Ashtead Group (AHTL)

5,310.00p
   
  • Change Today:
      1.95p
  • 52 Week High: 5,511.00p
  • 52 Week Low: 3,624.00p
  • Currency: UK Pounds
  • Shares Issued: 503.33m
  • Volume: 180,409
  • Market Cap: £26,727m

Deal with Barclays    Trade now with Barclays Stockbrokers

Transaction in Own Shares

By Sharecast

Date: Monday 22 Dec 2025

RNS Number : 3552M
Ashtead Group PLC
22 December 2025
 


































Transaction in Own Shares


 


Ashtead Group plc (the Company) announces that on 19 December 2025 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:



70,843

















 



 



Date of transaction:



19 December 2025

































 



 



Average price paid per share (pence):



5,402.4685



 



 



Lowest price paid per share (pence):



5,362.0000



 



 



Highest price paid per share (pence):



5,456.0000

















 



 



Broker:



J.P. Morgan Securities plc





 


Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,219,645 (excluding Treasury shares), and the Company will hold 34,135,188 ordinary shares in Treasury.


 


The figure of 417,219,645 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



08:01:03



223



5,432.0000



XLON



05003050000004557-E0PcBxJQjMcP



08:01:07



24



5,430.0000



XLON



07003070000004534-E0PcBxJQjMpt



08:01:07



217



5,430.0000



XLON



07003070000004534-E0PcBxJQjMpv



08:01:50



53



5,418.0000



XLON



07003070000004553-E0PcBxJQjOAG



08:01:50



50



5,418.0000



XLON



07003070000004553-E0PcBxJQjOAJ



08:03:03



90



5,444.0000



XLON



07003070000004856-E0PcBxJQjQ11



08:03:03



22



5,444.0000



XLON



07003070000004856-E0PcBxJQjQ1A



08:03:03



146



5,448.0000



XLON



05003050000004857-E0PcBxJQjPzn



08:04:21



146



5,438.0000



XLON



07003070000005078-E0PcBxJQjRQV



08:04:46



78



5,432.0000



XLON



05003050000004895-E0PcBxJQjRsa



08:05:08



123



5,426.0000



XLON



05003050000005090-E0PcBxJQjSJY



08:08:34



80



5,446.0000



XLON



05003050000005522-E0PcBxJQjW4c



08:08:34



116



5,446.0000



XLON



05003050000005522-E0PcBxJQjW4f



08:08:40



102



5,444.0000



XLON



05003050000005320-E0PcBxJQjWEr



08:08:40



57



5,444.0000



XLON



07003070000005516-E0PcBxJQjWEv



08:10:19



153



5,446.0000



XLON



05003050000005688-E0PcBxJQjXbC



08:12:47



60



5,442.0000



XLON



05003050000005850-E0PcBxJQjZio



08:12:47



91



5,442.0000



XLON



07003070000005358-E0PcBxJQjZim



08:14:21



254



5,436.0000



XLON



07003070000006014-E0PcBxJQjajQ



08:16:04



254



5,452.0000



XLON



05003050000006517-E0PcBxJQjcjb



08:16:04



293



5,454.0000



XLON



07003070000006529-E0PcBxJQjcj6



08:18:35



185



5,454.0000



XLON



07003070000007038-E0PcBxJQjfBP



08:18:35



158



5,456.0000



XLON



05003050000007064-E0PcBxJQjfAw



08:19:58



79



5,446.0000



XLON



05003050000007065-E0PcBxJQjgZw



08:21:25



118



5,436.0000



XLON



05003050000007519-E0PcBxJQjhrc



08:22:42



154



5,442.0000



XLON



05003050000008395-E0PcBxJQjipZ



08:25:01



109



5,440.0000



XLON



05003050000009060-E0PcBxJQjkBo



08:25:01



34



5,440.0000



XLON



05003050000009060-E0PcBxJQjkBq



08:25:01



26



5,440.0000



XLON



05003050000009060-E0PcBxJQjkBs



08:25:12



166



5,436.0000



XLON



07003070000008829-E0PcBxJQjkIO



08:25:13



134



5,432.0000



XLON



07003070000008288-E0PcBxJQjkJn



08:28:21



237



5,424.0000



XLON



07003070000010026-E0PcBxJQjmR8



08:28:24



161



5,422.0000



XLON



05003050000009578-E0PcBxJQjmTh



08:29:25



182



5,416.0000



XLON



05003050000010290-E0PcBxJQjnMc



08:31:29



76



5,440.0000



XLON



07003070000010790-E0PcBxJQjpMC



08:31:29



103



5,440.0000



XLON



07003070000010790-E0PcBxJQjpLn



08:31:29



73



5,442.0000



XLON



07003070000010820-E0PcBxJQjpLG



08:31:29



81



5,442.0000



XLON



07003070000010820-E0PcBxJQjpLI



08:33:56



146



5,436.0000



XLON



05003050000011293-E0PcBxJQjqpw



08:36:31



156



5,442.0000



XLON



07003070000012212-E0PcBxJQjs8e



08:39:21



177



5,444.0000



XLON



05003050000012503-E0PcBxJQjtUW



08:39:21



257



5,446.0000



XLON



07003070000012944-E0PcBxJQjtUG



08:41:33



172



5,440.0000



XLON



07003070000013395-E0PcBxJQjucS



08:41:33



143



5,444.0000



XLON



05003050000013363-E0PcBxJQjubK



08:45:16



149



5,436.0000



XLON



05003050000013735-E0PcBxJQjx40



08:45:16



18



5,436.0000



XLON



05003050000013735-E0PcBxJQjx46



08:45:16



119



5,438.0000



XLON



05003050000013976-E0PcBxJQjx3T



08:46:05



56



5,444.0000



XLON



07003070000014617-E0PcBxJQjxXr



08:47:36



116



5,446.0000



XLON



05003050000014962-E0PcBxJQjyM0



08:48:21



174



5,446.0000



XLON



05003050000015201-E0PcBxJQjyjl



08:49:19



116



5,444.0000



XLON



05003050000014824-E0PcBxJQjzWl



08:51:43



7



5,438.0000



XLON



05003050000016048-E0PcBxJQk133



08:51:43



14



5,438.0000



XLON



05003050000016048-E0PcBxJQk12u



08:51:43



133



5,438.0000



XLON



05003050000016048-E0PcBxJQk12z



08:52:33



111



5,436.0000



XLON



07003070000015937-E0PcBxJQk1Pu



08:52:33



50



5,436.0000



XLON



07003070000015937-E0PcBxJQk1Pw



08:56:21



154



5,438.0000



XLON



07003070000017070-E0PcBxJQk3J3



08:57:21



56



5,438.0000



XLON



05003050000017271-E0PcBxJQk3q1



08:57:21



168



5,436.0000



XLON



05003050000016991-E0PcBxJQk3q6



08:59:50



168



5,434.0000



XLON



07003070000017437-E0PcBxJQk4tr



09:01:01



109



5,438.0000



XLON



07003070000018976-E0PcBxJQk61g



09:02:34



129



5,442.0000



XLON



05003050000019645-E0PcBxJQk7bI



09:03:07



129



5,440.0000



XLON



07003070000019108-E0PcBxJQk8E0



09:03:11



57



5,440.0000



XLON



05003050000020003-E0PcBxJQk8Gl



09:04:24



181



5,440.0000



XLON



05003050000020523-E0PcBxJQk93R



09:06:21



70



5,442.0000



XLON



05003050000021218-E0PcBxJQk9zu



09:06:21



75



5,442.0000



XLON



05003050000021218-E0PcBxJQk9zw



09:06:21



49



5,442.0000



XLON



05003050000021218-E0PcBxJQk9zy



09:06:28



16



5,438.0000



XLON



05003050000019088-E0PcBxJQkA2p



09:06:36



113



5,438.0000



XLON



05003050000019088-E0PcBxJQkA6r



09:06:36



70



5,438.0000



XLON



07003070000021082-E0PcBxJQkA6t



09:08:03



30



5,438.0000



XLON



05003050000021957-E0PcBxJQkApZ



09:08:25



58



5,438.0000



XLON



05003050000022077-E0PcBxJQkB2W



09:08:25



85



5,438.0000



XLON



05003050000022077-E0PcBxJQkB2Y



09:08:28



26



5,436.0000



XLON



05003050000021781-E0PcBxJQkB3M



09:08:44



114



5,436.0000



XLON



05003050000021781-E0PcBxJQkBH2



09:10:59



144



5,426.0000



XLON



05003050000022361-E0PcBxJQkCfD



09:11:48



117



5,418.0000



XLON



05003050000023264-E0PcBxJQkDJh



09:14:30



29



5,416.0000



XLON



05003050000024333-E0PcBxJQkFyq



09:15:28



27



5,418.0000



XLON



05003050000024706-E0PcBxJQkGeS



09:15:48



112



5,422.0000



XLON



05003050000024895-E0PcBxJQkGmf



09:16:52



184



5,422.0000



XLON



05003050000025311-E0PcBxJQkHdH



09:18:21



8



5,422.0000



XLON



07003070000025833-E0PcBxJQkIde



09:20:07



156



5,430.0000



XLON



07003070000026465-E0PcBxJQkKI5



09:21:28



4



5,428.0000



XLON



05003050000026740-E0PcBxJQkL25



09:21:28



230



5,428.0000



XLON



05003050000026740-E0PcBxJQkL27



09:22:29



18



5,426.0000



XLON



05003050000026302-E0PcBxJQkLfn



09:22:41



32



5,430.0000



XLON



05003050000027299-E0PcBxJQkLl2



09:22:41



113



5,430.0000



XLON



05003050000027299-E0PcBxJQkLl4



09:23:28



12



5,426.0000



XLON



05003050000026302-E0PcBxJQkMCw



09:27:29



192



5,432.0000



XLON



07003070000027922-E0PcBxJQkOrF



09:27:29



7



5,432.0000



XLON



07003070000027922-E0PcBxJQkOr3



09:28:45



33



5,430.0000



XLON



07003070000027851-E0PcBxJQkPN5



09:29:25



151



5,430.0000



XLON



07003070000027851-E0PcBxJQkPaP



09:29:28



1



5,428.0000



XLON



07003070000027923-E0PcBxJQkPee



09:29:28



6



5,428.0000



XLON



07003070000027923-E0PcBxJQkPeg



09:29:28



132



5,428.0000



XLON



07003070000027923-E0PcBxJQkPek



09:31:28



37



5,426.0000



XLON



07003070000029521-E0PcBxJQkR2N



09:31:28



78



5,426.0000



XLON



05003050000029511-E0PcBxJQkR2R



09:31:28



61



5,426.0000



XLON



07003070000029521-E0PcBxJQkR2P



09:32:41



93



5,422.0000



XLON



07003070000028953-E0PcBxJQkRz0



09:32:41



57



5,422.0000



XLON



07003070000028953-E0PcBxJQkRz3



09:34:17



58



5,424.0000



XLON



07003070000030692-E0PcBxJQkT3H



09:34:28



25



5,422.0000



XLON



07003070000030665-E0PcBxJQkT9L



09:35:32



36



5,422.0000



XLON



07003070000030665-E0PcBxJQkTiK



09:36:31



27



5,424.0000



XLON



07003070000031609-E0PcBxJQkUPD



09:38:31



38



5,430.0000



XLON



07003070000031801-E0PcBxJQkVBf



09:38:31



115



5,430.0000



XLON



07003070000031801-E0PcBxJQkVBh



09:38:52



199



5,430.0000



XLON



05003050000032064-E0PcBxJQkVSC



09:40:40



72



5,428.0000



XLON



05003050000031785-E0PcBxJQkWbn



09:40:40



105



5,428.0000



XLON



07003070000031779-E0PcBxJQkWbl



09:43:02



45



5,428.0000



XLON



07003070000033183-E0PcBxJQkXiT



09:43:31



24



5,426.0000



XLON



07003070000031802-E0PcBxJQkY3w



09:44:29



55



5,428.0000



XLON



07003070000033530-E0PcBxJQkYXX



09:45:35



188



5,428.0000



XLON



07003070000033530-E0PcBxJQkYyB



09:45:35



132



5,428.0000



XLON



07003070000033715-E0PcBxJQkYyD



09:45:35



81



5,430.0000



XLON



05003050000033857-E0PcBxJQkYxX



09:45:35



55



5,430.0000



XLON



07003070000033872-E0PcBxJQkYxb



09:46:29



199



5,430.0000



XLON



07003070000034202-E0PcBxJQkZYv



09:47:24



180



5,428.0000



XLON



05003050000033936-E0PcBxJQka4v



09:49:57



178



5,424.0000



XLON



05003050000034544-E0PcBxJQkbOq



09:50:28



47



5,422.0000



XLON



07003070000034577-E0PcBxJQkbfz



09:50:39



145



5,422.0000



XLON



07003070000034577-E0PcBxJQkbkj



09:51:46



66



5,424.0000



XLON



05003050000035794-E0PcBxJQkcHo



09:53:29



103



5,422.0000



XLON



05003050000035950-E0PcBxJQkd6D



09:53:29



90



5,422.0000



XLON



07003070000036096-E0PcBxJQkd6F



09:55:46



160



5,420.0000



XLON



07003070000035638-E0PcBxJQke9Q



09:56:28



55



5,418.0000



XLON



07003070000036592-E0PcBxJQkea4



09:56:33



31



5,418.0000



XLON



07003070000036592-E0PcBxJQkebM



10:00:15



238



5,424.0000



XLON



07003070000037984-E0PcBxJQkgRQ



10:01:23



174



5,424.0000



XLON



05003050000038915-E0PcBxJQkhJx



10:01:23



16



5,424.0000



XLON



05003050000038915-E0PcBxJQkhJz



10:02:21



187



5,422.0000



XLON



07003070000037873-E0PcBxJQki9k



10:05:15



151



5,430.0000



XLON



05003050000040212-E0PcBxJQkkhE



10:06:29



209



5,438.0000



XLON



07003070000040955-E0PcBxJQkliN



10:09:04



199



5,436.0000



XLON



05003050000040805-E0PcBxJQknl3



10:15:16



445



5,442.0000



XLON



05003050000046689-E0PcBxJQkw0X



10:15:16



43



5,442.0000



XLON



07003070000046717-E0PcBxJQkw0v



10:15:16



342



5,442.0000



XLON



07003070000046717-E0PcBxJQkw10



10:17:27



506



5,444.0000



XLON



07003070000047997-E0PcBxJQl2IS



10:18:51



195



5,446.0000



XLON



05003050000048576-E0PcBxJQl3lp



10:18:51



444



5,446.0000



XLON



07003070000048598-E0PcBxJQl3ln



10:21:12



200



5,446.0000



XLON



05003050000049213-E0PcBxJQl5Wx



10:22:23



241



5,446.0000



XLON



07003070000049513-E0PcBxJQl6J9



10:24:22



86



5,450.0000



XLON



05003050000049672-E0PcBxJQl7pf



10:24:22



114



5,450.0000



XLON



05003050000049672-E0PcBxJQl7ph



10:24:48



262



5,448.0000



XLON



05003050000049750-E0PcBxJQl87m



10:25:49



243



5,446.0000



XLON



05003050000050081-E0PcBxJQl8s0



10:25:50



226



5,444.0000



XLON



05003050000049137-E0PcBxJQl8sw



10:25:50



15



5,444.0000



XLON



05003050000049137-E0PcBxJQl8sy



10:27:28



55



5,446.0000



XLON



07003070000050467-E0PcBxJQl9id



10:27:28



137



5,446.0000



XLON



07003070000050467-E0PcBxJQl9if



10:28:28



21



5,444.0000



XLON



07003070000050459-E0PcBxJQlAM2



10:28:28



107



5,444.0000



XLON



07003070000050459-E0PcBxJQlAM5



10:28:52



143



5,442.0000



XLON



05003050000050801-E0PcBxJQlAcV



10:29:06



153



5,440.0000



XLON



07003070000050855-E0PcBxJQlAie



10:31:28



97



5,438.0000



XLON



05003050000051263-E0PcBxJQlCNf



10:33:55



140



5,434.0000



XLON



05003050000051789-E0PcBxJQlDRb



10:33:58



89



5,430.0000



XLON



07003070000051716-E0PcBxJQlDWZ



10:33:58



24



5,432.0000



XLON



05003050000052341-E0PcBxJQlDVl



10:33:58



37



5,432.0000



XLON



05003050000052341-E0PcBxJQlDVp



10:33:59



207



5,428.0000



XLON



07003070000052417-E0PcBxJQlDXd



10:35:28



37



5,416.0000



XLON



05003050000052734-E0PcBxJQlEQG



10:35:28



55



5,416.0000



XLON



05003050000052734-E0PcBxJQlEQE



10:38:29



98



5,410.0000



XLON



07003070000053567-E0PcBxJQlG39



10:40:42



4



5,412.0000



XLON



07003070000054123-E0PcBxJQlGtd



10:41:51



5



5,412.0000



XLON



07003070000054123-E0PcBxJQlHIp



10:42:49



156



5,412.0000



XLON



07003070000054123-E0PcBxJQlHf3



10:43:29



130



5,410.0000



XLON



07003070000053990-E0PcBxJQlI1d



10:46:53



77



5,414.0000



XLON



07003070000055978-E0PcBxJQlJea



10:47:28



55



5,414.0000



XLON



07003070000055978-E0PcBxJQlJuE



10:47:53



70



5,416.0000



XLON



07003070000056250-E0PcBxJQlK2r



10:47:55



76



5,416.0000



XLON



07003070000056250-E0PcBxJQlK5A



10:47:55



139



5,416.0000



XLON



07003070000056250-E0PcBxJQlK5F



10:47:57



153



5,414.0000



XLON



07003070000055978-E0PcBxJQlK5r



10:47:57



73



5,414.0000



XLON



07003070000056160-E0PcBxJQlK5t



10:48:38



246



5,412.0000



XLON



05003050000055225-E0PcBxJQlKPY



10:49:30



201



5,408.0000



XLON



07003070000056346-E0PcBxJQlKr7



10:49:30



62



5,408.0000



XLON



07003070000056346-E0PcBxJQlKrC



10:49:35



55



5,408.0000



XLON



07003070000056745-E0PcBxJQlKwg



10:49:59



17



5,406.0000



XLON



05003050000056410-E0PcBxJQlM0Q



10:49:59



13



5,406.0000



XLON



05003050000056410-E0PcBxJQlLuA



10:49:59



15



5,406.0000



XLON



05003050000056410-E0PcBxJQlLlT



10:50:14



840



5,412.0000



XLON



05003050000057369-E0PcBxJQlNAW



10:50:14



14



5,412.0000



XLON



05003050000057369-E0PcBxJQlN9o



10:50:20



651



5,410.0000



XLON



05003050000057316-E0PcBxJQlNpW



10:50:29



152



5,406.0000



XLON



07003070000057823-E0PcBxJQlOD4



10:50:29



314



5,406.0000



XLON



07003070000057399-E0PcBxJQlOD6



10:51:53



153



5,406.0000



XLON



07003070000060522-E0PcBxJQlTmU



10:52:00



19



5,408.0000



XLON



05003050000060906-E0PcBxJQlUOa



10:52:35



126



5,410.0000



XLON



07003070000061862-E0PcBxJQlWKz



10:52:35



15



5,410.0000



XLON



07003070000061862-E0PcBxJQlWL1



10:52:35



73



5,410.0000



XLON



07003070000061862-E0PcBxJQlWL3



10:52:35



37



5,410.0000



XLON



07003070000061862-E0PcBxJQlWL5



10:52:40



16



5,408.0000



XLON



05003050000061835-E0PcBxJQlWQN



10:52:44



13



5,408.0000



XLON



05003050000061835-E0PcBxJQlWr5



10:52:44



15



5,408.0000



XLON



05003050000061835-E0PcBxJQlWl6



10:52:44



14



5,408.0000



XLON



05003050000061835-E0PcBxJQlWfH



10:52:44



16



5,408.0000



XLON



05003050000061835-E0PcBxJQlWaX



10:52:48



99



5,408.0000



XLON



05003050000061835-E0PcBxJQlX3o



10:52:59



10



5,406.0000



XLON



07003070000061405-E0PcBxJQlXeU



10:52:59



18



5,406.0000



XLON



07003070000061405-E0PcBxJQlXWQ



10:53:05



288



5,406.0000



XLON



07003070000061405-E0PcBxJQlXuX



10:53:33



173



5,408.0000



XLON



05003050000063545-E0PcBxJQlZdk



10:53:59



488



5,404.0000



XLON



05003050000061836-E0PcBxJQlaqb



10:54:04



512



5,402.0000



XLON



07003070000063605-E0PcBxJQlbH3



10:55:28



11



5,400.0000



XLON



05003050000066279-E0PcBxJQlfy6



10:55:29



14



5,400.0000



XLON



05003050000066279-E0PcBxJQlgFt



10:55:29



10



5,400.0000



XLON



05003050000066279-E0PcBxJQlg5H



10:55:29



17



5,400.0000



XLON



05003050000066279-E0PcBxJQlg4N



10:55:29



18



5,400.0000



XLON



05003050000066279-E0PcBxJQlg1r



10:55:29



5



5,400.0000



XLON



05003050000066279-E0PcBxJQlfzP



10:55:32



23



5,402.0000



XLON



05003050000067177-E0PcBxJQlgUY



10:55:32



43



5,402.0000



XLON



05003050000067177-E0PcBxJQlgUa



10:55:32



173



5,402.0000



XLON



05003050000067177-E0PcBxJQlgUc



10:55:44



16



5,400.0000



XLON



05003050000066279-E0PcBxJQlhPG



10:55:44



16



5,400.0000



XLON



05003050000066279-E0PcBxJQlhJ4



10:55:44



14



5,400.0000



XLON



05003050000066279-E0PcBxJQlhE0



10:55:44



13



5,400.0000



XLON



05003050000066279-E0PcBxJQlhB6



10:55:46



454



5,400.0000



XLON



05003050000066279-E0PcBxJQlhbh



10:55:48



469



5,398.0000



XLON



07003070000067221-E0PcBxJQlhg9



10:55:48



4



5,400.0000



XLON



05003050000066279-E0PcBxJQlhfa



10:57:27



322



5,400.0000



XLON



05003050000070057-E0PcBxJQlnK0



10:57:44



16



5,398.0000



XLON



05003050000070027-E0PcBxJQloWm



10:57:59



199



5,402.0000



XLON



05003050000071400-E0PcBxJQlpC6



10:58:14



12



5,398.0000



XLON



05003050000070027-E0PcBxJQlq66



10:58:14



294



5,398.0000



XLON



05003050000070027-E0PcBxJQlq68



10:58:33



81



5,400.0000



XLON



07003070000072713-E0PcBxJQlreg



10:59:14



70



5,400.0000



XLON



07003070000073612-E0PcBxJQlu21



10:59:55



162



5,398.0000



XLON



05003050000072678-E0PcBxJQlwPb



11:00:18



108



5,398.0000



XLON



05003050000075442-E0PcBxJQlxLl



11:00:52



108



5,394.0000



XLON



07003070000073614-E0PcBxJQly0x



11:02:13



106



5,394.0000



XLON



07003070000076128-E0PcBxJQlz7S



11:02:13



15



5,394.0000



XLON



07003070000076128-E0PcBxJQlz7U



11:03:09



131



5,392.0000



XLON



05003050000075992-E0PcBxJQlzWw



11:04:28



20



5,392.0000



XLON



07003070000076496-E0PcBxJQm0H3



11:04:28



92



5,392.0000



XLON



07003070000076496-E0PcBxJQm0H5



11:06:14



112



5,388.0000



XLON



05003050000076889-E0PcBxJQm1Kf



11:06:14



35



5,388.0000



XLON



05003050000076889-E0PcBxJQm1Kh



11:08:28



55



5,384.0000



XLON



05003050000077514-E0PcBxJQm2pM



11:08:43



63



5,384.0000



XLON



05003050000077514-E0PcBxJQm36w



11:10:28



14



5,380.0000



XLON



07003070000077305-E0PcBxJQm4aa



11:10:30



45



5,380.0000



XLON



07003070000077305-E0PcBxJQm4bV



11:10:30



86



5,380.0000



XLON



07003070000078936-E0PcBxJQm4bX



11:12:36



45



5,388.0000



XLON



05003050000079766-E0PcBxJQm5ot



11:13:13



95



5,388.0000



XLON



05003050000079841-E0PcBxJQm626



11:13:28



55



5,386.0000



XLON



07003070000079762-E0PcBxJQm66v



11:13:34



53



5,386.0000



XLON



07003070000079762-E0PcBxJQm69R



11:13:34



88



5,386.0000



XLON



07003070000080092-E0PcBxJQm69T



11:15:36



34



5,386.0000



XLON



05003050000080859-E0PcBxJQm7wB



11:16:13



122



5,386.0000



XLON



05003050000080949-E0PcBxJQm8Dp



11:17:00



133



5,384.0000



XLON



07003070000080738-E0PcBxJQm8eW



11:19:28



116



5,388.0000



XLON



07003070000082005-E0PcBxJQmASD



11:20:14



41



5,388.0000



XLON



05003050000082458-E0PcBxJQmAy6



11:20:29



55



5,386.0000



XLON



07003070000081980-E0PcBxJQmB3j



11:21:29



55



5,386.0000



XLON



07003070000081980-E0PcBxJQmBbm



11:22:23



41



5,386.0000



XLON



07003070000081980-E0PcBxJQmBzR



11:22:23



96



5,386.0000



XLON



07003070000082898-E0PcBxJQmBzT



11:23:29



55



5,384.0000



XLON



07003070000082006-E0PcBxJQmCR5



11:23:37



26



5,384.0000



XLON



07003070000082006-E0PcBxJQmCX4



11:26:51



132



5,388.0000



XLON



05003050000084182-E0PcBxJQmE7f



11:28:37



53



5,388.0000



XLON



05003050000085075-E0PcBxJQmF0P



11:28:57



104



5,388.0000



XLON



05003050000085161-E0PcBxJQmF9b



11:32:28



93



5,390.0000



XLON



07003070000085616-E0PcBxJQmGgp



11:32:28



55



5,390.0000



XLON



07003070000085616-E0PcBxJQmGgd



11:34:28



244



5,396.0000



XLON



05003050000086484-E0PcBxJQmHo2



11:36:41



209



5,396.0000



XLON



07003070000086741-E0PcBxJQmIhD



11:37:00



146



5,394.0000



XLON



07003070000086337-E0PcBxJQmJC2



11:37:08



66



5,394.0000



XLON



07003070000086337-E0PcBxJQmJMw



11:41:12



197



5,396.0000



XLON



05003050000088556-E0PcBxJQmL7j



11:43:32



89



5,398.0000



XLON



05003050000088926-E0PcBxJQmMSZ



11:43:32



116



5,398.0000



XLON



07003070000088856-E0PcBxJQmMSX



11:46:35



89



5,402.0000



XLON



05003050000090092-E0PcBxJQmNxi



11:46:35



164



5,402.0000



XLON



07003070000089951-E0PcBxJQmNxg



11:47:28



55



5,396.0000



XLON



05003050000090293-E0PcBxJQmOWj



11:47:28



60



5,396.0000



XLON



05003050000090293-E0PcBxJQmOWm



11:47:55



116



5,394.0000



XLON



07003070000090211-E0PcBxJQmOhm



11:51:29



19



5,396.0000



XLON



05003050000091173-E0PcBxJQmPqW



11:52:56



55



5,396.0000



XLON



05003050000091173-E0PcBxJQmQO1



11:53:28



23



5,396.0000



XLON



05003050000091173-E0PcBxJQmQf5



11:56:18



202



5,400.0000



XLON



05003050000092832-E0PcBxJQmS0L



11:57:54



58



5,398.0000



XLON



05003050000093006-E0PcBxJQmSo6



11:57:54



114



5,398.0000



XLON



05003050000093006-E0PcBxJQmSny



11:58:29



77



5,396.0000



XLON



05003050000091681-E0PcBxJQmT67



11:58:29



101



5,396.0000



XLON



07003070000092116-E0PcBxJQmT69



11:58:31



58



5,394.0000



XLON



07003070000091627-E0PcBxJQmT7c



11:58:31



55



5,394.0000



XLON



07003070000092590-E0PcBxJQmT7e



11:59:27



129



5,398.0000



XLON



07003070000093709-E0PcBxJQmTdX



11:59:31



119



5,396.0000



XLON



07003070000093693-E0PcBxJQmTgS



12:03:37



150



5,400.0000



XLON



05003050000095341-E0PcBxJQmWHO



12:04:16



108



5,396.0000



XLON



07003070000095286-E0PcBxJQmWqd



12:04:16



7



5,396.0000



XLON



07003070000095286-E0PcBxJQmWqf



12:04:28



23



5,394.0000



XLON



07003070000094121-E0PcBxJQmWwV



12:06:40



136



5,400.0000



XLON



07003070000096956-E0PcBxJQmYNU



12:06:52



113



5,398.0000



XLON



07003070000096947-E0PcBxJQmYRv



12:06:52



23



5,398.0000



XLON



07003070000096947-E0PcBxJQmYRx



12:09:28



46



5,396.0000



XLON



05003050000098016-E0PcBxJQmZp4



12:09:28



9



5,396.0000



XLON



05003050000098016-E0PcBxJQmZp7



12:09:28



64



5,396.0000



XLON



07003070000098042-E0PcBxJQmZp9



12:11:33



108



5,394.0000



XLON



05003050000098885-E0PcBxJQmazC



12:12:30



55



5,394.0000



XLON



05003050000099253-E0PcBxJQmbS1



12:12:48



65



5,394.0000



XLON



05003050000099253-E0PcBxJQmbXN



12:13:22



59



5,392.0000



XLON



07003070000099238-E0PcBxJQmbpO



12:15:04



57



5,390.0000



XLON



05003050000099222-E0PcBxJQmcZz



12:16:52



18



5,394.0000



XLON



05003050000100623-E0PcBxJQmdJH



12:16:52



84



5,394.0000



XLON



05003050000100623-E0PcBxJQmdJ3



12:17:16



124



5,394.0000



XLON



05003050000100811-E0PcBxJQmdSg



12:18:46



110



5,392.0000



XLON



05003050000100738-E0PcBxJQmeIt



12:21:02



114



5,392.0000



XLON



05003050000101949-E0PcBxJQmfFB



12:21:07



13



5,392.0000



XLON



05003050000101949-E0PcBxJQmfHI



12:22:28



16



5,388.0000



XLON



05003050000099877-E0PcBxJQmfmm



12:24:15



188



5,392.0000



XLON



05003050000103031-E0PcBxJQmgbf



12:25:29



18



5,390.0000



XLON



07003070000102863-E0PcBxJQmhGf



12:25:36



87



5,390.0000



XLON



07003070000102863-E0PcBxJQmhKl



12:26:52



21



5,390.0000



XLON



07003070000102863-E0PcBxJQmhiQ



12:27:56



128



5,396.0000



XLON



05003050000104259-E0PcBxJQmiA9



12:30:17



156



5,394.0000



XLON



05003050000104465-E0PcBxJQmj0A



12:30:22



169



5,392.0000



XLON



07003070000104096-E0PcBxJQmj1z



12:32:31



85



5,388.0000



XLON



05003050000105433-E0PcBxJQmk5K



12:32:33



13



5,388.0000



XLON



05003050000105433-E0PcBxJQmk6C



12:32:33



39



5,388.0000



XLON



05003050000105433-E0PcBxJQmk6E



12:34:31



3



5,388.0000



XLON



05003050000105658-E0PcBxJQmkwC



12:35:28



40



5,388.0000



XLON



05003050000105658-E0PcBxJQmlAh



12:38:28



35



5,390.0000



XLON



07003070000106794-E0PcBxJQmmMZ



12:38:30



78



5,390.0000



XLON



07003070000106794-E0PcBxJQmmN1



12:41:29



20



5,392.0000



XLON



05003050000108092-E0PcBxJQmnKt



12:41:37



210



5,394.0000



XLON



07003070000108209-E0PcBxJQmnOo



12:41:57



121



5,396.0000



XLON



05003050000108294-E0PcBxJQmnUP



12:43:14



160



5,398.0000



XLON



07003070000108641-E0PcBxJQmnwo



12:43:49



119



5,392.0000



XLON



05003050000108092-E0PcBxJQmoCD



12:46:55



5



5,396.0000



XLON



05003050000109893-E0PcBxJQmpV7



12:47:31



31



5,394.0000



XLON



05003050000109641-E0PcBxJQmpno



12:47:31



121



5,394.0000



XLON



05003050000109641-E0PcBxJQmpnm



12:47:31



135



5,396.0000



XLON



05003050000109893-E0PcBxJQmpn4



12:50:53



111



5,392.0000



XLON



07003070000110466-E0PcBxJQmrhg



12:53:35



103



5,390.0000



XLON



05003050000110458-E0PcBxJQmt00



12:54:31



4



5,392.0000



XLON



07003070000112030-E0PcBxJQmtLU



12:54:33



106



5,392.0000



XLON



05003050000112005-E0PcBxJQmtMs



12:54:33



157



5,392.0000



XLON



07003070000112030-E0PcBxJQmtMq



12:55:28



41



5,390.0000



XLON



05003050000110458-E0PcBxJQmtpE



12:56:32



96



5,394.0000



XLON



05003050000112995-E0PcBxJQmuKD



12:56:32



15



5,394.0000



XLON



05003050000112995-E0PcBxJQmuKG



12:57:41



121



5,392.0000



XLON



05003050000113160-E0PcBxJQmuy3



12:57:48



54



5,390.0000



XLON



07003070000112657-E0PcBxJQmv5u



12:57:48



65



5,390.0000



XLON



07003070000112657-E0PcBxJQmv63



12:59:28



38



5,386.0000



XLON



07003070000110440-E0PcBxJQmvxb



12:59:30



66



5,386.0000



XLON



07003070000110440-E0PcBxJQmvyM



13:01:46



115



5,392.0000



XLON



05003050000115023-E0PcBxJQmy9E



13:02:47



20



5,390.0000



XLON



05003050000114480-E0PcBxJQmylE



13:02:47



95



5,390.0000



XLON



05003050000114480-E0PcBxJQmylG



13:03:39



2



5,390.0000



XLON



05003050000116031-E0PcBxJQmzNr



13:03:39



33



5,390.0000



XLON



05003050000116031-E0PcBxJQmzNt



13:08:08



207



5,392.0000



XLON



05003050000117969-E0PcBxJQn1yD



13:09:33



30



5,392.0000



XLON



05003050000118750-E0PcBxJQn3B3



13:09:33



61



5,392.0000



XLON



05003050000118750-E0PcBxJQn3B5



13:09:33



2



5,392.0000



XLON



05003050000118750-E0PcBxJQn3B7



13:09:47



118



5,390.0000



XLON



07003070000116311-E0PcBxJQn3UN



13:09:47



59



5,390.0000



XLON



05003050000117141-E0PcBxJQn3UP



13:10:27



178



5,388.0000



XLON



05003050000118297-E0PcBxJQn3x8



13:14:49



143



5,386.0000



XLON



07003070000119045-E0PcBxJQn6UA



13:14:49



112



5,386.0000



XLON



07003070000120463-E0PcBxJQn6UC



13:14:49



150



5,386.0000



XLON



07003070000120585-E0PcBxJQn6UE



13:17:19



143



5,386.0000



XLON



07003070000121897-E0PcBxJQn7dX



13:21:28



258



5,386.0000



XLON



05003050000123567-E0PcBxJQn9ey



13:24:29



258



5,388.0000



XLON



07003070000124992-E0PcBxJQnAqx



13:25:58



165



5,392.0000



XLON



05003050000125612-E0PcBxJQnBYb



13:26:28



1



5,390.0000



XLON



05003050000125598-E0PcBxJQnBo0



13:28:28



1



5,390.0000



XLON



05003050000125598-E0PcBxJQnCmq



13:28:59



150



5,392.0000



XLON



07003070000126533-E0PcBxJQnD5b



13:29:22



64



5,392.0000



XLON



07003070000126628-E0PcBxJQnDL6



13:29:29



1



5,390.0000



XLON



05003050000125598-E0PcBxJQnDSk



13:32:28



33



5,392.0000



XLON



07003070000127791-E0PcBxJQnF1a



13:32:28



153



5,392.0000



XLON



07003070000127791-E0PcBxJQnF1V



13:32:28



1



5,392.0000



XLON



07003070000127791-E0PcBxJQnF1P



13:32:48



45



5,392.0000



XLON



05003050000128317-E0PcBxJQnFDt



13:32:48



84



5,392.0000



XLON



05003050000128317-E0PcBxJQnFDv



13:33:00



228



5,390.0000



XLON



05003050000125598-E0PcBxJQnFK3



13:33:48



69



5,388.0000



XLON



05003050000127073-E0PcBxJQnFqu



13:34:31



1



5,388.0000



XLON



07003070000128944-E0PcBxJQnGL7



13:35:17



144



5,388.0000



XLON



07003070000128944-E0PcBxJQnGiB



13:38:07



187



5,392.0000



XLON



05003050000130729-E0PcBxJQnI0L



13:38:07



120



5,392.0000



XLON



07003070000130678-E0PcBxJQnI0J



13:38:07



69



5,392.0000



XLON



07003070000130679-E0PcBxJQnI0N



13:39:09



16



5,388.0000



XLON



05003050000130940-E0PcBxJQnIbS



13:39:09



125



5,388.0000



XLON



05003050000130940-E0PcBxJQnIbW



13:39:09



154



5,390.0000



XLON



07003070000130910-E0PcBxJQnIYm



13:40:40



12



5,388.0000



XLON



05003050000131749-E0PcBxJQnJIb



13:40:40



2



5,388.0000



XLON



05003050000131749-E0PcBxJQnJId



13:40:40



21



5,388.0000



XLON



05003050000131749-E0PcBxJQnJIf



13:41:20



112



5,386.0000



XLON



05003050000131608-E0PcBxJQnJew



13:41:29



4



5,384.0000



XLON



07003070000131596-E0PcBxJQnJrB



13:41:29



139



5,384.0000



XLON



07003070000131596-E0PcBxJQnJrD



13:44:18



123



5,396.0000



XLON



07003070000133305-E0PcBxJQnLKq



13:45:29



19



5,392.0000



XLON



05003050000133650-E0PcBxJQnM6G



13:47:41



29



5,400.0000



XLON



05003050000134820-E0PcBxJQnMpd



13:47:41



4



5,400.0000



XLON



05003050000134820-E0PcBxJQnMpf



13:49:01



97



5,398.0000



XLON



07003070000135314-E0PcBxJQnNVC



13:49:01



42



5,398.0000



XLON



07003070000135314-E0PcBxJQnNVE



13:49:15



96



5,396.0000



XLON



05003050000134520-E0PcBxJQnNeW



13:49:15



160



5,396.0000



XLON



05003050000134586-E0PcBxJQnNea



13:51:07



126



5,390.0000



XLON



05003050000135851-E0PcBxJQnOoB



13:56:28



134



5,388.0000



XLON



07003070000136363-E0PcBxJQnRDo



13:56:28



43



5,388.0000



XLON



07003070000137496-E0PcBxJQnRDq



13:56:28



44



5,388.0000



XLON



07003070000137496-E0PcBxJQnRDt



13:56:31



108



5,386.0000



XLON



07003070000135425-E0PcBxJQnRFN



13:56:42



164



5,384.0000



XLON



07003070000135778-E0PcBxJQnRJK



13:56:43



87



5,382.0000



XLON



07003070000136889-E0PcBxJQnRLC



13:58:28



29



5,380.0000



XLON



05003050000138162-E0PcBxJQnSJT



13:58:28



110



5,380.0000



XLON



05003050000138162-E0PcBxJQnSJV



13:59:21



116



5,380.0000



XLON



07003070000138924-E0PcBxJQnSlS



13:59:23



37



5,380.0000



XLON



07003070000138924-E0PcBxJQnSlc



14:00:10



126



5,382.0000



XLON



07003070000139065-E0PcBxJQnTIS



14:02:26



160



5,380.0000



XLON



07003070000139713-E0PcBxJQnUmD



14:02:26



135



5,378.0000



XLON



07003070000139367-E0PcBxJQnUmc



14:02:29



74



5,376.0000



XLON



05003050000140035-E0PcBxJQnUrZ



14:02:29



89



5,376.0000



XLON



07003070000140265-E0PcBxJQnUrb



14:06:03



156



5,378.0000



XLON



07003070000141118-E0PcBxJQnXBb



14:08:02



57



5,380.0000



XLON



07003070000143029-E0PcBxJQnYms



14:08:02



103



5,380.0000



XLON



07003070000143029-E0PcBxJQnYmu



14:09:10



106



5,380.0000



XLON



07003070000143375-E0PcBxJQnZQl



14:09:10



111



5,380.0000



XLON



07003070000143375-E0PcBxJQnZQr



14:10:22



101



5,380.0000



XLON



07003070000144159-E0PcBxJQna3n



14:10:22



22



5,380.0000



XLON



07003070000144159-E0PcBxJQna3p



14:11:22



2



5,380.0000



XLON



05003050000144705-E0PcBxJQnase



14:11:22



44



5,380.0000



XLON



05003050000144705-E0PcBxJQnasg



14:15:02



207



5,384.0000



XLON



07003070000146266-E0PcBxJQndEQ



14:15:35



269



5,382.0000



XLON



05003050000146173-E0PcBxJQndig



14:15:47



145



5,380.0000



XLON



05003050000146325-E0PcBxJQndsy



14:17:31



200



5,378.0000



XLON



05003050000147471-E0PcBxJQnfUA



14:19:20



87



5,384.0000



XLON



07003070000148370-E0PcBxJQngiO



14:20:58



69



5,384.0000



XLON



05003050000148896-E0PcBxJQnhrP



14:20:58



135



5,384.0000



XLON



07003070000148370-E0PcBxJQnhrJ



14:22:02



63



5,386.0000



XLON



05003050000149547-E0PcBxJQnifq



14:22:10



179



5,386.0000



XLON



05003050000149612-E0PcBxJQnioP



14:24:04



55



5,384.0000



XLON



05003050000149231-E0PcBxJQnk5K



14:24:04



14



5,384.0000



XLON



05003050000149231-E0PcBxJQnk5R



14:24:04



178



5,384.0000



XLON



07003070000149140-E0PcBxJQnk5I



14:26:46



143



5,384.0000



XLON



05003050000151104-E0PcBxJQnmAL



14:26:51



42



5,384.0000



XLON



05003050000151104-E0PcBxJQnmCx



14:26:51



72



5,384.0000



XLON



05003050000151104-E0PcBxJQnmCu



14:27:58



245



5,384.0000



XLON



05003050000152113-E0PcBxJQnmzJ



14:27:58



55



5,384.0000



XLON



05003050000152113-E0PcBxJQnmzH



14:30:05



40



5,382.0000



XLON



05003050000153566-E0PcBxJQnqXe



14:30:54



137



5,390.0000



XLON



07003070000155817-E0PcBxJQnt6M



14:30:54



90



5,390.0000



XLON



07003070000155817-E0PcBxJQnt6O



14:30:56



84



5,390.0000



XLON



05003050000156072-E0PcBxJQntBV



14:31:16



288



5,400.0000



XLON



05003050000156669-E0PcBxJQnuOB



14:31:16



71



5,400.0000



XLON



07003070000156501-E0PcBxJQnuOD



14:31:20



324



5,396.0000



XLON



07003070000156418-E0PcBxJQnufE



14:31:36



112



5,392.0000



XLON



05003050000156777-E0PcBxJQnvGa



14:32:43



268



5,388.0000



XLON



07003070000158014-E0PcBxJQnxUf



14:33:16



221



5,392.0000



XLON



07003070000158688-E0PcBxJQnybF



14:33:17



155



5,390.0000



XLON



05003050000158866-E0PcBxJQnyex



14:33:17



113



5,390.0000



XLON



05003050000158866-E0PcBxJQnyf0



14:34:34



95



5,390.0000



XLON



07003070000160152-E0PcBxJQo0kr



14:34:42



55



5,390.0000



XLON



07003070000160152-E0PcBxJQo0y7



14:34:42



67



5,390.0000



XLON



07003070000160152-E0PcBxJQo0y9



14:35:04



186



5,388.0000



XLON



05003050000160317-E0PcBxJQo1ev



14:35:10



62



5,386.0000



XLON



07003070000160529-E0PcBxJQo1p2



14:35:26



47



5,386.0000



XLON



05003050000161413-E0PcBxJQo2RU



14:35:26



78



5,386.0000



XLON



05003050000161413-E0PcBxJQo2RL



14:36:07



147



5,384.0000



XLON



05003050000161361-E0PcBxJQo3R0



14:36:58



7



5,382.0000



XLON



05003050000162673-E0PcBxJQo4pE



14:37:08



114



5,382.0000



XLON



05003050000163169-E0PcBxJQo5L4



14:38:52



14



5,388.0000



XLON



05003050000164527-E0PcBxJQo7mC



14:38:52



49



5,388.0000



XLON



05003050000164527-E0PcBxJQo7mE



14:38:52



24



5,388.0000



XLON



05003050000164527-E0PcBxJQo7m7



14:38:52



13



5,388.0000



XLON



07003070000164268-E0PcBxJQo7lp



14:38:52



12



5,388.0000



XLON



05003050000164527-E0PcBxJQo7lv



14:38:52



67



5,388.0000



XLON



07003070000164268-E0PcBxJQo7lt



14:38:52



37



5,390.0000



XLON



07003070000164383-E0PcBxJQo7l6



14:38:52



119



5,390.0000



XLON



07003070000164383-E0PcBxJQo7lA



14:38:56



18



5,384.0000



XLON



07003070000163915-E0PcBxJQo7y7



14:38:56



26



5,384.0000



XLON



07003070000163915-E0PcBxJQo7yF



14:38:56



97



5,384.0000



XLON



07003070000163915-E0PcBxJQo7yH



14:38:56



7



5,384.0000



XLON



07003070000163915-E0PcBxJQo7yJ



14:41:10



146



5,392.0000



XLON



05003050000166376-E0PcBxJQoBAY



14:42:26



173



5,392.0000



XLON



05003050000167512-E0PcBxJQoCuH



14:42:49



122



5,390.0000



XLON



07003070000166035-E0PcBxJQoDV4



14:42:51



176



5,388.0000



XLON



07003070000167614-E0PcBxJQoDcj



14:44:35



128



5,390.0000



XLON



05003050000169323-E0PcBxJQoFy8



14:45:33



78



5,390.0000



XLON



05003050000169941-E0PcBxJQoHNg



14:45:33



120



5,390.0000



XLON



05003050000169941-E0PcBxJQoHNi



14:46:14



128



5,388.0000



XLON



05003050000168984-E0PcBxJQoIYt



14:46:39



141



5,386.0000



XLON



07003070000168590-E0PcBxJQoJ8K



14:47:50



150



5,394.0000



XLON



05003050000171674-E0PcBxJQoKbc



14:49:07



97



5,388.0000



XLON



07003070000172286-E0PcBxJQoMPl



14:49:07



83



5,390.0000



XLON



05003050000172057-E0PcBxJQoMOb



14:49:07



176



5,390.0000



XLON



07003070000171430-E0PcBxJQoMOZ



14:49:42



156



5,386.0000



XLON



05003050000172451-E0PcBxJQoN7u



14:51:21



170



5,390.0000



XLON



05003050000173820-E0PcBxJQoPtM



14:52:12



161



5,394.0000



XLON



05003050000174879-E0PcBxJQoROa



14:53:44



31



5,394.0000



XLON



07003070000175779-E0PcBxJQoTLd



14:53:55



55



5,392.0000



XLON



07003070000174588-E0PcBxJQoTdh



14:54:26



118



5,394.0000



XLON



05003050000176256-E0PcBxJQoUbH



14:55:49



324



5,394.0000



XLON



05003050000177118-E0PcBxJQoWci



14:55:55



106



5,392.0000



XLON



07003070000174588-E0PcBxJQoWjM



14:55:55



52



5,392.0000



XLON



07003070000175888-E0PcBxJQoWjQ



14:55:56



125



5,392.0000



XLON



07003070000175888-E0PcBxJQoWjk



14:57:17



163



5,394.0000



XLON



07003070000178252-E0PcBxJQoYCr



14:57:17



12



5,394.0000



XLON



07003070000178252-E0PcBxJQoYCt



14:57:25



139



5,392.0000



XLON



05003050000178218-E0PcBxJQoYPH



14:57:59



20



5,392.0000



XLON



05003050000178218-E0PcBxJQoYx3



14:59:03



157



5,400.0000



XLON



07003070000179294-E0PcBxJQoa3H



15:01:00



209



5,402.0000



XLON



07003070000180752-E0PcBxJQodDk



15:01:24



116



5,400.0000



XLON



05003050000180867-E0PcBxJQodik



15:01:24



60



5,400.0000



XLON



07003070000180705-E0PcBxJQodim



15:01:29



125



5,396.0000



XLON



05003050000179356-E0PcBxJQodmJ



15:01:29



79



5,396.0000



XLON



05003050000179356-E0PcBxJQodmM



15:03:25



104



5,396.0000



XLON



07003070000182939-E0PcBxJQogPo



15:03:25



137



5,398.0000



XLON



07003070000183028-E0PcBxJQogPC



15:03:58



3



5,396.0000



XLON



07003070000182939-E0PcBxJQoh4N



15:04:13



66



5,396.0000



XLON



05003050000183561-E0PcBxJQohMW



15:04:13



99



5,396.0000



XLON



07003070000182939-E0PcBxJQohMU



15:05:58



202



5,400.0000



XLON



07003070000184789-E0PcBxJQojP3



15:06:08



258



5,398.0000



XLON



05003050000184745-E0PcBxJQojjK



15:07:53



137



5,398.0000



XLON



07003070000186025-E0PcBxJQom5F



15:07:53



83



5,398.0000



XLON



07003070000186025-E0PcBxJQom5J



15:08:07



220



5,396.0000



XLON



07003070000185495-E0PcBxJQomJs



15:08:46



159



5,400.0000



XLON



07003070000186781-E0PcBxJQomze



15:09:27



146



5,398.0000



XLON



07003070000186766-E0PcBxJQonYz



15:10:32



151



5,396.0000



XLON



07003070000187744-E0PcBxJQooVU



15:11:37



96



5,396.0000



XLON



05003050000188406-E0PcBxJQopW0



15:12:13



137



5,392.0000



XLON



05003050000188405-E0PcBxJQoqA5



15:13:28



2



5,390.0000



XLON



07003070000188909-E0PcBxJQor5F



15:14:11



261



5,392.0000



XLON



05003050000190246-E0PcBxJQorrX



15:15:17



230



5,394.0000



XLON



05003050000190919-E0PcBxJQoslr



15:16:01



73



5,392.0000



XLON



07003070000190648-E0PcBxJQotwd



15:16:27



235



5,398.0000



XLON



05003050000191849-E0PcBxJQouaq



15:16:35



97



5,396.0000



XLON



05003050000191801-E0PcBxJQoufL



15:16:35



29



5,396.0000



XLON



07003070000191767-E0PcBxJQoufR



15:16:43



110



5,396.0000



XLON



07003070000191767-E0PcBxJQov0a



15:19:28



183



5,394.0000



XLON



07003070000192919-E0PcBxJQoyW8



15:19:35



118



5,392.0000



XLON



05003050000192144-E0PcBxJQoydk



15:20:14



238



5,392.0000



XLON



07003070000193933-E0PcBxJQoz8m



15:20:30



183



5,390.0000



XLON



05003050000192980-E0PcBxJQozM0



15:21:49



225



5,386.0000



XLON



07003070000195147-E0PcBxJQp0b5



15:21:55



89



5,384.0000



XLON



05003050000194658-E0PcBxJQp0jw



15:23:20



226



5,388.0000



XLON



07003070000196311-E0PcBxJQp2Ac



15:23:21



196



5,386.0000



XLON



07003070000196282-E0PcBxJQp2Eh



15:25:01



170



5,388.0000



XLON



05003050000197646-E0PcBxJQp3wg



15:25:11



170



5,386.0000



XLON



05003050000197570-E0PcBxJQp4FP



15:25:17



92



5,384.0000



XLON



07003070000197572-E0PcBxJQp4S1



15:26:51



154



5,386.0000



XLON



05003050000198733-E0PcBxJQp5wQ



15:27:58



55



5,388.0000



XLON



05003050000198948-E0PcBxJQp7pX



15:27:58



31



5,388.0000



XLON



05003050000198948-E0PcBxJQp7pZ



15:28:43



141



5,390.0000



XLON



05003050000199969-E0PcBxJQp8vv



15:29:55



183



5,390.0000



XLON



07003070000200833-E0PcBxJQpA9x



15:30:04



179



5,388.0000



XLON



05003050000199882-E0PcBxJQpAPx



15:32:04



43



5,388.0000



XLON



07003070000202179-E0PcBxJQpCUa



15:32:04



148



5,388.0000



XLON



07003070000202179-E0PcBxJQpCUU



15:33:12



55



5,388.0000



XLON



07003070000203164-E0PcBxJQpDJX



15:33:12



188



5,388.0000



XLON



07003070000203164-E0PcBxJQpDJZ



15:34:19



175



5,386.0000



XLON



07003070000202180-E0PcBxJQpEML



15:35:33



6



5,388.0000



XLON



05003050000204460-E0PcBxJQpFS5



15:35:33



180



5,388.0000



XLON



05003050000204460-E0PcBxJQpFSB



15:37:07



217



5,388.0000



XLON



05003050000205016-E0PcBxJQpH0z



15:37:07



22



5,388.0000



XLON



05003050000205016-E0PcBxJQpH0x



15:37:42



186



5,386.0000



XLON



05003050000204361-E0PcBxJQpHUG



15:37:46



135



5,384.0000



XLON



07003070000204518-E0PcBxJQpHWi



15:38:33



153



5,384.0000



XLON



07003070000206095-E0PcBxJQpI7r



15:40:11



265



5,384.0000



XLON



05003050000207621-E0PcBxJQpJIr



15:41:09



230



5,382.0000



XLON



05003050000206081-E0PcBxJQpKDD



15:42:30



172



5,380.0000



XLON



05003050000208525-E0PcBxJQpLNK



15:43:38



91



5,378.0000



XLON



07003070000208531-E0PcBxJQpMix



15:43:38



126



5,378.0000



XLON



07003070000209493-E0PcBxJQpMiz



15:43:43



187



5,376.0000



XLON



05003050000208526-E0PcBxJQpMrd



15:45:40



55



5,370.0000



XLON



05003050000210703-E0PcBxJQpOxd



15:45:40



58



5,372.0000



XLON



07003070000210685-E0PcBxJQpOw6



15:45:40



203



5,372.0000



XLON



07003070000210685-E0PcBxJQpOwA



15:46:27



2



5,376.0000



XLON



07003070000211723-E0PcBxJQpPs6



15:46:27



48



5,376.0000



XLON



07003070000211723-E0PcBxJQpPs8



15:46:48



9



5,376.0000



XLON



05003050000211958-E0PcBxJQpQ8L



15:47:57



27



5,374.0000



XLON



05003050000211743-E0PcBxJQpRJ4



15:47:57



243



5,374.0000



XLON



05003050000211743-E0PcBxJQpRHz



15:47:57



121



5,376.0000



XLON



05003050000212013-E0PcBxJQpRGq



15:48:25



139



5,376.0000



XLON



07003070000212874-E0PcBxJQpS1P



15:48:55



37



5,376.0000



XLON



07003070000212874-E0PcBxJQpSOk



15:49:57



215



5,378.0000



XLON



07003070000213698-E0PcBxJQpT9D



15:49:58



37



5,374.0000



XLON



07003070000212808-E0PcBxJQpTBh



15:52:03



59



5,378.0000



XLON



05003050000214463-E0PcBxJQpV9V



15:52:03



84



5,378.0000



XLON



07003070000214431-E0PcBxJQpV9X



15:52:03



102



5,378.0000



XLON



05003050000214688-E0PcBxJQpV9f



15:52:03



99



5,378.0000



XLON



07003070000214640-E0PcBxJQpV9Z



15:52:03



118



5,378.0000



XLON



07003070000214651-E0PcBxJQpV9d



15:53:17



154



5,376.0000



XLON



05003050000215703-E0PcBxJQpWCi



15:53:17



129



5,378.0000



XLON



05003050000215763-E0PcBxJQpWAx



15:53:17



31



5,378.0000



XLON



05003050000215763-E0PcBxJQpWB0



15:53:17



32



5,378.0000



XLON



05003050000215763-E0PcBxJQpWB5



15:55:55



38



5,376.0000



XLON



05003050000215703-E0PcBxJQpYua



15:55:55



186



5,376.0000



XLON



07003070000216545-E0PcBxJQpYuc



15:57:20



251



5,380.0000



XLON



05003050000218217-E0PcBxJQpa8q



15:57:44



342



5,378.0000



XLON



05003050000218029-E0PcBxJQpaSE



15:58:48



55



5,378.0000



XLON



07003070000219082-E0PcBxJQpbQx



15:59:40



191



5,376.0000



XLON



05003050000218722-E0PcBxJQpcUE



15:59:40



150



5,378.0000



XLON



05003050000219489-E0PcBxJQpcTj



15:59:50



251



5,376.0000



XLON



07003070000219604-E0PcBxJQpciM



16:00:28



212



5,374.0000



XLON



07003070000218688-E0PcBxJQpdi6



16:00:28



17



5,374.0000



XLON



07003070000218688-E0PcBxJQpdi3



16:02:34



270



5,370.0000



XLON



07003070000221699-E0PcBxJQpfyC



16:02:38



270



5,368.0000



XLON



05003050000221097-E0PcBxJQpg4W



16:04:03



98



5,362.0000



XLON



05003050000222111-E0PcBxJQphJi



16:04:11



6



5,362.0000



XLON



05003050000222111-E0PcBxJQphPG



16:04:11



80



5,362.0000



XLON



05003050000222111-E0PcBxJQphPE



16:04:51



156



5,364.0000



XLON



07003070000222965-E0PcBxJQpiHU



16:04:51



42



5,364.0000



XLON



07003070000222965-E0PcBxJQpiHB



16:04:56



183



5,366.0000



XLON



05003050000223061-E0PcBxJQpiMl



16:08:08



58



5,370.0000



XLON



05003050000224978-E0PcBxJQplkp



16:09:26



5



5,372.0000



XLON



07003070000225719-E0PcBxJQpms2



16:09:27



63



5,372.0000



XLON



05003050000225748-E0PcBxJQpmsn



16:09:27



143



5,372.0000



XLON



07003070000225719-E0PcBxJQpmsl



16:09:56



76



5,370.0000



XLON



05003050000224978-E0PcBxJQpnGA



16:09:56



133



5,370.0000



XLON



05003050000224978-E0PcBxJQpnGJ



16:09:56



97



5,370.0000



XLON



07003070000224953-E0PcBxJQpnGP



16:11:09



220



5,376.0000



XLON



05003050000226472-E0PcBxJQpojg



16:11:09



109



5,376.0000



XLON



05003050000226472-E0PcBxJQpoji



16:12:42



414



5,380.0000



XLON



07003070000227368-E0PcBxJQpqQG



16:12:53



359



5,378.0000



XLON



07003070000227012-E0PcBxJQpqeC



16:13:15



308



5,374.0000



XLON



07003070000227917-E0PcBxJQprAd



16:13:28



202



5,372.0000



XLON



05003050000227939-E0PcBxJQprWC



16:13:28



61



5,372.0000



XLON



07003070000227688-E0PcBxJQprWA



16:14:48



57



5,374.0000



XLON



07003070000229289-E0PcBxJQpsoN



16:15:20



2



5,380.0000



XLON



05003050000230234-E0PcBxJQptWK



16:15:20



7



5,380.0000



XLON



05003050000230234-E0PcBxJQptWM



16:15:39



216



5,380.0000



XLON



07003070000230238-E0PcBxJQptgk



16:16:30



55



5,380.0000



XLON



05003050000230658-E0PcBxJQpudX



16:16:46



14



5,380.0000



XLON



05003050000230658-E0PcBxJQpv3P



16:17:30



55



5,380.0000



XLON



05003050000230658-E0PcBxJQpvii



16:18:01



178



5,380.0000



XLON



05003050000230658-E0PcBxJQpw8e



16:18:08



3



5,380.0000



XLON



07003070000231004-E0PcBxJQpwFe



16:18:08



19



5,380.0000



XLON



07003070000231004-E0PcBxJQpwFg



16:18:08



57



5,380.0000



XLON



07003070000231004-E0PcBxJQpwFi



16:18:26



175



5,380.0000



XLON



07003070000231099-E0PcBxJQpwVp



16:18:55



163



5,378.0000



XLON



05003050000229996-E0PcBxJQpxAT



16:19:48



100



5,378.0000



XLON



07003070000231366-E0PcBxJQpxz6



16:19:58



271



5,378.0000



XLON



05003050000231420-E0PcBxJQpyDn



16:19:58



24



5,378.0000



XLON



05003050000231420-E0PcBxJQpyDs



16:20:03



246



5,376.0000



XLON



07003070000231417-E0PcBxJQpyMh



16:21:53



100



5,378.0000



XLON



05003050000231964-E0PcBxJQq0UF



16:21:54



117



5,378.0000



XLON



05003050000231966-E0PcBxJQq0WF



16:21:54



100



5,378.0000



XLON



05003050000231966-E0PcBxJQq0WH



16:21:55



376



5,378.0000



XLON



05003050000231971-E0PcBxJQq0Wf





 


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 or visit 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.
 
END
 
 
POSPKCBQABDDABD

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 5 minutes.

 

Ashtead Group Market Data

Currency UK Pounds
Share Price 5,310.00p
Change Today 1.95p
% Change 3.81 %
52 Week High 5,511.00p
52 Week Low 3,624.00p
Volume 180,409
Shares Issued 503.33m
Market Cap £26,727m

What The Brokers Say

Strong Buy 3
Buy 6
Neutral 7
Sell 1
Strong Sell 0
Total 17
buy
Broker recommendations should not be taken as investment advice, and are provided by the authorised brokers listed on this page.

Trades for --2026

Time Volume / Share Price
0 @ 0.000p

Ashtead Group Key Personnel

CEO Brendan Horgan
CFO Alex Pease

Top of Page