Upgrade Now

Transaction in Own Shares

By Sharecast

Date: Tuesday 30 Dec 2025







RNS Number : 0349N
Ashtead Group PLC
30 December 2025
 


































Transaction in Own Shares


 


Ashtead Group plc (the Company) announces that on 29 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:



73,420

















 



 



Date of transaction:



29 December 2025

































 



 



Average price paid per share (pence):



5,164.6448



 



 



Lowest price paid per share (pence):



5,144.0000



 



 



Highest price paid per share (pence):



5,206.0000

















 



 



Broker:



J.P. Morgan Securities plc





 


Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,002,125 (excluding Treasury shares), and the Company will hold 34,352,708 ordinary shares in Treasury.


 


The figure of 417,002,125 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



08:02:22



113



5,206.0000



XLON



07003070000006034-E0PjRY8hxTWi



08:02:22



151



5,206.0000



XLON



07003070000006034-E0PjRY8hxTWk



08:02:23



251



5,204.0000



XLON



05003050000005914-E0PjRY8hxTXT



08:02:23



179



5,204.0000



XLON



07003070000005964-E0PjRY8hxTXV



08:03:13



106



5,202.0000



XLON



05003050000005987-E0PjRY8hxUdg



08:03:13



80



5,202.0000



XLON



05003050000006088-E0PjRY8hxUdi



08:04:33



103



5,190.0000



XLON



05003050000006157-E0PjRY8hxW44



08:04:33



245



5,190.0000



XLON



07003070000006132-E0PjRY8hxW42



08:09:15



134



5,186.0000



XLON



07003070000007117-E0PjRY8hxbDf



08:09:15



17



5,186.0000



XLON



07003070000007117-E0PjRY8hxbDh



08:09:25



60



5,184.0000



XLON



05003050000006810-E0PjRY8hxbL0



08:09:25



74



5,184.0000



XLON



07003070000006875-E0PjRY8hxbKy



08:09:50



162



5,184.0000



XLON



07003070000007330-E0PjRY8hxbfQ



08:11:26



66



5,188.0000



XLON



07003070000007539-E0PjRY8hxeEs



08:11:26



87



5,188.0000



XLON



07003070000007539-E0PjRY8hxeEx



08:11:28



10



5,188.0000



XLON



05003050000007573-E0PjRY8hxeJu



08:11:28



150



5,188.0000



XLON



05003050000007573-E0PjRY8hxeJw



08:11:28



92



5,188.0000



XLON



05003050000007573-E0PjRY8hxeJy



08:12:59



300



5,186.0000



XLON



05003050000007705-E0PjRY8hxfYQ



08:13:11



135



5,182.0000



XLON



07003070000006813-E0PjRY8hxfiK



08:14:49



133



5,186.0000



XLON



05003050000007849-E0PjRY8hxh8w



08:15:30



110



5,186.0000



XLON



07003070000007951-E0PjRY8hxi3G



08:15:30



21



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3U



08:15:30



7



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3W



08:15:30



9



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3Y



08:15:30



27



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3a



08:15:30



41



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3c



08:15:30



43



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3e



08:15:30



20



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3g



08:15:30



31



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3i



08:15:30



15



5,188.0000



XLON



05003050000008154-E0PjRY8hxi3k



08:16:10



110



5,186.0000



XLON



05003050000008390-E0PjRY8hxiWh



08:16:20



55



5,186.0000



XLON



07003070000008498-E0PjRY8hximd



08:16:35



80



5,186.0000



XLON



07003070000008498-E0PjRY8hxj0k



08:17:22



64



5,186.0000



XLON



05003050000008747-E0PjRY8hxjoW



08:18:12



121



5,184.0000



XLON



05003050000009056-E0PjRY8hxkOV



08:18:18



138



5,180.0000



XLON



07003070000007722-E0PjRY8hxkTc



08:20:14



59



5,178.0000



XLON



05003050000009573-E0PjRY8hxmjg



08:20:14



77



5,178.0000



XLON



05003050000009664-E0PjRY8hxmji



08:20:17



281



5,178.0000



XLON



07003070000010175-E0PjRY8hxmoG



08:22:34



59



5,180.0000



XLON



05003050000010743-E0PjRY8hxouy



08:22:34



90



5,180.0000



XLON



07003070000010527-E0PjRY8hxouw



08:22:35



117



5,178.0000



XLON



07003070000010499-E0PjRY8hxowI



08:22:36



47



5,178.0000



XLON



07003070000010953-E0PjRY8hxoxi



08:22:36



13



5,178.0000



XLON



07003070000010953-E0PjRY8hxoxk



08:25:04



146



5,180.0000



XLON



07003070000011413-E0PjRY8hxqfE



08:25:24



149



5,180.0000



XLON



05003050000011709-E0PjRY8hxqzj



08:25:51



120



5,180.0000



XLON



05003050000011844-E0PjRY8hxrCd



08:26:00



121



5,180.0000



XLON



05003050000011957-E0PjRY8hxrNN



08:26:16



46



5,178.0000



XLON



05003050000011058-E0PjRY8hxrUa



08:26:16



74



5,178.0000



XLON



05003050000011058-E0PjRY8hxrUm



08:26:49



71



5,178.0000



XLON



05003050000012139-E0PjRY8hxroM



08:28:44



123



5,184.0000



XLON



05003050000012659-E0PjRY8hxtLF



08:28:44



4



5,184.0000



XLON



05003050000012659-E0PjRY8hxtLD



08:28:50



136



5,182.0000



XLON



05003050000012379-E0PjRY8hxtRf



08:29:14



66



5,182.0000



XLON



07003070000012899-E0PjRY8hxtjx



08:29:44



114



5,180.0000



XLON



05003050000012773-E0PjRY8hxu8d



08:30:24



185



5,180.0000



XLON



07003070000013307-E0PjRY8hxuxy



08:30:47



83



5,180.0000



XLON



05003050000013318-E0PjRY8hxvLw



08:30:47



7



5,180.0000



XLON



05003050000013318-E0PjRY8hxvLy



08:31:00



66



5,180.0000



XLON



05003050000013393-E0PjRY8hxvZ3



08:31:00



35



5,180.0000



XLON



05003050000013393-E0PjRY8hxvZ5



08:31:43



83



5,182.0000



XLON



07003070000013743-E0PjRY8hxwZG



08:31:43



11



5,182.0000



XLON



07003070000013743-E0PjRY8hxwZI



08:31:43



30



5,182.0000



XLON



07003070000013743-E0PjRY8hxwZK



08:31:43



27



5,182.0000



XLON



07003070000013743-E0PjRY8hxwZM



08:32:40



183



5,182.0000



XLON



05003050000013919-E0PjRY8hxxmx



08:33:04



84



5,182.0000



XLON



05003050000014032-E0PjRY8hxyA1



08:35:01



182



5,184.0000



XLON



05003050000014592-E0PjRY8hxznJ



08:35:21



153



5,182.0000



XLON



07003070000014555-E0PjRY8hy01Z



08:36:00



1



5,180.0000



XLON



07003070000015124-E0PjRY8hy0m5



08:36:00



1



5,180.0000



XLON



07003070000015124-E0PjRY8hy0m7



08:36:02



143



5,180.0000



XLON



07003070000015133-E0PjRY8hy0po



08:38:03



161



5,190.0000



XLON



07003070000015847-E0PjRY8hy2kA



08:38:11



86



5,188.0000



XLON



05003050000015380-E0PjRY8hy2r5



08:38:11



71



5,188.0000



XLON



05003050000015598-E0PjRY8hy2r7



08:39:18



60



5,184.0000



XLON



07003070000015497-E0PjRY8hy3iL



08:39:21



184



5,184.0000



XLON



05003050000016125-E0PjRY8hy3s5



08:43:20



44



5,184.0000



XLON



07003070000017191-E0PjRY8hy6Zg



08:43:57



191



5,184.0000



XLON



07003070000017191-E0PjRY8hy6zX



08:44:01



224



5,182.0000



XLON



05003050000016677-E0PjRY8hy73Q



08:44:09



85



5,180.0000



XLON



05003050000017544-E0PjRY8hy77m



08:44:46



232



5,184.0000



XLON



05003050000017719-E0PjRY8hy7QR



08:44:57



26



5,182.0000



XLON



07003070000017759-E0PjRY8hy7W1



08:44:57



222



5,182.0000



XLON



07003070000017759-E0PjRY8hy7Vv



08:46:04



7



5,178.0000



XLON



07003070000018288-E0PjRY8hy8gi



08:46:04



142



5,178.0000



XLON



07003070000018288-E0PjRY8hy8gr



08:49:15



53



5,184.0000



XLON



07003070000019220-E0PjRY8hyAVY



08:49:15



110



5,184.0000



XLON



07003070000019220-E0PjRY8hyAVa



08:50:21



261



5,184.0000



XLON



05003050000019363-E0PjRY8hyBM4



08:51:00



232



5,184.0000



XLON



05003050000019617-E0PjRY8hyBk8



08:51:20



226



5,182.0000



XLON



07003070000019428-E0PjRY8hyBsw



08:52:47



155



5,182.0000



XLON



05003050000020281-E0PjRY8hyCiR



08:53:10



131



5,180.0000



XLON



07003070000020446-E0PjRY8hyD4V



08:54:58



106



5,174.0000



XLON



05003050000020773-E0PjRY8hyEGJ



08:57:17



138



5,170.0000



XLON



07003070000020948-E0PjRY8hyFmI



08:57:52



21



5,172.0000



XLON



07003070000021849-E0PjRY8hyG7g



08:57:52



58



5,172.0000



XLON



05003050000021722-E0PjRY8hyG7k



08:57:52



65



5,172.0000



XLON



07003070000021849-E0PjRY8hyG7i



08:59:20



18



5,166.0000



XLON



07003070000021435-E0PjRY8hyH6h



08:59:20



28



5,166.0000



XLON



07003070000021435-E0PjRY8hyH5w



08:59:20



85



5,166.0000



XLON



07003070000021435-E0PjRY8hyH6B



08:59:21



11



5,166.0000



XLON



07003070000021435-E0PjRY8hyH6m



09:00:09



67



5,174.0000



XLON



05003050000022640-E0PjRY8hyHuW



09:00:09



91



5,174.0000



XLON



05003050000022640-E0PjRY8hyHuY



09:02:12



173



5,176.0000



XLON



05003050000023707-E0PjRY8hyJdR



09:03:58



220



5,176.0000



XLON



07003070000024752-E0PjRY8hyKZM



09:03:59



137



5,174.0000



XLON



05003050000024471-E0PjRY8hyKaU



09:06:01



35



5,176.0000



XLON



07003070000025689-E0PjRY8hyLgY



09:06:01



21



5,176.0000



XLON



07003070000025689-E0PjRY8hyLga



09:06:02



138



5,174.0000



XLON



07003070000025133-E0PjRY8hyLhp



09:08:04



107



5,174.0000



XLON



05003050000026255-E0PjRY8hyN2U



09:08:04



95



5,174.0000



XLON



05003050000026255-E0PjRY8hyN2b



09:08:49



138



5,172.0000



XLON



05003050000024946-E0PjRY8hyNPm



09:11:02



270



5,168.0000



XLON



07003070000027362-E0PjRY8hyOik



09:12:41



214



5,168.0000



XLON



07003070000027962-E0PjRY8hyPXI



09:12:41



68



5,168.0000



XLON



07003070000027962-E0PjRY8hyPXK



09:13:03



182



5,166.0000



XLON



05003050000027141-E0PjRY8hyPiv



09:14:50



114



5,168.0000



XLON



05003050000028466-E0PjRY8hyQit



09:15:28



148



5,166.0000



XLON



05003050000028441-E0PjRY8hyR9E



09:17:10



21



5,162.0000



XLON



05003050000029510-E0PjRY8hyS6h



09:17:10



21



5,162.0000



XLON



05003050000029510-E0PjRY8hyS6j



09:17:10



69



5,162.0000



XLON



05003050000029510-E0PjRY8hyS6l



09:20:30



236



5,164.0000



XLON



05003050000030495-E0PjRY8hyTzm



09:20:31



157



5,162.0000



XLON



07003070000030546-E0PjRY8hyU0L



09:21:31



118



5,162.0000



XLON



07003070000030965-E0PjRY8hyUVJ



09:22:41



23



5,162.0000



XLON



05003050000031115-E0PjRY8hyV36



09:22:41



37



5,162.0000



XLON



05003050000031115-E0PjRY8hyV38



09:22:41



86



5,162.0000



XLON



05003050000031115-E0PjRY8hyV3A



09:25:07



17



5,162.0000



XLON



07003070000032021-E0PjRY8hyWDR



09:25:07



155



5,162.0000



XLON



07003070000032021-E0PjRY8hyWDT



09:26:02



163



5,162.0000



XLON



05003050000032103-E0PjRY8hyWcN



09:26:23



87



5,166.0000



XLON



05003050000032184-E0PjRY8hyWoB



09:26:23



64



5,166.0000



XLON



07003070000032339-E0PjRY8hyWo9



09:29:59



117



5,166.0000



XLON



05003050000032737-E0PjRY8hyYid



09:29:59



69



5,166.0000



XLON



05003050000032737-E0PjRY8hyYiV



09:30:02



137



5,164.0000



XLON



05003050000032641-E0PjRY8hyYkE



09:31:49



166



5,164.0000



XLON



07003070000033893-E0PjRY8hyZes



09:32:27



190



5,162.0000



XLON



05003050000033708-E0PjRY8hya2e



09:33:46



60



5,164.0000



XLON



05003050000034431-E0PjRY8hyajn



09:33:46



58



5,164.0000



XLON



07003070000034632-E0PjRY8hyajp



09:35:05



134



5,164.0000



XLON



07003070000035366-E0PjRY8hybEL



09:36:01



123



5,164.0000



XLON



07003070000035799-E0PjRY8hybee



09:36:14



71



5,162.0000



XLON



07003070000034592-E0PjRY8hybkA



09:36:55



67



5,162.0000



XLON



07003070000034592-E0PjRY8hyc6Y



09:38:50



140



5,160.0000



XLON



05003050000036538-E0PjRY8hydCD



09:40:46



139



5,160.0000



XLON



05003050000037109-E0PjRY8hyeFi



09:42:18



124



5,160.0000



XLON



05003050000037763-E0PjRY8hyeve



09:44:18



207



5,160.0000



XLON



05003050000038381-E0PjRY8hyg08



09:44:20



117



5,158.0000



XLON



05003050000036191-E0PjRY8hyg15



09:45:55



132



5,158.0000



XLON



07003070000039153-E0PjRY8hygpi



09:46:01



130



5,158.0000



XLON



05003050000038957-E0PjRY8hygug



09:46:40



153



5,156.0000



XLON



07003070000038642-E0PjRY8hyhHy



09:46:40



3



5,156.0000



XLON



07003070000038642-E0PjRY8hyhHt



09:47:41



124



5,156.0000



XLON



07003070000039716-E0PjRY8hyhoP



09:47:41



27



5,156.0000



XLON



07003070000039716-E0PjRY8hyhoR



09:49:45



124



5,154.0000



XLON



07003070000040370-E0PjRY8hyjGu



09:51:47



124



5,154.0000



XLON



07003070000040994-E0PjRY8hyk7j



09:52:25



97



5,152.0000



XLON



05003050000039475-E0PjRY8hykMe



09:54:20



139



5,160.0000



XLON



07003070000041441-E0PjRY8hylIx



09:54:21



135



5,160.0000



XLON



05003050000041503-E0PjRY8hylKB



09:54:26



96



5,158.0000



XLON



07003070000041353-E0PjRY8hylMS



09:54:26



43



5,158.0000



XLON



07003070000041353-E0PjRY8hylMV



09:56:31



114



5,156.0000



XLON



07003070000042432-E0PjRY8hymPB



09:58:04



96



5,156.0000



XLON



07003070000042891-E0PjRY8hynSQ



09:58:04



80



5,156.0000



XLON



07003070000042891-E0PjRY8hynSS



10:01:27



153



5,158.0000



XLON



07003070000043691-E0PjRY8hypnI



10:03:04



124



5,158.0000



XLON



07003070000044298-E0PjRY8hyqVo



10:04:44



170



5,158.0000



XLON



07003070000044773-E0PjRY8hyriL



10:07:15



142



5,156.0000



XLON



05003050000043063-E0PjRY8hytX2



10:07:15



206



5,158.0000



XLON



05003050000045031-E0PjRY8hytWG



10:09:29



178



5,158.0000



XLON



05003050000045826-E0PjRY8hyuXe



10:11:14



189



5,158.0000



XLON



07003070000046564-E0PjRY8hyvRs



10:11:32



151



5,156.0000



XLON



05003050000045524-E0PjRY8hyvcR



10:14:13



153



5,156.0000



XLON



05003050000047368-E0PjRY8hywbI



10:14:39



173



5,156.0000



XLON



07003070000047577-E0PjRY8hywlP



10:18:04



215



5,158.0000



XLON



07003070000048865-E0PjRY8hyxyq



10:19:21



48



5,158.0000



XLON



05003050000049124-E0PjRY8hyySR



10:19:21



7



5,158.0000



XLON



05003050000049124-E0PjRY8hyyST



10:19:21



36



5,158.0000



XLON



05003050000049124-E0PjRY8hyySV



10:19:21



115



5,158.0000



XLON



05003050000049124-E0PjRY8hyySX



10:20:33



154



5,156.0000



XLON



07003070000048169-E0PjRY8hyypi



10:20:33



48



5,156.0000



XLON



07003070000048169-E0PjRY8hyypk



10:22:33



150



5,156.0000



XLON



05003050000050074-E0PjRY8hyzQC



10:23:04



44



5,156.0000



XLON



05003050000050213-E0PjRY8hyzYc



10:23:51



103



5,156.0000



XLON



07003070000050624-E0PjRY8hyzoa



10:26:44



188



5,158.0000



XLON



07003070000051361-E0PjRY8hz0qR



10:28:50



234



5,156.0000



XLON



05003050000051744-E0PjRY8hz1g1



10:29:56



169



5,156.0000



XLON



07003070000052068-E0PjRY8hz2Ae



10:31:28



169



5,158.0000



XLON



07003070000052590-E0PjRY8hz2qT



10:33:04



48



5,158.0000



XLON



07003070000053161-E0PjRY8hz3Oz



10:33:53



138



5,158.0000



XLON



07003070000053259-E0PjRY8hz3uP



10:34:21



24



5,158.0000



XLON



05003050000053418-E0PjRY8hz4Fx



10:34:44



25



5,158.0000



XLON



07003070000053655-E0PjRY8hz4MK



10:34:44



113



5,158.0000



XLON



07003070000053655-E0PjRY8hz4MM



10:36:01



20



5,158.0000



XLON



05003050000053904-E0PjRY8hz4nt



10:36:01



159



5,158.0000



XLON



05003050000053904-E0PjRY8hz4nv



10:36:01



34



5,158.0000



XLON



05003050000053904-E0PjRY8hz4nx



10:36:01



15



5,158.0000



XLON



05003050000053904-E0PjRY8hz4nz



10:38:27



181



5,158.0000



XLON



05003050000054574-E0PjRY8hz5eQ



10:39:23



153



5,156.0000



XLON



05003050000054364-E0PjRY8hz5p9



10:39:29



115



5,154.0000



XLON



07003070000054940-E0PjRY8hz5sz



10:41:01



124



5,156.0000



XLON



07003070000055362-E0PjRY8hz6VY



10:41:01



15



5,156.0000



XLON



07003070000055362-E0PjRY8hz6Va



10:42:41



133



5,156.0000



XLON



07003070000055843-E0PjRY8hz70Z



10:44:21



8



5,156.0000



XLON



05003050000056111-E0PjRY8hz7mB



10:44:21



8



5,156.0000



XLON



05003050000056111-E0PjRY8hz7mD



10:44:21



126



5,156.0000



XLON



05003050000056111-E0PjRY8hz7mF



10:44:21



10



5,156.0000



XLON



05003050000056111-E0PjRY8hz7mH



10:45:43



4



5,154.0000



XLON



07003070000054940-E0PjRY8hz86x



10:47:57



32



5,156.0000



XLON



07003070000057000-E0PjRY8hz8oy



10:47:57



136



5,156.0000



XLON



07003070000057000-E0PjRY8hz8p2



10:49:21



126



5,156.0000



XLON



07003070000057440-E0PjRY8hz9Gl



10:49:21



68



5,156.0000



XLON



07003070000057440-E0PjRY8hz9Gn



10:49:21



15



5,156.0000



XLON



07003070000057440-E0PjRY8hz9Gp



10:49:45



194



5,154.0000



XLON



07003070000056691-E0PjRY8hz9Qz



10:51:42



85



5,156.0000



XLON



05003050000057692-E0PjRY8hzA73



10:51:42



28



5,156.0000



XLON



05003050000057692-E0PjRY8hzA75



10:52:14



71



5,154.0000



XLON



07003070000057842-E0PjRY8hzADk



10:52:14



65



5,154.0000



XLON



07003070000057842-E0PjRY8hzADq



10:53:41



125



5,152.0000



XLON



07003070000058217-E0PjRY8hzAXk



10:56:23



152



5,156.0000



XLON



07003070000059079-E0PjRY8hzBNU



10:57:41



86



5,156.0000



XLON



07003070000059451-E0PjRY8hzBlE



10:59:21



4



5,156.0000



XLON



05003050000059719-E0PjRY8hzCPI



10:59:21



12



5,156.0000



XLON



05003050000059719-E0PjRY8hzCPK



10:59:21



35



5,156.0000



XLON



05003050000059719-E0PjRY8hzCPM



10:59:21



33



5,156.0000



XLON



05003050000059719-E0PjRY8hzCPO



10:59:21



90



5,156.0000



XLON



05003050000059719-E0PjRY8hzCPQ



10:59:26



90



5,154.0000



XLON



07003070000058771-E0PjRY8hzCR7



11:00:52



45



5,154.0000



XLON



07003070000058771-E0PjRY8hzDFn



11:02:50



195



5,156.0000



XLON



07003070000060570-E0PjRY8hzE2r



11:06:03



135



5,158.0000



XLON



07003070000061434-E0PjRY8hzFAz



11:06:03



224



5,158.0000



XLON



07003070000061463-E0PjRY8hzFB1



11:08:50



1



5,158.0000



XLON



07003070000062713-E0PjRY8hzFpB



11:09:37



146



5,158.0000



XLON



07003070000062713-E0PjRY8hzG1E



11:09:55



6



5,158.0000



XLON



07003070000062713-E0PjRY8hzG4d



11:11:14



187



5,158.0000



XLON



05003050000063118-E0PjRY8hzGdD



11:14:21



208



5,160.0000



XLON



07003070000064060-E0PjRY8hzHr2



11:16:01



76



5,160.0000



XLON



05003050000064304-E0PjRY8hzIJA



11:18:04



242



5,160.0000



XLON



07003070000064879-E0PjRY8hzIpR



11:18:05



182



5,158.0000



XLON



05003050000063461-E0PjRY8hzIqP



11:19:44



116



5,158.0000



XLON



07003070000065268-E0PjRY8hzJGq



11:19:44



29



5,158.0000



XLON



07003070000065268-E0PjRY8hzJGs



11:19:44



47



5,158.0000



XLON



07003070000065268-E0PjRY8hzJGu



11:19:44



24



5,158.0000



XLON



07003070000065268-E0PjRY8hzJGw



11:24:39



150



5,156.0000



XLON



05003050000062332-E0PjRY8hzKlm



11:26:19



215



5,166.0000



XLON



05003050000066732-E0PjRY8hzLQI



11:28:59



305



5,170.0000



XLON



05003050000067093-E0PjRY8hzMJb



11:30:30



124



5,172.0000



XLON



05003050000067751-E0PjRY8hzMoo



11:32:11



90



5,170.0000



XLON



07003070000067683-E0PjRY8hzNHx



11:32:11



116



5,170.0000



XLON



07003070000067683-E0PjRY8hzNHz



11:35:53



217



5,170.0000



XLON



05003050000069178-E0PjRY8hzO23



11:36:01



49



5,170.0000



XLON



07003070000069419-E0PjRY8hzO5U



11:36:01



135



5,170.0000



XLON



07003070000069419-E0PjRY8hzO5W



11:37:41



138



5,168.0000



XLON



07003070000067912-E0PjRY8hzOfc



11:37:41



59



5,168.0000



XLON



07003070000068880-E0PjRY8hzOfi



11:37:41



148



5,170.0000



XLON



07003070000070046-E0PjRY8hzOfU



11:37:41



101



5,170.0000



XLON



07003070000070046-E0PjRY8hzOfW



11:41:47



164



5,166.0000



XLON



05003050000071149-E0PjRY8hzQaZ



11:45:53



32



5,168.0000



XLON



07003070000072496-E0PjRY8hzS3J



11:46:24



10



5,168.0000



XLON



05003050000072545-E0PjRY8hzSGn



11:46:24



5



5,168.0000



XLON



05003050000072545-E0PjRY8hzSGp



11:46:47



8



5,168.0000



XLON



05003050000072639-E0PjRY8hzSPa



11:47:10



179



5,168.0000



XLON



07003070000072886-E0PjRY8hzSax



11:48:20



177



5,166.0000



XLON



07003070000072178-E0PjRY8hzSr9



11:50:30



123



5,166.0000



XLON



05003050000073697-E0PjRY8hzThn



11:50:30



34



5,166.0000



XLON



05003050000073697-E0PjRY8hzThp



11:51:01



26



5,166.0000



XLON



05003050000073830-E0PjRY8hzU7W



11:51:01



112



5,166.0000



XLON



05003050000073830-E0PjRY8hzU7Y



11:51:01



54



5,166.0000



XLON



05003050000073830-E0PjRY8hzU7a



11:52:19



167



5,164.0000



XLON



05003050000070453-E0PjRY8hzUca



11:52:19



60



5,164.0000



XLON



05003050000072735-E0PjRY8hzUcc



11:53:45



43



5,162.0000



XLON



07003070000074363-E0PjRY8hzVNV



11:53:45



125



5,162.0000



XLON



07003070000074363-E0PjRY8hzVNH



11:55:57



181



5,162.0000



XLON



05003050000074918-E0PjRY8hzW2m



11:58:19



74



5,158.0000



XLON



05003050000075130-E0PjRY8hzWpO



11:58:19



65



5,158.0000



XLON



05003050000075645-E0PjRY8hzWpQ



11:58:19



210



5,160.0000



XLON



05003050000074247-E0PjRY8hzWo7



11:59:44



51



5,162.0000



XLON



07003070000076399-E0PjRY8hzXM7



12:02:14



155



5,164.0000



XLON



05003050000077191-E0PjRY8hzZ6n



12:03:04



66



5,164.0000



XLON



07003070000078035-E0PjRY8hzZLR



12:03:04



91



5,164.0000



XLON



07003070000078035-E0PjRY8hzZLT



12:08:14



44



5,172.0000



XLON



05003050000080103-E0PjRY8hzbTe



12:08:37



276



5,172.0000



XLON



05003050000080238-E0PjRY8hzbg8



12:09:54



90



5,172.0000



XLON



07003070000080744-E0PjRY8hzcCx



12:09:54



78



5,172.0000



XLON



07003070000080744-E0PjRY8hzcCz



12:14:40



235



5,174.0000



XLON



05003050000081877-E0PjRY8hzeE3



12:14:48



272



5,172.0000



XLON



05003050000081365-E0PjRY8hzeIH



12:14:51



114



5,170.0000



XLON



05003050000080041-E0PjRY8hzeKK



12:16:47



87



5,170.0000



XLON



05003050000080041-E0PjRY8hzf53



12:16:47



189



5,172.0000



XLON



05003050000082507-E0PjRY8hzf4f



12:19:44



53



5,172.0000



XLON



05003050000083300-E0PjRY8hzfup



12:20:27



30



5,174.0000



XLON



05003050000083537-E0PjRY8hzg6j



12:21:24



129



5,174.0000



XLON



07003070000083919-E0PjRY8hzgQF



12:21:24



23



5,174.0000



XLON



07003070000083919-E0PjRY8hzgQH



12:21:44



158



5,172.0000



XLON



05003050000083300-E0PjRY8hzgX1



12:22:30



17



5,170.0000



XLON



07003070000082422-E0PjRY8hzgnw



12:22:44



108



5,170.0000



XLON



07003070000082422-E0PjRY8hzgxp



12:29:03



37



5,174.0000



XLON



05003050000085893-E0PjRY8hziqQ



12:29:03



148



5,174.0000



XLON



05003050000085893-E0PjRY8hziqS



12:29:03



41



5,174.0000



XLON



05003050000085893-E0PjRY8hziqU



12:29:03



84



5,174.0000



XLON



05003050000085893-E0PjRY8hziqW



12:29:03



15



5,174.0000



XLON



05003050000085893-E0PjRY8hziqY



12:30:03



168



5,172.0000



XLON



05003050000084847-E0PjRY8hzjA4



12:31:12



120



5,170.0000



XLON



07003070000084733-E0PjRY8hzjTi



12:32:29



15



5,168.0000



XLON



07003070000084246-E0PjRY8hzjuX



12:32:29



118



5,168.0000



XLON



07003070000085197-E0PjRY8hzjuZ



12:32:29



51



5,168.0000



XLON



07003070000084246-E0PjRY8hzjuL



12:34:29



145



5,166.0000



XLON



05003050000086452-E0PjRY8hzkcS



12:35:14



85



5,164.0000



XLON



05003050000086993-E0PjRY8hzkrn



12:37:29



57



5,166.0000



XLON



07003070000088189-E0PjRY8hzlaC



12:40:07



279



5,168.0000



XLON



05003050000088963-E0PjRY8hzmNx



12:40:45



108



5,166.0000



XLON



07003070000088189-E0PjRY8hzmZi



12:40:45



13



5,166.0000



XLON



07003070000088189-E0PjRY8hzmZm



12:42:29



45



5,166.0000



XLON



07003070000089474-E0PjRY8hzn5R



12:43:25



108



5,166.0000



XLON



07003070000089474-E0PjRY8hznOP



12:43:28



13



5,166.0000



XLON



07003070000089474-E0PjRY8hznPm



12:43:28



68



5,166.0000



XLON



07003070000089848-E0PjRY8hznPo



12:45:13



196



5,164.0000



XLON



07003070000089335-E0PjRY8hznx8



12:46:10



59



5,160.0000



XLON



05003050000089727-E0PjRY8hzoSx



12:46:10



91



5,160.0000



XLON



07003070000089584-E0PjRY8hzoSv



12:48:13



22



5,158.0000



XLON



05003050000090968-E0PjRY8hzpLr



12:50:30



111



5,160.0000



XLON



07003070000092441-E0PjRY8hzqMh



12:50:30



31



5,160.0000



XLON



07003070000092441-E0PjRY8hzqMj



12:50:30



44



5,160.0000



XLON



07003070000092441-E0PjRY8hzqMl



12:52:56



185



5,158.0000



XLON



05003050000090968-E0PjRY8hzrAX



12:54:21



7



5,160.0000



XLON



05003050000093645-E0PjRY8hzrr7



12:56:14



54



5,162.0000



XLON



07003070000094267-E0PjRY8hzsbi



12:56:14



163



5,162.0000



XLON



07003070000094267-E0PjRY8hzsbk



12:56:37



256



5,160.0000



XLON



05003050000093823-E0PjRY8hzshK



12:56:37



154



5,162.0000



XLON



05003050000094586-E0PjRY8hzsh7



13:04:42



276



5,166.0000



XLON



07003070000097502-E0PjRY8hzwpx



13:05:01



62



5,166.0000



XLON



07003070000097590-E0PjRY8hzwwp



13:05:01



111



5,166.0000



XLON



07003070000097590-E0PjRY8hzwwr



13:05:01



83



5,166.0000



XLON



07003070000097590-E0PjRY8hzwwt



13:09:59



218



5,166.0000



XLON



05003050000097790-E0PjRY8hzz1H



13:10:00



165



5,166.0000



XLON



07003070000099511-E0PjRY8hzz2D



13:10:02



48



5,166.0000



XLON



07003070000099511-E0PjRY8hzz43



13:10:02



65



5,166.0000



XLON



07003070000099511-E0PjRY8hzz45



13:17:47



111



5,170.0000



XLON



07003070000102511-E0PjRY8i02Ir



13:17:47



12



5,170.0000



XLON



07003070000102511-E0PjRY8i02It



13:17:48



111



5,170.0000



XLON



05003050000102455-E0PjRY8i02KS



13:17:48



71



5,170.0000



XLON



05003050000102455-E0PjRY8i02KU



13:17:49



111



5,170.0000



XLON



07003070000102516-E0PjRY8i02LD



13:17:50



111



5,170.0000



XLON



07003070000102520-E0PjRY8i02LZ



13:17:50



12



5,170.0000



XLON



07003070000102520-E0PjRY8i02Lb



13:17:50



9



5,170.0000



XLON



07003070000102520-E0PjRY8i02Ld



13:17:50



15



5,170.0000



XLON



07003070000102520-E0PjRY8i02Lf



13:17:50



37



5,170.0000



XLON



07003070000102520-E0PjRY8i02Lh



13:18:13



111



5,170.0000



XLON



05003050000102584-E0PjRY8i02VQ



13:18:13



54



5,170.0000



XLON



05003050000102584-E0PjRY8i02VS



13:19:30



27



5,170.0000



XLON



07003070000103027-E0PjRY8i02rO



13:19:30



47



5,170.0000



XLON



07003070000103027-E0PjRY8i02rQ



13:19:30



57



5,170.0000



XLON



07003070000103027-E0PjRY8i02rS



13:22:04



85



5,170.0000



XLON



05003050000103767-E0PjRY8i03ZD



13:22:04



8



5,170.0000



XLON



05003050000103767-E0PjRY8i03ZF



13:22:04



18



5,170.0000



XLON



05003050000103767-E0PjRY8i03ZH



13:22:04



48



5,170.0000



XLON



05003050000103767-E0PjRY8i03ZJ



13:22:04



124



5,170.0000



XLON



05003050000103767-E0PjRY8i03ZL



13:22:04



30



5,170.0000



XLON



05003050000103767-E0PjRY8i03ZN



13:22:07



138



5,166.0000



XLON



05003050000103461-E0PjRY8i03bn



13:22:07



291



5,168.0000



XLON



05003050000100188-E0PjRY8i03ay



13:23:55



136



5,170.0000



XLON



07003070000104491-E0PjRY8i04G6



13:26:17



146



5,172.0000



XLON



05003050000105101-E0PjRY8i04pI



13:30:11



86



5,168.0000



XLON



05003050000104356-E0PjRY8i06kj



13:30:11



132



5,170.0000



XLON



05003050000104950-E0PjRY8i06k5



13:30:11



66



5,170.0000



XLON



07003070000106457-E0PjRY8i06k7



13:30:29



61



5,168.0000



XLON



05003050000104356-E0PjRY8i06tm



13:31:01



157



5,168.0000



XLON



07003070000107121-E0PjRY8i07B5



13:32:52



61



5,166.0000



XLON



05003050000105815-E0PjRY8i08Kd



13:32:59



44



5,166.0000



XLON



05003050000105815-E0PjRY8i08MF



13:36:14



28



5,166.0000



XLON



05003050000105815-E0PjRY8i09eW



13:36:14



34



5,166.0000



XLON



05003050000108423-E0PjRY8i09eY



13:36:45



128



5,166.0000



XLON



05003050000108423-E0PjRY8i09qv



13:38:29



59



5,164.0000



XLON



05003050000107252-E0PjRY8i0AI8



13:39:14



80



5,164.0000



XLON



05003050000107252-E0PjRY8i0AUm



13:39:14



83



5,164.0000



XLON



07003070000109789-E0PjRY8i0AUo



13:39:17



178



5,162.0000



XLON



07003070000107864-E0PjRY8i0AXo



13:39:17



83



5,162.0000



XLON



07003070000109132-E0PjRY8i0AXq



13:40:59



83



5,160.0000



XLON



05003050000109677-E0PjRY8i0B0o



13:40:59



79



5,160.0000



XLON



05003050000109677-E0PjRY8i0B0j



13:43:59



150



5,160.0000



XLON



07003070000110933-E0PjRY8i0CM2



13:44:14



7



5,160.0000



XLON



07003070000110933-E0PjRY8i0CQK



13:44:29



123



5,160.0000



XLON



07003070000112473-E0PjRY8i0CSq



13:45:41



78



5,160.0000



XLON



07003070000112473-E0PjRY8i0Clw



13:46:13



20



5,160.0000



XLON



07003070000112473-E0PjRY8i0Cxq



13:46:13



72



5,160.0000



XLON



07003070000113101-E0PjRY8i0Cxs



13:47:27



171



5,160.0000



XLON



07003070000113101-E0PjRY8i0DCz



13:48:35



103



5,162.0000



XLON



07003070000114049-E0PjRY8i0Dxz



13:48:35



148



5,162.0000



XLON



07003070000114049-E0PjRY8i0Dy1



13:50:00



171



5,162.0000



XLON



07003070000115440-E0PjRY8i0EbO



13:51:11



171



5,160.0000



XLON



05003050000114893-E0PjRY8i0FNk



13:52:57



163



5,164.0000



XLON



07003070000117538-E0PjRY8i0GUJ



13:56:01



8



5,164.0000



XLON



07003070000119415-E0PjRY8i0Hob



13:56:01



7



5,164.0000



XLON



07003070000119415-E0PjRY8i0Hod



13:56:01



25



5,164.0000



XLON



07003070000119415-E0PjRY8i0Hof



13:56:01



30



5,164.0000



XLON



07003070000119415-E0PjRY8i0Hoh



13:57:10



139



5,164.0000



XLON



07003070000119878-E0PjRY8i0IKk



13:57:41



11



5,164.0000



XLON



05003050000119977-E0PjRY8i0IVx



13:58:56



238



5,166.0000



XLON



07003070000120469-E0PjRY8i0J4Z



13:59:28



221



5,166.0000



XLON



05003050000120697-E0PjRY8i0JWM



14:01:01



50



5,166.0000



XLON



05003050000121679-E0PjRY8i0KPc



14:01:24



6



5,166.0000



XLON



05003050000121984-E0PjRY8i0KYM



14:01:24



50



5,166.0000



XLON



05003050000121984-E0PjRY8i0KYO



14:01:47



92



5,166.0000



XLON



07003070000122363-E0PjRY8i0KgG



14:02:41



8



5,168.0000



XLON



07003070000122959-E0PjRY8i0L68



14:02:41



10



5,168.0000



XLON



07003070000122959-E0PjRY8i0L6A



14:02:41



35



5,168.0000



XLON



07003070000122959-E0PjRY8i0L6C



14:03:04



64



5,168.0000



XLON



07003070000123135-E0PjRY8i0LFN



14:03:04



5



5,168.0000



XLON



07003070000123135-E0PjRY8i0LFL



14:03:04



102



5,168.0000



XLON



07003070000123135-E0PjRY8i0LFI



14:03:05



20



5,168.0000



XLON



07003070000123135-E0PjRY8i0LFe



14:04:42



290



5,166.0000



XLON



07003070000123708-E0PjRY8i0M8q



14:06:24



233



5,170.0000



XLON



07003070000124534-E0PjRY8i0N8e



14:06:29



246



5,168.0000



XLON



05003050000124233-E0PjRY8i0NGx



14:08:51



98



5,166.0000



XLON



05003050000124979-E0PjRY8i0OXe



14:11:04



13



5,168.0000



XLON



05003050000126691-E0PjRY8i0Pp9



14:11:04



36



5,168.0000



XLON



05003050000126691-E0PjRY8i0PpB



14:11:31



183



5,168.0000



XLON



07003070000127004-E0PjRY8i0Q4d



14:15:14



30



5,168.0000



XLON



07003070000129005-E0PjRY8i0S4a



14:15:14



147



5,168.0000



XLON



07003070000129005-E0PjRY8i0S4c



14:19:16



343



5,170.0000



XLON



07003070000131409-E0PjRY8i0UUP



14:20:03



226



5,172.0000



XLON



05003050000131719-E0PjRY8i0V24



14:24:16



323



5,178.0000



XLON



05003050000133962-E0PjRY8i0X6D



14:24:40



61



5,178.0000



XLON



05003050000134196-E0PjRY8i0XIE



14:26:14



328



5,176.0000



XLON



05003050000133959-E0PjRY8i0Y2G



14:27:20



142



5,176.0000



XLON



05003050000135489-E0PjRY8i0YNb



14:27:20



110



5,176.0000



XLON



05003050000135489-E0PjRY8i0YNd



14:27:23



273



5,174.0000



XLON



05003050000133963-E0PjRY8i0YOe



14:30:16



37



5,176.0000



XLON



05003050000137541-E0PjRY8i0bmZ



14:30:16



174



5,176.0000



XLON



05003050000137541-E0PjRY8i0bmb



14:30:27



108



5,174.0000



XLON



05003050000136450-E0PjRY8i0cCj



14:30:27



235



5,174.0000



XLON



05003050000136450-E0PjRY8i0cCf



14:31:39



270



5,172.0000



XLON



05003050000137542-E0PjRY8i0enD



14:32:20



277



5,172.0000



XLON



07003070000139517-E0PjRY8i0g3e



14:33:06



11



5,174.0000



XLON



07003070000140764-E0PjRY8i0hRb



14:33:06



8



5,174.0000



XLON



07003070000140764-E0PjRY8i0hRd



14:33:06



13



5,174.0000



XLON



07003070000140764-E0PjRY8i0hRf



14:33:06



35



5,174.0000



XLON



07003070000140764-E0PjRY8i0hRh



14:33:29



67



5,174.0000



XLON



05003050000141096-E0PjRY8i0i4H



14:33:36



239



5,174.0000



XLON



07003070000141265-E0PjRY8i0iG5



14:33:36



54



5,174.0000



XLON



07003070000141265-E0PjRY8i0iG7



14:34:23



128



5,174.0000



XLON



05003050000141965-E0PjRY8i0jcO



14:35:35



400



5,174.0000



XLON



07003070000142818-E0PjRY8i0lQy



14:35:35



14



5,174.0000



XLON



07003070000142818-E0PjRY8i0lR3



14:36:56



421



5,178.0000



XLON



07003070000144216-E0PjRY8i0ndH



14:38:21



187



5,176.0000



XLON



05003050000144130-E0PjRY8i0piz



14:38:49



90



5,174.0000



XLON



05003050000144038-E0PjRY8i0qMV



14:38:49



142



5,174.0000



XLON



07003070000144137-E0PjRY8i0qMX



14:38:49



68



5,174.0000



XLON



07003070000145856-E0PjRY8i0qMZ



14:39:27



12



5,176.0000



XLON



05003050000146541-E0PjRY8i0rI3



14:39:27



1



5,176.0000



XLON



05003050000146541-E0PjRY8i0rI5



14:39:27



9



5,176.0000



XLON



05003050000146541-E0PjRY8i0rI7



14:39:27



44



5,176.0000



XLON



05003050000146541-E0PjRY8i0rI9



14:39:44



62



5,174.0000



XLON



07003070000146267-E0PjRY8i0rjq



14:40:41



185



5,172.0000



XLON



05003050000140385-E0PjRY8i0tHr



14:40:41



170



5,172.0000



XLON



07003070000145727-E0PjRY8i0tHt



14:40:44



227



5,170.0000



XLON



05003050000146542-E0PjRY8i0tLW



14:40:44



64



5,170.0000



XLON



05003050000147424-E0PjRY8i0tLY



14:41:58



326



5,168.0000



XLON



07003070000147408-E0PjRY8i0v13



14:42:50



254



5,170.0000



XLON



07003070000149081-E0PjRY8i0vqs



14:44:11



83



5,168.0000



XLON



05003050000150356-E0PjRY8i0xvQ



14:44:11



257



5,168.0000



XLON



05003050000150356-E0PjRY8i0xvS



14:44:20



18



5,164.0000



XLON



05003050000150480-E0PjRY8i0y7J



14:44:20



184



5,166.0000



XLON



05003050000148707-E0PjRY8i0y6Q



14:45:16



168



5,164.0000



XLON



05003050000150480-E0PjRY8i0zgO



14:45:16



19



5,164.0000



XLON



05003050000150480-E0PjRY8i0zgT



14:46:12



119



5,162.0000



XLON



05003050000151594-E0PjRY8i11KC



14:46:14



62



5,162.0000



XLON



05003050000151594-E0PjRY8i11MQ



14:47:24



133



5,164.0000



XLON



05003050000153079-E0PjRY8i12jd



14:48:15



147



5,164.0000



XLON



05003050000153079-E0PjRY8i13u0



14:48:33



3



5,162.0000



XLON



05003050000151594-E0PjRY8i14Qo



14:48:33



7



5,162.0000



XLON



05003050000151594-E0PjRY8i14Qw



14:48:56



56



5,162.0000



XLON



07003070000154518-E0PjRY8i14x6



14:48:56



225



5,162.0000



XLON



07003070000154518-E0PjRY8i14xA



14:49:11



135



5,160.0000



XLON



07003070000151567-E0PjRY8i15Fz



14:51:03



227



5,162.0000



XLON



07003070000156092-E0PjRY8i17B2



14:52:57



285



5,162.0000



XLON



05003050000157819-E0PjRY8i195i



14:53:05



74



5,160.0000



XLON



07003070000151567-E0PjRY8i19CO



14:53:05



222



5,160.0000



XLON



07003070000157585-E0PjRY8i19CU



14:53:49



286



5,164.0000



XLON



05003050000158719-E0PjRY8i1A9U



14:55:09



220



5,162.0000



XLON



07003070000158632-E0PjRY8i1BZn



14:56:06



76



5,162.0000



XLON



05003050000159770-E0PjRY8i1ChR



14:56:06



168



5,162.0000



XLON



05003050000159770-E0PjRY8i1ChX



14:56:06



10



5,162.0000



XLON



05003050000159770-E0PjRY8i1ChZ



14:56:07



11



5,160.0000



XLON



07003070000159752-E0PjRY8i1Cl0



14:56:07



49



5,160.0000



XLON



07003070000159752-E0PjRY8i1Cl3



14:58:29



297



5,160.0000



XLON



07003070000161676-E0PjRY8i1EtR



14:58:29



17



5,160.0000



XLON



07003070000161676-E0PjRY8i1EtT



14:59:06



168



5,158.0000



XLON



05003050000159771-E0PjRY8i1FV8



14:59:06



27



5,158.0000



XLON



05003050000159771-E0PjRY8i1FVB



14:59:18



55



5,156.0000



XLON



05003050000160874-E0PjRY8i1Fdz



14:59:59



107



5,158.0000



XLON



07003070000162327-E0PjRY8i1GWs



15:01:31



272



5,160.0000



XLON



05003050000163586-E0PjRY8i1IKE



15:02:20



172



5,160.0000



XLON



05003050000164738-E0PjRY8i1Iyq



15:02:20



177



5,160.0000



XLON



05003050000164738-E0PjRY8i1Iys



15:02:21



96



5,158.0000



XLON



07003070000163557-E0PjRY8i1Izb



15:02:23



183



5,156.0000



XLON



07003070000163171-E0PjRY8i1J5M



15:02:23



166



5,158.0000



XLON



07003070000163557-E0PjRY8i1J4k



15:05:00



127



5,158.0000



XLON



07003070000166610-E0PjRY8i1MQc



15:05:03



60



5,158.0000



XLON



07003070000166610-E0PjRY8i1MSd



15:05:12



47



5,158.0000



XLON



07003070000166610-E0PjRY8i1MjJ



15:05:46



236



5,160.0000



XLON



07003070000167072-E0PjRY8i1NQF



15:06:17



93



5,158.0000



XLON



07003070000166882-E0PjRY8i1O1T



15:06:17



180



5,158.0000



XLON



07003070000166882-E0PjRY8i1O1c



15:09:53



230



5,160.0000



XLON



07003070000168956-E0PjRY8i1Rmi



15:10:12



244



5,156.0000



XLON



05003050000169206-E0PjRY8i1SA1



15:10:12



246



5,158.0000



XLON



07003070000168070-E0PjRY8i1S8P



15:11:20



209



5,154.0000



XLON



05003050000170169-E0PjRY8i1TSr



15:11:20



177



5,156.0000



XLON



07003070000170217-E0PjRY8i1TP9



15:12:11



154



5,154.0000



XLON



07003070000171610-E0PjRY8i1Uzm



15:12:35



231



5,152.0000



XLON



07003070000171587-E0PjRY8i1VS1



15:12:36



16



5,150.0000



XLON



05003050000171536-E0PjRY8i1VT7



15:12:36



47



5,150.0000



XLON



05003050000171536-E0PjRY8i1VT5



15:14:02



176



5,144.0000



XLON



05003050000172735-E0PjRY8i1XEy



15:15:59



204



5,152.0000



XLON



07003070000173754-E0PjRY8i1ZCq



15:16:11



238



5,150.0000



XLON



05003050000173692-E0PjRY8i1ZgN



15:17:57



165



5,154.0000



XLON



05003050000175302-E0PjRY8i1bDq



15:19:07



62



5,154.0000



XLON



05003050000175302-E0PjRY8i1c5z



15:19:07



189



5,154.0000



XLON



07003070000176261-E0PjRY8i1c61



15:20:42



210



5,154.0000



XLON



07003070000177231-E0PjRY8i1e5B



15:20:42



19



5,154.0000



XLON



07003070000177231-E0PjRY8i1e5D



15:22:03



255



5,156.0000



XLON



07003070000178486-E0PjRY8i1g1M



15:24:23



4



5,156.0000



XLON



07003070000180118-E0PjRY8i1ix6



15:24:23



16



5,156.0000



XLON



07003070000180118-E0PjRY8i1ix8



15:24:23



33



5,156.0000



XLON



07003070000180118-E0PjRY8i1ixA



15:24:23



77



5,156.0000



XLON



07003070000180118-E0PjRY8i1ixC



15:24:23



96



5,156.0000



XLON



07003070000180118-E0PjRY8i1ixE



15:25:24



276



5,154.0000



XLON



05003050000179606-E0PjRY8i1k0J



15:26:34



276



5,150.0000



XLON



07003070000180784-E0PjRY8i1lP2



15:26:34



151



5,152.0000



XLON



05003050000174941-E0PjRY8i1lOL



15:26:34



68



5,152.0000



XLON



07003070000174987-E0PjRY8i1lON



15:26:34



57



5,152.0000



XLON



05003050000180521-E0PjRY8i1lOR



15:27:15



3



5,150.0000



XLON



07003070000181475-E0PjRY8i1m8l



15:27:46



239



5,148.0000



XLON



05003050000181416-E0PjRY8i1mVb



15:27:46



181



5,150.0000



XLON



07003070000181475-E0PjRY8i1mV0



15:32:13



298



5,152.0000



XLON



05003050000183607-E0PjRY8i1q7k



15:32:17



191



5,150.0000



XLON



05003050000182561-E0PjRY8i1qA7



15:32:17



74



5,150.0000



XLON



07003070000183378-E0PjRY8i1qA9



15:32:17



66



5,150.0000



XLON



07003070000184651-E0PjRY8i1qAB



15:33:36



73



5,152.0000



XLON



07003070000185723-E0PjRY8i1rO8



15:37:04



147



5,152.0000



XLON



05003050000186025-E0PjRY8i1uJT



15:37:04



217



5,152.0000



XLON



07003070000185815-E0PjRY8i1uJH



15:37:04



251



5,152.0000



XLON



05003050000186588-E0PjRY8i1uJX



15:37:06



103



5,150.0000



XLON



05003050000185669-E0PjRY8i1uMP



15:37:06



81



5,150.0000



XLON



07003070000186634-E0PjRY8i1uMR



15:37:06



100



5,150.0000



XLON



05003050000186903-E0PjRY8i1uMT



15:37:06



62



5,150.0000



XLON



05003050000187125-E0PjRY8i1uMZ



15:37:06



56



5,150.0000



XLON



07003070000187004-E0PjRY8i1uMV



15:37:06



61



5,150.0000



XLON



07003070000187079-E0PjRY8i1uMX



15:37:06



63



5,150.0000



XLON



07003070000187268-E0PjRY8i1uMb



15:40:14



258



5,150.0000



XLON



07003070000188850-E0PjRY8i1wok



15:41:13



335



5,148.0000



XLON



07003070000188772-E0PjRY8i1xR1



15:41:47



53



5,150.0000



XLON



05003050000190504-E0PjRY8i1xz8



15:41:47



200



5,150.0000



XLON



05003050000190504-E0PjRY8i1xz2



15:42:06



90



5,150.0000



XLON



05003050000190568-E0PjRY8i1yNx



15:42:06



145



5,150.0000



XLON



05003050000190568-E0PjRY8i1yNp



15:43:36



42



5,150.0000



XLON



07003070000191616-E0PjRY8i1zhI



15:43:36



145



5,150.0000



XLON



07003070000191616-E0PjRY8i1zhK



15:44:14



108



5,150.0000



XLON



07003070000191713-E0PjRY8i20Cu



15:46:10



309



5,148.0000



XLON



07003070000192517-E0PjRY8i21dz



15:46:16



168



5,146.0000



XLON



05003050000188756-E0PjRY8i21pV



15:46:16



13



5,146.0000



XLON



05003050000188756-E0PjRY8i21pj



15:46:16



72



5,146.0000



XLON



07003070000189829-E0PjRY8i21pl



15:46:16



260



5,146.0000



XLON



07003070000190673-E0PjRY8i21pn



15:47:38



194



5,146.0000



XLON



05003050000193472-E0PjRY8i23D0



15:50:11



348



5,146.0000



XLON



07003070000195245-E0PjRY8i258C



15:51:05



272



5,144.0000



XLON



07003070000193566-E0PjRY8i25xO



15:52:39



17



5,150.0000



XLON



05003050000197229-E0PjRY8i27Us



15:52:39



271



5,150.0000



XLON



05003050000197229-E0PjRY8i27Uo



15:55:04



241



5,150.0000



XLON



07003070000198770-E0PjRY8i29Xp



15:55:04



47



5,150.0000



XLON



07003070000198770-E0PjRY8i29Xr



15:55:06



288



5,148.0000



XLON



05003050000197173-E0PjRY8i29Zn



15:55:08



236



5,146.0000



XLON



07003070000197292-E0PjRY8i29cc



15:57:20



166



5,156.0000



XLON



05003050000200357-E0PjRY8i2CSD



15:57:20



121



5,156.0000



XLON



05003050000200357-E0PjRY8i2CSF



15:58:37



350



5,160.0000



XLON



07003070000201295-E0PjRY8i2E5o



16:00:42



243



5,158.0000



XLON



05003050000201060-E0PjRY8i2Ga0



16:00:42



370



5,160.0000



XLON



05003050000202617-E0PjRY8i2GZ4



16:00:42



336



5,162.0000



XLON



07003070000202797-E0PjRY8i2GYd



16:01:20



59



5,160.0000



XLON



07003070000203097-E0PjRY8i2HFg



16:02:53



245



5,158.0000



XLON



07003070000203505-E0PjRY8i2IpR



16:03:52



326



5,162.0000



XLON



05003050000204581-E0PjRY8i2JhV



16:05:08



367



5,160.0000



XLON



07003070000204514-E0PjRY8i2Ki1



16:05:19



49



5,162.0000



XLON



07003070000205401-E0PjRY8i2KrC



16:05:33



153



5,162.0000



XLON



07003070000205574-E0PjRY8i2Kzw



16:05:33



12



5,162.0000



XLON



07003070000205574-E0PjRY8i2Kzu



16:11:46



110



5,160.0000



XLON



05003050000207452-E0PjRY8i2Pjl



16:11:46



65



5,160.0000



XLON



05003050000207476-E0PjRY8i2Pjp



16:11:46



75



5,160.0000



XLON



07003070000207744-E0PjRY8i2Pjz



16:11:46



61



5,160.0000



XLON



05003050000207522-E0PjRY8i2Pjr



16:11:46



90



5,160.0000



XLON



05003050000207566-E0PjRY8i2Pjt



16:11:46



66



5,160.0000



XLON



05003050000207611-E0PjRY8i2Pjv



16:11:46



56



5,160.0000



XLON



07003070000207781-E0PjRY8i2Pk1



16:11:46



61



5,160.0000



XLON



05003050000207666-E0PjRY8i2Pjx



16:11:46



66



5,160.0000



XLON



05003050000207800-E0PjRY8i2Pk5



16:11:46



63



5,160.0000



XLON



07003070000207825-E0PjRY8i2Pk3



16:11:46



56



5,160.0000



XLON



05003050000207830-E0PjRY8i2Pk7



16:11:46



66



5,160.0000



XLON



05003050000207903-E0PjRY8i2Pk9



16:11:46



84



5,160.0000



XLON



07003070000208011-E0PjRY8i2PkB



16:11:46



64



5,162.0000



XLON



05003050000206260-E0PjRY8i2PiU



16:11:46



408



5,162.0000



XLON



07003070000206310-E0PjRY8i2PiS



16:11:46



93



5,162.0000



XLON



07003070000207227-E0PjRY8i2PiY



16:12:04



364



5,160.0000



XLON



07003070000208988-E0PjRY8i2Q27



16:13:36



278



5,162.0000



XLON



07003070000209829-E0PjRY8i2RAn



16:13:36



155



5,162.0000



XLON



07003070000209829-E0PjRY8i2RAi



16:15:32



281



5,158.0000



XLON



07003070000208916-E0PjRY8i2SkY



16:15:32



61



5,158.0000



XLON



07003070000211009-E0PjRY8i2Ska



16:17:19



13



5,158.0000



XLON



05003050000211361-E0PjRY8i2UPB



16:17:52



241



5,158.0000



XLON



05003050000211424-E0PjRY8i2UmG



16:17:52



65



5,158.0000



XLON



05003050000211424-E0PjRY8i2UmI



16:18:54



300



5,158.0000



XLON



05003050000211577-E0PjRY8i2VdO



16:19:24



61



5,156.0000



XLON



05003050000211482-E0PjRY8i2Vrw



16:19:24



61



5,156.0000



XLON



05003050000211291-E0PjRY8i2Vrz



16:19:30



226



5,156.0000



XLON



05003050000211291-E0PjRY8i2W0E



16:20:41



440



5,156.0000



XLON



07003070000212049-E0PjRY8i2YII



16:21:45



187



5,154.0000



XLON



05003050000212006-E0PjRY8i2ZLj



16:22:15



212



5,152.0000



XLON



05003050000212287-E0PjRY8i2a0G



16:23:04



1



5,154.0000



XLON



05003050000212404-E0PjRY8i2agd



16:23:05



80



5,154.0000



XLON



07003070000212497-E0PjRY8i2ahx



16:23:05



17



5,154.0000



XLON



07003070000212497-E0PjRY8i2ai3



16:23:06



178



5,154.0000



XLON



07003070000212497-E0PjRY8i2aiJ



16:23:13



75



5,154.0000



XLON



07003070000212497-E0PjRY8i2atk



16:23:13



30



5,154.0000



XLON



07003070000212497-E0PjRY8i2atm



16:24:10



20



5,154.0000



XLON



07003070000212620-E0PjRY8i2bfS



16:24:10



21



5,154.0000



XLON



07003070000212620-E0PjRY8i2bfW



16:24:10



115



5,154.0000



XLON



07003070000212620-E0PjRY8i2bfY



16:24:10



66



5,154.0000



XLON



05003050000212570-E0PjRY8i2bfc



16:24:10



117



5,154.0000



XLON



07003070000212620-E0PjRY8i2bfa



16:24:39



39



5,154.0000



XLON



07003070000212842-E0PjRY8i2cA5



16:24:39



182



5,154.0000



XLON



07003070000212842-E0PjRY8i2cA7



16:24:46



286



5,152.0000



XLON



05003050000212388-E0PjRY8i2cF0



16:24:46



134



5,152.0000



XLON



05003050000212603-E0PjRY8i2cF2





 


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
 
 
POSPKCBQABDDDBB

« Go back to news channel

..

Email this article to a friend

or share it with one of these popular networks:


Top of Page