Ashtead Group (AHTL)

5,310.00p
   
  • Change Today:
      1.95p
  • 52 Week High: 5,511.00
  • 52 Week Low: 3,624.00
  • 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: Tuesday 23 Dec 2025

RNS Number : 5503M
Ashtead Group PLC
23 December 2025
 


































Transaction in Own Shares


 


Ashtead Group plc (the Company) announces that on 22 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:



71,800

















 



 



Date of transaction:



22 December 2025

































 



 



Average price paid per share (pence):



5,304.1677



 



 



Lowest price paid per share (pence):



5,258.0000



 



 



Highest price paid per share (pence):



5,362.0000

















 



 



Broker:



J.P. Morgan Securities plc





 


Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,147,845 (excluding Treasury shares), and the Company will hold 34,206,988 ordinary shares in Treasury.


 


The figure of 417,147,845 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



08:01:14



393



5,362.0000



XLON



05003050000004734-E0PeMplDIbEx



08:02:03



95



5,360.0000



XLON



07003070000004753-E0PeMplDIcqN



08:02:03



298



5,360.0000



XLON



07003070000004753-E0PeMplDIcqP



08:03:38



253



5,360.0000



XLON



05003050000005223-E0PeMplDIege



08:04:29



77



5,362.0000



XLON



05003050000005306-E0PeMplDIfOX



08:04:29



62



5,362.0000



XLON



07003070000005330-E0PeMplDIfOZ



08:04:31



185



5,360.0000



XLON



05003050000005293-E0PeMplDIfQN



08:04:34



132



5,358.0000



XLON



05003050000005307-E0PeMplDIfUd



08:06:33



246



5,354.0000



XLON



05003050000005519-E0PeMplDIhRD



08:06:55



126



5,350.0000



XLON



07003070000005347-E0PeMplDIhhz



08:06:55



18



5,350.0000



XLON



07003070000005347-E0PeMplDIhi1



08:06:55



176



5,350.0000



XLON



07003070000005532-E0PeMplDIhi3



08:09:17



20



5,356.0000



XLON



05003050000005846-E0PeMplDIk9j



08:09:17



109



5,356.0000



XLON



05003050000005846-E0PeMplDIk9l



08:09:59



118



5,354.0000



XLON



05003050000005922-E0PeMplDIkx0



08:10:03



90



5,352.0000



XLON



05003050000005836-E0PeMplDIl6s



08:10:03



155



5,352.0000



XLON



07003070000005822-E0PeMplDIl6q



08:11:30



79



5,350.0000



XLON



07003070000006062-E0PeMplDImxZ



08:11:30



115



5,350.0000



XLON



07003070000006062-E0PeMplDImxb



08:12:28



125



5,346.0000



XLON



05003050000006057-E0PeMplDInqX



08:12:33



138



5,344.0000



XLON



05003050000006030-E0PeMplDInv9



08:13:13



188



5,340.0000



XLON



07003070000006186-E0PeMplDIopb



08:14:59



165



5,340.0000



XLON



05003050000006405-E0PeMplDIq5J



08:16:33



175



5,344.0000



XLON



05003050000006991-E0PeMplDIrJp



08:16:36



157



5,342.0000



XLON



05003050000006976-E0PeMplDIrND



08:17:56



62



5,340.0000



XLON



07003070000007605-E0PeMplDIsUd



08:17:56



127



5,340.0000



XLON



07003070000007605-E0PeMplDIsUj



08:21:41



100



5,348.0000



XLON



07003070000008912-E0PeMplDIw3g



08:21:41



80



5,348.0000



XLON



07003070000008912-E0PeMplDIw3i



08:22:20



83



5,348.0000



XLON



05003050000009140-E0PeMplDIwh4



08:23:00



213



5,348.0000



XLON



07003070000009422-E0PeMplDIx2Z



08:23:01



10



5,344.0000



XLON



05003050000008507-E0PeMplDIx3q



08:23:01



185



5,344.0000



XLON



05003050000008507-E0PeMplDIx4G



08:23:01



63



5,346.0000



XLON



07003070000008585-E0PeMplDIx3H



08:23:01



92



5,346.0000



XLON



07003070000008585-E0PeMplDIx3K



08:24:36



100



5,342.0000



XLON



05003050000009963-E0PeMplDIxqe



08:24:42



92



5,344.0000



XLON



05003050000009970-E0PeMplDIxw1



08:26:01



215



5,338.0000



XLON



05003050000010379-E0PeMplDIyuh



08:27:41



186



5,336.0000



XLON



07003070000009903-E0PeMplDIzsL



08:27:41



215



5,338.0000



XLON



05003050000010850-E0PeMplDIzrr



08:29:38



36



5,330.0000



XLON



05003050000009507-E0PeMplDJ12L



08:29:38



134



5,330.0000



XLON



05003050000009507-E0PeMplDJ12N



08:32:38



191



5,328.0000



XLON



05003050000012324-E0PeMplDJ3NZ



08:32:42



221



5,328.0000



XLON



07003070000012351-E0PeMplDJ3Rq



08:32:46



180



5,326.0000



XLON



05003050000012227-E0PeMplDJ3Um



08:32:49



108



5,322.0000



XLON



05003050000011272-E0PeMplDJ3Wy



08:32:49



71



5,322.0000



XLON



07003070000010872-E0PeMplDJ3Ww



08:34:53



148



5,318.0000



XLON



05003050000013113-E0PeMplDJ5FP



08:37:17



112



5,322.0000



XLON



07003070000013949-E0PeMplDJ6w6



08:37:17



119



5,322.0000



XLON



07003070000013949-E0PeMplDJ6w8



08:37:41



8



5,322.0000



XLON



05003050000014056-E0PeMplDJ7Di



08:38:19



31



5,322.0000



XLON



07003070000014232-E0PeMplDJ7Wi



08:38:19



116



5,322.0000



XLON



07003070000014232-E0PeMplDJ7Wk



08:39:40



169



5,318.0000



XLON



05003050000013493-E0PeMplDJ8Ju



08:42:17



258



5,316.0000



XLON



07003070000015162-E0PeMplDJ9su



08:42:17



195



5,318.0000



XLON



07003070000015403-E0PeMplDJ9sL



08:43:52



170



5,322.0000



XLON



07003070000015732-E0PeMplDJB67



08:43:52



33



5,324.0000



XLON



05003050000015817-E0PeMplDJB5i



08:43:52



111



5,324.0000



XLON



05003050000015817-E0PeMplDJB5k



08:46:39



49



5,320.0000



XLON



05003050000016550-E0PeMplDJCwh



08:46:43



187



5,318.0000



XLON



05003050000016473-E0PeMplDJD2V



08:47:41



108



5,318.0000



XLON



07003070000016897-E0PeMplDJDx0



08:48:13



65



5,318.0000



XLON



07003070000017009-E0PeMplDJEGE



08:50:25



191



5,314.0000



XLON



07003070000017351-E0PeMplDJGAH



08:50:25



191



5,316.0000



XLON



05003050000017638-E0PeMplDJG9s



08:51:49



100



5,312.0000



XLON



07003070000018152-E0PeMplDJH4o



08:52:49



188



5,308.0000



XLON



05003050000017933-E0PeMplDJHTU



08:54:51



167



5,308.0000



XLON



05003050000018901-E0PeMplDJIAR



08:55:49



198



5,306.0000



XLON



05003050000018856-E0PeMplDJIYm



08:56:06



182



5,302.0000



XLON



05003050000019206-E0PeMplDJIlF



08:58:05



80



5,308.0000



XLON



05003050000019758-E0PeMplDJJyf



08:58:26



87



5,306.0000



XLON



05003050000019747-E0PeMplDJKBB



08:58:26



78



5,306.0000



XLON



05003050000019747-E0PeMplDJKBF



08:59:29



62



5,302.0000



XLON



07003070000019783-E0PeMplDJKZZ



08:59:29



78



5,302.0000



XLON



07003070000019783-E0PeMplDJKZb



09:01:37



140



5,306.0000



XLON



05003050000021425-E0PeMplDJLzg



09:01:37



34



5,306.0000



XLON



05003050000021425-E0PeMplDJLzj



09:03:00



155



5,310.0000



XLON



07003070000022095-E0PeMplDJMqo



09:03:00



30



5,310.0000



XLON



07003070000022095-E0PeMplDJMqq



09:04:40



114



5,310.0000



XLON



05003050000022660-E0PeMplDJNiw



09:04:40



83



5,310.0000



XLON



05003050000022660-E0PeMplDJNiy



09:06:20



108



5,310.0000



XLON



07003070000023319-E0PeMplDJOcM



09:06:20



68



5,310.0000



XLON



07003070000023319-E0PeMplDJOcO



09:06:21



213



5,306.0000



XLON



07003070000021986-E0PeMplDJOdg



09:09:45



147



5,306.0000



XLON



05003050000024386-E0PeMplDJQdz



09:11:01



66



5,306.0000



XLON



07003070000024878-E0PeMplDJRkV



09:11:01



45



5,306.0000



XLON



07003070000024878-E0PeMplDJRkX



09:11:43



68



5,306.0000



XLON



07003070000025106-E0PeMplDJS7g



09:12:41



207



5,306.0000



XLON



05003050000025295-E0PeMplDJSLE



09:15:56



1



5,304.0000



XLON



07003070000026296-E0PeMplDJTaO



09:16:20



66



5,304.0000



XLON



05003050000026401-E0PeMplDJTod



09:16:39



106



5,306.0000



XLON



07003070000026586-E0PeMplDJTs0



09:16:39



73



5,306.0000



XLON



07003070000026586-E0PeMplDJTs2



09:18:00



116



5,306.0000



XLON



05003050000026896-E0PeMplDJUNe



09:19:12



86



5,304.0000



XLON



07003070000027258-E0PeMplDJVCX



09:19:30



92



5,304.0000



XLON



05003050000027333-E0PeMplDJVJ9



09:19:45



123



5,304.0000



XLON



05003050000027333-E0PeMplDJVO1



09:21:15



174



5,304.0000



XLON



07003070000027893-E0PeMplDJW5Y



09:23:19



138



5,308.0000



XLON



05003050000028419-E0PeMplDJXDV



09:23:19



92



5,308.0000



XLON



05003050000028419-E0PeMplDJXDX



09:23:43



195



5,306.0000



XLON



07003070000028402-E0PeMplDJXJr



09:24:40



143



5,308.0000



XLON



07003070000028831-E0PeMplDJXio



09:26:01



14



5,308.0000



XLON



07003070000029222-E0PeMplDJYAc



09:26:01



181



5,308.0000



XLON



07003070000029222-E0PeMplDJYAe



09:27:41



130



5,320.0000



XLON



07003070000029638-E0PeMplDJZCR



09:29:14



92



5,316.0000



XLON



07003070000029584-E0PeMplDJZvb



09:30:05



100



5,320.0000



XLON



05003050000030257-E0PeMplDJaoz



09:30:07



170



5,318.0000



XLON



05003050000030013-E0PeMplDJaqW



09:32:29



148



5,312.0000



XLON



05003050000030571-E0PeMplDJbxQ



09:36:20



79



5,310.0000



XLON



05003050000032029-E0PeMplDJdn5



09:36:20



115



5,310.0000



XLON



05003050000032029-E0PeMplDJdn7



09:36:20



80



5,310.0000



XLON



05003050000032029-E0PeMplDJdn9



09:37:23



134



5,306.0000



XLON



07003070000031568-E0PeMplDJeAW



09:39:47



149



5,306.0000



XLON



05003050000032887-E0PeMplDJfOV



09:39:47



41



5,306.0000



XLON



05003050000032887-E0PeMplDJfOX



09:39:47



44



5,306.0000



XLON



05003050000032887-E0PeMplDJfOZ



09:40:12



298



5,304.0000



XLON



05003050000032808-E0PeMplDJfVk



09:44:43



205



5,306.0000



XLON



05003050000034145-E0PeMplDJhRx



09:47:32



97



5,308.0000



XLON



07003070000034662-E0PeMplDJiZL



09:47:32



173



5,308.0000



XLON



07003070000034662-E0PeMplDJiZQ



09:48:44



100



5,310.0000



XLON



05003050000035088-E0PeMplDJjKg



09:48:44



108



5,310.0000



XLON



05003050000035088-E0PeMplDJjKi



09:49:43



184



5,312.0000



XLON



05003050000035326-E0PeMplDJjfw



09:51:24



23



5,310.0000



XLON



07003070000035734-E0PeMplDJkOf



09:51:24



157



5,310.0000



XLON



07003070000035734-E0PeMplDJkOj



09:54:05



178



5,314.0000



XLON



07003070000036355-E0PeMplDJlMv



09:54:06



148



5,312.0000



XLON



05003050000036182-E0PeMplDJlNY



09:55:04



152



5,308.0000



XLON



07003070000036505-E0PeMplDJm1Z



09:55:09



117



5,304.0000



XLON



05003050000036404-E0PeMplDJm7s



09:57:15



62



5,302.0000



XLON



07003070000036937-E0PeMplDJn96



10:02:08



227



5,306.0000



XLON



05003050000038437-E0PeMplDJpqm



10:03:18



196



5,306.0000



XLON



05003050000038632-E0PeMplDJqKu



10:05:13



260



5,308.0000



XLON



07003070000039533-E0PeMplDJrHO



10:05:17



130



5,306.0000



XLON



05003050000039217-E0PeMplDJrIk



10:05:17



43



5,306.0000



XLON



05003050000039217-E0PeMplDJrIT



10:07:32



74



5,306.0000



XLON



07003070000039779-E0PeMplDJsIn



10:08:36



154



5,312.0000



XLON



07003070000040283-E0PeMplDJslW



10:09:38



42



5,312.0000



XLON



05003050000040324-E0PeMplDJtFK



10:09:38



115



5,312.0000



XLON



05003050000040324-E0PeMplDJtFP



10:11:58



98



5,312.0000



XLON



07003070000041010-E0PeMplDJu4y



10:11:58



91



5,312.0000



XLON



07003070000041010-E0PeMplDJu4v



10:14:21



107



5,314.0000



XLON



07003070000041490-E0PeMplDJutN



10:16:20



207



5,314.0000



XLON



05003050000041760-E0PeMplDJvLK



10:16:20



88



5,312.0000



XLON



05003050000041571-E0PeMplDJvLQ



10:16:20



120



5,312.0000



XLON



05003050000041690-E0PeMplDJvLU



10:18:47



138



5,310.0000



XLON



05003050000042077-E0PeMplDJwZs



10:19:39



115



5,318.0000



XLON



07003070000042627-E0PeMplDJx7j



10:21:04



172



5,316.0000



XLON



07003070000042944-E0PeMplDJxot



10:23:19



171



5,316.0000



XLON



05003050000043235-E0PeMplDJyVj



10:27:36



87



5,316.0000



XLON



05003050000044144-E0PeMplDJzmD



10:27:36



157



5,316.0000



XLON



05003050000044144-E0PeMplDJzmF



10:29:45



244



5,316.0000



XLON



05003050000044641-E0PeMplDK0eY



10:29:45



1



5,316.0000



XLON



05003050000044641-E0PeMplDK0ee



10:31:38



64



5,314.0000



XLON



05003050000044561-E0PeMplDK1Ml



10:31:38



155



5,314.0000



XLON



07003070000043238-E0PeMplDK1Mj



10:31:57



83



5,310.0000



XLON



07003070000043561-E0PeMplDK1f4



10:31:57



103



5,310.0000



XLON



07003070000043561-E0PeMplDK1fA



10:33:31



17



5,310.0000



XLON



05003050000045557-E0PeMplDK2Mz



10:33:31



192



5,310.0000



XLON



05003050000045557-E0PeMplDK2N1



10:34:52



195



5,312.0000



XLON



05003050000045744-E0PeMplDK3AT



10:36:28



185



5,312.0000



XLON



05003050000046246-E0PeMplDK3m1



10:39:13



90



5,310.0000



XLON



05003050000045563-E0PeMplDK56C



10:45:43



307



5,312.0000



XLON



07003070000048604-E0PeMplDK7z8



10:47:12



296



5,312.0000



XLON



07003070000048693-E0PeMplDK8bv



10:47:21



158



5,310.0000



XLON



07003070000047271-E0PeMplDK8e6



10:47:41



166



5,310.0000



XLON



05003050000048970-E0PeMplDK8pg



10:49:40



152



5,306.0000



XLON



07003070000049105-E0PeMplDK9Zw



10:51:01



137



5,306.0000



XLON



07003070000049796-E0PeMplDKAEF



10:52:44



168



5,302.0000



XLON



05003050000049316-E0PeMplDKAji



10:58:19



74



5,304.0000



XLON



05003050000051186-E0PeMplDKCja



10:58:19



7



5,304.0000



XLON



05003050000051186-E0PeMplDKCjc



10:58:38



27



5,304.0000



XLON



07003070000051391-E0PeMplDKCqi



10:58:38



97



5,304.0000



XLON



07003070000051391-E0PeMplDKCqf



10:59:21



8



5,304.0000



XLON



07003070000051555-E0PeMplDKDCI



10:59:40



3



5,304.0000



XLON



05003050000051529-E0PeMplDKDLq



10:59:40



6



5,304.0000



XLON



05003050000051529-E0PeMplDKDLs



10:59:59



215



5,304.0000



XLON



07003070000051711-E0PeMplDKDXz



11:01:42



35



5,304.0000



XLON



05003050000052003-E0PeMplDKEF7



11:01:42



148



5,304.0000



XLON



05003050000052003-E0PeMplDKEF9



11:02:41



77



5,304.0000



XLON



05003050000052200-E0PeMplDKEgB



11:02:41



138



5,304.0000



XLON



05003050000052200-E0PeMplDKEgD



11:03:16



168



5,302.0000



XLON



07003070000050430-E0PeMplDKEwE



11:04:39



46



5,302.0000



XLON



05003050000052623-E0PeMplDKFUB



11:04:39



89



5,302.0000



XLON



05003050000052623-E0PeMplDKFUD



11:06:01



69



5,302.0000



XLON



05003050000052879-E0PeMplDKFqY



11:09:41



147



5,302.0000



XLON



07003070000053841-E0PeMplDKH2m



11:09:41



42



5,302.0000



XLON



07003070000053841-E0PeMplDKH2j



11:11:20



8



5,302.0000



XLON



07003070000054177-E0PeMplDKHkV



11:11:39



69



5,302.0000



XLON



07003070000054235-E0PeMplDKHr3



11:11:39



122



5,302.0000



XLON



07003070000054235-E0PeMplDKHr5



11:12:13



99



5,300.0000



XLON



07003070000053144-E0PeMplDKHzl



11:12:13



58



5,300.0000



XLON



07003070000053379-E0PeMplDKHzn



11:13:57



131



5,300.0000



XLON



05003050000054558-E0PeMplDKIdo



11:13:57



11



5,300.0000



XLON



05003050000054558-E0PeMplDKIdq



11:15:18



131



5,300.0000



XLON



05003050000054967-E0PeMplDKJGz



11:15:18



85



5,300.0000



XLON



05003050000054967-E0PeMplDKJH1



11:15:57



135



5,298.0000



XLON



05003050000052560-E0PeMplDKJNm



11:18:25



2



5,298.0000



XLON



07003070000055768-E0PeMplDKKR1



11:18:25



145



5,298.0000



XLON



07003070000055768-E0PeMplDKKR4



11:21:39



171



5,300.0000



XLON



07003070000056466-E0PeMplDKLe9



11:21:39



38



5,300.0000



XLON



07003070000056466-E0PeMplDKLeB



11:21:39



19



5,300.0000



XLON



07003070000056466-E0PeMplDKLeD



11:29:17



285



5,300.0000



XLON



05003050000057629-E0PeMplDKO5V



11:29:41



160



5,300.0000



XLON



07003070000057902-E0PeMplDKOXr



11:30:57



148



5,300.0000



XLON



07003070000058226-E0PeMplDKOy9



11:30:57



158



5,300.0000



XLON



07003070000058226-E0PeMplDKOyB



11:31:34



191



5,298.0000



XLON



07003070000056882-E0PeMplDKPH9



11:31:34



118



5,298.0000



XLON



07003070000057532-E0PeMplDKPHB



11:34:50



65



5,296.0000



XLON



07003070000059038-E0PeMplDKQYy



11:34:50



47



5,296.0000



XLON



07003070000059038-E0PeMplDKQZ3



11:38:12



30



5,296.0000



XLON



07003070000059943-E0PeMplDKRdL



11:38:12



164



5,296.0000



XLON



07003070000059943-E0PeMplDKRdO



11:39:59



249



5,296.0000



XLON



05003050000060101-E0PeMplDKSDL



11:41:01



140



5,296.0000



XLON



07003070000060419-E0PeMplDKSZl



11:43:36



162



5,296.0000



XLON



07003070000060886-E0PeMplDKTFn



11:49:00



215



5,300.0000



XLON



07003070000061257-E0PeMplDKV2m



11:49:00



145



5,300.0000



XLON



07003070000062126-E0PeMplDKV2q



11:49:25



230



5,298.0000



XLON



07003070000062337-E0PeMplDKVOe



11:56:10



199



5,302.0000



XLON



07003070000063596-E0PeMplDKX3g



11:56:10



120



5,302.0000



XLON



07003070000063869-E0PeMplDKX3i



11:56:11



164



5,300.0000



XLON



05003050000062580-E0PeMplDKX4L



11:56:44



253



5,298.0000



XLON



05003050000062550-E0PeMplDKXGM



11:57:50



72



5,302.0000



XLON



05003050000064359-E0PeMplDKXfr



11:58:59



16



5,302.0000



XLON



05003050000064584-E0PeMplDKYCA



11:59:00



78



5,302.0000



XLON



05003050000064584-E0PeMplDKYCb



12:01:46



90



5,300.0000



XLON



05003050000064743-E0PeMplDKZCC



12:01:46



65



5,300.0000



XLON



07003070000064664-E0PeMplDKZC8



12:04:17



158



5,308.0000



XLON



05003050000066451-E0PeMplDKaBS



12:04:17



49



5,308.0000



XLON



05003050000066451-E0PeMplDKaBU



12:05:57



239



5,306.0000



XLON



07003070000066071-E0PeMplDKarI



12:07:49



116



5,304.0000



XLON



07003070000065895-E0PeMplDKbUK



12:11:02



171



5,304.0000



XLON



05003050000068197-E0PeMplDKcV7



12:11:02



99



5,304.0000



XLON



05003050000068197-E0PeMplDKcV9



12:12:42



107



5,304.0000



XLON



05003050000068585-E0PeMplDKd2j



12:13:01



60



5,304.0000



XLON



05003050000068665-E0PeMplDKd9k



12:15:00



157



5,300.0000



XLON



07003070000067037-E0PeMplDKeCw



12:21:12



392



5,304.0000



XLON



05003050000070675-E0PeMplDKgD5



12:21:51



1



5,302.0000



XLON



05003050000070447-E0PeMplDKgNe



12:30:35



58



5,308.0000



XLON



05003050000073124-E0PeMplDKidF



12:30:35



1



5,308.0000



XLON



05003050000073124-E0PeMplDKid7



12:30:44



220



5,308.0000



XLON



05003050000073124-E0PeMplDKiiA



12:30:44



4



5,308.0000



XLON



05003050000073124-E0PeMplDKiiC



12:30:45



242



5,306.0000



XLON



05003050000073118-E0PeMplDKijs



12:30:45



65



5,306.0000



XLON



05003050000073118-E0PeMplDKiju



12:30:45



330



5,308.0000



XLON



07003070000073302-E0PeMplDKijI



12:30:52



86



5,304.0000



XLON



07003070000071889-E0PeMplDKin6



12:30:52



187



5,304.0000



XLON



07003070000071889-E0PeMplDKin8



12:33:39



46



5,304.0000



XLON



05003050000073888-E0PeMplDKjbx



12:33:39



87



5,304.0000



XLON



05003050000073888-E0PeMplDKjbz



12:33:39



52



5,304.0000



XLON



05003050000073888-E0PeMplDKjc1



12:33:40



124



5,302.0000



XLON



07003070000073341-E0PeMplDKjcT



12:33:40



102



5,302.0000



XLON



07003070000073341-E0PeMplDKjcV



12:33:44



62



5,300.0000



XLON



07003070000073962-E0PeMplDKjfQ



12:37:17



1



5,296.0000



XLON



05003050000074010-E0PeMplDKknv



12:44:41



8



5,302.0000



XLON



05003050000076022-E0PeMplDKnMF



12:44:42



268



5,302.0000



XLON



05003050000076022-E0PeMplDKnOL



12:44:58



45



5,300.0000



XLON



05003050000076011-E0PeMplDKnUZ



12:44:58



208



5,300.0000



XLON



05003050000076011-E0PeMplDKnTw



12:48:47



264



5,300.0000



XLON



05003050000076764-E0PeMplDKoXG



12:49:13



192



5,298.0000



XLON



05003050000075894-E0PeMplDKofg



12:50:57



59



5,298.0000



XLON



07003070000077977-E0PeMplDKpFh



12:50:57



59



5,298.0000



XLON



07003070000077977-E0PeMplDKpFj



12:50:57



46



5,298.0000



XLON



07003070000077977-E0PeMplDKpFl



12:50:57



9



5,298.0000



XLON



07003070000077977-E0PeMplDKpFn



12:51:02



54



5,298.0000



XLON



05003050000077871-E0PeMplDKpGt



12:51:21



42



5,298.0000



XLON



05003050000077969-E0PeMplDKpPp



12:53:27



245



5,296.0000



XLON



05003050000077482-E0PeMplDKq2Y



12:57:18



171



5,296.0000



XLON



05003050000079376-E0PeMplDKrEp



12:57:18



5



5,296.0000



XLON



05003050000079376-E0PeMplDKrEr



13:00:38



171



5,296.0000



XLON



05003050000080365-E0PeMplDKsdQ



13:00:38



43



5,296.0000



XLON



05003050000080365-E0PeMplDKsdS



13:01:21



8



5,296.0000



XLON



07003070000080701-E0PeMplDKst5



13:01:21



171



5,296.0000



XLON



07003070000080701-E0PeMplDKst7



13:01:21



8



5,296.0000



XLON



07003070000080701-E0PeMplDKst9



13:01:21



43



5,296.0000



XLON



07003070000080701-E0PeMplDKstB



13:02:23



79



5,294.0000



XLON



07003070000078842-E0PeMplDKtCJ



13:02:23



68



5,294.0000



XLON



07003070000080497-E0PeMplDKtCL



13:04:52



16



5,294.0000



XLON



05003050000080999-E0PeMplDKtvk



13:04:52



51



5,294.0000



XLON



05003050000080999-E0PeMplDKtvm



13:04:52



76



5,294.0000



XLON



07003070000081144-E0PeMplDKtvo



13:06:40



171



5,296.0000



XLON



07003070000082275-E0PeMplDKuYL



13:06:57



177



5,294.0000



XLON



07003070000082064-E0PeMplDKuel



13:06:57



7



5,294.0000



XLON



07003070000082064-E0PeMplDKueo



13:10:04



126



5,286.0000



XLON



05003050000082429-E0PeMplDKvYZ



13:10:04



126



5,288.0000



XLON



07003070000082557-E0PeMplDKvXh



13:12:45



150



5,284.0000



XLON



07003070000083557-E0PeMplDKwb1



13:17:18



238



5,284.0000



XLON



07003070000085342-E0PeMplDKxvB



13:17:43



171



5,284.0000



XLON



05003050000085352-E0PeMplDKy49



13:20:02



161



5,282.0000



XLON



07003070000082524-E0PeMplDKzAU



13:21:45



179



5,280.0000



XLON



07003070000086379-E0PeMplDL02I



13:25:52



46



5,280.0000



XLON



07003070000087780-E0PeMplDL1dg



13:25:52



213



5,280.0000



XLON



07003070000087780-E0PeMplDL1dj



13:26:41



130



5,280.0000



XLON



07003070000088054-E0PeMplDL21o



13:26:41



58



5,280.0000



XLON



07003070000088054-E0PeMplDL21q



13:27:43



45



5,280.0000



XLON



05003050000088157-E0PeMplDL2LO



13:28:02



12



5,280.0000



XLON



05003050000088251-E0PeMplDL2V9



13:28:02



46



5,280.0000



XLON



05003050000088251-E0PeMplDL2VB



13:28:10



61



5,278.0000



XLON



05003050000083118-E0PeMplDL2Wg



13:28:10



148



5,278.0000



XLON



05003050000083912-E0PeMplDL2Wi



13:28:22



116



5,276.0000



XLON



05003050000086805-E0PeMplDL2eA



13:28:22



81



5,276.0000



XLON



05003050000086805-E0PeMplDL2eG



13:33:15



23



5,276.0000



XLON



07003070000090181-E0PeMplDL4tn



13:33:15



184



5,276.0000



XLON



07003070000090181-E0PeMplDL4tp



13:33:22



122



5,274.0000



XLON



05003050000088601-E0PeMplDL4xt



13:34:06



75



5,274.0000



XLON



07003070000090021-E0PeMplDL5QB



13:37:38



170



5,268.0000



XLON



07003070000090663-E0PeMplDL7R4



13:37:38



156



5,270.0000



XLON



05003050000090534-E0PeMplDL7Py



13:38:21



147



5,268.0000



XLON



07003070000091951-E0PeMplDL7sO



13:40:20



78



5,270.0000



XLON



05003050000092399-E0PeMplDL8eP



13:40:20



89



5,270.0000



XLON



05003050000092399-E0PeMplDL8eR



13:40:39



17



5,268.0000



XLON



05003050000092131-E0PeMplDL8n7



13:40:39



181



5,268.0000



XLON



05003050000092131-E0PeMplDL8nA



13:44:33



222



5,268.0000



XLON



05003050000093706-E0PeMplDLALJ



13:53:13



282



5,274.0000



XLON



05003050000095992-E0PeMplDLEIQ



13:53:14



89



5,274.0000



XLON



05003050000096643-E0PeMplDLEJL



13:54:17



263



5,274.0000



XLON



07003070000096779-E0PeMplDLEzp



13:54:36



54



5,274.0000



XLON



07003070000097245-E0PeMplDLFAI



13:54:55



11



5,274.0000



XLON



05003050000097219-E0PeMplDLFF5



13:56:13



171



5,276.0000



XLON



05003050000097828-E0PeMplDLFq0



13:56:13



65



5,276.0000



XLON



05003050000097828-E0PeMplDLFq2



13:56:18



88



5,274.0000



XLON



05003050000097422-E0PeMplDLFtn



13:56:18



170



5,274.0000



XLON



07003070000097466-E0PeMplDLFtj



13:57:53



163



5,274.0000



XLON



05003050000098360-E0PeMplDLGTE



13:57:53



36



5,274.0000



XLON



05003050000098360-E0PeMplDLGTG



13:57:53



11



5,274.0000



XLON



05003050000098360-E0PeMplDLGTI



13:59:21



29



5,272.0000



XLON



07003070000094783-E0PeMplDLHD3



13:59:39



95



5,272.0000



XLON



05003050000095329-E0PeMplDLHPZ



13:59:39



148



5,272.0000



XLON



07003070000094783-E0PeMplDLHPX



13:59:39



211



5,272.0000



XLON



05003050000099102-E0PeMplDLHPd



14:02:56



213



5,266.0000



XLON



07003070000099670-E0PeMplDLJDz



14:06:31



155



5,268.0000



XLON



07003070000101583-E0PeMplDLL3p



14:06:31



8



5,268.0000



XLON



07003070000101583-E0PeMplDLL3r



14:06:31



8



5,268.0000



XLON



07003070000101583-E0PeMplDLL3t



14:06:31



9



5,268.0000



XLON



07003070000101583-E0PeMplDLL3v



14:06:31



17



5,268.0000



XLON



07003070000101583-E0PeMplDLL3x



14:06:31



60



5,268.0000



XLON



07003070000101583-E0PeMplDLL3z



14:06:31



31



5,268.0000



XLON



07003070000101583-E0PeMplDLL41



14:06:31



17



5,268.0000



XLON



07003070000101583-E0PeMplDLL43



14:09:29



80



5,266.0000



XLON



05003050000101850-E0PeMplDLMTJ



14:09:29



136



5,266.0000



XLON



05003050000101850-E0PeMplDLMTS



14:09:37



102



5,264.0000



XLON



05003050000099574-E0PeMplDLMZl



14:09:45



40



5,264.0000



XLON



05003050000099574-E0PeMplDLMgQ



14:09:45



106



5,264.0000



XLON



05003050000101369-E0PeMplDLMgS



14:09:47



54



5,262.0000



XLON



05003050000100753-E0PeMplDLMjU



14:12:00



22



5,268.0000



XLON



05003050000103262-E0PeMplDLNmV



14:12:00



40



5,268.0000



XLON



05003050000103262-E0PeMplDLNmX



14:12:00



19



5,268.0000



XLON



05003050000103262-E0PeMplDLNmZ



14:12:19



23



5,268.0000



XLON



07003070000103422-E0PeMplDLNzA



14:12:19



23



5,268.0000



XLON



07003070000103422-E0PeMplDLNzC



14:12:19



60



5,268.0000



XLON



07003070000103422-E0PeMplDLNzE



14:12:19



8



5,268.0000



XLON



07003070000103422-E0PeMplDLNzG



14:13:05



169



5,270.0000



XLON



05003050000103582-E0PeMplDLOVF



14:13:27



237



5,268.0000



XLON



07003070000103532-E0PeMplDLOe2



14:14:23



189



5,266.0000



XLON



07003070000104050-E0PeMplDLPDH



14:14:23



13



5,268.0000



XLON



05003050000104020-E0PeMplDLPCi



14:15:05



101



5,262.0000



XLON



05003050000103670-E0PeMplDLPjk



14:15:14



113



5,258.0000



XLON



05003050000104034-E0PeMplDLPwn



14:16:38



30



5,266.0000



XLON



07003070000105009-E0PeMplDLR5G



14:23:09



360



5,276.0000



XLON



07003070000107177-E0PeMplDLUPt



14:23:45



45



5,272.0000



XLON



07003070000106709-E0PeMplDLUjZ



14:23:45



173



5,272.0000



XLON



07003070000106709-E0PeMplDLUjb



14:23:45



181



5,272.0000



XLON



07003070000106778-E0PeMplDLUjd



14:25:25



235



5,284.0000



XLON



05003050000107892-E0PeMplDLVOX



14:28:14



158



5,288.0000



XLON



05003050000109503-E0PeMplDLXYw



14:28:14



361



5,288.0000



XLON



07003070000109581-E0PeMplDLXYy



14:28:14



73



5,288.0000



XLON



05003050000109504-E0PeMplDLXZ0



14:29:59



337



5,298.0000



XLON



07003070000110827-E0PeMplDLZ7n



14:30:13



296



5,294.0000



XLON



07003070000110763-E0PeMplDLawq



14:31:27



261



5,296.0000



XLON



05003050000113028-E0PeMplDLdlW



14:31:45



160



5,300.0000



XLON



05003050000113338-E0PeMplDLeIH



14:31:45



121



5,300.0000



XLON



07003070000113377-E0PeMplDLeIF



14:31:58



60



5,300.0000



XLON



07003070000113407-E0PeMplDLeft



14:33:05



286



5,310.0000



XLON



05003050000114474-E0PeMplDLgef



14:33:44



253



5,308.0000



XLON



07003070000114518-E0PeMplDLhUQ



14:35:53



172



5,306.0000



XLON



07003070000117271-E0PeMplDLkJV



14:35:53



93



5,306.0000



XLON



07003070000117271-E0PeMplDLkJT



14:36:03



4



5,306.0000



XLON



05003050000117679-E0PeMplDLkSJ



14:36:04



332



5,304.0000



XLON



07003070000116058-E0PeMplDLkTs



14:36:36



110



5,302.0000



XLON



05003050000117194-E0PeMplDLlAE



14:36:50



162



5,300.0000



XLON



05003050000118202-E0PeMplDLlOk



14:36:50



153



5,300.0000



XLON



05003050000118202-E0PeMplDLlOi



14:38:40



3



5,304.0000



XLON



07003070000119920-E0PeMplDLo8X



14:38:40



128



5,304.0000



XLON



07003070000119920-E0PeMplDLo8Z



14:38:40



53



5,304.0000



XLON



07003070000119920-E0PeMplDLo8b



14:38:43



211



5,302.0000



XLON



05003050000119175-E0PeMplDLoAU



14:40:52



234



5,298.0000



XLON



07003070000120628-E0PeMplDLrGr



14:41:41



120



5,300.0000



XLON



05003050000122326-E0PeMplDLsOh



14:41:41



2



5,300.0000



XLON



05003050000122326-E0PeMplDLsOj



14:42:19



50



5,300.0000



XLON



07003070000122970-E0PeMplDLtMl



14:42:43



50



5,300.0000



XLON



07003070000123256-E0PeMplDLtlp



14:42:55



255



5,298.0000



XLON



07003070000121903-E0PeMplDLu0T



14:43:08



178



5,298.0000



XLON



07003070000123460-E0PeMplDLuGJ



14:44:25



196



5,302.0000



XLON



07003070000124385-E0PeMplDLviJ



14:44:25



2



5,302.0000



XLON



07003070000124385-E0PeMplDLviL



14:44:46



256



5,298.0000



XLON



07003070000124368-E0PeMplDLw28



14:46:34



160



5,306.0000



XLON



07003070000125906-E0PeMplDM04S



14:46:49



89



5,304.0000



XLON



05003050000125653-E0PeMplDM0Kh



14:46:49



100



5,304.0000



XLON



05003050000125653-E0PeMplDM0Kj



14:47:28



169



5,302.0000



XLON



05003050000125842-E0PeMplDM0zq



14:48:27



209



5,302.0000



XLON



07003070000126689-E0PeMplDM1py



14:48:36



82



5,300.0000



XLON



05003050000126629-E0PeMplDM204



14:48:36



97



5,300.0000



XLON



05003050000126629-E0PeMplDM206



14:50:03



3



5,302.0000



XLON



05003050000128302-E0PeMplDM44S



14:50:47



141



5,302.0000



XLON



07003070000128684-E0PeMplDM4hH



14:50:51



197



5,300.0000



XLON



05003050000128518-E0PeMplDM4og



14:51:03



46



5,300.0000



XLON



07003070000129179-E0PeMplDM5C3



14:51:03



2



5,300.0000



XLON



07003070000129179-E0PeMplDM5C5



14:51:19



111



5,300.0000



XLON



05003050000129320-E0PeMplDM5TF



14:52:13



61



5,298.0000



XLON



05003050000129143-E0PeMplDM6VP



14:52:13



88



5,298.0000



XLON



05003050000129143-E0PeMplDM6VR



14:53:02



2



5,298.0000



XLON



07003070000130446-E0PeMplDM7DH



14:53:02



6



5,298.0000



XLON



07003070000130446-E0PeMplDM7DJ



14:54:21



214



5,298.0000



XLON



05003050000131136-E0PeMplDM8Nv



14:54:23



3



5,298.0000



XLON



07003070000131214-E0PeMplDM8Oh



14:55:11



193



5,296.0000



XLON



05003050000130191-E0PeMplDM9Ho



14:55:43



91



5,294.0000



XLON



07003070000129037-E0PeMplDM9rf



14:55:43



64



5,294.0000



XLON



07003070000129180-E0PeMplDM9rh



14:56:13



68



5,292.0000



XLON



05003050000132119-E0PeMplDMAPw



14:56:56



149



5,294.0000



XLON



07003070000132434-E0PeMplDMBCv



14:56:57



182



5,292.0000



XLON



05003050000132119-E0PeMplDMBDj



14:58:20



185



5,292.0000



XLON



07003070000133225-E0PeMplDMDlM



14:58:32



185



5,290.0000



XLON



05003050000133145-E0PeMplDMEef



14:59:42



123



5,288.0000



XLON



05003050000134272-E0PeMplDMGQZ



14:59:42



80



5,288.0000



XLON



05003050000134272-E0PeMplDMGQb



14:59:42



53



5,288.0000



XLON



05003050000134272-E0PeMplDMGQd



15:00:12



238



5,286.0000



XLON



07003070000134176-E0PeMplDMHIl



15:01:30



204



5,294.0000



XLON



07003070000135638-E0PeMplDMJVk



15:02:11



194



5,292.0000



XLON



05003050000135561-E0PeMplDMKMS



15:02:43



64



5,296.0000



XLON



07003070000136417-E0PeMplDMLBB



15:02:47



195



5,294.0000



XLON



05003050000136372-E0PeMplDMLHu



15:05:25



32



5,296.0000



XLON



05003050000137991-E0PeMplDMNxr



15:05:25



3



5,296.0000



XLON



05003050000137991-E0PeMplDMNxt



15:05:28



18



5,298.0000



XLON



07003070000138057-E0PeMplDMO6v



15:05:28



60



5,298.0000



XLON



07003070000138057-E0PeMplDMO6x



15:06:14



241



5,294.0000



XLON



05003050000137826-E0PeMplDMOng



15:07:59



301



5,300.0000



XLON



05003050000139618-E0PeMplDMQMp



15:09:45



114



5,300.0000



XLON



05003050000140523-E0PeMplDMRoU



15:10:15



192



5,300.0000



XLON



05003050000140523-E0PeMplDMSF7



15:11:04



5



5,300.0000



XLON



05003050000141378-E0PeMplDMSw7



15:11:04



27



5,300.0000



XLON



05003050000141378-E0PeMplDMSw9



15:11:04



196



5,300.0000



XLON



05003050000141378-E0PeMplDMSwB



15:11:22



356



5,298.0000



XLON



07003070000139582-E0PeMplDMTCm



15:13:53



224



5,296.0000



XLON



05003050000142836-E0PeMplDMUy1



15:13:53



35



5,296.0000



XLON



05003050000142836-E0PeMplDMUxy



15:16:23



185



5,300.0000



XLON



05003050000144433-E0PeMplDMXIB



15:16:23



80



5,300.0000



XLON



05003050000144433-E0PeMplDMXI9



15:18:12



341



5,300.0000



XLON



05003050000145182-E0PeMplDMZDl



15:18:12



25



5,300.0000



XLON



05003050000145182-E0PeMplDMZDs



15:18:52



52



5,298.0000



XLON



05003050000143746-E0PeMplDMZl8



15:18:52



206



5,298.0000



XLON



05003050000143746-E0PeMplDMZkq



15:19:50



230



5,300.0000



XLON



07003070000146368-E0PeMplDMb3Y



15:21:05



103



5,300.0000



XLON



05003050000146559-E0PeMplDMcRD



15:21:05



89



5,300.0000



XLON



07003070000146654-E0PeMplDMcRF



15:21:05



53



5,300.0000



XLON



07003070000146654-E0PeMplDMcRH



15:22:28



277



5,300.0000



XLON



05003050000147194-E0PeMplDMdUO



15:24:06



283



5,304.0000



XLON



05003050000148706-E0PeMplDMf94



15:26:38



286



5,304.0000



XLON



07003070000150229-E0PeMplDMhWq



15:26:40



111



5,302.0000



XLON



07003070000148176-E0PeMplDMhZH



15:26:45



172



5,302.0000



XLON



07003070000148176-E0PeMplDMhcX



15:28:18



2



5,302.0000



XLON



07003070000151157-E0PeMplDMjMs



15:28:18



73



5,302.0000



XLON



07003070000151157-E0PeMplDMjMu



15:28:18



160



5,302.0000



XLON



07003070000151157-E0PeMplDMjMw



15:28:18



61



5,302.0000



XLON



07003070000151157-E0PeMplDMjMy



15:30:36



166



5,306.0000



XLON



05003050000152350-E0PeMplDMn7L



15:30:36



10



5,306.0000



XLON



05003050000152350-E0PeMplDMn7N



15:30:55



112



5,306.0000



XLON



07003070000152672-E0PeMplDMnNK



15:31:04



51



5,306.0000



XLON



07003070000152741-E0PeMplDMnQK



15:31:53



288



5,304.0000



XLON



07003070000152265-E0PeMplDMo76



15:33:06



294



5,304.0000



XLON



07003070000153786-E0PeMplDMpFm



15:34:24



44



5,304.0000



XLON



07003070000154483-E0PeMplDMqT7



15:34:24



242



5,304.0000



XLON



07003070000154483-E0PeMplDMqT0



15:35:05



196



5,302.0000



XLON



05003050000152351-E0PeMplDMrHf



15:36:25



103



5,302.0000



XLON



05003050000155391-E0PeMplDMsWR



15:36:33



106



5,302.0000



XLON



05003050000155391-E0PeMplDMsc7



15:36:52



83



5,302.0000



XLON



05003050000155999-E0PeMplDMsrs



15:37:58



78



5,300.0000



XLON



05003050000156465-E0PeMplDMtg0



15:37:58



150



5,300.0000



XLON



07003070000154326-E0PeMplDMtfo



15:37:58



62



5,300.0000



XLON



07003070000155233-E0PeMplDMtfq



15:38:49



71



5,298.0000



XLON



05003050000154239-E0PeMplDMuQv



15:39:45



250



5,300.0000



XLON



05003050000157243-E0PeMplDMv8N



15:41:28



337



5,300.0000



XLON



05003050000158113-E0PeMplDMwiN



15:43:24



289



5,300.0000



XLON



05003050000158717-E0PeMplDMyXz



15:45:16



262



5,306.0000



XLON



07003070000159918-E0PeMplDMzps



15:45:18



82



5,304.0000



XLON



05003050000159787-E0PeMplDMzs9



15:45:18



71



5,304.0000



XLON



05003050000159788-E0PeMplDMzsB



15:45:18



66



5,304.0000



XLON



07003070000159919-E0PeMplDMzsD



15:46:04



246



5,304.0000



XLON



05003050000160160-E0PeMplDN0eL



15:46:46



316



5,304.0000



XLON



05003050000160222-E0PeMplDN1OX



15:47:45



27



5,308.0000



XLON



05003050000160958-E0PeMplDN372



15:48:20



299



5,308.0000



XLON



05003050000160958-E0PeMplDN3YB



15:48:20



177



5,308.0000



XLON



05003050000161115-E0PeMplDN3YF



15:50:07



40



5,312.0000



XLON



05003050000161924-E0PeMplDN4oD



15:50:13



228



5,312.0000



XLON



05003050000161924-E0PeMplDN4yd



15:51:01



88



5,310.0000



XLON



07003070000161777-E0PeMplDN6iN



15:51:02



157



5,310.0000



XLON



07003070000161777-E0PeMplDN6jZ



15:51:05



200



5,312.0000



XLON



07003070000162559-E0PeMplDN6xN



15:53:21



13



5,324.0000



XLON



07003070000163575-E0PeMplDNAkN



15:53:43



90



5,330.0000



XLON



07003070000163739-E0PeMplDNBPb



15:53:50



66



5,330.0000



XLON



07003070000163786-E0PeMplDNBhj



15:53:50



94



5,330.0000



XLON



07003070000163786-E0PeMplDNBhm



15:54:24



120



5,330.0000



XLON



05003050000163959-E0PeMplDNCIF



15:54:55



249



5,328.0000



XLON



05003050000163658-E0PeMplDNCf5



15:55:24



203



5,324.0000



XLON



05003050000163707-E0PeMplDNDGZ



15:55:42



113



5,322.0000



XLON



05003050000164090-E0PeMplDNDji



15:55:42



70



5,322.0000



XLON



05003050000164090-E0PeMplDNDj4



15:56:23



261



5,320.0000



XLON



07003070000164820-E0PeMplDNESj



15:56:26



261



5,318.0000



XLON



05003050000164764-E0PeMplDNEVS



15:57:55



183



5,310.0000



XLON



07003070000165669-E0PeMplDNFiA



15:58:14



213



5,308.0000



XLON



07003070000165512-E0PeMplDNG4f



16:00:02



139



5,304.0000



XLON



05003050000166833-E0PeMplDNHuL



16:00:02



73



5,304.0000



XLON



05003050000166833-E0PeMplDNHuN



16:00:03



113



5,302.0000



XLON



05003050000166422-E0PeMplDNHxV



16:00:03



89



5,302.0000



XLON



05003050000166422-E0PeMplDNHxT



16:01:46



111



5,302.0000



XLON



05003050000167551-E0PeMplDNJgC



16:01:46



89



5,302.0000



XLON



05003050000167551-E0PeMplDNJfx



16:03:37



198



5,302.0000



XLON



07003070000168417-E0PeMplDNKxy



16:04:31



111



5,302.0000



XLON



05003050000168926-E0PeMplDNLt6



16:04:35



46



5,302.0000



XLON



05003050000169009-E0PeMplDNLxZ



16:04:35



84



5,302.0000



XLON



05003050000169009-E0PeMplDNLxb



16:08:01



13



5,310.0000



XLON



07003070000170651-E0PeMplDNOkF



16:08:04



335



5,310.0000



XLON



07003070000170651-E0PeMplDNOn0



16:08:27



58



5,306.0000



XLON



07003070000170970-E0PeMplDNP5V



16:08:27



340



5,308.0000



XLON



05003050000170456-E0PeMplDNP4i



16:08:27



64



5,308.0000



XLON



07003070000170740-E0PeMplDNP4m



16:08:27



81



5,308.0000



XLON



07003070000170780-E0PeMplDNP4o



16:10:42



81



5,302.0000



XLON



05003050000171580-E0PeMplDNRMg



16:10:42



50



5,302.0000



XLON



05003050000171580-E0PeMplDNRMS



16:10:43



81



5,302.0000



XLON



05003050000171580-E0PeMplDNRO0



16:10:43



81



5,302.0000



XLON



05003050000171580-E0PeMplDNRNf



16:10:44



14



5,302.0000



XLON



05003050000171580-E0PeMplDNROb



16:10:44



79



5,302.0000



XLON



05003050000171580-E0PeMplDNROR



16:10:44



81



5,302.0000



XLON



05003050000171580-E0PeMplDNROD



16:12:20



200



5,304.0000



XLON



05003050000172803-E0PeMplDNT1R



16:12:20



6



5,304.0000



XLON



05003050000172803-E0PeMplDNT1T



16:12:20



2



5,304.0000



XLON



05003050000172803-E0PeMplDNT1V



16:12:20



100



5,304.0000



XLON



05003050000172803-E0PeMplDNT1X



16:12:20



88



5,304.0000



XLON



05003050000172803-E0PeMplDNT1Z



16:13:03



462



5,304.0000



XLON



07003070000173213-E0PeMplDNTzE



16:15:04



304



5,302.0000



XLON



05003050000172634-E0PeMplDNVmf



16:15:04



260



5,304.0000



XLON



05003050000173815-E0PeMplDNVmJ



16:16:20



62



5,310.0000



XLON



05003050000174660-E0PeMplDNXso



16:16:20



330



5,310.0000



XLON



07003070000174826-E0PeMplDNXsq



16:16:47



114



5,308.0000



XLON



07003070000174723-E0PeMplDNY3d



16:16:47



105



5,308.0000



XLON



07003070000174724-E0PeMplDNY3f



16:17:45



205



5,304.0000



XLON



05003050000175057-E0PeMplDNajF



16:17:45



78



5,304.0000



XLON



05003050000175057-E0PeMplDNajH



16:17:45



62



5,306.0000



XLON



05003050000174700-E0PeMplDNahq



16:17:45



275



5,306.0000



XLON



05003050000174810-E0PeMplDNahs



16:19:59



19



5,300.0000



XLON



05003050000175360-E0PeMplDNd6P



16:19:59



116



5,300.0000



XLON



05003050000175360-E0PeMplDNd6H



16:19:59



260



5,300.0000



XLON



05003050000175360-E0PeMplDNd6L



16:20:29



21



5,298.0000



XLON



05003050000175297-E0PeMplDNdcU



16:20:59



344



5,298.0000



XLON



05003050000175297-E0PeMplDNdze



16:21:19



79



5,298.0000



XLON



05003050000175681-E0PeMplDNeHN



16:21:25



203



5,298.0000



XLON



05003050000175681-E0PeMplDNeK6



16:21:26



130



5,296.0000



XLON



07003070000175811-E0PeMplDNeMo



16:21:26



65



5,296.0000



XLON



07003070000175425-E0PeMplDNeLy



16:22:53



87



5,294.0000



XLON



05003050000175434-E0PeMplDNfTB



16:22:53



257



5,296.0000



XLON



07003070000176068-E0PeMplDNfSz



16:22:53



282



5,294.0000



XLON



05003050000175682-E0PeMplDNfTD



16:22:53



221



5,292.0000



XLON



05003050000175909-E0PeMplDNfTP



16:24:46



140



5,294.0000



XLON



05003050000176237-E0PeMplDNitE



16:25:27



48



5,294.0000



XLON



05003050000176237-E0PeMplDNjc3



16:25:29



98



5,294.0000



XLON



05003050000176237-E0PeMplDNjif



16:26:05



269



5,296.0000



XLON



05003050000176512-E0PeMplDNkxF



16:26:54



115



5,296.0000



XLON



05003050000176575-E0PeMplDNmBe



16:28:06



127



5,292.0000



XLON



05003050000176751-E0PeMplDNnyN



16:28:59



452



5,292.0000



XLON



07003070000177076-E0PeMplDNpA2





 


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
 
 
POSPKBBPABDDFBB

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 5,511.00
52 Week Low 3,624.00
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