWzHgb
08:59:39 134 5,004.0000 XLON 07003070000012761-E0QFLlNWzIxl
08:59:40 139 5,004.0000 XLON 07003070000012906-E0QFLlNWzIyf
08:59:50 122 5,002.0000 XLON 05003050000012552-E0QFLlNWzJAH
09:03:00 81 5,004.0000 XLON 05003050000013984-E0QFLlNWzNbO
09:03:00 40 5,004.0000 XLON 05003050000013984-E0QFLlNWzNbQ
09:03:04 78 5,004.0000 XLON 07003070000014587-E0QFLlNWzNlt
09:03:23 66 5,004.0000 XLON 07003070000014587-E0QFLlNWzOAY
09:03:54 121 5,008.0000 XLON 07003070000014811-E0QFLlNWzOtR
09:04:09 121 5,006.0000 XLON 05003050000014703-E0QFLlNWzP7K
09:06:00 132 5,008.0000 XLON 05003050000016277-E0QFLlNWzR1V
09:06:31 149 5,006.0000 XLON 05003050000015083-E0QFLlNWzRcl
09:06:31 106 5,008.0000 XLON 05003050000016796-E0QFLlNWzRbu
09:06:31 21 5,008.0000 XLON 05003050000016796-E0QFLlNWzRbw
09:08:51 174 5,010.0000 XLON 05003050000017280-E0QFLlNWzULg
09:09:13 6 5,010.0000 XLON 05003050000017280-E0QFLlNWzUfD
09:09:13 92 5,010.0000 XLON 07003070000017721-E0QFLlNWzUfF
09:09:23 156 5,006.0000 XLON 05003050000017237-E0QFLlNWzUlG
09:09:23 167 5,008.0000 XLON 05003050000017720-E0QFLlNWzUkV
09:12:00 156 5,004.0000 XLON 05003050000018181-E0QFLlNWzXxk
09:12:21 75 5,006.0000 XLON 05003050000018551-E0QFLlNWzYMg
09:13:04 12 5,006.0000 XLON 05003050000018551-E0QFLlNWzZ7M
09:13:04 164 5,006.0000 XLON 07003070000018764-E0QFLlNWzZ7O
09:14:21 154 5,010.0000 XLON 05003050000019180-E0QFLlNWzab7
09:14:21 65 5,010.0000 XLON 07003070000019300-E0QFLlNWzab9
09:14:21 69 5,010.0000 XLON 05003050000019181-E0QFLlNWzabB
09:16:16 161 5,008.0000 XLON 05003050000019620-E0QFLlNWzcmw
09:16:41 134 5,006.0000 XLON 05003050000018792-E0QFLlNWzdAE
09:18:09 157 5,004.0000 XLON 05003050000019401-E0QFLlNWzeiu
09:18:15 147 5,002.0000 XLON 07003070000019813-E0QFLlNWzetZ
09:19:36 206 5,002.0000 XLON 05003050000020484-E0QFLlNWzgZ4
09:24:57 200 5,010.0000 XLON 05003050000022321-E0QFLlNWzlYa
09:24:59 161 5,010.0000 XLON 05003050000022328-E0QFLlNWzlbM
09:26:15 232 5,010.0000 XLON 05003050000022565-E0QFLlNWzmqa
09:27:41 90 5,012.0000 XLON 07003070000023133-E0QFLlNWzoDf
09:28:00 64 5,012.0000 XLON 07003070000023202-E0QFLlNWzoQj
09:28:00 105 5,012.0000 XLON 07003070000023202-E0QFLlNWzoQl
09:29:21 30 5,012.0000 XLON 05003050000023305-E0QFLlNWzq2N
09:29:21 69 5,012.0000 XLON 05003050000023305-E0QFLlNWzq2P
09:30:45 195 5,018.0000 XLON 05003050000023539-E0QFLlNWzrZd
09:30:45 183 5,018.0000 XLON 07003070000023642-E0QFLlNWzrZf
09:31:20 119 5,018.0000 XLON 05003050000023874-E0QFLlNWzs07
09:31:20 73 5,018.0000 XLON 05003050000023874-E0QFLlNWzs09
09:31:20 22 5,018.0000 XLON 05003050000023874-E0QFLlNWzs0B
09:33:01 77 5,022.0000 XLON 05003050000024469-E0QFLlNWztcE
09:33:55 174 5,022.0000 XLON 07003070000024540-E0QFLlNWzuYJ
09:33:55 38 5,022.0000 XLON 07003070000024540-E0QFLlNWzuYN
09:34:19 102 5,020.0000 XLON 07003070000024456-E0QFLlNWzupV
09:34:20 167 5,020.0000 XLON 05003050000024543-E0QFLlNWzupm
09:34:20 77 5,020.0000 XLON 07003070000024456-E0QFLlNWzupk
09:35:36 152 5,020.0000 XLON 05003050000024972-E0QFLlNWzvkD
09:36:01 152 5,020.0000 XLON 05003050000025345-E0QFLlNWzvxg
09:37:55 193 5,018.0000 XLON 05003050000024937-E0QFLlNWzxga
09:38:15 83 5,016.0000 XLON 07003070000025026-E0QFLlNWzy0q
09:38:15 78 5,016.0000 XLON 07003070000025958-E0QFLlNWzy0s
09:38:18 183 5,014.0000 XLON 05003050000025943-E0QFLlNWzy33
09:51:02 146 5,020.0000 XLON 05003050000027389-E0QFLlNX0AN0
09:51:02 259 5,022.0000 XLON 05003050000028593-E0QFLlNX0AM1
09:51:02 59 5,022.0000 XLON 07003070000029081-E0QFLlNX0AM3
09:51:02 203 5,024.0000 XLON 07003070000028787-E0QFLlNX0AL5
09:51:04 114 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASQ
09:51:04 15 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASS
09:51:04 119 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASU
09:52:36 125 5,018.0000 XLON 07003070000030329-E0QFLlNX0C0h
09:52:36 59 5,018.0000 XLON 07003070000030329-E0QFLlNX0C0j
09:52:48 188 5,018.0000 XLON 05003050000030650-E0QFLlNX0CD8
09:55:21 221 5,014.0000 XLON 07003070000030262-E0QFLlNX0FRL
09:55:21 187 5,014.0000 XLON 07003070000030613-E0QFLlNX0FRN
09:55:21 59 5,016.0000 XLON 05003050000030725-E0QFLlNX0FQH
09:55:21 141 5,016.0000 XLON 07003070000031045-E0QFLlNX0FQL
10:00:12 207 5,020.0000 XLON 07003070000032789-E0QFLlNX0L2B
10:00:36 265 5,016.0000 XLON 07003070000032657-E0QFLlNX0LlZ
10:01:33 126 5,012.0000 XLON 07003070000033259-E0QFLlNX0NMv
10:01:33 152 5,014.0000 XLON 07003070000031775-E0QFLlNX0NLs
10:01:56 88 5,010.0000 XLON 05003050000033264-E0QFLlNX0NrU
10:02:11 135 5,010.0000 XLON 05003050000033264-E0QFLlNX0OCQ
10:03:05 140 5,010.0000 XLON 05003050000034307-E0QFLlNX0PIH
10:07:52 172 5,010.0000 XLON 05003050000035019-E0QFLlNX0TzO
10:07:56 83 5,010.0000 XLON 05003050000035885-E0QFLlNX0U2m
10:08:02 103 5,008.0000 XLON 05003050000035313-E0QFLlNX0UG7
10:08:02 166 5,008.0000 XLON 07003070000034285-E0QFLlNX0UG5
10:08:02 83 5,008.0000 XLON 07003070000035828-E0QFLlNX0UG9
10:09:37 16 5,006.0000 XLON 07003070000036377-E0QFLlNX0WVY
10:09:55 204 5,006.0000 XLON 07003070000036377-E0QFLlNX0Ws1
10:10:30 162 5,004.0000 XLON 07003070000036317-E0QFLlNX0Xpv
10:12:27 82 5,002.0000 XLON 07003070000035984-E0QFLlNX0a79
10:14:38 270 5,004.0000 XLON 07003070000037886-E0QFLlNX0cUS
10:17:18 185 5,004.0000 XLON 05003050000038698-E0QFLlNX0fIe
10:18:01 20 5,004.0000 XLON 05003050000038890-E0QFLlNX0fyc
10:18:01 68 5,004.0000 XLON 05003050000038890-E0QFLlNX0fye
10:18:04 22 5,004.0000 XLON 05003050000038909-E0QFLlNX0g3q
10:19:07 130 5,002.0000 XLON 05003050000037411-E0QFLlNX0hCt
10:21:37 184 5,002.0000 XLON 05003050000039400-E0QFLlNX0k0z
10:24:01 251 5,000.0000 XLON 05003050000039250-E0QFLlNX0lqe
10:24:01 83 4,999.0000 XLON 07003070000039403-E0QFLlNX0lqo
10:24:13 90 4,997.0000 XLON 07003070000039719-E0QFLlNX0m9q
10:24:17 257 4,995.0000 XLON 07003070000040256-E0QFLlNX0mI1
10:27:12 190 4,995.0000 XLON 05003050000041103-E0QFLlNX0ovk
10:27:41 167 4,994.0000 XLON 07003070000040849-E0QFLlNX0pDc
10:27:53 153 4,993.0000 XLON 05003050000041612-E0QFLlNX0pOC
10:27:55 194 4,992.0000 XLON 05003050000041591-E0QFLlNX0pP5
10:34:17 180 4,993.0000 XLON 07003070000043504-E0QFLlNX0uc4
10:34:41 42 4,993.0000 XLON 05003050000043569-E0QFLlNX0uxs
10:35:20 154 4,991.0000 XLON 07003070000042806-E0QFLlNX0vXn
10:37:03 89 4,991.0000 XLON 07003070000044217-E0QFLlNX0wil
10:41:05 133 4,992.0000 XLON 05003050000044863-E0QFLlNX0zr3
10:41:05 138 4,992.0000 XLON 05003050000044863-E0QFLlNX0zr1
10:41:24 116 4,992.0000 XLON 07003070000045355-E0QFLlNX10Hc
10:45:00 347 4,992.0000 XLON 07003070000046065-E0QFLlNX13Kc
10:45:00 347 4,993.0000 XLON 07003070000046088-E0QFLlNX13K5
10:46:10 70 4,989.0000 XLON 05003050000046475-E0QFLlNX14JW
10:46:10 166 4,989.0000 XLON 07003070000046403-E0QFLlNX14JU
10:47:43 197 4,989.0000 XLON 07003070000047745-E0QFLlNX15hL
10:50:10 197 4,989.0000 XLON 05003050000048316-E0QFLlNX18Wn
10:50:10 176 4,989.0000 XLON 07003070000048061-E0QFLlNX18Wh
10:50:21 179 4,987.0000 XLON 05003050000048032-E0QFLlNX19Dp
10:52:59 74 4,987.0000 XLON 05003050000049072-E0QFLlNX1D9y
10:53:14 94 4,986.0000 XLON 07003070000049248-E0QFLlNX1DLp
10:55:33 198 4,988.0000 XLON 07003070000049893-E0QFLlNX1GIH
10:56:03 160 4,992.0000 XLON 05003050000050176-E0QFLlNX1H4H
10:56:03 38 4,992.0000 XLON 05003050000050176-E0QFLlNX1H4J
10:58:07 200 4,996.0000 XLON 07003070000050707-E0QFLlNX1Iig
10:59:14 185 4,995.0000 XLON 05003050000050662-E0QFLlNX1K0T
10:59:24 90 4,993.0000 XLON 07003070000051079-E0QFLlNX1KEN
10:59:24 27 4,993.0000 XLON 07003070000051079-E0QFLlNX1KES
11:01:55 160 4,996.0000 XLON 07003070000051652-E0QFLlNX1NwQ
11:01:55 134 4,997.0000 XLON 05003050000051691-E0QFLlNX1Nw0
11:03:03 139 4,998.0000 XLON 05003050000052081-E0QFLlNX1P8M
11:05:01 139 4,997.0000 XLON 07003070000052043-E0QFLlNX1RUO
11:05:01 142 4,998.0000 XLON 07003070000052631-E0QFLlNX1RUA
11:08:17 195 5,000.0000 XLON 05003050000053422-E0QFLlNX1W4D
11:09:14 135 5,010.0000 XLON 05003050000053675-E0QFLlNX1XaJ
11:13:08 127 5,010.0000 XLON 05003050000053896-E0QFLlNX1cN5
11:13:08 8 5,010.0000 XLON 05003050000053896-E0QFLlNX1cN9
11:13:08 60 5,010.0000 XLON 07003070000054646-E0QFLlNX1cNF
11:14:24 272 5,010.0000 XLON 07003070000055012-E0QFLlNX1dPW
11:15:03 79 5,008.0000 XLON 05003050000053676-E0QFLlNX1eAv
11:15:03 90 5,008.0000 XLON 07003070000053742-E0QFLlNX1eAt
11:16:38 192 5,026.0000 XLON 07003070000055418-E0QFLlNX1g4U
11:17:44 146 5,042.0000 XLON 07003070000055767-E0QFLlNX1hRP
11:18:51 114 5,040.0000 XLON 05003050000055660-E0QFLlNX1ifG
11:18:53 43 5,038.0000 XLON 07003070000055727-E0QFLlNX1ihN
11:18:53 22 5,038.0000 XLON 07003070000055727-E0QFLlNX1ihQ
11:20:26 95 5,044.0000 XLON 05003050000056165-E0QFLlNX1kRd
11:20:26 142 5,044.0000 XLON 07003070000056165-E0QFLlNX1kRb
11:20:32 153 5,040.0000 XLON 05003050000056093-E0QFLlNX1kWz
11:24:50 174 5,040.0000 XLON 05003050000057220-E0QFLlNX1oK5
11:24:50 20 5,040.0000 XLON 05003050000057220-E0QFLlNX1oK7
11:25:15 72 5,038.0000 XLON 07003070000057246-E0QFLlNX1oqO
11:27:01 107 5,038.0000 XLON 07003070000057845-E0QFLlNX1rFM
11:27:12 84 5,034.0000 XLON 07003070000056552-E0QFLlNX1rPk
11:27:12 64 5,034.0000 XLON 07003070000057621-E0QFLlNX1rPm
11:27:12 84 5,036.0000 XLON 05003050000056481-E0QFLlNX1rOd
11:27:12 64 5,036.0000 XLON 07003070000057701-E0QFLlNX1rOl
11:30:45 124 5,048.0000 XLON 05003050000058726-E0QFLlNX1vP4
11:31:10 150 5,046.0000 XLON 07003070000058871-E0QFLlNX1vux
11:31:20 106 5,044.0000 XLON 05003050000058333-E0QFLlNX1w8s
11:34:00 104 5,048.0000 XLON 07003070000059515-E0QFLlNX1ypT
11:34:24 69 5,048.0000 XLON 05003050000059616-E0QFLlNX1z7k
11:35:03 87 5,048.0000 XLON 07003070000059689-E0QFLlNX1zZT
11:36:36 98 5,042.0000 XLON 05003050000059236-E0QFLlNX20yi
11:36:36 3 5,042.0000 XLON 05003050000059236-E0QFLlNX20yK
11:36:36 145 5,046.0000 XLON 07003070000059224-E0QFLlNX20wO
11:36:36 169 5,048.0000 XLON 07003070000059971-E0QFLlNX20vs
11:39:00 94 5,040.0000 XLON 07003070000060393-E0QFLlNX23o9
11:40:41 104 5,032.0000 XLON 05003050000060766-E0QFLlNX25L4
11:40:41 155 5,032.0000 XLON 07003070000060831-E0QFLlNX25L6
11:46:15 130 5,052.0000 XLON 05003050000063099-E0QFLlNX2Ard
11:48:08 1 5,064.0000 XLON 07003070000063773-E0QFLlNX2CWE
11:49:03 165 5,064.0000 XLON 07003070000063773-E0QFLlNX2CvT
11:49:22 77 5,064.0000 XLON 05003050000063986-E0QFLlNX2D8w
11:49:50 127 5,064.0000 XLON 05003050000064113-E0QFLlNX2DPA
11:50:02 113 5,062.0000 XLON 07003070000063581-E0QFLlNX2DbP
11:50:02 88 5,064.0000 XLON 05003050000064287-E0QFLlNX2DaT
11:50:55 105 5,060.0000 XLON 05003050000063453-E0QFLlNX2E6s
11:50:55 145 5,060.0000 XLON 07003070000064028-E0QFLlNX2E6u
11:52:21 124 5,066.0000 XLON 05003050000064909-E0QFLlNX2FSG
11:52:51 161 5,064.0000 XLON 07003070000064827-E0QFLlNX2Fqk
11:52:53 16 5,062.0000 XLON 05003050000064635-E0QFLlNX2Ftp
11:53:04 120 5,062.0000 XLON 05003050000064635-E0QFLlNX2G2e
11:53:16 125 5,060.0000 XLON 05003050000064989-E0QFLlNX2GBb
11:57:19 108 5,048.0000 XLON 07003070000065463-E0QFLlNX2JS3
11:57:19 137 5,050.0000 XLON 05003050000065436-E0QFLlNX2JRG
11:57:20 145 5,046.0000 XLON 07003070000066111-E0QFLlNX2JTW
11:59:12 108 5,038.0000 XLON 05003050000066325-E0QFLlNX2LAG
12:03:04 162 5,042.0000 XLON 07003070000068291-E0QFLlNX2PFL
12:06:04 91 5,050.0000 XLON 05003050000069419-E0QFLlNX2RjX
12:06:04 111 5,050.0000 XLON 05003050000069419-E0QFLlNX2RjZ
12:06:33 160 5,048.0000 XLON 07003070000069447-E0QFLlNX2SKP
12:06:41 172 5,044.0000 XLON 07003070000069374-E0QFLlNX2SPf
12:11:20 141 5,048.0000 XLON 07003070000070928-E0QFLlNX2WJs
12:14:36 105 5,054.0000 XLON 07003070000071200-E0QFLlNX2ZEH
12:14:36 63 5,054.0000 XLON 07003070000071491-E0QFLlNX2ZEJ
12:14:43 157 5,054.0000 XLON 07003070000072001-E0QFLlNX2ZHf
12:15:00 150 5,052.0000 XLON 07003070000071014-E0QFLlNX2ZS6
12:15:00 181 5,052.0000 XLON 07003070000071578-E0QFLlNX2ZS8
12:16:04 212 5,052.0000 XLON 05003050000072364-E0QFLlNX2aBN
12:18:41 203 5,052.0000 XLON 07003070000072803-E0QFLlNX2cXT
12:18:41 252 5,054.0000 XLON 05003050000072992-E0QFLlNX2cVw
12:20:35 135 5,054.0000 XLON 07003070000073347-E0QFLlNX2eBq
12:21:38 148 5,052.0000 XLON 07003070000073304-E0QFLlNX2fCM
12:25:02 139 5,056.0000 XLON 07003070000074510-E0QFLlNX2hqK
12:27:39 26 5,056.0000 XLON 05003050000075465-E0QFLlNX2jat
12:29:19 117 5,056.0000 XLON 05003050000075931-E0QFLlNX2l5h
12:29:19 19 5,056.0000 XLON 05003050000075931-E0QFLlNX2l5j
12:32:12 214 5,058.0000 XLON 07003070000076762-E0QFLlNX2n9F
12:32:21 266 5,056.0000 XLON 07003070000076031-E0QFLlNX2nIm
12:33:06 139 5,054.0000 XLON 05003050000074333-E0QFLlNX2oX5
12:33:06 63 5,054.0000 XLON 07003070000075482-E0QFLlNX2oX7
12:35:19 177 5,054.0000 XLON 05003050000077398-E0QFLlNX2q4y
12:36:17 177 5,052.0000 XLON 05003050000076872-E0QFLlNX2qoy
12:36:17 54 5,052.0000 XLON 05003050000076872-E0QFLlNX2qp0
12:36:45 131 5,050.0000 XLON 07003070000077363-E0QFLlNX2rLu
12:39:24 320 5,058.0000 XLON 05003050000079044-E0QFLlNX2tXR
12:39:49 212 5,056.0000 XLON 07003070000078575-E0QFLlNX2txb
12:41:46 144 5,056.0000 XLON 05003050000079902-E0QFLlNX2viT
12:46:25 139 5,064.0000 XLON 07003070000080711-E0QFLlNX32iu
12:47:37 89 5,064.0000 XLON 07003070000081564-E0QFLlNX33rD
12:47:37 100 5,066.0000 XLON 05003050000081902-E0QFLlNX33p5
12:47:37 68 5,068.0000 XLON 07003070000081861-E0QFLlNX33op
12:47:37 16 5,068.0000 XLON 07003070000081861-E0QFLlNX33or
12:47:37 111 5,070.0000 XLON 07003070000081860-E0QFLlNX33o0
12:47:37 101 5,068.0000 XLON 05003050000081901-E0QFLlNX33oO
12:47:50 125 5,060.0000 XLON 07003070000081895-E0QFLlNX34UF
12:50:02 192 5,060.0000 XLON 07003070000082488-E0QFLlNX37Lp
12:52:28 70 5,060.0000 XLON 05003050000082966-E0QFLlNX3A7e
12:52:28 92 5,060.0000 XLON 05003050000082966-E0QFLlNX3A7i
12:53:03 60 5,060.0000 XLON 07003070000083464-E0QFLlNX3Ac2
12:53:03 121 5,060.0000 XLON 07003070000083464-E0QFLlNX3Ac6
12:53:37 138 5,058.0000 XLON 05003050000081934-E0QFLlNX3B0N
12:56:08 210 5,064.0000 XLON 07003070000084339-E0QFLlNX3DDh
12:57:18 90 5,066.0000 XLON 07003070000084374-E0QFLlNX3E75
12:57:45 194 5,066.0000 XLON 05003050000084861-E0QFLlNX3EWx
13:00:00 181 5,070.0000 XLON 07003070000085313-E0QFLlNX3G5i
13:00:03 98 5,068.0000 XLON 05003050000085300-E0QFLlNX3GGv
13:01:51 50 5,062.0000 XLON 05003050000085872-E0QFLlNX3I9x
13:03:51 9 5,064.0000 XLON 05003050000086387-E0QFLlNX3JlK
13:03:51 74 5,064.0000 XLON 07003070000086091-E0QFLlNX3JlI
13:06:46 76 5,066.0000 XLON 05003050000087195-E0QFLlNX3Maj
13:06:46 152 5,066.0000 XLON 05003050000087195-E0QFLlNX3Mas
13:10:02 186 5,066.0000 XLON 07003070000088452-E0QFLlNX3QOW
13:10:21 52 5,066.0000 XLON 07003070000088534-E0QFLlNX3QVq
13:10:21 11 5,066.0000 XLON 07003070000088534-E0QFLlNX3QVs
13:11:42 8 5,066.0000 XLON 05003050000089019-E0QFLlNX3RwH
13:11:52 58 5,064.0000 XLON 05003050000086387-E0QFLlNX3S4a
13:11:52 39 5,064.0000 XLON 05003050000086965-E0QFLlNX3S4c
13:16:25 239 5,070.0000 XLON 07003070000090319-E0QFLlNX3WMz
13:17:03 228 5,070.0000 XLON 05003050000090390-E0QFLlNX3Wsj
13:17:15 1 5,068.0000 XLON 05003050000090290-E0QFLlNX3XBS
13:19:31 154 5,076.0000 XLON 05003050000091230-E0QFLlNX3ZRH
13:19:39 84 5,074.0000 XLON 07003070000091249-E0QFLlNX3Zf1
13:19:39 185 5,078.0000 XLON 05003050000091288-E0QFLlNX3Ze6
13:19:39 216 5,076.0000 XLON 05003050000091236-E0QFLlNX3ZeC
13:20:55 62 5,074.0000 XLON 07003070000091249-E0QFLlNX3ahV
13:21:47 168 5,076.0000 XLON 05003050000091774-E0QFLlNX3bPv
13:22:56 90 5,074.0000 XLON 05003050000091382-E0QFLlNX3cRy
13:22:56 8 5,074.0000 XLON 07003070000091249-E0QFLlNX3cRu
13:22:56 59 5,074.0000 XLON 05003050000091684-E0QFLlNX3cS0
13:25:06 211 5,082.0000 XLON 07003070000092716-E0QFLlNX3eDH
13:27:51 103 5,082.0000 XLON 07003070000093512-E0QFLlNX3gvW
13:27:51 122 5,082.0000 XLON 07003070000093512-E0QFLlNX3gvY
13:30:01 114 5,088.0000 XLON 05003050000094560-E0QFLlNX3kIP
13:30:26 211 5,098.0000 XLON 05003050000095019-E0QFLlNX3mBv
13:30:26 201 5,098.0000 XLON 07003070000094966-E0QFLlNX3mBx
13:32:10 212 5,116.0000 XLON 07003070000097982-E0QFLlNX3sQ7
13:32:46 290 5,118.0000 XLON 07003070000098617-E0QFLlNX3u0M
13:33:51 115 5,120.0000 XLON 07003070000099354-E0QFLlNX3wOL
13:34:47 207 5,118.0000 XLON 05003050000100005-E0QFLlNX3xe5
13:35:09 180 5,116.0000 XLON 05003050000098314-E0QFLlNX3yKd
13:35:14 63 5,112.0000 XLON 05003050000100398-E0QFLlNX3yda
13:36:45 102 5,110.0000 XLON 05003050000101590-E0QFLlNX40m6
13:37:46 150 5,110.0000 XLON 05003050000102275-E0QFLlNX42DF
13:39:26 179 5,118.0000 XLON 07003070000103169-E0QFLlNX44JL
13:39:30 100 5,116.0000 XLON 05003050000102869-E0QFLlNX44QD
13:41:27 176 5,112.0000 XLON 05003050000104290-E0QFLlNX47dL
13:42:44 3 5,114.0000 XLON 07003070000105190-E0QFLlNX49Mh
13:43:52 113 5,144.0000 XLON 07003070000105653-E0QFLlNX4ApE
13:43:52 31 5,144.0000 XLON 07003070000105653-E0QFLlNX4ApG
13:44:04 94 5,142.0000 XLON 05003050000105701-E0QFLlNX4BGk
13:44:13 144 5,148.0000 XLON 07003070000105791-E0QFLlNX4BYR
13:44:29 14 5,150.0000 XLON 07003070000105927-E0QFLlNX4ByW
13:44:32 87 5,150.0000 XLON 07003070000105927-E0QFLlNX4C2J
13:45:20 101 5,162.0000 XLON 05003050000106464-E0QFLlNX4D5v
13:45:47 101 5,162.0000 XLON 07003070000106542-E0QFLlNX4Dsk
13:46:09 119 5,160.0000 XLON 07003070000106685-E0QFLlNX4EG0
13:47:46 67 5,166.0000 XLON 07003070000107716-E0QFLlNX4Gww
13:47:46 118 5,168.0000 XLON 05003050000107803-E0QFLlNX4Gv3
13:49:41 150 5,148.0000 XLON 07003070000108589-E0QFLlNX4JxY
13:49:46 150 5,144.0000 XLON 07003070000108418-E0QFLlNX4K1c
13:51:08 59 5,130.0000 XLON 07003070000108998-E0QFLlNX4Lqv
13:51:13 62 5,130.0000 XLON 05003050000109474-E0QFLlNX4Lxy
13:51:53 120 5,128.0000 XLON 05003050000109418-E0QFLlNX4Mgs
13:54:24 157 5,132.0000 XLON 07003070000110816-E0QFLlNX4Pri
13:56:23 154 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShT
13:56:23 34 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShV
13:56:23 19 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShX
13:58:00 154 5,136.0000 XLON 05003050000111722-E0QFLlNX4UdZ
13:59:07 190 5,142.0000 XLON 05003050000113005-E0QFLlNX4Vib
13:59:53 222 5,140.0000 XLON 05003050000113216-E0QFLlNX4WRa
14:00:01 104 5,144.0000 XLON 07003070000113307-E0QFLlNX4WsI
14:02:01 133 5,150.0000 XLON 05003050000114202-E0QFLlNX4ZUG
14:02:18 146 5,148.0000 XLON 07003070000114036-E0QFLlNX4Zme
14:02:18 118 5,146.0000 XLON 07003070000113729-E0QFLlNX4Zmv
14:03:16 134 5,156.0000 XLON 05003050000114701-E0QFLlNX4auL
14:03:31 155 5,154.0000 XLON 05003050000114684-E0QFLlNX4bKc
14:05:39 96 5,156.0000 XLON 05003050000115358-E0QFLlNX4e5D
14:07:37 186 5,164.0000 XLON 05003050000116446-E0QFLlNX4g9k
14:08:02 186 5,162.0000 XLON
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:05
415
4,982.0000
XLON
05003050000000127-E0QFLlNWxSzS
08:03:00
56
4,980.0000
XLON
05003050000000195-E0QFLlNWxYxe
08:03:00
34
4,980.0000
XLON
05003050000000195-E0QFLlNWxYxh
08:03:00
175
4,980.0000
XLON
07003070000000202-E0QFLlNWxYxj
08:03:01
349
4,979.0000
XLON
07003070000000185-E0QFLlNWxZ1v
08:03:04
230
4,973.0000
XLON
05003050000000196-E0QFLlNWxZA4
08:05:19
378
4,964.0000
XLON
05003050000000255-E0QFLlNWxg2J
08:06:09
282
4,969.0000
XLON
07003070000000280-E0QFLlNWxicH
08:06:09
315
4,968.0000
XLON
07003070000000275-E0QFLlNWxicL
08:07:09
187
4,962.0000
XLON
05003050000000287-E0QFLlNWxl84
08:08:21
185
4,959.0000
XLON
07003070000000298-E0QFLlNWxoMz
08:09:25
211
4,972.0000
XLON
07003070000000337-E0QFLlNWxrXW
08:09:25
274
4,973.0000
XLON
05003050000000332-E0QFLlNWxrX8
08:09:26
200
4,966.0000
XLON
05003050000000329-E0QFLlNWxrbE
08:09:26
12
4,966.0000
XLON
05003050000000329-E0QFLlNWxrbG
08:11:01
206
4,963.0000
XLON
07003070000000359-E0QFLlNWxvfy
08:13:15
295
4,961.0000
XLON
07003070000000386-E0QFLlNWy0xA
08:13:59
118
4,958.0000
XLON
05003050000000374-E0QFLlNWy2Zy
08:13:59
45
4,959.0000
XLON
05003050000000365-E0QFLlNWy2Yo
08:13:59
178
4,959.0000
XLON
05003050000000365-E0QFLlNWy2Yq
08:14:22
167
4,950.0000
XLON
07003070000000397-E0QFLlNWy3Yi
08:16:03
167
4,944.0000
XLON
05003050000000392-E0QFLlNWy7fU
08:16:03
184
4,944.0000
XLON
07003070000000399-E0QFLlNWy7fS
08:17:57
242
4,953.0000
XLON
05003050000001314-E0QFLlNWyCI6
08:18:20
78
4,950.0000
XLON
05003050000001315-E0QFLlNWyDIo
08:18:20
73
4,950.0000
XLON
07003070000001304-E0QFLlNWyDIm
08:18:21
12
4,950.0000
XLON
05003050000001315-E0QFLlNWyDLm
08:19:16
52
4,950.0000
XLON
05003050000001315-E0QFLlNWyEpu
08:19:16
39
4,950.0000
XLON
07003070000001387-E0QFLlNWyEpw
08:19:16
156
4,950.0000
XLON
07003070000001387-E0QFLlNWyEpy
08:19:50
139
4,945.0000
XLON
07003070000001704-E0QFLlNWyGBO
08:21:08
153
4,945.0000
XLON
07003070000002029-E0QFLlNWyJYU
08:21:08
139
4,946.0000
XLON
05003050000002061-E0QFLlNWyJYE
08:22:43
248
4,958.0000
XLON
07003070000002763-E0QFLlNWyMQD
08:23:41
83
4,954.0000
XLON
05003050000002623-E0QFLlNWyO2g
08:24:05
103
4,952.0000
XLON
05003050000002624-E0QFLlNWyOhd
08:24:05
63
4,952.0000
XLON
07003070000002592-E0QFLlNWyOhb
08:24:05
122
4,952.0000
XLON
07003070000002764-E0QFLlNWyOhf
08:26:01
1
4,952.0000
XLON
05003050000003767-E0QFLlNWyRs8
08:27:16
125
4,953.0000
XLON
05003050000004032-E0QFLlNWyU62
08:27:43
246
4,956.0000
XLON
05003050000004203-E0QFLlNWyUjV
08:29:27
180
4,977.0000
XLON
07003070000004709-E0QFLlNWyXSw
08:29:49
65
4,976.0000
XLON
05003050000004763-E0QFLlNWyY03
08:31:01
148
4,989.0000
XLON
07003070000005173-E0QFLlNWyary
08:31:01
149
4,988.0000
XLON
07003070000005066-E0QFLlNWyas4
08:33:36
98
4,989.0000
XLON
05003050000005582-E0QFLlNWyfmB
08:33:36
73
4,989.0000
XLON
07003070000005609-E0QFLlNWyfmD
08:33:36
207
4,989.0000
XLON
05003050000005602-E0QFLlNWyfmF
08:34:08
148
4,986.0000
XLON
07003070000005304-E0QFLlNWyh61
08:34:55
176
4,981.0000
XLON
05003050000006228-E0QFLlNWyib6
08:34:58
162
4,980.0000
XLON
05003050000006114-E0QFLlNWyijy
08:35:07
162
4,977.0000
XLON
05003050000006042-E0QFLlNWyj0s
08:36:38
105
4,974.0000
XLON
05003050000006602-E0QFLlNWymE5
08:36:38
157
4,977.0000
XLON
07003070000006680-E0QFLlNWymD1
08:36:38
162
4,978.0000
XLON
07003070000006753-E0QFLlNWymCa
08:39:38
109
4,979.0000
XLON
05003050000007033-E0QFLlNWyqfb
08:39:41
39
4,979.0000
XLON
05003050000007033-E0QFLlNWyqhS
08:39:57
201
4,978.0000
XLON
05003050000007021-E0QFLlNWyr8r
08:41:43
174
4,981.0000
XLON
07003070000008384-E0QFLlNWyuaG
08:41:43
147
4,980.0000
XLON
05003050000008198-E0QFLlNWyuaW
08:44:16
146
4,979.0000
XLON
07003070000009022-E0QFLlNWyyQl
08:44:16
66
4,978.0000
XLON
05003050000008837-E0QFLlNWyyQn
08:48:14
145
4,991.0000
XLON
07003070000009888-E0QFLlNWz4TD
08:48:41
145
4,991.0000
XLON
07003070000009975-E0QFLlNWz56V
08:48:41
145
4,990.0000
XLON
07003070000009817-E0QFLlNWz56X
08:48:52
158
4,987.0000
XLON
07003070000009302-E0QFLlNWz5Gz
08:49:50
158
4,987.0000
XLON
05003050000010081-E0QFLlNWz6uL
08:54:20
123
5,004.0000
XLON
07003070000011500-E0QFLlNWzCoX
08:54:22
135
5,004.0000
XLON
05003050000011373-E0QFLlNWzCuf
08:54:30
124
5,002.0000
XLON
07003070000011501-E0QFLlNWzD6G
08:54:32
97
5,002.0000
XLON
05003050000011391-E0QFLlNWzDBi
08:56:20
155
5,002.0000
XLON
05003050000011840-E0QFLlNWzEnD
08:56:39
159
5,002.0000
XLON
07003070000012107-E0QFLlNWzFMd
08:57:41
171
5,002.0000
XLON
07003070000012376-E0QFLlNWzGck
08:58:00
119
5,002.0000
XLON
07003070000012425-E0QFLlNWzGwl
08:58:47
171
5,000.0000
XLON
07003070000011917-E0QFLlNWzHgb
08:59:39
134
5,004.0000
XLON
07003070000012761-E0QFLlNWzIxl
08:59:40
139
5,004.0000
XLON
07003070000012906-E0QFLlNWzIyf
08:59:50
122
5,002.0000
XLON
05003050000012552-E0QFLlNWzJAH
09:03:00
81
5,004.0000
XLON
05003050000013984-E0QFLlNWzNbO
09:03:00
40
5,004.0000
XLON
05003050000013984-E0QFLlNWzNbQ
09:03:04
78
5,004.0000
XLON
07003070000014587-E0QFLlNWzNlt
09:03:23
66
5,004.0000
XLON
07003070000014587-E0QFLlNWzOAY
09:03:54
121
5,008.0000
XLON
07003070000014811-E0QFLlNWzOtR
09:04:09
121
5,006.0000
XLON
05003050000014703-E0QFLlNWzP7K
09:06:00
132
5,008.0000
XLON
05003050000016277-E0QFLlNWzR1V
09:06:31
149
5,006.0000
XLON
05003050000015083-E0QFLlNWzRcl
09:06:31
106
5,008.0000
XLON
05003050000016796-E0QFLlNWzRbu
09:06:31
21
5,008.0000
XLON
05003050000016796-E0QFLlNWzRbw
09:08:51
174
5,010.0000
XLON
05003050000017280-E0QFLlNWzULg
09:09:13
6
5,010.0000
XLON
05003050000017280-E0QFLlNWzUfD
09:09:13
92
5,010.0000
XLON
07003070000017721-E0QFLlNWzUfF
09:09:23
156
5,006.0000
XLON
05003050000017237-E0QFLlNWzUlG
09:09:23
167
5,008.0000
XLON
05003050000017720-E0QFLlNWzUkV
09:12:00
156
5,004.0000
XLON
05003050000018181-E0QFLlNWzXxk
09:12:21
75
5,006.0000
XLON
05003050000018551-E0QFLlNWzYMg
09:13:04
12
5,006.0000
XLON
05003050000018551-E0QFLlNWzZ7M
09:13:04
164
5,006.0000
XLON
07003070000018764-E0QFLlNWzZ7O
09:14:21
154
5,010.0000
XLON
05003050000019180-E0QFLlNWzab7
09:14:21
65
5,010.0000
XLON
07003070000019300-E0QFLlNWzab9
09:14:21
69
5,010.0000
XLON
05003050000019181-E0QFLlNWzabB
09:16:16
161
5,008.0000
XLON
05003050000019620-E0QFLlNWzcmw
09:16:41
134
5,006.0000
XLON
05003050000018792-E0QFLlNWzdAE
09:18:09
157
5,004.0000
XLON
05003050000019401-E0QFLlNWzeiu
09:18:15
147
5,002.0000
XLON
07003070000019813-E0QFLlNWzetZ
09:19:36
206
5,002.0000
XLON
05003050000020484-E0QFLlNWzgZ4
09:24:57
200
5,010.0000
XLON
05003050000022321-E0QFLlNWzlYa
09:24:59
161
5,010.0000
XLON
05003050000022328-E0QFLlNWzlbM
09:26:15
232
5,010.0000
XLON
05003050000022565-E0QFLlNWzmqa
09:27:41
90
5,012.0000
XLON
07003070000023133-E0QFLlNWzoDf
09:28:00
64
5,012.0000
XLON
07003070000023202-E0QFLlNWzoQj
09:28:00
105
5,012.0000
XLON
07003070000023202-E0QFLlNWzoQl
09:29:21
30
5,012.0000
XLON
05003050000023305-E0QFLlNWzq2N
09:29:21
69
5,012.0000
XLON
05003050000023305-E0QFLlNWzq2P
09:30:45
195
5,018.0000
XLON
05003050000023539-E0QFLlNWzrZd
09:30:45
183
5,018.0000
XLON
07003070000023642-E0QFLlNWzrZf
09:31:20
119
5,018.0000
XLON
05003050000023874-E0QFLlNWzs07
09:31:20
73
5,018.0000
XLON
05003050000023874-E0QFLlNWzs09
09:31:20
22
5,018.0000
XLON
05003050000023874-E0QFLlNWzs0B
09:33:01
77
5,022.0000
XLON
05003050000024469-E0QFLlNWztcE
09:33:55
174
5,022.0000
XLON
07003070000024540-E0QFLlNWzuYJ
09:33:55
38
5,022.0000
XLON
07003070000024540-E0QFLlNWzuYN
09:34:19
102
5,020.0000
XLON
07003070000024456-E0QFLlNWzupV
09:34:20
167
5,020.0000
XLON
05003050000024543-E0QFLlNWzupm
09:34:20
77
5,020.0000
XLON
07003070000024456-E0QFLlNWzupk
09:35:36
152
5,020.0000
XLON
05003050000024972-E0QFLlNWzvkD
09:36:01
152
5,020.0000
XLON
05003050000025345-E0QFLlNWzvxg
09:37:55
193
5,018.0000
XLON
05003050000024937-E0QFLlNWzxga
09:38:15
83
5,016.0000
XLON
07003070000025026-E0QFLlNWzy0q
09:38:15
78
5,016.0000
XLON
07003070000025958-E0QFLlNWzy0s
09:38:18
183
5,014.0000
XLON
05003050000025943-E0QFLlNWzy33
09:51:02
146
5,020.0000
XLON
05003050000027389-E0QFLlNX0AN0
09:51:02
259
5,022.0000
XLON
05003050000028593-E0QFLlNX0AM1
09:51:02
59
5,022.0000
XLON
07003070000029081-E0QFLlNX0AM3
09:51:02
203
5,024.0000
XLON
07003070000028787-E0QFLlNX0AL5
09:51:04
114
5,018.0000
XLON
05003050000030266-E0QFLlNX0ASQ
09:51:04
15
5,018.0000
XLON
05003050000030266-E0QFLlNX0ASS
09:51:04
119
5,018.0000
XLON
05003050000030266-E0QFLlNX0ASU
09:52:36
125
5,018.0000
XLON
07003070000030329-E0QFLlNX0C0h
09:52:36
59
5,018.0000
XLON
07003070000030329-E0QFLlNX0C0j
09:52:48
188
5,018.0000
XLON
05003050000030650-E0QFLlNX0CD8
09:55:21
221
5,014.0000
XLON
07003070000030262-E0QFLlNX0FRL
09:55:21
187
5,014.0000
XLON
07003070000030613-E0QFLlNX0FRN
09:55:21
59
5,016.0000
XLON
05003050000030725-E0QFLlNX0FQH
09:55:21
141
5,016.0000
XLON
07003070000031045-E0QFLlNX0FQL
10:00:12
207
5,020.0000
XLON
07003070000032789-E0QFLlNX0L2B
10:00:36
265
5,016.0000
XLON
07003070000032657-E0QFLlNX0LlZ
10:01:33
126
5,012.0000
XLON
07003070000033259-E0QFLlNX0NMv
10:01:33
152
5,014.0000
XLON
07003070000031775-E0QFLlNX0NLs
10:01:56
88
5,010.0000
XLON
05003050000033264-E0QFLlNX0NrU
10:02:11
135
5,010.0000
XLON
05003050000033264-E0QFLlNX0OCQ
10:03:05
140
5,010.0000
XLON
05003050000034307-E0QFLlNX0PIH
10:07:52
172
5,010.0000
XLON
05003050000035019-E0QFLlNX0TzO
10:07:56
83
5,010.0000
XLON
05003050000035885-E0QFLlNX0U2m
10:08:02
103
5,008.0000
XLON
05003050000035313-E0QFLlNX0UG7
10:08:02
166
5,008.0000
XLON
07003070000034285-E0QFLlNX0UG5
10:08:02
83
5,008.0000
XLON
07003070000035828-E0QFLlNX0UG9
10:09:37
16
5,006.0000
XLON
07003070000036377-E0QFLlNX0WVY
10:09:55
204
5,006.0000
XLON
07003070000036377-E0QFLlNX0Ws1
10:10:30
162
5,004.0000
XLON
07003070000036317-E0QFLlNX0Xpv
10:12:27
82
5,002.0000
XLON
07003070000035984-E0QFLlNX0a79
10:14:38
270
5,004.0000
XLON
07003070000037886-E0QFLlNX0cUS
10:17:18
185
5,004.0000
XLON
05003050000038698-E0QFLlNX0fIe
10:18:01
20
5,004.0000
XLON
05003050000038890-E0QFLlNX0fyc
10:18:01
68
5,004.0000
XLON
05003050000038890-E0QFLlNX0fye
10:18:04
22
5,004.0000
XLON
05003050000038909-E0QFLlNX0g3q
10:19:07
130
5,002.0000
XLON
05003050000037411-E0QFLlNX0hCt
10:21:37
184
5,002.0000
XLON
05003050000039400-E0QFLlNX0k0z
10:24:01
251
5,000.0000
XLON
05003050000039250-E0QFLlNX0lqe
10:24:01
83
4,999.0000
XLON
07003070000039403-E0QFLlNX0lqo
10:24:13
90
4,997.0000
XLON
07003070000039719-E0QFLlNX0m9q
10:24:17
257
4,995.0000
XLON
07003070000040256-E0QFLlNX0mI1
10:27:12
190
4,995.0000
XLON
05003050000041103-E0QFLlNX0ovk
10:27:41
167
4,994.0000
XLON
07003070000040849-E0QFLlNX0pDc
10:27:53
153
4,993.0000
XLON
05003050000041612-E0QFLlNX0pOC
10:27:55
194
4,992.0000
XLON
05003050000041591-E0QFLlNX0pP5
10:34:17
180
4,993.0000
XLON
07003070000043504-E0QFLlNX0uc4
10:34:41
42
4,993.0000
XLON
05003050000043569-E0QFLlNX0uxs
10:35:20
154
4,991.0000
XLON
07003070000042806-E0QFLlNX0vXn
10:37:03
89
4,991.0000
XLON
07003070000044217-E0QFLlNX0wil
10:41:05
133
4,992.0000
XLON
05003050000044863-E0QFLlNX0zr3
10:41:05
138
4,992.0000
XLON
05003050000044863-E0QFLlNX0zr1
10:41:24
116
4,992.0000
XLON
07003070000045355-E0QFLlNX10Hc
10:45:00
347
4,992.0000
XLON
07003070000046065-E0QFLlNX13Kc
10:45:00
347
4,993.0000
XLON
07003070000046088-E0QFLlNX13K5
10:46:10
70
4,989.0000
XLON
05003050000046475-E0QFLlNX14JW
10:46:10
166
4,989.0000
XLON
07003070000046403-E0QFLlNX14JU
10:47:43
197
4,989.0000
XLON
07003070000047745-E0QFLlNX15hL
10:50:10
197
4,989.0000
XLON
05003050000048316-E0QFLlNX18Wn
10:50:10
176
4,989.0000
XLON
07003070000048061-E0QFLlNX18Wh
10:50:21
179
4,987.0000
XLON
05003050000048032-E0QFLlNX19Dp
10:52:59
74
4,987.0000
XLON
05003050000049072-E0QFLlNX1D9y
10:53:14
94
4,986.0000
XLON
07003070000049248-E0QFLlNX1DLp
10:55:33
198
4,988.0000
XLON
07003070000049893-E0QFLlNX1GIH
10:56:03
160
4,992.0000
XLON
05003050000050176-E0QFLlNX1H4H
10:56:03
38
4,992.0000
XLON
05003050000050176-E0QFLlNX1H4J
10:58:07
200
4,996.0000
XLON
07003070000050707-E0QFLlNX1Iig
10:59:14
185
4,995.0000
XLON
05003050000050662-E0QFLlNX1K0T
10:59:24
90
4,993.0000
XLON
07003070000051079-E0QFLlNX1KEN
10:59:24
27
4,993.0000
XLON
07003070000051079-E0QFLlNX1KES
11:01:55
160
4,996.0000
XLON
07003070000051652-E0QFLlNX1NwQ
11:01:55
134
4,997.0000
XLON
05003050000051691-E0QFLlNX1Nw0
11:03:03
139
4,998.0000
XLON
05003050000052081-E0QFLlNX1P8M
11:05:01
139
4,997.0000
XLON
07003070000052043-E0QFLlNX1RUO
11:05:01
142
4,998.0000
XLON
07003070000052631-E0QFLlNX1RUA
11:08:17
195
5,000.0000
XLON
05003050000053422-E0QFLlNX1W4D
11:09:14
135
5,010.0000
XLON
05003050000053675-E0QFLlNX1XaJ
11:13:08
127
5,010.0000
XLON
05003050000053896-E0QFLlNX1cN5
11:13:08
8
5,010.0000
XLON
05003050000053896-E0QFLlNX1cN9
11:13:08
60
5,010.0000
XLON
07003070000054646-E0QFLlNX1cNF
11:14:24
272
5,010.0000
XLON
07003070000055012-E0QFLlNX1dPW
11:15:03
79
5,008.0000
XLON
05003050000053676-E0QFLlNX1eAv
11:15:03
90
5,008.0000
XLON
07003070000053742-E0QFLlNX1eAt
11:16:38
192
5,026.0000
XLON
07003070000055418-E0QFLlNX1g4U
11:17:44
146
5,042.0000
XLON
07003070000055767-E0QFLlNX1hRP
11:18:51
114
5,040.0000
XLON
05003050000055660-E0QFLlNX1ifG
11:18:53
43
5,038.0000
XLON
07003070000055727-E0QFLlNX1ihN
11:18:53
22
5,038.0000
XLON
07003070000055727-E0QFLlNX1ihQ
11:20:26
95
5,044.0000
XLON
05003050000056165-E0QFLlNX1kRd
11:20:26
142
5,044.0000
XLON
07003070000056165-E0QFLlNX1kRb
11:20:32
153
5,040.0000
XLON
05003050000056093-E0QFLlNX1kWz
11:24:50
174
5,040.0000
XLON
05003050000057220-E0QFLlNX1oK5
11:24:50
20
5,040.0000
XLON
05003050000057220-E0QFLlNX1oK7
11:25:15
72
5,038.0000
XLON
07003070000057246-E0QFLlNX1oqO
11:27:01
107
5,038.0000
XLON
07003070000057845-E0QFLlNX1rFM
11:27:12
84
5,034.0000
XLON
07003070000056552-E0QFLlNX1rPk
11:27:12
64
5,034.0000
XLON
07003070000057621-E0QFLlNX1rPm
11:27:12
84
5,036.0000
XLON
05003050000056481-E0QFLlNX1rOd
11:27:12
64
5,036.0000
XLON
07003070000057701-E0QFLlNX1rOl
11:30:45
124
5,048.0000
XLON
05003050000058726-E0QFLlNX1vP4
11:31:10
150
5,046.0000
XLON
07003070000058871-E0QFLlNX1vux
11:31:20
106
5,044.0000
XLON
05003050000058333-E0QFLlNX1w8s
11:34:00
104
5,048.0000
XLON
07003070000059515-E0QFLlNX1ypT
11:34:24
69
5,048.0000
XLON
05003050000059616-E0QFLlNX1z7k
11:35:03
87
5,048.0000
XLON
07003070000059689-E0QFLlNX1zZT
11:36:36
98
5,042.0000
XLON
05003050000059236-E0QFLlNX20yi
11:36:36
3
5,042.0000
XLON
05003050000059236-E0QFLlNX20yK
11:36:36
145
5,046.0000
XLON
07003070000059224-E0QFLlNX20wO
11:36:36
169
5,048.0000
XLON
07003070000059971-E0QFLlNX20vs
11:39:00
94
5,040.0000
XLON
07003070000060393-E0QFLlNX23o9
11:40:41
104
5,032.0000
XLON
05003050000060766-E0QFLlNX25L4
11:40:41
155
5,032.0000
XLON
07003070000060831-E0QFLlNX25L6
11:46:15
130
5,052.0000
XLON
05003050000063099-E0QFLlNX2Ard
11:48:08
1
5,064.0000
XLON
07003070000063773-E0QFLlNX2CWE
11:49:03
165
5,064.0000
XLON
07003070000063773-E0QFLlNX2CvT
11:49:22
77
5,064.0000
XLON
05003050000063986-E0QFLlNX2D8w
11:49:50
127
5,064.0000
XLON
05003050000064113-E0QFLlNX2DPA
11:50:02
113
5,062.0000
XLON
07003070000063581-E0QFLlNX2DbP
11:50:02
88
5,064.0000
XLON
05003050000064287-E0QFLlNX2DaT
11:50:55
105
5,060.0000
XLON
05003050000063453-E0QFLlNX2E6s
11:50:55
145
5,060.0000
XLON
07003070000064028-E0QFLlNX2E6u
11:52:21
124
5,066.0000
XLON
05003050000064909-E0QFLlNX2FSG
11:52:51
161
5,064.0000
XLON
07003070000064827-E0QFLlNX2Fqk
11:52:53
16
5,062.0000
XLON
05003050000064635-E0QFLlNX2Ftp
11:53:04
120
5,062.0000
XLON
05003050000064635-E0QFLlNX2G2e
11:53:16
125
5,060.0000
XLON
05003050000064989-E0QFLlNX2GBb
11:57:19
108
5,048.0000
XLON
07003070000065463-E0QFLlNX2JS3
11:57:19
137
5,050.0000
XLON
05003050000065436-E0QFLlNX2JRG
11:57:20
145
5,046.0000
XLON
07003070000066111-E0QFLlNX2JTW
11:59:12
108
5,038.0000
XLON
05003050000066325-E0QFLlNX2LAG
12:03:04
162
5,042.0000
XLON
07003070000068291-E0QFLlNX2PFL
12:06:04
91
5,050.0000
XLON
05003050000069419-E0QFLlNX2RjX
12:06:04
111
5,050.0000
XLON
05003050000069419-E0QFLlNX2RjZ
12:06:33
160
5,048.0000
XLON
07003070000069447-E0QFLlNX2SKP
12:06:41
172
5,044.0000
XLON
07003070000069374-E0QFLlNX2SPf
12:11:20
141
5,048.0000
XLON
07003070000070928-E0QFLlNX2WJs
12:14:36
105
5,054.0000
XLON
07003070000071200-E0QFLlNX2ZEH
12:14:36
63
5,054.0000
XLON
07003070000071491-E0QFLlNX2ZEJ
12:14:43
157
5,054.0000
XLON
07003070000072001-E0QFLlNX2ZHf
12:15:00
150
5,052.0000
XLON
07003070000071014-E0QFLlNX2ZS6
12:15:00
181
5,052.0000
XLON
07003070000071578-E0QFLlNX2ZS8
12:16:04
212
5,052.0000
XLON
05003050000072364-E0QFLlNX2aBN
12:18:41
203
5,052.0000
XLON
07003070000072803-E0QFLlNX2cXT
12:18:41
252
5,054.0000
XLON
05003050000072992-E0QFLlNX2cVw
12:20:35
135
5,054.0000
XLON
07003070000073347-E0QFLlNX2eBq
12:21:38
148
5,052.0000
XLON
07003070000073304-E0QFLlNX2fCM
12:25:02
139
5,056.0000
XLON
07003070000074510-E0QFLlNX2hqK
12:27:39
26
5,056.0000
XLON
05003050000075465-E0QFLlNX2jat
12:29:19
117
5,056.0000
XLON
05003050000075931-E0QFLlNX2l5h
12:29:19
19
5,056.0000
XLON
05003050000075931-E0QFLlNX2l5j
12:32:12
214
5,058.0000
XLON
07003070000076762-E0QFLlNX2n9F
12:32:21
266
5,056.0000
XLON
07003070000076031-E0QFLlNX2nIm
12:33:06
139
5,054.0000
XLON
05003050000074333-E0QFLlNX2oX5
12:33:06
63
5,054.0000
XLON
07003070000075482-E0QFLlNX2oX7
12:35:19
177
5,054.0000
XLON
05003050000077398-E0QFLlNX2q4y
12:36:17
177
5,052.0000
XLON
05003050000076872-E0QFLlNX2qoy
12:36:17
54
5,052.0000
XLON
05003050000076872-E0QFLlNX2qp0
12:36:45
131
5,050.0000
XLON
07003070000077363-E0QFLlNX2rLu
12:39:24
320
5,058.0000
XLON
05003050000079044-E0QFLlNX2tXR
12:39:49
212
5,056.0000
XLON
07003070000078575-E0QFLlNX2txb
12:41:46
144
5,056.0000
XLON
05003050000079902-E0QFLlNX2viT
12:46:25
139
5,064.0000
XLON
07003070000080711-E0QFLlNX32iu
12:47:37
89
5,064.0000
XLON
07003070000081564-E0QFLlNX33rD
12:47:37
100
5,066.0000
XLON
05003050000081902-E0QFLlNX33p5
12:47:37
68
5,068.0000
XLON
07003070000081861-E0QFLlNX33op
12:47:37
16
5,068.0000
XLON
07003070000081861-E0QFLlNX33or
12:47:37
111
5,070.0000
XLON
07003070000081860-E0QFLlNX33o0
12:47:37
101
5,068.0000
XLON
05003050000081901-E0QFLlNX33oO
12:47:50
125
5,060.0000
XLON
07003070000081895-E0QFLlNX34UF
12:50:02
192
5,060.0000
XLON
07003070000082488-E0QFLlNX37Lp
12:52:28
70
5,060.0000
XLON
05003050000082966-E0QFLlNX3A7e
12:52:28
92
5,060.0000
XLON
05003050000082966-E0QFLlNX3A7i
12:53:03
60
5,060.0000
XLON
07003070000083464-E0QFLlNX3Ac2
12:53:03
121
5,060.0000
XLON
07003070000083464-E0QFLlNX3Ac6
12:53:37
138
5,058.0000
XLON
05003050000081934-E0QFLlNX3B0N
12:56:08
210
5,064.0000
XLON
07003070000084339-E0QFLlNX3DDh
12:57:18
90
5,066.0000
XLON
07003070000084374-E0QFLlNX3E75
12:57:45
194
5,066.0000
XLON
05003050000084861-E0QFLlNX3EWx
13:00:00
181
5,070.0000
XLON
07003070000085313-E0QFLlNX3G5i
13:00:03
98
5,068.0000
XLON
05003050000085300-E0QFLlNX3GGv
13:01:51
50
5,062.0000
XLON
05003050000085872-E0QFLlNX3I9x
13:03:51
9
5,064.0000
XLON
05003050000086387-E0QFLlNX3JlK
13:03:51
74
5,064.0000
XLON
07003070000086091-E0QFLlNX3JlI
13:06:46
76
5,066.0000
XLON
05003050000087195-E0QFLlNX3Maj
13:06:46
152
5,066.0000
XLON
05003050000087195-E0QFLlNX3Mas
13:10:02
186
5,066.0000
XLON
07003070000088452-E0QFLlNX3QOW
13:10:21
52
5,066.0000
XLON
07003070000088534-E0QFLlNX3QVq
13:10:21
11
5,066.0000
XLON
07003070000088534-E0QFLlNX3QVs
13:11:42
8
5,066.0000
XLON
05003050000089019-E0QFLlNX3RwH
13:11:52
58
5,064.0000
XLON
05003050000086387-E0QFLlNX3S4a
13:11:52
39
5,064.0000
XLON
05003050000086965-E0QFLlNX3S4c
13:16:25
239
5,070.0000
XLON
07003070000090319-E0QFLlNX3WMz
13:17:03
228
5,070.0000
XLON
05003050000090390-E0QFLlNX3Wsj
13:17:15
1
5,068.0000
XLON
05003050000090290-E0QFLlNX3XBS
13:19:31
154
5,076.0000
XLON
05003050000091230-E0QFLlNX3ZRH
13:19:39
84
5,074.0000
XLON
07003070000091249-E0QFLlNX3Zf1
13:19:39
185
5,078.0000
XLON
05003050000091288-E0QFLlNX3Ze6
13:19:39
216
5,076.0000
XLON
05003050000091236-E0QFLlNX3ZeC
13:20:55
62
5,074.0000
XLON
07003070000091249-E0QFLlNX3ahV
13:21:47
168
5,076.0000
XLON
05003050000091774-E0QFLlNX3bPv
13:22:56
90
5,074.0000
XLON
05003050000091382-E0QFLlNX3cRy
13:22:56
8
5,074.0000
XLON
07003070000091249-E0QFLlNX3cRu
13:22:56
59
5,074.0000
XLON
05003050000091684-E0QFLlNX3cS0
13:25:06
211
5,082.0000
XLON
07003070000092716-E0QFLlNX3eDH
13:27:51
103
5,082.0000
XLON
07003070000093512-E0QFLlNX3gvW
13:27:51
122
5,082.0000
XLON
07003070000093512-E0QFLlNX3gvY
13:30:01
114
5,088.0000
XLON
05003050000094560-E0QFLlNX3kIP
13:30:26
211
5,098.0000
XLON
05003050000095019-E0QFLlNX3mBv
13:30:26
201
5,098.0000
XLON
07003070000094966-E0QFLlNX3mBx
13:32:10
212
5,116.0000
XLON
07003070000097982-E0QFLlNX3sQ7
13:32:46
290
5,118.0000
XLON
07003070000098617-E0QFLlNX3u0M
13:33:51
115
5,120.0000
XLON
07003070000099354-E0QFLlNX3wOL
13:34:47
207
5,118.0000
XLON
05003050000100005-E0QFLlNX3xe5
13:35:09
180
5,116.0000
XLON
05003050000098314-E0QFLlNX3yKd
13:35:14
63
5,112.0000
XLON
05003050000100398-E0QFLlNX3yda
13:36:45
102
5,110.0000
XLON
05003050000101590-E0QFLlNX40m6
13:37:46
150
5,110.0000
XLON
05003050000102275-E0QFLlNX42DF
13:39:26
179
5,118.0000
XLON
07003070000103169-E0QFLlNX44JL
13:39:30
100
5,116.0000
XLON
05003050000102869-E0QFLlNX44QD
13:41:27
176
5,112.0000
XLON
05003050000104290-E0QFLlNX47dL
13:42:44
3
5,114.0000
XLON
07003070000105190-E0QFLlNX49Mh
13:43:52
113
5,144.0000
XLON
07003070000105653-E0QFLlNX4ApE
13:43:52
31
5,144.0000
XLON
07003070000105653-E0QFLlNX4ApG
13:44:04
94
5,142.0000
XLON
05003050000105701-E0QFLlNX4BGk
13:44:13
144
5,148.0000
XLON
07003070000105791-E0QFLlNX4BYR
13:44:29
14
5,150.0000
XLON
07003070000105927-E0QFLlNX4ByW
13:44:32
87
5,150.0000
XLON
07003070000105927-E0QFLlNX4C2J
13:45:20
101
5,162.0000
XLON
05003050000106464-E0QFLlNX4D5v
13:45:47
101
5,162.0000
XLON
07003070000106542-E0QFLlNX4Dsk
13:46:09
119
5,160.0000
XLON
07003070000106685-E0QFLlNX4EG0
13:47:46
67
5,166.0000
XLON
07003070000107716-E0QFLlNX4Gww
13:47:46
118
5,168.0000
XLON
05003050000107803-E0QFLlNX4Gv3
13:49:41
150
5,148.0000
XLON
07003070000108589-E0QFLlNX4JxY
13:49:46
150
5,144.0000
XLON
07003070000108418-E0QFLlNX4K1c
13:51:08
59
5,130.0000
XLON
07003070000108998-E0QFLlNX4Lqv
13:51:13
62
5,130.0000
XLON
05003050000109474-E0QFLlNX4Lxy
13:51:53
120
5,128.0000
XLON
05003050000109418-E0QFLlNX4Mgs
13:54:24
157
5,132.0000
XLON
07003070000110816-E0QFLlNX4Pri
13:56:23
154
5,138.0000
XLON
05003050000111866-E0QFLlNX4ShT
13:56:23
34
5,138.0000
XLON
05003050000111866-E0QFLlNX4ShV
13:56:23
19
5,138.0000
XLON
05003050000111866-E0QFLlNX4ShX
13:58:00
154
5,136.0000
XLON
05003050000111722-E0QFLlNX4UdZ
13:59:07
190
5,142.0000
XLON
05003050000113005-E0QFLlNX4Vib
13:59:53
222
5,140.0000
XLON
05003050000113216-E0QFLlNX4WRa
14:00:01
104
5,144.0000
XLON
07003070000113307-E0QFLlNX4WsI
14:02:01
133
5,150.0000
XLON
05003050000114202-E0QFLlNX4ZUG
14:02:18
146
5,148.0000
XLON
07003070000114036-E0QFLlNX4Zme
14:02:18
118
5,146.0000
XLON
07003070000113729-E0QFLlNX4Zmv
14:03:16
134
5,156.0000
XLON
05003050000114701-E0QFLlNX4auL
14:03:31
155
5,154.0000
XLON
05003050000114684-E0QFLlNX4bKc
14:05:39
96
5,156.0000
XLON
05003050000115358-E0QFLlNX4e5D
14:07:37
186
5,164.0000
XLON
05003050000116446-E0QFLlNX4g9k
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 88,700
Date of transaction: 11 February 2026
Average price paid per share (pence): 5,074.8693
Lowest price paid per share (pence): 4,944.0000
Highest price paid per share (pence): 5,190.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,744,305 (excluding Treasury shares), and the
Company will hold 36,610,528 ordinary shares in Treasury.
The figure of 414,744,305 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
08:01:05 415 4,982.0000 XLON 05003050000000127-E0QFLlNWxSzS
08:03:00 56 4,980.0000 XLON 05003050000000195-E0QFLlNWxYxe
08:03:00 34 4,980.0000 XLON 05003050000000195-E0QFLlNWxYxh
08:03:00 175 4,980.0000 XLON 07003070000000202-E0QFLlNWxYxj
08:03:01 349 4,979.0000 XLON 07003070000000185-E0QFLlNWxZ1v
08:03:04 230 4,973.0000 XLON 05003050000000196-E0QFLlNWxZA4
08:05:19 378 4,964.0000 XLON 05003050000000255-E0QFLlNWxg2J
08:06:09 282 4,969.0000 XLON 07003070000000280-E0QFLlNWxicH
08:06:09 315 4,968.0000 XLON 07003070000000275-E0QFLlNWxicL
08:07:09 187 4,962.0000 XLON 05003050000000287-E0QFLlNWxl84
08:08:21 185 4,959.0000 XLON 07003070000000298-E0QFLlNWxoMz
08:09:25 211 4,972.0000 XLON 07003070000000337-E0QFLlNWxrXW
08:09:25 274 4,973.0000 XLON 05003050000000332-E0QFLlNWxrX8
08:09:26 200 4,966.0000 XLON 05003050000000329-E0QFLlNWxrbE
08:09:26 12 4,966.0000 XLON 05003050000000329-E0QFLlNWxrbG
08:11:01 206 4,963.0000 XLON 07003070000000359-E0QFLlNWxvfy
08:13:15 295 4,961.0000 XLON 07003070000000386-E0QFLlNWy0xA
08:13:59 118 4,958.0000 XLON 05003050000000374-E0QFLlNWy2Zy
08:13:59 45 4,959.0000 XLON 05003050000000365-E0QFLlNWy2Yo
08:13:59 178 4,959.0000 XLON 05003050000000365-E0QFLlNWy2Yq
08:14:22 167 4,950.0000 XLON 07003070000000397-E0QFLlNWy3Yi
08:16:03 167 4,944.0000 XLON 05003050000000392-E0QFLlNWy7fU
08:16:03 184 4,944.0000 XLON 07003070000000399-E0QFLlNWy7fS
08:17:57 242 4,953.0000 XLON 05003050000001314-E0QFLlNWyCI6
08:18:20 78 4,950.0000 XLON 05003050000001315-E0QFLlNWyDIo
08:18:20 73 4,950.0000 XLON 07003070000001304-E0QFLlNWyDIm
08:18:21 12 4,950.0000 XLON 05003050000001315-E0QFLlNWyDLm
08:19:16 52 4,950.0000 XLON 05003050000001315-E0QFLlNWyEpu
08:19:16 39 4,950.0000 XLON 07003070000001387-E0QFLlNWyEpw
08:19:16 156 4,950.0000 XLON 07003070000001387-E0QFLlNWyEpy
08:19:50 139 4,945.0000 XLON 07003070000001704-E0QFLlNWyGBO
08:21:08 153 4,945.0000 XLON 07003070000002029-E0QFLlNWyJYU
08:21:08 139 4,946.0000 XLON 05003050000002061-E0QFLlNWyJYE
08:22:43 248 4,958.0000 XLON 07003070000002763-E0QFLlNWyMQD
08:23:41 83 4,954.0000 XLON 05003050000002623-E0QFLlNWyO2g
08:24:05 103 4,952.0000 XLON 05003050000002624-E0QFLlNWyOhd
08:24:05 63 4,952.0000 XLON 07003070000002592-E0QFLlNWyOhb
08:24:05 122 4,952.0000 XLON 07003070000002764-E0QFLlNWyOhf
08:26:01 1 4,952.0000 XLON 05003050000003767-E0QFLlNWyRs8
08:27:16 125 4,953.0000 XLON 05003050000004032-E0QFLlNWyU62
08:27:43 246 4,956.0000 XLON 05003050000004203-E0QFLlNWyUjV
08:29:27 180 4,977.0000 XLON 07003070000004709-E0QFLlNWyXSw
08:29:49 65 4,976.0000 XLON 05003050000004763-E0QFLlNWyY03
08:31:01 148 4,989.0000 XLON 07003070000005173-E0QFLlNWyary
08:31:01 149 4,988.0000 XLON 07003070000005066-E0QFLlNWyas4
08:33:36 98 4,989.0000 XLON 05003050000005582-E0QFLlNWyfmB
08:33:36 73 4,989.0000 XLON 07003070000005609-E0QFLlNWyfmD
08:33:36 207 4,989.0000 XLON 05003050000005602-E0QFLlNWyfmF
08:34:08 148 4,986.0000 XLON 07003070000005304-E0QFLlNWyh61
08:34:55 176 4,981.0000 XLON 05003050000006228-E0QFLlNWyib6
08:34:58 162 4,980.0000 XLON 05003050000006114-E0QFLlNWyijy
08:35:07 162 4,977.0000 XLON 05003050000006042-E0QFLlNWyj0s
08:36:38 105 4,974.0000 XLON 05003050000006602-E0QFLlNWymE5
08:36:38 157 4,977.0000 XLON 07003070000006680-E0QFLlNWymD1
08:36:38 162 4,978.0000 XLON 07003070000006753-E0QFLlNWymCa
08:39:38 109 4,979.0000 XLON 05003050000007033-E0QFLlNWyqfb
08:39:41 39 4,979.0000 XLON 05003050000007033-E0QFLlNWyqhS
08:39:57 201 4,978.0000 XLON 05003050000007021-E0QFLlNWyr8r
08:41:43 174 4,981.0000 XLON 07003070000008384-E0QFLlNWyuaG
08:41:43 147 4,980.0000 XLON 05003050000008198-E0QFLlNWyuaW
08:44:16 146 4,979.0000 XLON 07003070000009022-E0QFLlNWyyQl
08:44:16 66 4,978.0000 XLON 05003050000008837-E0QFLlNWyyQn
08:48:14 145 4,991.0000 XLON 07003070000009888-E0QFLlNWz4TD
08:48:41 145 4,991.0000 XLON 07003070000009975-E0QFLlNWz56V
08:48:41 145 4,990.0000 XLON 07003070000009817-E0QFLlNWz56X
08:48:52 158 4,987.0000 XLON 07003070000009302-E0QFLlNWz5Gz
08:49:50 158 4,987.0000 XLON 05003050000010081-E0QFLlNWz6uL
08:54:20 123 5,004.0000 XLON 07003070000011500-E0QFLlNWzCoX
08:54:22 135 5,004.0000 XLON 05003050000011373-E0QFLlNWzCuf
08:54:30 124 5,002.0000 XLON 07003070000011501-E0QFLlNWzD6G
08:54:32 97 5,002.0000 XLON 05003050000011391-E0QFLlNWzDBi
08:56:20 155 5,002.0000 XLON 05003050000011840-E0QFLlNWzEnD
08:56:39 159 5,002.0000 XLON 07003070000012107-E0QFLlNWzFMd
08:57:41 171 5,002.0000 XLON 07003070000012376-E0QFLlNWzGck
08:58:00 119 5,002.0000 XLON 07003070000012425-E0QFLlNWzGwl
08:58:47 171 5,000.0000 XLON 07003070000011917-E0QFLlNWzHgb
08:59:39 134 5,004.0000 XLON 07003070000012761-E0QFLlNWzIxl
08:59:40 139 5,004.0000 XLON 07003070000012906-E0QFLlNWzIyf
08:59:50 122 5,002.0000 XLON 05003050000012552-E0QFLlNWzJAH
09:03:00 81 5,004.0000 XLON 05003050000013984-E0QFLlNWzNbO
09:03:00 40 5,004.0000 XLON 05003050000013984-E0QFLlNWzNbQ
09:03:04 78 5,004.0000 XLON 07003070000014587-E0QFLlNWzNlt
09:03:23 66 5,004.0000 XLON 07003070000014587-E0QFLlNWzOAY
09:03:54 121 5,008.0000 XLON 07003070000014811-E0QFLlNWzOtR
09:04:09 121 5,006.0000 XLON 05003050000014703-E0QFLlNWzP7K
09:06:00 132 5,008.0000 XLON 05003050000016277-E0QFLlNWzR1V
09:06:31 149 5,006.0000 XLON 05003050000015083-E0QFLlNWzRcl
09:06:31 106 5,008.0000 XLON 05003050000016796-E0QFLlNWzRbu
09:06:31 21 5,008.0000 XLON 05003050000016796-E0QFLlNWzRbw
09:08:51 174 5,010.0000 XLON 05003050000017280-E0QFLlNWzULg
09:09:13 6 5,010.0000 XLON 05003050000017280-E0QFLlNWzUfD
09:09:13 92 5,010.0000 XLON 07003070000017721-E0QFLlNWzUfF
09:09:23 156 5,006.0000 XLON 05003050000017237-E0QFLlNWzUlG
09:09:23 167 5,008.0000 XLON 05003050000017720-E0QFLlNWzUkV
09:12:00 156 5,004.0000 XLON 05003050000018181-E0QFLlNWzXxk
09:12:21 75 5,006.0000 XLON 05003050000018551-E0QFLlNWzYMg
09:13:04 12 5,006.0000 XLON 05003050000018551-E0QFLlNWzZ7M
09:13:04 164 5,006.0000 XLON 07003070000018764-E0QFLlNWzZ7O
09:14:21 154 5,010.0000 XLON 05003050000019180-E0QFLlNWzab7
09:14:21 65 5,010.0000 XLON 07003070000019300-E0QFLlNWzab9
09:14:21 69 5,010.0000 XLON 05003050000019181-E0QFLlNWzabB
09:16:16 161 5,008.0000 XLON 05003050000019620-E0QFLlNWzcmw
09:16:41 134 5,006.0000 XLON 05003050000018792-E0QFLlNWzdAE
09:18:09 157 5,004.0000 XLON 05003050000019401-E0QFLlNWzeiu
09:18:15 147 5,002.0000 XLON 07003070000019813-E0QFLlNWzetZ
09:19:36 206 5,002.0000 XLON 05003050000020484-E0QFLlNWzgZ4
09:24:57 200 5,010.0000 XLON 05003050000022321-E0QFLlNWzlYa
09:24:59 161 5,010.0000 XLON 05003050000022328-E0QFLlNWzlbM
09:26:15 232 5,010.0000 XLON 05003050000022565-E0QFLlNWzmqa
09:27:41 90 5,012.0000 XLON 07003070000023133-E0QFLlNWzoDf
09:28:00 64 5,012.0000 XLON 07003070000023202-E0QFLlNWzoQj
09:28:00 105 5,012.0000 XLON 07003070000023202-E0QFLlNWzoQl
09:29:21 30 5,012.0000 XLON 05003050000023305-E0QFLlNWzq2N
09:29:21 69 5,012.0000 XLON 05003050000023305-E0QFLlNWzq2P
09:30:45 195 5,018.0000 XLON 05003050000023539-E0QFLlNWzrZd
09:30:45 183 5,018.0000 XLON 07003070000023642-E0QFLlNWzrZf
09:31:20 119 5,018.0000 XLON 05003050000023874-E0QFLlNWzs07
09:31:20 73 5,018.0000 XLON 05003050000023874-E0QFLlNWzs09
09:31:20 22 5,018.0000 XLON 05003050000023874-E0QFLlNWzs0B
09:33:01 77 5,022.0000 XLON 05003050000024469-E0QFLlNWztcE
09:33:55 174 5,022.0000 XLON 07003070000024540-E0QFLlNWzuYJ
09:33:55 38 5,022.0000 XLON 07003070000024540-E0QFLlNWzuYN
09:34:19 102 5,020.0000 XLON 07003070000024456-E0QFLlNWzupV
09:34:20 167 5,020.0000 XLON 05003050000024543-E0QFLlNWzupm
09:34:20 77 5,020.0000 XLON 07003070000024456-E0QFLlNWzupk
09:35:36 152 5,020.0000 XLON 05003050000024972-E0QFLlNWzvkD
09:36:01 152 5,020.0000 XLON 05003050000025345-E0QFLlNWzvxg
09:37:55 193 5,018.0000 XLON 05003050000024937-E0QFLlNWzxga
09:38:15 83 5,016.0000 XLON 07003070000025026-E0QFLlNWzy0q
09:38:15 78 5,016.0000 XLON 07003070000025958-E0QFLlNWzy0s
09:38:18 183 5,014.0000 XLON 05003050000025943-E0QFLlNWzy33
09:51:02 146 5,020.0000 XLON 05003050000027389-E0QFLlNX0AN0
09:51:02 259 5,022.0000 XLON 05003050000028593-E0QFLlNX0AM1
09:51:02 59 5,022.0000 XLON 07003070000029081-E0QFLlNX0AM3
09:51:02 203 5,024.0000 XLON 07003070000028787-E0QFLlNX0AL5
09:51:04 114 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASQ
09:51:04 15 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASS
09:51:04 119 5,018.0000 XLON 05003050000030266-E0QFLlNX0ASU
09:52:36 125 5,018.0000 XLON 07003070000030329-E0QFLlNX0C0h
09:52:36 59 5,018.0000 XLON 07003070000030329-E0QFLlNX0C0j
09:52:48 188 5,018.0000 XLON 05003050000030650-E0QFLlNX0CD8
09:55:21 221 5,014.0000 XLON 07003070000030262-E0QFLlNX0FRL
09:55:21 187 5,014.0000 XLON 07003070000030613-E0QFLlNX0FRN
09:55:21 59 5,016.0000 XLON 05003050000030725-E0QFLlNX0FQH
09:55:21 141 5,016.0000 XLON 07003070000031045-E0QFLlNX0FQL
10:00:12 207 5,020.0000 XLON 07003070000032789-E0QFLlNX0L2B
10:00:36 265 5,016.0000 XLON 07003070000032657-E0QFLlNX0LlZ
10:01:33 126 5,012.0000 XLON 07003070000033259-E0QFLlNX0NMv
10:01:33 152 5,014.0000 XLON 07003070000031775-E0QFLlNX0NLs
10:01:56 88 5,010.0000 XLON 05003050000033264-E0QFLlNX0NrU
10:02:11 135 5,010.0000 XLON 05003050000033264-E0QFLlNX0OCQ
10:03:05 140 5,010.0000 XLON 05003050000034307-E0QFLlNX0PIH
10:07:52 172 5,010.0000 XLON 05003050000035019-E0QFLlNX0TzO
10:07:56 83 5,010.0000 XLON 05003050000035885-E0QFLlNX0U2m
10:08:02 103 5,008.0000 XLON 05003050000035313-E0QFLlNX0UG7
10:08:02 166 5,008.0000 XLON 07003070000034285-E0QFLlNX0UG5
10:08:02 83 5,008.0000 XLON 07003070000035828-E0QFLlNX0UG9
10:09:37 16 5,006.0000 XLON 07003070000036377-E0QFLlNX0WVY
10:09:55 204 5,006.0000 XLON 07003070000036377-E0QFLlNX0Ws1
10:10:30 162 5,004.0000 XLON 07003070000036317-E0QFLlNX0Xpv
10:12:27 82 5,002.0000 XLON 07003070000035984-E0QFLlNX0a79
10:14:38 270 5,004.0000 XLON 07003070000037886-E0QFLlNX0cUS
10:17:18 185 5,004.0000 XLON 05003050000038698-E0QFLlNX0fIe
10:18:01 20 5,004.0000 XLON 05003050000038890-E0QFLlNX0fyc
10:18:01 68 5,004.0000 XLON 05003050000038890-E0QFLlNX0fye
10:18:04 22 5,004.0000 XLON 05003050000038909-E0QFLlNX0g3q
10:19:07 130 5,002.0000 XLON 05003050000037411-E0QFLlNX0hCt
10:21:37 184 5,002.0000 XLON 05003050000039400-E0QFLlNX0k0z
10:24:01 251 5,000.0000 XLON 05003050000039250-E0QFLlNX0lqe
10:24:01 83 4,999.0000 XLON 07003070000039403-E0QFLlNX0lqo
10:24:13 90 4,997.0000 XLON 07003070000039719-E0QFLlNX0m9q
10:24:17 257 4,995.0000 XLON 07003070000040256-E0QFLlNX0mI1
10:27:12 190 4,995.0000 XLON 05003050000041103-E0QFLlNX0ovk
10:27:41 167 4,994.0000 XLON 07003070000040849-E0QFLlNX0pDc
10:27:53 153 4,993.0000 XLON 05003050000041612-E0QFLlNX0pOC
10:27:55 194 4,992.0000 XLON 05003050000041591-E0QFLlNX0pP5
10:34:17 180 4,993.0000 XLON 07003070000043504-E0QFLlNX0uc4
10:34:41 42 4,993.0000 XLON 05003050000043569-E0QFLlNX0uxs
10:35:20 154 4,991.0000 XLON 07003070000042806-E0QFLlNX0vXn
10:37:03 89 4,991.0000 XLON 07003070000044217-E0QFLlNX0wil
10:41:05 133 4,992.0000 XLON 05003050000044863-E0QFLlNX0zr3
10:41:05 138 4,992.0000 XLON 05003050000044863-E0QFLlNX0zr1
10:41:24 116 4,992.0000 XLON 07003070000045355-E0QFLlNX10Hc
10:45:00 347 4,992.0000 XLON 07003070000046065-E0QFLlNX13Kc
10:45:00 347 4,993.0000 XLON 07003070000046088-E0QFLlNX13K5
10:46:10 70 4,989.0000 XLON 05003050000046475-E0QFLlNX14JW
10:46:10 166 4,989.0000 XLON 07003070000046403-E0QFLlNX14JU
10:47:43 197 4,989.0000 XLON 07003070000047745-E0QFLlNX15hL
10:50:10 197 4,989.0000 XLON 05003050000048316-E0QFLlNX18Wn
10:50:10 176 4,989.0000 XLON 07003070000048061-E0QFLlNX18Wh
10:50:21 179 4,987.0000 XLON 05003050000048032-E0QFLlNX19Dp
10:52:59 74 4,987.0000 XLON 05003050000049072-E0QFLlNX1D9y
10:53:14 94 4,986.0000 XLON 07003070000049248-E0QFLlNX1DLp
10:55:33 198 4,988.0000 XLON 07003070000049893-E0QFLlNX1GIH
10:56:03 160 4,992.0000 XLON 05003050000050176-E0QFLlNX1H4H
10:56:03 38 4,992.0000 XLON 05003050000050176-E0QFLlNX1H4J
10:58:07 200 4,996.0000 XLON 07003070000050707-E0QFLlNX1Iig
10:59:14 185 4,995.0000 XLON 05003050000050662-E0QFLlNX1K0T
10:59:24 90 4,993.0000 XLON 07003070000051079-E0QFLlNX1KEN
10:59:24 27 4,993.0000 XLON 07003070000051079-E0QFLlNX1KES
11:01:55 160 4,996.0000 XLON 07003070000051652-E0QFLlNX1NwQ
11:01:55 134 4,997.0000 XLON 05003050000051691-E0QFLlNX1Nw0
11:03:03 139 4,998.0000 XLON 05003050000052081-E0QFLlNX1P8M
11:05:01 139 4,997.0000 XLON 07003070000052043-E0QFLlNX1RUO
11:05:01 142 4,998.0000 XLON 07003070000052631-E0QFLlNX1RUA
11:08:17 195 5,000.0000 XLON 05003050000053422-E0QFLlNX1W4D
11:09:14 135 5,010.0000 XLON 05003050000053675-E0QFLlNX1XaJ
11:13:08 127 5,010.0000 XLON 05003050000053896-E0QFLlNX1cN5
11:13:08 8 5,010.0000 XLON 05003050000053896-E0QFLlNX1cN9
11:13:08 60 5,010.0000 XLON 07003070000054646-E0QFLlNX1cNF
11:14:24 272 5,010.0000 XLON 07003070000055012-E0QFLlNX1dPW
11:15:03 79 5,008.0000 XLON 05003050000053676-E0QFLlNX1eAv
11:15:03 90 5,008.0000 XLON 07003070000053742-E0QFLlNX1eAt
11:16:38 192 5,026.0000 XLON 07003070000055418-E0QFLlNX1g4U
11:17:44 146 5,042.0000 XLON 07003070000055767-E0QFLlNX1hRP
11:18:51 114 5,040.0000 XLON 05003050000055660-E0QFLlNX1ifG
11:18:53 43 5,038.0000 XLON 07003070000055727-E0QFLlNX1ihN
11:18:53 22 5,038.0000 XLON 07003070000055727-E0QFLlNX1ihQ
11:20:26 95 5,044.0000 XLON 05003050000056165-E0QFLlNX1kRd
11:20:26 142 5,044.0000 XLON 07003070000056165-E0QFLlNX1kRb
11:20:32 153 5,040.0000 XLON 05003050000056093-E0QFLlNX1kWz
11:24:50 174 5,040.0000 XLON 05003050000057220-E0QFLlNX1oK5
11:24:50 20 5,040.0000 XLON 05003050000057220-E0QFLlNX1oK7
11:25:15 72 5,038.0000 XLON 07003070000057246-E0QFLlNX1oqO
11:27:01 107 5,038.0000 XLON 07003070000057845-E0QFLlNX1rFM
11:27:12 84 5,034.0000 XLON 07003070000056552-E0QFLlNX1rPk
11:27:12 64 5,034.0000 XLON 07003070000057621-E0QFLlNX1rPm
11:27:12 84 5,036.0000 XLON 05003050000056481-E0QFLlNX1rOd
11:27:12 64 5,036.0000 XLON 07003070000057701-E0QFLlNX1rOl
11:30:45 124 5,048.0000 XLON 05003050000058726-E0QFLlNX1vP4
11:31:10 150 5,046.0000 XLON 07003070000058871-E0QFLlNX1vux
11:31:20 106 5,044.0000 XLON 05003050000058333-E0QFLlNX1w8s
11:34:00 104 5,048.0000 XLON 07003070000059515-E0QFLlNX1ypT
11:34:24 69 5,048.0000 XLON 05003050000059616-E0QFLlNX1z7k
11:35:03 87 5,048.0000 XLON 07003070000059689-E0QFLlNX1zZT
11:36:36 98 5,042.0000 XLON 05003050000059236-E0QFLlNX20yi
11:36:36 3 5,042.0000 XLON 05003050000059236-E0QFLlNX20yK
11:36:36 145 5,046.0000 XLON 07003070000059224-E0QFLlNX20wO
11:36:36 169 5,048.0000 XLON 07003070000059971-E0QFLlNX20vs
11:39:00 94 5,040.0000 XLON 07003070000060393-E0QFLlNX23o9
11:40:41 104 5,032.0000 XLON 05003050000060766-E0QFLlNX25L4
11:40:41 155 5,032.0000 XLON 07003070000060831-E0QFLlNX25L6
11:46:15 130 5,052.0000 XLON 05003050000063099-E0QFLlNX2Ard
11:48:08 1 5,064.0000 XLON 07003070000063773-E0QFLlNX2CWE
11:49:03 165 5,064.0000 XLON 07003070000063773-E0QFLlNX2CvT
11:49:22 77 5,064.0000 XLON 05003050000063986-E0QFLlNX2D8w
11:49:50 127 5,064.0000 XLON 05003050000064113-E0QFLlNX2DPA
11:50:02 113 5,062.0000 XLON 07003070000063581-E0QFLlNX2DbP
11:50:02 88 5,064.0000 XLON 05003050000064287-E0QFLlNX2DaT
11:50:55 105 5,060.0000 XLON 05003050000063453-E0QFLlNX2E6s
11:50:55 145 5,060.0000 XLON 07003070000064028-E0QFLlNX2E6u
11:52:21 124 5,066.0000 XLON 05003050000064909-E0QFLlNX2FSG
11:52:51 161 5,064.0000 XLON 07003070000064827-E0QFLlNX2Fqk
11:52:53 16 5,062.0000 XLON 05003050000064635-E0QFLlNX2Ftp
11:53:04 120 5,062.0000 XLON 05003050000064635-E0QFLlNX2G2e
11:53:16 125 5,060.0000 XLON 05003050000064989-E0QFLlNX2GBb
11:57:19 108 5,048.0000 XLON 07003070000065463-E0QFLlNX2JS3
11:57:19 137 5,050.0000 XLON 05003050000065436-E0QFLlNX2JRG
11:57:20 145 5,046.0000 XLON 07003070000066111-E0QFLlNX2JTW
11:59:12 108 5,038.0000 XLON 05003050000066325-E0QFLlNX2LAG
12:03:04 162 5,042.0000 XLON 07003070000068291-E0QFLlNX2PFL
12:06:04 91 5,050.0000 XLON 05003050000069419-E0QFLlNX2RjX
12:06:04 111 5,050.0000 XLON 05003050000069419-E0QFLlNX2RjZ
12:06:33 160 5,048.0000 XLON 07003070000069447-E0QFLlNX2SKP
12:06:41 172 5,044.0000 XLON 07003070000069374-E0QFLlNX2SPf
12:11:20 141 5,048.0000 XLON 07003070000070928-E0QFLlNX2WJs
12:14:36 105 5,054.0000 XLON 07003070000071200-E0QFLlNX2ZEH
12:14:36 63 5,054.0000 XLON 07003070000071491-E0QFLlNX2ZEJ
12:14:43 157 5,054.0000 XLON 07003070000072001-E0QFLlNX2ZHf
12:15:00 150 5,052.0000 XLON 07003070000071014-E0QFLlNX2ZS6
12:15:00 181 5,052.0000 XLON 07003070000071578-E0QFLlNX2ZS8
12:16:04 212 5,052.0000 XLON 05003050000072364-E0QFLlNX2aBN
12:18:41 203 5,052.0000 XLON 07003070000072803-E0QFLlNX2cXT
12:18:41 252 5,054.0000 XLON 05003050000072992-E0QFLlNX2cVw
12:20:35 135 5,054.0000 XLON 07003070000073347-E0QFLlNX2eBq
12:21:38 148 5,052.0000 XLON 07003070000073304-E0QFLlNX2fCM
12:25:02 139 5,056.0000 XLON 07003070000074510-E0QFLlNX2hqK
12:27:39 26 5,056.0000 XLON 05003050000075465-E0QFLlNX2jat
12:29:19 117 5,056.0000 XLON 05003050000075931-E0QFLlNX2l5h
12:29:19 19 5,056.0000 XLON 05003050000075931-E0QFLlNX2l5j
12:32:12 214 5,058.0000 XLON 07003070000076762-E0QFLlNX2n9F
12:32:21 266 5,056.0000 XLON 07003070000076031-E0QFLlNX2nIm
12:33:06 139 5,054.0000 XLON 05003050000074333-E0QFLlNX2oX5
12:33:06 63 5,054.0000 XLON 07003070000075482-E0QFLlNX2oX7
12:35:19 177 5,054.0000 XLON 05003050000077398-E0QFLlNX2q4y
12:36:17 177 5,052.0000 XLON 05003050000076872-E0QFLlNX2qoy
12:36:17 54 5,052.0000 XLON 05003050000076872-E0QFLlNX2qp0
12:36:45 131 5,050.0000 XLON 07003070000077363-E0QFLlNX2rLu
12:39:24 320 5,058.0000 XLON 05003050000079044-E0QFLlNX2tXR
12:39:49 212 5,056.0000 XLON 07003070000078575-E0QFLlNX2txb
12:41:46 144 5,056.0000 XLON 05003050000079902-E0QFLlNX2viT
12:46:25 139 5,064.0000 XLON 07003070000080711-E0QFLlNX32iu
12:47:37 89 5,064.0000 XLON 07003070000081564-E0QFLlNX33rD
12:47:37 100 5,066.0000 XLON 05003050000081902-E0QFLlNX33p5
12:47:37 68 5,068.0000 XLON 07003070000081861-E0QFLlNX33op
12:47:37 16 5,068.0000 XLON 07003070000081861-E0QFLlNX33or
12:47:37 111 5,070.0000 XLON 07003070000081860-E0QFLlNX33o0
12:47:37 101 5,068.0000 XLON 05003050000081901-E0QFLlNX33oO
12:47:50 125 5,060.0000 XLON 07003070000081895-E0QFLlNX34UF
12:50:02 192 5,060.0000 XLON 07003070000082488-E0QFLlNX37Lp
12:52:28 70 5,060.0000 XLON 05003050000082966-E0QFLlNX3A7e
12:52:28 92 5,060.0000 XLON 05003050000082966-E0QFLlNX3A7i
12:53:03 60 5,060.0000 XLON 07003070000083464-E0QFLlNX3Ac2
12:53:03 121 5,060.0000 XLON 07003070000083464-E0QFLlNX3Ac6
12:53:37 138 5,058.0000 XLON 05003050000081934-E0QFLlNX3B0N
12:56:08 210 5,064.0000 XLON 07003070000084339-E0QFLlNX3DDh
12:57:18 90 5,066.0000 XLON 07003070000084374-E0QFLlNX3E75
12:57:45 194 5,066.0000 XLON 05003050000084861-E0QFLlNX3EWx
13:00:00 181 5,070.0000 XLON 07003070000085313-E0QFLlNX3G5i
13:00:03 98 5,068.0000 XLON 05003050000085300-E0QFLlNX3GGv
13:01:51 50 5,062.0000 XLON 05003050000085872-E0QFLlNX3I9x
13:03:51 9 5,064.0000 XLON 05003050000086387-E0QFLlNX3JlK
13:03:51 74 5,064.0000 XLON 07003070000086091-E0QFLlNX3JlI
13:06:46 76 5,066.0000 XLON 05003050000087195-E0QFLlNX3Maj
13:06:46 152 5,066.0000 XLON 05003050000087195-E0QFLlNX3Mas
13:10:02 186 5,066.0000 XLON 07003070000088452-E0QFLlNX3QOW
13:10:21 52 5,066.0000 XLON 07003070000088534-E0QFLlNX3QVq
13:10:21 11 5,066.0000 XLON 07003070000088534-E0QFLlNX3QVs
13:11:42 8 5,066.0000 XLON 05003050000089019-E0QFLlNX3RwH
13:11:52 58 5,064.0000 XLON 05003050000086387-E0QFLlNX3S4a
13:11:52 39 5,064.0000 XLON 05003050000086965-E0QFLlNX3S4c
13:16:25 239 5,070.0000 XLON 07003070000090319-E0QFLlNX3WMz
13:17:03 228 5,070.0000 XLON 05003050000090390-E0QFLlNX3Wsj
13:17:15 1 5,068.0000 XLON 05003050000090290-E0QFLlNX3XBS
13:19:31 154 5,076.0000 XLON 05003050000091230-E0QFLlNX3ZRH
13:19:39 84 5,074.0000 XLON 07003070000091249-E0QFLlNX3Zf1
13:19:39 185 5,078.0000 XLON 05003050000091288-E0QFLlNX3Ze6
13:19:39 216 5,076.0000 XLON 05003050000091236-E0QFLlNX3ZeC
13:20:55 62 5,074.0000 XLON 07003070000091249-E0QFLlNX3ahV
13:21:47 168 5,076.0000 XLON 05003050000091774-E0QFLlNX3bPv
13:22:56 90 5,074.0000 XLON 05003050000091382-E0QFLlNX3cRy
13:22:56 8 5,074.0000 XLON 07003070000091249-E0QFLlNX3cRu
13:22:56 59 5,074.0000 XLON 05003050000091684-E0QFLlNX3cS0
13:25:06 211 5,082.0000 XLON 07003070000092716-E0QFLlNX3eDH
13:27:51 103 5,082.0000 XLON 07003070000093512-E0QFLlNX3gvW
13:27:51 122 5,082.0000 XLON 07003070000093512-E0QFLlNX3gvY
13:30:01 114 5,088.0000 XLON 05003050000094560-E0QFLlNX3kIP
13:30:26 211 5,098.0000 XLON 05003050000095019-E0QFLlNX3mBv
13:30:26 201 5,098.0000 XLON 07003070000094966-E0QFLlNX3mBx
13:32:10 212 5,116.0000 XLON 07003070000097982-E0QFLlNX3sQ7
13:32:46 290 5,118.0000 XLON 07003070000098617-E0QFLlNX3u0M
13:33:51 115 5,120.0000 XLON 07003070000099354-E0QFLlNX3wOL
13:34:47 207 5,118.0000 XLON 05003050000100005-E0QFLlNX3xe5
13:35:09 180 5,116.0000 XLON 05003050000098314-E0QFLlNX3yKd
13:35:14 63 5,112.0000 XLON 05003050000100398-E0QFLlNX3yda
13:36:45 102 5,110.0000 XLON 05003050000101590-E0QFLlNX40m6
13:37:46 150 5,110.0000 XLON 05003050000102275-E0QFLlNX42DF
13:39:26 179 5,118.0000 XLON 07003070000103169-E0QFLlNX44JL
13:39:30 100 5,116.0000 XLON 05003050000102869-E0QFLlNX44QD
13:41:27 176 5,112.0000 XLON 05003050000104290-E0QFLlNX47dL
13:42:44 3 5,114.0000 XLON 07003070000105190-E0QFLlNX49Mh
13:43:52 113 5,144.0000 XLON 07003070000105653-E0QFLlNX4ApE
13:43:52 31 5,144.0000 XLON 07003070000105653-E0QFLlNX4ApG
13:44:04 94 5,142.0000 XLON 05003050000105701-E0QFLlNX4BGk
13:44:13 144 5,148.0000 XLON 07003070000105791-E0QFLlNX4BYR
13:44:29 14 5,150.0000 XLON 07003070000105927-E0QFLlNX4ByW
13:44:32 87 5,150.0000 XLON 07003070000105927-E0QFLlNX4C2J
13:45:20 101 5,162.0000 XLON 05003050000106464-E0QFLlNX4D5v
13:45:47 101 5,162.0000 XLON 07003070000106542-E0QFLlNX4Dsk
13:46:09 119 5,160.0000 XLON 07003070000106685-E0QFLlNX4EG0
13:47:46 67 5,166.0000 XLON 07003070000107716-E0QFLlNX4Gww
13:47:46 118 5,168.0000 XLON 05003050000107803-E0QFLlNX4Gv3
13:49:41 150 5,148.0000 XLON 07003070000108589-E0QFLlNX4JxY
13:49:46 150 5,144.0000 XLON 07003070000108418-E0QFLlNX4K1c
13:51:08 59 5,130.0000 XLON 07003070000108998-E0QFLlNX4Lqv
13:51:13 62 5,130.0000 XLON 05003050000109474-E0QFLlNX4Lxy
13:51:53 120 5,128.0000 XLON 05003050000109418-E0QFLlNX4Mgs
13:54:24 157 5,132.0000 XLON 07003070000110816-E0QFLlNX4Pri
13:56:23 154 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShT
13:56:23 34 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShV
13:56:23 19 5,138.0000 XLON 05003050000111866-E0QFLlNX4ShX
13:58:00 154 5,136.0000 XLON 05003050000111722-E0QFLlNX4UdZ
13:59:07 190 5,142.0000 XLON 05003050000113005-E0QFLlNX4Vib
13:59:53 222 5,140.0000 XLON 05003050000113216-E0QFLlNX4WRa
14:00:01 104 5,144.0000 XLON 07003070000113307-E0QFLlNX4WsI
14:02:01 133 5,150.0000 XLON 05003050000114202-E0QFLlNX4ZUG
14:02:18 146 5,148.0000 XLON 07003070000114036-E0QFLlNX4Zme
14:02:18 118 5,146.0000 XLON 07003070000113729-E0QFLlNX4Zmv
14:03:16 134 5,156.0000 XLON 05003050000114701-E0QFLlNX4auL
14:03:31 155 5,154.0000 XLON 05003050000114684-E0QFLlNX4bKc
14:05:39 96 5,156.0000 XLON 05003050000115358-E0QFLlNX4e5D
14:07:37 186 5,164.0000 XLON 05003050000116446-E0QFLlNX4g9k
14:08:02 186 5,162.0000 XLON 05003050000116217-E0QFLlNX4gWF
14:08:31 82 5,160.0000 XLON 07003070000116566-E0QFLlNX4h5Q
14:08:31 188 5,158.0000 XLON 05003050000116648-E0QFLlNX4h5a
14:09:38 29 5,152.0000 XLON 07003070000117178-E0QFLlNX4idX
14:09:38 91 5,156.0000 XLON 07003070000117177-E0QFLlNX4ic3
14:09:38 118 5,154.0000 XLON 05003050000117278-E0QFLlNX4icF
14:14:15 166 5,158.0000 XLON 05003050000118739-E0QFLlNX4mcJ
14:15:11 245 5,158.0000 XLON 05003050000119024-E0QFLlNX4nsG
14:20:03 162 5,170.0000 XLON 05003050000120798-E0QFLlNX4uEP
14:20:04 178 5,168.0000 XLON 07003070000120672-E0QFLlNX4uHW
14:20:04 70 5,170.0000 XLON 05003050000121057-E0QFLlNX4uHK
14:20:04 73 5,170.0000 XLON 05003050000121057-E0QFLlNX4uHM
14:20:53 68 5,170.0000 XLON 05003050000121220-E0QFLlNX4vH6
14:22:16 193 5,164.0000 XLON 05003050000121416-E0QFLlNX4wS4
14:22:16 173 5,166.0000 XLON 07003070000120234-E0QFLlNX4wRW
14:22:16 209 5,168.0000 XLON 05003050000121415-E0QFLlNX4wQo
14:26:04 212 5,164.0000 XLON 05003050000123318-E0QFLlNX50wL
14:27:25 209 5,162.0000 XLON 07003070000122741-E0QFLlNX52Vs
14:27:25 163 5,164.0000 XLON 07003070000123245-E0QFLlNX52VS
14:27:25 167 5,166.0000 XLON 05003050000123752-E0QFLlNX52V1
14:29:23 120 5,156.0000 XLON 05003050000123974-E0QFLlNX551r
14:29:23 168 5,158.0000 XLON 07003070000124005-E0QFLlNX550k
14:29:24 202 5,154.0000 XLON 05003050000124102-E0QFLlNX552W
14:29:24 185 5,154.0000 XLON 07003070000123874-E0QFLlNX552U
14:29:50 174 5,152.0000 XLON 05003050000125416-E0QFLlNX55hp
14:29:53 254 5,150.0000 XLON 07003070000125684-E0QFLlNX55rc
14:31:04 308 5,154.0000 XLON 07003070000126129-E0QFLlNX5Cl9
14:31:35 191 5,152.0000 XLON 05003050000126197-E0QFLlNX5F1s
14:31:35 102 5,152.0000 XLON 05003050000126398-E0QFLlNX5F1u
14:31:41 257 5,150.0000 XLON 05003050000127786-E0QFLlNX5FUK
14:31:45 177 5,150.0000 XLON 05003050000127786-E0QFLlNX5FgU
14:32:02 186 5,148.0000 XLON 07003070000128352-E0QFLlNX5Gbc
14:32:47 79 5,136.0000 XLON 07003070000130154-E0QFLlNX5JMX
14:32:47 150 5,136.0000 XLON 07003070000130154-E0QFLlNX5JMh
14:32:53 344 5,134.0000 XLON 07003070000130156-E0QFLlNX5Jd0
14:33:10 114 5,132.0000 XLON 05003050000130519-E0QFLlNX5Kpd
14:34:30 148 5,160.0000 XLON 07003070000132019-E0QFLlNX5PSt
14:34:31 3 5,160.0000 XLON 07003070000132019-E0QFLlNX5PVj
14:35:09 150 5,162.0000 XLON 05003050000132502-E0QFLlNX5RcA
14:35:30 224 5,160.0000 XLON 07003070000132409-E0QFLlNX5ST6
14:35:33 65 5,158.0000 XLON 07003070000133050-E0QFLlNX5SnQ
14:36:16 240 5,160.0000 XLON 07003070000133691-E0QFLlNX5VQZ
14:36:23 208 5,158.0000 XLON 05003050000133828-E0QFLlNX5VlW
14:37:45 176 5,156.0000 XLON 05003050000135879-E0QFLlNX5a02
14:39:26 161 5,160.0000 XLON 07003070000137049-E0QFLlNX5eGL
14:39:26 47 5,160.0000 XLON 07003070000137049-E0QFLlNX5eGO
14:40:09 120 5,164.0000 XLON 05003050000137775-E0QFLlNX5g5B
14:40:09 95 5,164.0000 XLON 07003070000137626-E0QFLlNX5g5D
14:41:07 239 5,180.0000 XLON 07003070000138521-E0QFLlNX5ii3
14:41:12 144 5,182.0000 XLON 07003070000138653-E0QFLlNX5j8Y
14:41:12 61 5,182.0000 XLON 07003070000138654-E0QFLlNX5j8a
14:42:33 219 5,188.0000 XLON 05003050000139775-E0QFLlNX5nCg
14:42:48 249 5,180.0000 XLON 07003070000140119-E0QFLlNX5o4c
14:43:02 116 5,176.0000 XLON 07003070000140120-E0QFLlNX5olb
14:43:02 196 5,178.0000 XLON 05003050000140288-E0QFLlNX5ok8
14:44:43 157 5,186.0000 XLON 07003070000141171-E0QFLlNX5t09
14:44:46 173 5,184.0000 XLON 05003050000141339-E0QFLlNX5t9y
14:45:00 188 5,182.0000 XLON 07003070000141172-E0QFLlNX5tqG
14:46:26 46 5,180.0000 XLON 05003050000142568-E0QFLlNX5xuk
14:46:26 96 5,180.0000 XLON 05003050000142568-E0QFLlNX5xud
14:46:51 81 5,176.0000 XLON 07003070000142377-E0QFLlNX5ykG
14:46:51 5 5,176.0000 XLON 07003070000142377-E0QFLlNX5ykJ
14:46:51 198 5,178.0000 XLON 05003050000142527-E0QFLlNX5yhO
14:48:02 207 5,184.0000 XLON 07003070000143927-E0QFLlNX62G9
14:48:25 163 5,182.0000 XLON 07003070000143757-E0QFLlNX63Bc
14:49:39 182 5,190.0000 XLON 07003070000145275-E0QFLlNX66dh
14:49:58 165 5,186.0000 XLON 05003050000145272-E0QFLlNX67Pb
14:50:18 148 5,184.0000 XLON 07003070000145308-E0QFLlNX68LV
14:51:58 203 5,184.0000 XLON 07003070000147140-E0QFLlNX6CYX
14:51:58 203 5,180.0000 XLON 05003050000146980-E0QFLlNX6CYt
14:51:58 156 5,182.0000 XLON 07003070000146880-E0QFLlNX6CYh
14:53:05 107 5,160.0000 XLON 05003050000148478-E0QFLlNX6FG9
14:53:05 161 5,162.0000 XLON 07003070000147963-E0QFLlNX6FF8
14:53:05 134 5,164.0000 XLON 05003050000148132-E0QFLlNX6FEe
14:55:03 145 5,168.0000 XLON 07003070000149213-E0QFLlNX6Ika
14:55:03 189 5,170.0000 XLON 05003050000149392-E0QFLlNX6Ihc
14:55:49 101 5,166.0000 XLON 05003050000149651-E0QFLlNX6Jm3
14:56:05 147 5,168.0000 XLON 07003070000150531-E0QFLlNX6KLl
14:56:05 15 5,168.0000 XLON 07003070000150531-E0QFLlNX6KLn
14:57:06 172 5,170.0000 XLON 07003070000150754-E0QFLlNX6MHw
14:57:09 107 5,166.0000 XLON 05003050000151195-E0QFLlNX6MXD
14:57:48 192 5,166.0000 XLON 05003050000152167-E0QFLlNX6OAT
14:57:48 192 5,168.0000 XLON 07003070000151954-E0QFLlNX6O9t
14:57:52 207 5,164.0000 XLON 07003070000151956-E0QFLlNX6OGr
15:00:38 169 5,154.0000 XLON 05003050000153966-E0QFLlNX6USy
15:00:38 145 5,156.0000 XLON 07003070000153981-E0QFLlNX6USZ
15:00:41 73 5,150.0000 XLON 07003070000153982-E0QFLlNX6UbT
15:01:12 169 5,138.0000 XLON 05003050000155029-E0QFLlNX6Vjm
15:01:16 28 5,138.0000 XLON 05003050000155029-E0QFLlNX6Vtn
15:01:35 1 5,138.0000 XLON 05003050000155029-E0QFLlNX6WOr
15:01:39 87 5,136.0000 XLON 07003070000154840-E0QFLlNX6WVZ
15:01:39 111 5,136.0000 XLON 07003070000154840-E0QFLlNX6WV6
15:02:56 172 5,116.0000 XLON 07003070000156362-E0QFLlNX6aHl
15:02:57 143 5,112.0000 XLON 07003070000156364-E0QFLlNX6aNy
15:02:57 39 5,114.0000 XLON 05003050000156532-E0QFLlNX6aJo
15:02:57 161 5,114.0000 XLON 05003050000156532-E0QFLlNX6aJs
15:04:29 182 5,102.0000 XLON 07003070000157467-E0QFLlNX6eE6
15:06:29 70 5,136.0000 XLON 05003050000158948-E0QFLlNX6jUi
15:06:37 178 5,134.0000 XLON 07003070000158514-E0QFLlNX6jtM
15:06:40 108 5,128.0000 XLON 07003070000158851-E0QFLlNX6k8g
15:06:40 178 5,130.0000 XLON 07003070000158495-E0QFLlNX6k7x
15:08:26 185 5,136.0000 XLON 05003050000160210-E0QFLlNX6nJ6
15:08:57 1 5,134.0000 XLON 05003050000159856-E0QFLlNX6o34
15:08:57 168 5,134.0000 XLON 05003050000159856-E0QFLlNX6o3D
15:09:00 7 5,132.0000 XLON 07003070000160295-E0QFLlNX6o9G
15:09:15 101 5,128.0000 XLON 05003050000160710-E0QFLlNX6ohH
15:09:30 175 5,126.0000 XLON 07003070000160879-E0QFLlNX6pRy
15:09:30 161 5,128.0000 XLON 05003050000161097-E0QFLlNX6pRO
15:10:21 102 5,124.0000 XLON 05003050000161384-E0QFLlNX6rRP
15:11:05 154 5,122.0000 XLON 07003070000162167-E0QFLlNX6t5Z
15:11:12 154 5,120.0000 XLON 05003050000162412-E0QFLlNX6tNa
15:11:18 182 5,118.0000 XLON 07003070000162169-E0QFLlNX6tgU
15:12:45 188 5,092.0000 XLON 07003070000163723-E0QFLlNX6yCC
15:13:22 87 5,096.0000 XLON 05003050000164078-E0QFLlNX71Ez
15:16:04 153 5,110.0000 XLON 05003050000165608-E0QFLlNX78Gs
15:16:05 184 5,108.0000 XLON 07003070000165329-E0QFLlNX78Le
15:17:57 279 5,112.0000 XLON 07003070000167745-E0QFLlNX7CjP
15:18:05 199 5,116.0000 XLON 05003050000168204-E0QFLlNX7D7W
15:18:06 168 5,114.0000 XLON 07003070000167921-E0QFLlNX7D8h
15:18:25 135 5,108.0000 XLON 07003070000168005-E0QFLlNX7EJp
15:19:34 264 5,102.0000 XLON 07003070000169355-E0QFLlNX7Gku
15:19:34 264 5,104.0000 XLON 05003050000169610-E0QFLlNX7Gk5
15:19:39 176 5,100.0000 XLON 05003050000169611-E0QFLlNX7H0q
15:21:11 117 5,102.0000 XLON 05003050000171354-E0QFLlNX7KQC
15:21:21 129 5,098.0000 XLON 05003050000171355-E0QFLlNX7KlA
15:21:21 164 5,100.0000 XLON 07003070000171148-E0QFLlNX7KkW
15:23:16 164 5,088.0000 XLON 05003050000173181-E0QFLlNX7P4o
15:23:17 117 5,086.0000 XLON 05003050000173015-E0QFLlNX7P9W
15:24:27 172 5,082.0000 XLON 05003050000174453-E0QFLlNX7S8h
15:24:29 157 5,078.0000 XLON 05003050000174454-E0QFLlNX7SFa
15:24:29 85 5,080.0000 XLON 07003070000173232-E0QFLlNX7SEb
15:24:29 64 5,080.0000 XLON 07003070000174266-E0QFLlNX7SEf
15:26:17 185 5,080.0000 XLON 05003050000176170-E0QFLlNX7WVY
15:26:34 172 5,078.0000 XLON 07003070000175936-E0QFLlNX7Wxb
15:27:17 59 5,068.0000 XLON 05003050000177187-E0QFLlNX7YKN
15:28:23 135 5,080.0000 XLON 05003050000177988-E0QFLlNX7b4q
15:29:39 108 5,084.0000 XLON 05003050000178834-E0QFLlNX7dvQ
15:29:39 293 5,084.0000 XLON 05003050000178935-E0QFLlNX7dvS
15:29:39 131 5,084.0000 XLON 07003070000178754-E0QFLlNX7dvU
15:31:32 263 5,100.0000 XLON 05003050000181329-E0QFLlNX7iMf
15:33:01 209 5,110.0000 XLON 05003050000182650-E0QFLlNX7m5e
15:33:51 104 5,108.0000 XLON 05003050000182506-E0QFLlNX7nxV
15:33:51 122 5,108.0000 XLON 07003070000182276-E0QFLlNX7nxT
15:34:26 111 5,106.0000 XLON 07003070000183928-E0QFLlNX7pSh
15:34:26 98 5,106.0000 XLON 07003070000183928-E0QFLlNX7pSk
15:34:28 192 5,102.0000 XLON 05003050000183657-E0QFLlNX7pWs
15:34:28 251 5,102.0000 XLON 05003050000184064-E0QFLlNX7pWu
15:36:25 182 5,104.0000 XLON 05003050000185643-E0QFLlNX7uZk
15:36:37 248 5,102.0000 XLON 07003070000185500-E0QFLlNX7v30
15:37:53 200 5,100.0000 XLON 05003050000187086-E0QFLlNX7xcu
15:39:38 85 5,122.0000 XLON 05003050000188525-E0QFLlNX81Mi
15:39:38 112 5,122.0000 XLON 05003050000188525-E0QFLlNX81Mk
15:40:38 125 5,122.0000 XLON 05003050000188809-E0QFLlNX83L3
15:40:38 34 5,122.0000 XLON 07003070000188638-E0QFLlNX83L5
15:40:38 86 5,122.0000 XLON 07003070000188638-E0QFLlNX83L7
15:41:58 301 5,124.0000 XLON 07003070000189711-E0QFLlNX86J5
15:42:07 188 5,122.0000 XLON 05003050000189714-E0QFLlNX86nN
15:42:07 35 5,122.0000 XLON 05003050000189714-E0QFLlNX86nP
15:42:15 121 5,120.0000 XLON 05003050000190168-E0QFLlNX873p
15:43:06 215 5,126.0000 XLON 05003050000191176-E0QFLlNX895B
15:43:06 29 5,126.0000 XLON 05003050000191176-E0QFLlNX895D
15:43:43 209 5,124.0000 XLON 05003050000191035-E0QFLlNX8A7U
15:45:04 110 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYq
15:45:04 52 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYs
15:45:04 26 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYu
15:45:04 20 5,130.0000 XLON 05003050000192782-E0QFLlNX8CYw
15:46:05 2 5,130.0000 XLON 05003050000193608-E0QFLlNX8Ehw
15:46:22 125 5,128.0000 XLON 05003050000192504-E0QFLlNX8FN7
15:46:22 69 5,128.0000 XLON 07003070000192387-E0QFLlNX8FN9
15:46:30 22 5,126.0000 XLON 05003050000192783-E0QFLlNX8FhW
15:47:35 86 5,130.0000 XLON 05003050000194828-E0QFLlNX8Hh1
15:47:45 136 5,130.0000 XLON 05003050000194965-E0QFLlNX8Hse
15:47:45 110 5,130.0000 XLON 05003050000194965-E0QFLlNX8Hsg
15:47:45 101 5,130.0000 XLON 05003050000194965-E0QFLlNX8Hsi
15:47:49 43 5,128.0000 XLON 07003070000194610-E0QFLlNX8I1a
15:47:49 91 5,128.0000 XLON 07003070000194610-E0QFLlNX8I1e
15:49:11 130 5,126.0000 XLON 05003050000192783-E0QFLlNX8KTr
15:49:48 237 5,126.0000 XLON 05003050000196653-E0QFLlNX8Lot
15:50:20 324 5,124.0000 XLON 05003050000196447-E0QFLlNX8N9t
15:51:25 269 5,128.0000 XLON 05003050000197661-E0QFLlNX8Pig
15:53:04 226 5,132.0000 XLON 05003050000199669-E0QFLlNX8TGD
15:53:04 27 5,132.0000 XLON 05003050000199669-E0QFLlNX8TGF
15:54:26 110 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxS
15:54:26 2 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxU
15:54:26 52 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxW
15:54:26 25 5,132.0000 XLON 07003070000200506-E0QFLlNX8VxY
15:54:26 14 5,132.0000 XLON 07003070000200506-E0QFLlNX8Vxa
15:55:04 2 5,134.0000 XLON 05003050000201001-E0QFLlNX8X3y
15:55:04 20 5,134.0000 XLON 05003050000201001-E0QFLlNX8X40
15:55:42 192 5,136.0000 XLON 05003050000201372-E0QFLlNX8YJs
15:55:49 90 5,132.0000 XLON 05003050000200873-E0QFLlNX8Ybq
15:56:07 310 5,132.0000 XLON 07003070000201480-E0QFLlNX8ZJm
15:56:17 172 5,128.0000 XLON 05003050000201504-E0QFLlNX8ZoD
15:56:17 63 5,128.0000 XLON 05003050000201612-E0QFLlNX8ZoF
15:56:17 138 5,130.0000 XLON 07003070000201217-E0QFLlNX8ZnW
15:56:17 118 5,130.0000 XLON 07003070000201452-E0QFLlNX8ZnY
15:57:45 286 5,132.0000 XLON 07003070000202438-E0QFLlNX8cuW
16:00:03 252 5,132.0000 XLON 05003050000203793-E0QFLlNX8h6z
16:00:24 224 5,130.0000 XLON 05003050000202594-E0QFLlNX8i6b
16:00:26 140 5,128.0000 XLON 07003070000203596-E0QFLlNX8iFF
16:01:24 52 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0X
16:01:24 3 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0Z
16:01:24 26 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0b
16:01:24 110 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0d
16:01:24 42 5,124.0000 XLON 07003070000204985-E0QFLlNX8k0f
16:01:26 163 5,120.0000 XLON 05003050000204977-E0QFLlNX8k4c
16:01:26 250 5,122.0000 XLON 07003070000204810-E0QFLlNX8k3Q
16:03:01 302 5,114.0000 XLON 05003050000206117-E0QFLlNX8nJz
16:03:01 4 5,114.0000 XLON 05003050000206118-E0QFLlNX8nK1
16:03:01 197 5,114.0000 XLON 05003050000206118-E0QFLlNX8nK5
16:04:45 40 5,114.0000 XLON 07003070000207526-E0QFLlNX8r69
16:04:45 80 5,114.0000 XLON 07003070000207526-E0QFLlNX8r6B
16:04:45 30 5,114.0000 XLON 07003070000207526-E0QFLlNX8r6D
16:04:45 52 5,114.0000 XLON 07003070000207526-E0QFLlNX8r6F
16:06:06 102 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbi
16:06:06 115 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbk
16:06:06 2 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbm
16:06:06 110 5,118.0000 XLON 05003050000208703-E0QFLlNX8tbo
16:07:46 104 5,118.0000 XLON 07003070000209549-E0QFLlNX8x5U
16:07:46 110 5,118.0000 XLON 07003070000209549-E0QFLlNX8x5W
16:07:46 115 5,118.0000 XLON 07003070000209549-E0QFLlNX8x5Y
16:09:26 106 5,118.0000 XLON 07003070000210603-E0QFLlNX904z
16:09:55 295 5,118.0000 XLON 05003050000211041-E0QFLlNX913p
16:09:55 15 5,118.0000 XLON 05003050000211041-E0QFLlNX913s
16:12:07 354 5,128.0000 XLON 05003050000212604-E0QFLlNX96CV
16:13:46 342 5,132.0000 XLON 05003050000213647-E0QFLlNX99XH
16:13:54 138 5,132.0000 XLON 05003050000213768-E0QFLlNX99qI
16:13:54 105 5,132.0000 XLON 05003050000213768-E0QFLlNX99qK
16:15:04 306 5,136.0000 XLON 07003070000214058-E0QFLlNX9CUX
16:15:14 100 5,136.0000 XLON 07003070000214300-E0QFLlNX9Cpz
16:15:20 64 5,132.0000 XLON 05003050000214239-E0QFLlNX9D3w
16:15:20 81 5,132.0000 XLON 07003070000214080-E0QFLlNX9D3u
16:15:20 133 5,134.0000 XLON 07003070000213738-E0QFLlNX9D3F
16:15:20 303 5,134.0000 XLON 07003070000214013-E0QFLlNX9D3J
16:16:08 112 5,140.0000 XLON 07003070000214492-E0QFLlNX9EoS
16:16:08 241 5,140.0000 XLON 07003070000214492-E0QFLlNX9EoU
16:17:05 71 5,138.0000 XLON 07003070000214537-E0QFLlNX9GY7
16:17:39 198 5,140.0000 XLON 05003050000214674-E0QFLlNX9HpG
16:17:39 98 5,140.0000 XLON 07003070000214554-E0QFLlNX9HpI
16:17:43 8 5,140.0000 XLON 07003070000214554-E0QFLlNX9I5H
16:18:05 138 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkA
16:18:05 100 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkC
16:18:05 49 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkE
16:18:05 24 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkG
16:18:05 16 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkI
16:18:05 21 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkK
16:18:05 2 5,140.0000 XLON 07003070000214578-E0QFLlNX9IkM
16:18:11 293 5,136.0000 XLON 05003050000214673-E0QFLlNX9Ith
16:18:11 410 5,138.0000 XLON 07003070000214564-E0QFLlNX9It2
16:19:31 294 5,124.0000 XLON 07003070000214642-E0QFLlNX9LcG
16:19:42 45 5,122.0000 XLON 05003050000214771-E0QFLlNX9Lt7
16:19:42 367 5,122.0000 XLON 05003050000214771-E0QFLlNX9Lt9
16:21:26 227 5,128.0000 XLON 07003070000214769-E0QFLlNX9PAp
16:21:26 116 5,128.0000 XLON 07003070000214769-E0QFLlNX9PAr
16:21:40 480 5,126.0000 XLON 07003070000214744-E0QFLlNX9PdD
16:22:46 365 5,134.0000 XLON 05003050000214953-E0QFLlNX9RMQ
16:24:38 72 5,136.0000 XLON 05003050000215039-E0QFLlNX9Upr
16:24:38 305 5,136.0000 XLON 07003070000214904-E0QFLlNX9Upn
16:24:38 518 5,136.0000 XLON 07003070000214913-E0QFLlNX9Upp
16:25:35 320 5,138.0000 XLON 05003050000215108-E0QFLlNX9XJL
16:26:10 94 5,132.0000 XLON 05003050000215160-E0QFLlNX9Yh5
16:26:23 93 5,132.0000 XLON 05003050000215160-E0QFLlNX9ZJA
16:26:39 120 5,130.0000 XLON 07003070000215021-E0QFLlNX9a1P
16:26:39 38 5,130.0000 XLON 07003070000215021-E0QFLlNX9a1N
16:28:02 83 5,126.0000 XLON 05003050000215244-E0QFLlNX9dHu
16:28:02 75 5,126.0000 XLON 07003070000215124-E0QFLlNX9dHw
16:28:55 218 5,128.0000 XLON 05003050000215301-E0QFLlNX9g8U
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 POSAKDBPABKDKBD
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Stock Exch Notice Ashtead Group PLC - Cancellation - ASHTEAD GROUP PLC
AnnouncementREG-Ashtead Group Plc: Holding(s) in Company
AnnouncementREG-Ashtead Group Plc: Cancellation of Treasury Shares
AnnouncementREG-Ashtead Group Plc: Holding(s) in Company
AnnouncementREG - FTSE Russell Ashtead Group PLC Tritax Big Box REIT Costain Group PLC - Ashtead Group
Announcement