AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Jan 9, 2026
4709_pos_2026-01-09_31d8c9fa-955b-49e0-96e9-79b9067cc794.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 2314O
Ashtead Group PLC
09 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 8 January 2026 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.
| Description of shares: | Ashtead Group plc - ordinary shares of 10 pence |
| Number of shares repurchased: | 69,500 |
| Date of transaction: | 8 January 2026 |
| Average price paid per share (pence): | 5,361.0694 |
| Lowest price paid per share (pence): | 5,288.0000 |
| Highest price paid per share (pence): | 5,486.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,593,797 (excluding Treasury shares), and the Company will hold 34,761,036 ordinary shares in Treasury.
The figure of 416,593,797 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 |
| 08:01:27 | 304 | 5,402.0000 | XLON | 05003050000004779-E0Pqh8xzBbPA |
| 08:01:27 | 221 | 5,410.0000 | XLON | 05003050000004612-E0Pqh8xzBbLm |
| 08:01:27 | 32 | 5,410.0000 | XLON | 05003050000004612-E0Pqh8xzBbLq |
| 08:01:27 | 64 | 5,412.0000 | XLON | 05003050000004610-E0Pqh8xzBbLI |
| 08:01:27 | 189 | 5,412.0000 | XLON | 05003050000004610-E0Pqh8xzBbLG |
| 08:03:34 | 94 | 5,418.0000 | XLON | 07003070000005337-E0Pqh8xzBh0t |
| 08:03:34 | 88 | 5,418.0000 | XLON | 07003070000005337-E0Pqh8xzBh0v |
| 08:04:40 | 130 | 5,416.0000 | XLON | 05003050000005453-E0Pqh8xzBijj |
| 08:04:40 | 101 | 5,416.0000 | XLON | 05003050000005453-E0Pqh8xzBijs |
| 08:04:41 | 248 | 5,412.0000 | XLON | 07003070000005312-E0Pqh8xzBin4 |
| 08:06:00 | 182 | 5,402.0000 | XLON | 07003070000005846-E0Pqh8xzBklM |
| 08:08:09 | 143 | 5,400.0000 | XLON | 05003050000006230-E0Pqh8xzBo7v |
| 08:08:09 | 68 | 5,400.0000 | XLON | 05003050000006230-E0Pqh8xzBo7y |
| 08:09:56 | 245 | 5,406.0000 | XLON | 05003050000006462-E0Pqh8xzBrMK |
| 08:09:56 | 186 | 5,410.0000 | XLON | 05003050000006487-E0Pqh8xzBrL5 |
| 08:11:11 | 211 | 5,408.0000 | XLON | 05003050000006722-E0Pqh8xzBtCg |
| 08:12:04 | 87 | 5,402.0000 | XLON | 05003050000006683-E0Pqh8xzBu9G |
| 08:12:04 | 80 | 5,402.0000 | XLON | 05003050000006683-E0Pqh8xzBu9I |
| 08:13:03 | 125 | 5,396.0000 | XLON | 07003070000007005-E0Pqh8xzBvhu |
| 08:13:03 | 56 | 5,396.0000 | XLON | 07003070000007005-E0Pqh8xzBvhp |
| 08:13:27 | 28 | 5,392.0000 | XLON | 07003070000006587-E0Pqh8xzBwFg |
| 08:13:27 | 165 | 5,392.0000 | XLON | 07003070000006587-E0Pqh8xzBwFl |
| 08:14:37 | 249 | 5,376.0000 | XLON | 05003050000007186-E0Pqh8xzByE7 |
| 08:14:37 | 166 | 5,376.0000 | XLON | 07003070000007237-E0Pqh8xzByE9 |
| 08:17:03 | 157 | 5,378.0000 | XLON | 07003070000008319-E0Pqh8xzC2TP |
| 08:17:20 | 172 | 5,374.0000 | XLON | 05003050000007858-E0Pqh8xzC2vP |
| 08:18:06 | 130 | 5,378.0000 | XLON | 07003070000008798-E0Pqh8xzC3nP |
| 08:18:12 | 156 | 5,374.0000 | XLON | 05003050000008746-E0Pqh8xzC3tS |
| 08:19:22 | 175 | 5,382.0000 | XLON | 05003050000009414-E0Pqh8xzC5Sd |
| 08:19:45 | 125 | 5,378.0000 | XLON | 05003050000009415-E0Pqh8xzC5sW |
| 08:21:07 | 92 | 5,380.0000 | XLON | 05003050000010135-E0Pqh8xzC7bW |
| 08:23:27 | 185 | 5,388.0000 | XLON | 05003050000011070-E0Pqh8xzC9sJ |
| 08:23:27 | 8 | 5,388.0000 | XLON | 05003050000011070-E0Pqh8xzC9sL |
| 08:23:27 | 78 | 5,388.0000 | XLON | 07003070000011191-E0Pqh8xzC9sN |
| 08:23:27 | 62 | 5,388.0000 | XLON | 07003070000011191-E0Pqh8xzC9sS |
| 08:24:23 | 178 | 5,376.0000 | XLON | 07003070000011526-E0Pqh8xzCAqy |
| 08:24:27 | 178 | 5,372.0000 | XLON | 05003050000011405-E0Pqh8xzCAxr |
| 08:26:01 | 173 | 5,382.0000 | XLON | 07003070000012166-E0Pqh8xzCCxB |
| 08:26:06 | 115 | 5,380.0000 | XLON | 07003070000012167-E0Pqh8xzCD3c |
| 08:27:51 | 35 | 5,378.0000 | XLON | 07003070000012811-E0Pqh8xzCEk5 |
| 08:27:51 | 123 | 5,378.0000 | XLON | 07003070000012811-E0Pqh8xzCEkA |
| 08:29:22 | 116 | 5,374.0000 | XLON | 05003050000012683-E0Pqh8xzCGWL |
| 08:30:13 | 122 | 5,376.0000 | XLON | 05003050000013595-E0Pqh8xzCHh3 |
| 08:31:26 | 120 | 5,390.0000 | XLON | 07003070000014325-E0Pqh8xzCJX4 |
| 08:31:32 | 120 | 5,388.0000 | XLON | 05003050000014041-E0Pqh8xzCJfV |
| 08:33:32 | 120 | 5,384.0000 | XLON | 05003050000014979-E0Pqh8xzCLta |
| 08:34:21 | 126 | 5,384.0000 | XLON | 07003070000015668-E0Pqh8xzCMgX |
| 08:36:28 | 176 | 5,390.0000 | XLON | 07003070000016508-E0Pqh8xzCPS9 |
| 08:36:31 | 126 | 5,388.0000 | XLON | 07003070000016337-E0Pqh8xzCPWj |
| 08:38:29 | 150 | 5,390.0000 | XLON | 05003050000016860-E0Pqh8xzCR7A |
| 08:38:32 | 189 | 5,388.0000 | XLON | 07003070000016851-E0Pqh8xzCREs |
| 08:39:21 | 145 | 5,374.0000 | XLON | 05003050000017365-E0Pqh8xzCSAJ |
| 08:39:21 | 116 | 5,380.0000 | XLON | 07003070000017258-E0Pqh8xzCS8X |
| 08:39:21 | 111 | 5,384.0000 | XLON | 07003070000017560-E0Pqh8xzCS7g |
| 08:41:16 | 107 | 5,378.0000 | XLON | 05003050000018019-E0Pqh8xzCTvL |
| 08:42:24 | 95 | 5,374.0000 | XLON | 07003070000018237-E0Pqh8xzCV0X |
| 08:42:24 | 39 | 5,374.0000 | XLON | 07003070000018237-E0Pqh8xzCV0c |
| 08:42:41 | 59 | 5,376.0000 | XLON | 05003050000018547-E0Pqh8xzCVFK |
| 08:42:41 | 26 | 5,376.0000 | XLON | 05003050000018547-E0Pqh8xzCVFM |
| 08:43:28 | 111 | 5,372.0000 | XLON | 07003070000018760-E0Pqh8xzCW9R |
| 08:44:46 | 134 | 5,368.0000 | XLON | 07003070000019360-E0Pqh8xzCXEq |
| 08:46:10 | 114 | 5,366.0000 | XLON | 05003050000019745-E0Pqh8xzCYUM |
| 08:46:40 | 98 | 5,364.0000 | XLON | 05003050000019165-E0Pqh8xzCYoT |
| 08:47:57 | 79 | 5,362.0000 | XLON | 07003070000020569-E0Pqh8xzCZkJ |
| 08:47:57 | 45 | 5,362.0000 | XLON | 07003070000020569-E0Pqh8xzCZkT |
| 08:48:01 | 55 | 5,360.0000 | XLON | 05003050000020364-E0Pqh8xzCZlp |
| 08:48:01 | 79 | 5,360.0000 | XLON | 05003050000020364-E0Pqh8xzCZlt |
| 08:49:21 | 92 | 5,364.0000 | XLON | 05003050000020940-E0Pqh8xzCaVo |
| 08:51:28 | 85 | 5,370.0000 | XLON | 07003070000021806-E0Pqh8xzCbx5 |
| 08:53:11 | 166 | 5,382.0000 | XLON | 05003050000022147-E0Pqh8xzCdXC |
| 08:53:24 | 179 | 5,380.0000 | XLON | 07003070000022244-E0Pqh8xzCdlx |
| 08:54:52 | 89 | 5,382.0000 | XLON | 07003070000022751-E0Pqh8xzCf27 |
| 08:54:52 | 43 | 5,382.0000 | XLON | 07003070000022751-E0Pqh8xzCf29 |
| 08:54:58 | 73 | 5,376.0000 | XLON | 07003070000022531-E0Pqh8xzCfAb |
| 08:55:03 | 121 | 5,372.0000 | XLON | 05003050000022521-E0Pqh8xzCfLd |
| 08:56:27 | 104 | 5,372.0000 | XLON | 07003070000023452-E0Pqh8xzCgby |
| 08:58:16 | 127 | 5,380.0000 | XLON | 05003050000023729-E0Pqh8xzCiNy |
| 08:58:33 | 148 | 5,378.0000 | XLON | 07003070000023856-E0Pqh8xzCikF |
| 09:00:48 | 119 | 5,376.0000 | XLON | 05003050000024122-E0Pqh8xzCkzO |
| 09:01:06 | 109 | 5,376.0000 | XLON | 05003050000025300-E0Pqh8xzClKu |
| 09:03:40 | 136 | 5,384.0000 | XLON | 07003070000026905-E0Pqh8xzCnes |
| 09:04:50 | 147 | 5,386.0000 | XLON | 07003070000027905-E0Pqh8xzCod0 |
| 09:05:11 | 183 | 5,384.0000 | XLON | 05003050000027339-E0Pqh8xzCpI2 |
| 09:06:27 | 160 | 5,380.0000 | XLON | 07003070000028500-E0Pqh8xzCqGt |
| 09:07:53 | 168 | 5,378.0000 | XLON | 07003070000029302-E0Pqh8xzCraX |
| 09:11:04 | 123 | 5,382.0000 | XLON | 07003070000030428-E0Pqh8xzCtqp |
| 09:11:04 | 172 | 5,380.0000 | XLON | 05003050000029839-E0Pqh8xzCtqr |
| 09:12:41 | 12 | 5,382.0000 | XLON | 07003070000031093-E0Pqh8xzCuhC |
| 09:13:09 | 37 | 5,382.0000 | XLON | 07003070000031256-E0Pqh8xzCv6W |
| 09:13:09 | 41 | 5,382.0000 | XLON | 07003070000031256-E0Pqh8xzCv6Y |
| 09:13:09 | 87 | 5,382.0000 | XLON | 07003070000031256-E0Pqh8xzCv6a |
| 09:13:57 | 74 | 5,378.0000 | XLON | 05003050000030176-E0Pqh8xzCvdp |
| 09:14:36 | 153 | 5,384.0000 | XLON | 05003050000031497-E0Pqh8xzCw0R |
| 09:14:36 | 4 | 5,384.0000 | XLON | 05003050000031497-E0Pqh8xzCw0T |
| 09:17:00 | 176 | 5,380.0000 | XLON | 07003070000031646-E0Pqh8xzCxMX |
| 09:17:00 | 74 | 5,384.0000 | XLON | 05003050000031712-E0Pqh8xzCxL5 |
| 09:17:00 | 62 | 5,384.0000 | XLON | 05003050000032186-E0Pqh8xzCxL7 |
| 09:17:00 | 132 | 5,386.0000 | XLON | 05003050000032572-E0Pqh8xzCxKT |
| 09:17:01 | 62 | 5,374.0000 | XLON | 07003070000032822-E0Pqh8xzCxQR |
| 09:18:30 | 74 | 5,366.0000 | XLON | 07003070000033434-E0Pqh8xzCyoP |
| 09:18:30 | 67 | 5,368.0000 | XLON | 05003050000033266-E0Pqh8xzCynV |
| 09:20:45 | 83 | 5,374.0000 | XLON | 05003050000033734-E0Pqh8xzD0IH |
| 09:21:12 | 98 | 5,370.0000 | XLON | 07003070000033954-E0Pqh8xzD0bK |
| 09:22:35 | 67 | 5,364.0000 | XLON | 05003050000033173-E0Pqh8xzD1fO |
| 09:26:37 | 189 | 5,370.0000 | XLON | 07003070000036188-E0Pqh8xzD52t |
| 09:29:06 | 29 | 5,372.0000 | XLON | 05003050000037032-E0Pqh8xzD6Ql |
| 09:29:06 | 46 | 5,372.0000 | XLON | 05003050000037032-E0Pqh8xzD6Qn |
| 09:29:22 | 29 | 5,372.0000 | XLON | 05003050000037110-E0Pqh8xzD6dW |
| 09:29:22 | 94 | 5,372.0000 | XLON | 05003050000037110-E0Pqh8xzD6dY |
| 09:29:38 | 129 | 5,370.0000 | XLON | 07003070000036776-E0Pqh8xzD6v0 |
| 09:29:38 | 45 | 5,370.0000 | XLON | 07003070000036776-E0Pqh8xzD6v6 |
| 09:31:14 | 160 | 5,368.0000 | XLON | 07003070000037956-E0Pqh8xzD83t |
| 09:33:38 | 146 | 5,374.0000 | XLON | 07003070000038755-E0Pqh8xzD9Sk |
| 09:35:22 | 187 | 5,374.0000 | XLON | 07003070000039380-E0Pqh8xzDAYM |
| 09:35:27 | 190 | 5,372.0000 | XLON | 07003070000038739-E0Pqh8xzDAgC |
| 09:36:30 | 21 | 5,370.0000 | XLON | 07003070000040013-E0Pqh8xzDBOK |
| 09:39:04 | 200 | 5,370.0000 | XLON | 05003050000040437-E0Pqh8xzDCgx |
| 09:39:13 | 197 | 5,368.0000 | XLON | 05003050000039544-E0Pqh8xzDClR |
| 09:39:13 | 85 | 5,366.0000 | XLON | 07003070000040014-E0Pqh8xzDClb |
| 09:39:50 | 109 | 5,362.0000 | XLON | 07003070000040978-E0Pqh8xzDD4U |
| 09:39:59 | 142 | 5,366.0000 | XLON | 07003070000041148-E0Pqh8xzDDBS |
| 09:41:10 | 102 | 5,362.0000 | XLON | 05003050000041309-E0Pqh8xzDEC6 |
| 09:41:10 | 112 | 5,360.0000 | XLON | 07003070000041532-E0Pqh8xzDECU |
| 09:43:31 | 95 | 5,368.0000 | XLON | 07003070000042283-E0Pqh8xzDFFG |
| 09:43:32 | 119 | 5,366.0000 | XLON | 07003070000042151-E0Pqh8xzDFG8 |
| 09:45:52 | 84 | 5,362.0000 | XLON | 05003050000042466-E0Pqh8xzDGVQ |
| 09:45:52 | 99 | 5,364.0000 | XLON | 07003070000042675-E0Pqh8xzDGUj |
| 09:46:07 | 57 | 5,354.0000 | XLON | 07003070000043174-E0Pqh8xzDGog |
| 09:46:07 | 110 | 5,360.0000 | XLON | 05003050000042990-E0Pqh8xzDGkM |
| 09:46:07 | 80 | 5,358.0000 | XLON | 07003070000043198-E0Pqh8xzDGlC |
| 09:49:51 | 69 | 5,344.0000 | XLON | 05003050000043967-E0Pqh8xzDJEt |
| 09:49:56 | 26 | 5,340.0000 | XLON | 07003070000043847-E0Pqh8xzDJMt |
| 09:49:56 | 42 | 5,340.0000 | XLON | 07003070000043847-E0Pqh8xzDJMv |
| 09:53:40 | 194 | 5,342.0000 | XLON | 05003050000045461-E0Pqh8xzDLiC |
| 09:54:23 | 3 | 5,346.0000 | XLON | 05003050000045836-E0Pqh8xzDMFW |
| 09:54:24 | 123 | 5,340.0000 | XLON | 05003050000045727-E0Pqh8xzDMHi |
| 09:54:24 | 70 | 5,344.0000 | XLON | 07003070000045871-E0Pqh8xzDMG6 |
| 09:54:24 | 59 | 5,344.0000 | XLON | 07003070000046030-E0Pqh8xzDMGA |
| 09:57:40 | 126 | 5,344.0000 | XLON | 07003070000046707-E0Pqh8xzDOE0 |
| 09:58:04 | 19 | 5,348.0000 | XLON | 05003050000046925-E0Pqh8xzDORD |
| 09:58:25 | 71 | 5,348.0000 | XLON | 05003050000046925-E0Pqh8xzDOaB |
| 09:58:25 | 148 | 5,348.0000 | XLON | 05003050000046931-E0Pqh8xzDOaD |
| 10:00:03 | 120 | 5,344.0000 | XLON | 07003070000047708-E0Pqh8xzDPYI |
| 10:01:35 | 138 | 5,342.0000 | XLON | 05003050000046336-E0Pqh8xzDQYa |
| 10:02:05 | 74 | 5,338.0000 | XLON | 05003050000047485-E0Pqh8xzDQwT |
| 10:02:54 | 131 | 5,336.0000 | XLON | 05003050000048368-E0Pqh8xzDRHP |
| 10:06:55 | 140 | 5,338.0000 | XLON | 05003050000049886-E0Pqh8xzDTcx |
| 10:08:38 | 94 | 5,336.0000 | XLON | 05003050000049760-E0Pqh8xzDUOn |
| 10:08:38 | 25 | 5,336.0000 | XLON | 05003050000049760-E0Pqh8xzDUOp |
| 10:08:38 | 97 | 5,334.0000 | XLON | 07003070000049386-E0Pqh8xzDUPv |
| 10:08:47 | 101 | 5,330.0000 | XLON | 07003070000051269-E0Pqh8xzDUXu |
| 10:08:47 | 92 | 5,332.0000 | XLON | 05003050000050322-E0Pqh8xzDUWq |
| 10:09:28 | 115 | 5,322.0000 | XLON | 05003050000051708-E0Pqh8xzDV4R |
| 10:09:28 | 115 | 5,324.0000 | XLON | 07003070000051918-E0Pqh8xzDV3n |
| 10:11:17 | 100 | 5,312.0000 | XLON | 05003050000052494-E0Pqh8xzDWGj |
| 10:11:18 | 108 | 5,310.0000 | XLON | 07003070000052611-E0Pqh8xzDWHO |
| 10:13:16 | 89 | 5,314.0000 | XLON | 07003070000053435-E0Pqh8xzDXry |
| 10:13:19 | 89 | 5,312.0000 | XLON | 05003050000053116-E0Pqh8xzDXwj |
| 10:13:19 | 74 | 5,312.0000 | XLON | 07003070000053342-E0Pqh8xzDXwl |
| 10:17:45 | 18 | 5,314.0000 | XLON | 07003070000055062-E0Pqh8xzDaqy |
| 10:17:45 | 104 | 5,314.0000 | XLON | 07003070000055062-E0Pqh8xzDar3 |
| 10:17:50 | 78 | 5,312.0000 | XLON | 05003050000054767-E0Pqh8xzDavh |
| 10:17:50 | 11 | 5,312.0000 | XLON | 05003050000054767-E0Pqh8xzDavc |
| 10:20:31 | 157 | 5,316.0000 | XLON | 07003070000055621-E0Pqh8xzDcbU |
| 10:20:33 | 18 | 5,314.0000 | XLON | 05003050000055418-E0Pqh8xzDccs |
| 10:20:33 | 150 | 5,314.0000 | XLON | 05003050000055418-E0Pqh8xzDccu |
| 10:22:17 | 80 | 5,314.0000 | XLON | 05003050000055965-E0Pqh8xzDdxL |
| 10:23:28 | 88 | 5,312.0000 | XLON | 07003070000056180-E0Pqh8xzDedd |
| 10:23:28 | 116 | 5,316.0000 | XLON | 07003070000056776-E0Pqh8xzDecZ |
| 10:23:28 | 126 | 5,318.0000 | XLON | 05003050000056745-E0Pqh8xzDecA |
| 10:24:32 | 77 | 5,312.0000 | XLON | 07003070000057244-E0Pqh8xzDfEG |
| 10:26:39 | 96 | 5,312.0000 | XLON | 05003050000057736-E0Pqh8xzDg3w |
| 10:27:34 | 77 | 5,310.0000 | XLON | 05003050000056997-E0Pqh8xzDgQx |
| 10:29:52 | 101 | 5,306.0000 | XLON | 07003070000058336-E0Pqh8xzDhdL |
| 10:31:31 | 80 | 5,312.0000 | XLON | 07003070000059621-E0Pqh8xzDiQm |
| 10:31:31 | 76 | 5,312.0000 | XLON | 07003070000059621-E0Pqh8xzDiQp |
| 10:34:26 | 157 | 5,312.0000 | XLON | 07003070000060378-E0Pqh8xzDjqs |
| 10:34:26 | 176 | 5,314.0000 | XLON | 07003070000060598-E0Pqh8xzDjq9 |
| 10:37:32 | 139 | 5,314.0000 | XLON | 07003070000061651-E0Pqh8xzDldi |
| 10:38:17 | 1 | 5,318.0000 | XLON | 07003070000061871-E0Pqh8xzDm5w |
| 10:41:13 | 208 | 5,318.0000 | XLON | 05003050000062580-E0Pqh8xzDnpk |
| 10:41:58 | 144 | 5,320.0000 | XLON | 07003070000062995-E0Pqh8xzDoUJ |
| 10:42:44 | 52 | 5,320.0000 | XLON | 05003050000063055-E0Pqh8xzDouv |
| 10:43:33 | 134 | 5,318.0000 | XLON | 05003050000063210-E0Pqh8xzDpKj |
| 10:44:24 | 56 | 5,318.0000 | XLON | 07003070000063821-E0Pqh8xzDpuU |
| 10:44:52 | 61 | 5,318.0000 | XLON | 05003050000063768-E0Pqh8xzDqEF |
| 10:44:52 | 50 | 5,318.0000 | XLON | 05003050000063768-E0Pqh8xzDqEH |
| 10:45:09 | 12 | 5,316.0000 | XLON | 05003050000061529-E0Pqh8xzDqSH |
| 10:45:09 | 120 | 5,316.0000 | XLON | 05003050000061529-E0Pqh8xzDqSJ |
| 10:48:13 | 12 | 5,318.0000 | XLON | 07003070000065003-E0Pqh8xzDrvZ |
| 10:48:13 | 178 | 5,318.0000 | XLON | 07003070000065003-E0Pqh8xzDrvi |
| 10:49:24 | 155 | 5,318.0000 | XLON | 05003050000065316-E0Pqh8xzDsKn |
| 10:50:09 | 138 | 5,316.0000 | XLON | 05003050000064252-E0Pqh8xzDskx |
| 10:51:50 | 131 | 5,312.0000 | XLON | 07003070000066247-E0Pqh8xzDtRn |
| 10:52:04 | 53 | 5,310.0000 | XLON | 07003070000066074-E0Pqh8xzDtZi |
| 10:52:04 | 48 | 5,310.0000 | XLON | 07003070000066074-E0Pqh8xzDtZk |
| 10:54:53 | 139 | 5,312.0000 | XLON | 07003070000067324-E0Pqh8xzDuwP |
| 10:56:04 | 102 | 5,310.0000 | XLON | 07003070000066825-E0Pqh8xzDvPW |
| 10:56:04 | 131 | 5,312.0000 | XLON | 05003050000067473-E0Pqh8xzDvPK |
| 10:58:12 | 104 | 5,308.0000 | XLON | 05003050000068179-E0Pqh8xzDwdr |
| 11:03:35 | 127 | 5,314.0000 | XLON | 07003070000068747-E0Pqh8xzDzT1 |
| 11:03:35 | 63 | 5,314.0000 | XLON | 07003070000069785-E0Pqh8xzDzT7 |
| 11:03:35 | 5 | 5,314.0000 | XLON | 07003070000069785-E0Pqh8xzDzTA |
| 11:08:48 | 238 | 5,322.0000 | XLON | 07003070000071732-E0Pqh8xzE2OM |
| 11:09:20 | 157 | 5,322.0000 | XLON | 05003050000071657-E0Pqh8xzE2lU |
| 11:12:51 | 244 | 5,322.0000 | XLON | 05003050000072310-E0Pqh8xzE4NL |
| 11:14:17 | 83 | 5,324.0000 | XLON | 05003050000073237-E0Pqh8xzE537 |
| 11:14:17 | 134 | 5,324.0000 | XLON | 07003070000073380-E0Pqh8xzE535 |
| 11:14:31 | 184 | 5,324.0000 | XLON | 07003070000073455-E0Pqh8xzE58h |
| 11:16:28 | 244 | 5,324.0000 | XLON | 07003070000073895-E0Pqh8xzE5xr |
| 11:16:49 | 134 | 5,322.0000 | XLON | 05003050000072946-E0Pqh8xzE6L1 |
| 11:18:15 | 191 | 5,318.0000 | XLON | 05003050000074516-E0Pqh8xzE7np |
| 11:18:15 | 76 | 5,318.0000 | XLON | 07003070000074646-E0Pqh8xzE7nr |
| 11:18:15 | 87 | 5,318.0000 | XLON | 05003050000074517-E0Pqh8xzE7nt |
| 11:22:44 | 40 | 5,316.0000 | XLON | 07003070000076021-E0Pqh8xzE9w4 |
| 11:23:12 | 23 | 5,316.0000 | XLON | 07003070000076165-E0Pqh8xzEA73 |
| 11:23:12 | 110 | 5,316.0000 | XLON | 07003070000076165-E0Pqh8xzEA75 |
| 11:23:41 | 101 | 5,314.0000 | XLON | 07003070000075011-E0Pqh8xzEAFn |
| 11:25:51 | 140 | 5,316.0000 | XLON | 07003070000076511-E0Pqh8xzEB14 |
| 11:29:57 | 225 | 5,322.0000 | XLON | 07003070000077995-E0Pqh8xzECnU |
| 11:31:18 | 187 | 5,322.0000 | XLON | 05003050000078303-E0Pqh8xzEDYY |
| 11:31:21 | 159 | 5,320.0000 | XLON | 07003070000077952-E0Pqh8xzEDoJ |
| 11:31:21 | 14 | 5,320.0000 | XLON | 07003070000077952-E0Pqh8xzEDoL |
| 11:33:12 | 138 | 5,326.0000 | XLON | 05003050000079282-E0Pqh8xzEFTm |
| 11:33:12 | 8 | 5,326.0000 | XLON | 05003050000079282-E0Pqh8xzEFTo |
| 11:34:10 | 123 | 5,324.0000 | XLON | 05003050000079147-E0Pqh8xzEFpT |
| 11:37:59 | 150 | 5,324.0000 | XLON | 05003050000080373-E0Pqh8xzEHS4 |
| 11:43:50 | 140 | 5,330.0000 | XLON | 07003070000081054-E0Pqh8xzEKR2 |
| 11:43:50 | 3 | 5,330.0000 | XLON | 07003070000082383-E0Pqh8xzEKR6 |
| 11:43:50 | 72 | 5,330.0000 | XLON | 07003070000082383-E0Pqh8xzEKR8 |
| 11:44:54 | 41 | 5,332.0000 | XLON | 07003070000082963-E0Pqh8xzEKxT |
| 11:45:22 | 117 | 5,332.0000 | XLON | 07003070000083115-E0Pqh8xzELDx |
| 11:45:22 | 35 | 5,332.0000 | XLON | 07003070000083115-E0Pqh8xzELDz |
| 11:45:23 | 66 | 5,326.0000 | XLON | 05003050000082886-E0Pqh8xzELGd |
| 11:45:23 | 62 | 5,328.0000 | XLON | 05003050000082307-E0Pqh8xzELG6 |
| 11:45:23 | 238 | 5,330.0000 | XLON | 05003050000082786-E0Pqh8xzELEa |
| 11:46:44 | 131 | 5,320.0000 | XLON | 05003050000083261-E0Pqh8xzEMB6 |
| 11:46:44 | 152 | 5,322.0000 | XLON | 07003070000083347-E0Pqh8xzEMAF |
| 11:49:51 | 137 | 5,320.0000 | XLON | 05003050000084330-E0Pqh8xzENoy |
| 11:56:13 | 198 | 5,326.0000 | XLON | 05003050000086140-E0Pqh8xzEQWY |
| 11:56:14 | 218 | 5,324.0000 | XLON | 05003050000085985-E0Pqh8xzEQXd |
| 11:58:54 | 146 | 5,328.0000 | XLON | 07003070000086892-E0Pqh8xzERy5 |
| 12:00:00 | 219 | 5,326.0000 | XLON | 07003070000086719-E0Pqh8xzESfi |
| 12:00:00 | 75 | 5,324.0000 | XLON | 07003070000087302-E0Pqh8xzESgA |
| 12:02:09 | 119 | 5,326.0000 | XLON | 07003070000088181-E0Pqh8xzEV3D |
| 12:02:10 | 72 | 5,324.0000 | XLON | 07003070000088158-E0Pqh8xzEV4n |
| 12:02:10 | 83 | 5,324.0000 | XLON | 07003070000088158-E0Pqh8xzEV4p |
| 12:02:57 | 143 | 5,320.0000 | XLON | 05003050000088802-E0Pqh8xzEVgD |
| 12:03:59 | 58 | 5,318.0000 | XLON | 07003070000088860-E0Pqh8xzEWJG |
| 12:03:59 | 47 | 5,318.0000 | XLON | 07003070000088860-E0Pqh8xzEWJI |
| 12:07:16 | 91 | 5,314.0000 | XLON | 07003070000089584-E0Pqh8xzEY1G |
| 12:07:16 | 76 | 5,316.0000 | XLON | 05003050000089503-E0Pqh8xzEY0F |
| 12:08:43 | 119 | 5,312.0000 | XLON | 07003070000090980-E0Pqh8xzEYmL |
| 12:14:23 | 188 | 5,314.0000 | XLON | 07003070000092750-E0Pqh8xzEbev |
| 12:19:03 | 267 | 5,320.0000 | XLON | 05003050000094683-E0Pqh8xzEe2x |
| 12:19:04 | 286 | 5,318.0000 | XLON | 07003070000094581-E0Pqh8xzEe3a |
| 12:19:09 | 122 | 5,316.0000 | XLON | 07003070000094755-E0Pqh8xzEe7F |
| 12:19:09 | 91 | 5,316.0000 | XLON | 07003070000094829-E0Pqh8xzEe7J |
| 12:22:08 | 143 | 5,314.0000 | XLON | 05003050000095313-E0Pqh8xzEfKy |
| 12:22:08 | 102 | 5,314.0000 | XLON | 07003070000095373-E0Pqh8xzEfL0 |
| 12:27:02 | 145 | 5,312.0000 | XLON | 05003050000097209-E0Pqh8xzEi2D |
| 12:27:09 | 129 | 5,310.0000 | XLON | 05003050000096561-E0Pqh8xzEi36 |
| 12:28:36 | 123 | 5,308.0000 | XLON | 05003050000095885-E0Pqh8xzEieb |
| 12:28:41 | 55 | 5,306.0000 | XLON | 05003050000097415-E0Pqh8xzEiib |
| 12:28:41 | 58 | 5,306.0000 | XLON | 05003050000097415-E0Pqh8xzEiid |
| 12:29:59 | 69 | 5,302.0000 | XLON | 07003070000098176-E0Pqh8xzEjBw |
| 12:29:59 | 40 | 5,302.0000 | XLON | 07003070000098176-E0Pqh8xzEjBy |
| 12:30:05 | 59 | 5,300.0000 | XLON | 07003070000098039-E0Pqh8xzEjGN |
| 12:37:39 | 197 | 5,302.0000 | XLON | 05003050000100808-E0Pqh8xzEmIy |
| 12:37:50 | 169 | 5,304.0000 | XLON | 07003070000100975-E0Pqh8xzEmTx |
| 12:38:25 | 193 | 5,304.0000 | XLON | 05003050000101065-E0Pqh8xzEmo7 |
| 12:40:01 | 46 | 5,308.0000 | XLON | 05003050000101574-E0Pqh8xzEnYa |
| 12:40:28 | 140 | 5,306.0000 | XLON | 07003070000101505-E0Pqh8xzEnho |
| 12:41:06 | 58 | 5,306.0000 | XLON | 07003070000102027-E0Pqh8xzEoCq |
| 12:41:34 | 75 | 5,306.0000 | XLON | 05003050000102071-E0Pqh8xzEoQ4 |
| 12:41:34 | 3 | 5,306.0000 | XLON | 05003050000102071-E0Pqh8xzEoQ6 |
| 12:42:46 | 139 | 5,304.0000 | XLON | 05003050000101381-E0Pqh8xzEoss |
| 12:43:10 | 2 | 5,302.0000 | XLON | 05003050000102404-E0Pqh8xzEp30 |
| 12:43:10 | 96 | 5,302.0000 | XLON | 05003050000102404-E0Pqh8xzEp34 |
| 12:43:10 | 23 | 5,302.0000 | XLON | 05003050000102404-E0Pqh8xzEp39 |
| 12:45:33 | 97 | 5,300.0000 | XLON | 05003050000103335-E0Pqh8xzEpx0 |
| 12:47:02 | 139 | 5,300.0000 | XLON | 05003050000103787-E0Pqh8xzEqSh |
| 12:47:56 | 162 | 5,294.0000 | XLON | 05003050000104005-E0Pqh8xzEqpb |
| 12:47:56 | 66 | 5,294.0000 | XLON | 07003070000104016-E0Pqh8xzEqpZ |
| 12:47:56 | 116 | 5,298.0000 | XLON | 07003070000103002-E0Pqh8xzEqo8 |
| 12:49:49 | 81 | 5,294.0000 | XLON | 07003070000104637-E0Pqh8xzErmr |
| 12:52:08 | 88 | 5,300.0000 | XLON | 07003070000105167-E0Pqh8xzEsu2 |
| 12:53:01 | 81 | 5,292.0000 | XLON | 07003070000105673-E0Pqh8xzEtKI |
| 12:53:01 | 96 | 5,296.0000 | XLON | 05003050000105020-E0Pqh8xzEtJA |
| 12:53:01 | 5 | 5,298.0000 | XLON | 05003050000105045-E0Pqh8xzEtIE |
| 12:53:01 | 91 | 5,298.0000 | XLON | 05003050000105045-E0Pqh8xzEtIG |
| 12:55:03 | 85 | 5,296.0000 | XLON | 05003050000106232-E0Pqh8xzEug2 |
| 12:56:22 | 78 | 5,296.0000 | XLON | 05003050000106746-E0Pqh8xzEvOY |
| 12:57:53 | 78 | 5,294.0000 | XLON | 05003050000106212-E0Pqh8xzEw9e |
| 13:01:26 | 67 | 5,292.0000 | XLON | 05003050000108379-E0Pqh8xzEy7P |
| 13:01:26 | 71 | 5,292.0000 | XLON | 07003070000107005-E0Pqh8xzEy7J |
| 13:02:29 | 102 | 5,290.0000 | XLON | 07003070000107218-E0Pqh8xzEycL |
| 13:02:29 | 58 | 5,292.0000 | XLON | 07003070000108748-E0Pqh8xzEybe |
| 13:03:42 | 107 | 5,288.0000 | XLON | 07003070000107708-E0Pqh8xzEz9F |
| 13:07:12 | 148 | 5,298.0000 | XLON | 07003070000110518-E0Pqh8xzF0v9 |
| 13:08:46 | 69 | 5,296.0000 | XLON | 07003070000110212-E0Pqh8xzF1Pj |
| 13:08:46 | 71 | 5,296.0000 | XLON | 07003070000110212-E0Pqh8xzF1Pr |
| 13:09:22 | 165 | 5,294.0000 | XLON | 05003050000110141-E0Pqh8xzF1dt |
| 13:11:11 | 128 | 5,298.0000 | XLON | 05003050000111886-E0Pqh8xzF2fy |
| 13:14:10 | 179 | 5,298.0000 | XLON | 07003070000112628-E0Pqh8xzF46h |
| 13:15:24 | 193 | 5,312.0000 | XLON | 07003070000113556-E0Pqh8xzF4kK |
| 13:15:30 | 66 | 5,308.0000 | XLON | 05003050000113568-E0Pqh8xzF4nI |
| 13:15:30 | 35 | 5,308.0000 | XLON | 05003050000113568-E0Pqh8xzF4nL |
| 13:15:30 | 185 | 5,310.0000 | XLON | 05003050000113456-E0Pqh8xzF4m0 |
| 13:16:19 | 116 | 5,306.0000 | XLON | 07003070000113771-E0Pqh8xzF5D5 |
| 13:16:21 | 85 | 5,304.0000 | XLON | 05003050000113793-E0Pqh8xzF5Gd |
| 13:18:21 | 74 | 5,310.0000 | XLON | 07003070000114655-E0Pqh8xzF6Nh |
| 13:19:42 | 83 | 5,314.0000 | XLON | 05003050000115192-E0Pqh8xzF7TA |
| 13:25:07 | 158 | 5,324.0000 | XLON | 07003070000117297-E0Pqh8xzFAkn |
| 13:26:15 | 187 | 5,320.0000 | XLON | 07003070000117879-E0Pqh8xzFBaP |
| 13:26:15 | 38 | 5,322.0000 | XLON | 05003050000117158-E0Pqh8xzFBZg |
| 13:26:15 | 136 | 5,322.0000 | XLON | 05003050000117158-E0Pqh8xzFBZi |
| 13:28:56 | 84 | 5,318.0000 | XLON | 05003050000118542-E0Pqh8xzFCWK |
| 13:31:06 | 207 | 5,322.0000 | XLON | 05003050000121652-E0Pqh8xzFEgB |
| 13:31:20 | 195 | 5,320.0000 | XLON | 05003050000121657-E0Pqh8xzFEmJ |
| 13:32:00 | 131 | 5,318.0000 | XLON | 05003050000119161-E0Pqh8xzFExb |
| 13:32:00 | 64 | 5,316.0000 | XLON | 07003070000121963-E0Pqh8xzFExh |
| 13:33:54 | 110 | 5,312.0000 | XLON | 07003070000122828-E0Pqh8xzFGgA |
| 13:35:19 | 85 | 5,310.0000 | XLON | 07003070000122612-E0Pqh8xzFHl4 |
| 13:35:22 | 85 | 5,308.0000 | XLON | 05003050000122651-E0Pqh8xzFHvH |
| 13:36:20 | 97 | 5,306.0000 | XLON | 05003050000123428-E0Pqh8xzFJFF |
| 13:38:30 | 146 | 5,314.0000 | XLON | 05003050000124772-E0Pqh8xzFKaY |
| 13:40:00 | 107 | 5,312.0000 | XLON | 05003050000124323-E0Pqh8xzFLQ3 |
| 13:40:00 | 97 | 5,312.0000 | XLON | 07003070000125008-E0Pqh8xzFLQ9 |
| 13:40:00 | 117 | 5,314.0000 | XLON | 05003050000125385-E0Pqh8xzFLPU |
| 13:42:26 | 104 | 5,310.0000 | XLON | 05003050000126026-E0Pqh8xzFMt1 |
| 13:43:05 | 10 | 5,310.0000 | XLON | 05003050000126619-E0Pqh8xzFNRa |
| 13:43:05 | 140 | 5,310.0000 | XLON | 05003050000126619-E0Pqh8xzFNRc |
| 13:44:38 | 135 | 5,310.0000 | XLON | 05003050000127231-E0Pqh8xzFORt |
| 13:45:11 | 122 | 5,308.0000 | XLON | 07003070000125986-E0Pqh8xzFOwL |
| 13:46:20 | 1 | 5,308.0000 | XLON | 07003070000128014-E0Pqh8xzFQLa |
| 13:46:20 | 71 | 5,308.0000 | XLON | 07003070000128014-E0Pqh8xzFQLX |
| 13:46:20 | 5 | 5,308.0000 | XLON | 07003070000128014-E0Pqh8xzFQLV |
| 13:46:36 | 29 | 5,308.0000 | XLON | 07003070000128014-E0Pqh8xzFQdj |
| 13:50:28 | 133 | 5,308.0000 | XLON | 07003070000128593-E0Pqh8xzFSlu |
| 13:52:03 | 161 | 5,308.0000 | XLON | 07003070000130240-E0Pqh8xzFTrG |
| 13:52:04 | 132 | 5,306.0000 | XLON | 05003050000127965-E0Pqh8xzFTrk |
| 13:52:57 | 2 | 5,316.0000 | XLON | 05003050000130663-E0Pqh8xzFUSE |
| 13:52:57 | 133 | 5,316.0000 | XLON | 05003050000130663-E0Pqh8xzFUSG |
| 13:56:28 | 132 | 5,320.0000 | XLON | 07003070000131859-E0Pqh8xzFWw9 |
| 13:56:30 | 132 | 5,316.0000 | XLON | 05003050000131471-E0Pqh8xzFWy3 |
| 13:56:30 | 158 | 5,318.0000 | XLON | 05003050000131678-E0Pqh8xzFWxU |
| 13:56:32 | 58 | 5,314.0000 | XLON | 05003050000132039-E0Pqh8xzFX0f |
| 13:58:27 | 112 | 5,310.0000 | XLON | 05003050000132871-E0Pqh8xzFYIf |
| 13:58:40 | 146 | 5,308.0000 | XLON | 07003070000132805-E0Pqh8xzFYPA |
| 13:59:48 | 119 | 5,310.0000 | XLON | 07003070000133722-E0Pqh8xzFZ51 |
| 14:03:15 | 45 | 5,314.0000 | XLON | 05003050000135449-E0Pqh8xzFbwV |
| 14:03:15 | 21 | 5,314.0000 | XLON | 05003050000135449-E0Pqh8xzFbwX |
| 14:03:43 | 104 | 5,314.0000 | XLON | 07003070000135581-E0Pqh8xzFcE8 |
| 14:04:57 | 158 | 5,314.0000 | XLON | 07003070000136210-E0Pqh8xzFcpn |
| 14:06:26 | 180 | 5,318.0000 | XLON | 05003050000136840-E0Pqh8xzFdmr |
| 14:09:11 | 21 | 5,318.0000 | XLON | 07003070000138086-E0Pqh8xzFfJF |
| 14:09:11 | 20 | 5,318.0000 | XLON | 07003070000138086-E0Pqh8xzFfJH |
| 14:09:11 | 83 | 5,318.0000 | XLON | 07003070000138086-E0Pqh8xzFfJJ |
| 14:09:25 | 78 | 5,316.0000 | XLON | 05003050000136823-E0Pqh8xzFfVg |
| 14:09:25 | 106 | 5,316.0000 | XLON | 07003070000136753-E0Pqh8xzFfVi |
| 14:09:52 | 141 | 5,318.0000 | XLON | 05003050000138429-E0Pqh8xzFfr4 |
| 14:10:04 | 141 | 5,316.0000 | XLON | 07003070000138218-E0Pqh8xzFg2f |
| 14:11:35 | 135 | 5,314.0000 | XLON | 05003050000139148-E0Pqh8xzFh2T |
| 14:13:15 | 158 | 5,314.0000 | XLON | 07003070000139801-E0Pqh8xzFhsR |
| 14:14:47 | 45 | 5,316.0000 | XLON | 05003050000140491-E0Pqh8xzFio4 |
| 14:14:47 | 92 | 5,316.0000 | XLON | 05003050000140491-E0Pqh8xzFio1 |
| 14:15:08 | 150 | 5,314.0000 | XLON | 07003070000140359-E0Pqh8xzFiwm |
| 14:15:08 | 1 | 5,314.0000 | XLON | 07003070000140359-E0Pqh8xzFiwr |
| 14:15:27 | 172 | 5,312.0000 | XLON | 05003050000139667-E0Pqh8xzFj3W |
| 14:16:46 | 97 | 5,314.0000 | XLON | 07003070000141161-E0Pqh8xzFjpt |
| 14:18:02 | 158 | 5,316.0000 | XLON | 07003070000141976-E0Pqh8xzFkui |
| 14:19:27 | 2 | 5,320.0000 | XLON | 07003070000142621-E0Pqh8xzFlhn |
| 14:19:55 | 34 | 5,320.0000 | XLON | 05003050000142976-E0Pqh8xzFlwO |
| 14:20:43 | 2 | 5,322.0000 | XLON | 05003050000143377-E0Pqh8xzFmXB |
| 14:21:15 | 90 | 5,320.0000 | XLON | 07003070000143151-E0Pqh8xzFmzX |
| 14:21:16 | 73 | 5,320.0000 | XLON | 07003070000143517-E0Pqh8xzFmzs |
| 14:22:03 | 96 | 5,318.0000 | XLON | 05003050000142701-E0Pqh8xzFnSN |
| 14:22:03 | 7 | 5,318.0000 | XLON | 05003050000143591-E0Pqh8xzFnSR |
| 14:22:03 | 80 | 5,318.0000 | XLON | 05003050000143591-E0Pqh8xzFnSU |
| 14:23:16 | 193 | 5,312.0000 | XLON | 05003050000144349-E0Pqh8xzFo9e |
| 14:27:20 | 284 | 5,320.0000 | XLON | 05003050000146273-E0Pqh8xzFr1n |
| 14:29:40 | 201 | 5,326.0000 | XLON | 05003050000147692-E0Pqh8xzFtLf |
| 14:29:59 | 203 | 5,328.0000 | XLON | 07003070000147903-E0Pqh8xzFtjp |
| 14:30:10 | 221 | 5,324.0000 | XLON | 05003050000147381-E0Pqh8xzFuwS |
| 14:30:22 | 110 | 5,322.0000 | XLON | 05003050000147693-E0Pqh8xzFvSs |
| 14:30:22 | 91 | 5,322.0000 | XLON | 05003050000147693-E0Pqh8xzFvSu |
| 14:31:07 | 401 | 5,328.0000 | XLON | 05003050000149365-E0Pqh8xzFxRa |
| 14:31:07 | 259 | 5,328.0000 | XLON | 07003070000149566-E0Pqh8xzFxRe |
| 14:31:07 | 391 | 5,332.0000 | XLON | 05003050000149641-E0Pqh8xzFxPP |
| 14:33:35 | 305 | 5,318.0000 | XLON | 05003050000151627-E0Pqh8xzG2lt |
| 14:34:27 | 26 | 5,318.0000 | XLON | 07003070000153050-E0Pqh8xzG4Sl |
| 14:35:51 | 102 | 5,322.0000 | XLON | 05003050000154540-E0Pqh8xzG77F |
| 14:35:51 | 107 | 5,322.0000 | XLON | 05003050000154540-E0Pqh8xzG77H |
| 14:36:07 | 31 | 5,322.0000 | XLON | 05003050000154790-E0Pqh8xzG7OI |
| 14:36:07 | 28 | 5,322.0000 | XLON | 05003050000154790-E0Pqh8xzG7OK |
| 14:36:07 | 21 | 5,322.0000 | XLON | 05003050000154790-E0Pqh8xzG7OM |
| 14:36:07 | 104 | 5,322.0000 | XLON | 05003050000154790-E0Pqh8xzG7OO |
| 14:36:35 | 9 | 5,322.0000 | XLON | 07003070000155244-E0Pqh8xzG89W |
| 14:37:03 | 21 | 5,322.0000 | XLON | 07003070000155708-E0Pqh8xzG8rZ |
| 14:37:03 | 44 | 5,322.0000 | XLON | 07003070000155708-E0Pqh8xzG8rb |
| 14:37:03 | 7 | 5,322.0000 | XLON | 07003070000155708-E0Pqh8xzG8rd |
| 14:38:29 | 208 | 5,324.0000 | XLON | 07003070000156773-E0Pqh8xzGBae |
| 14:38:34 | 228 | 5,328.0000 | XLON | 05003050000157385-E0Pqh8xzGBvi |
| 14:38:34 | 208 | 5,330.0000 | XLON | 07003070000157255-E0Pqh8xzGBv0 |
| 14:38:34 | 70 | 5,332.0000 | XLON | 07003070000157254-E0Pqh8xzGBuK |
| 14:39:56 | 41 | 5,332.0000 | XLON | 05003050000158647-E0Pqh8xzGEDm |
| 14:39:56 | 28 | 5,332.0000 | XLON | 05003050000158647-E0Pqh8xzGEDo |
| 14:40:24 | 2 | 5,332.0000 | XLON | 07003070000159015-E0Pqh8xzGFDq |
| 14:40:24 | 34 | 5,332.0000 | XLON | 07003070000159015-E0Pqh8xzGFDs |
| 14:41:15 | 122 | 5,334.0000 | XLON | 05003050000159823-E0Pqh8xzGGz1 |
| 14:41:15 | 115 | 5,334.0000 | XLON | 07003070000159683-E0Pqh8xzGGyx |
| 14:42:51 | 90 | 5,332.0000 | XLON | 07003070000159479-E0Pqh8xzGJn8 |
| 14:42:51 | 157 | 5,332.0000 | XLON | 07003070000161221-E0Pqh8xzGJnE |
| 14:44:22 | 243 | 5,330.0000 | XLON | 07003070000158042-E0Pqh8xzGMul |
| 14:44:58 | 201 | 5,330.0000 | XLON | 05003050000162956-E0Pqh8xzGNqP |
| 14:45:05 | 66 | 5,328.0000 | XLON | 07003070000157668-E0Pqh8xzGOD4 |
| 14:46:37 | 201 | 5,334.0000 | XLON | 07003070000164649-E0Pqh8xzGS7S |
| 14:47:22 | 221 | 5,332.0000 | XLON | 07003070000164612-E0Pqh8xzGTEs |
| 14:48:48 | 80 | 5,340.0000 | XLON | 05003050000166911-E0Pqh8xzGV9i |
| 14:48:48 | 161 | 5,340.0000 | XLON | 05003050000166911-E0Pqh8xzGV9k |
| 14:50:15 | 303 | 5,344.0000 | XLON | 05003050000167455-E0Pqh8xzGXQh |
| 14:50:15 | 219 | 5,344.0000 | XLON | 07003070000167138-E0Pqh8xzGXQf |
| 14:51:15 | 201 | 5,344.0000 | XLON | 07003070000168762-E0Pqh8xzGZLv |
| 14:51:23 | 159 | 5,340.0000 | XLON | 05003050000166949-E0Pqh8xzGZio |
| 14:51:23 | 42 | 5,340.0000 | XLON | 05003050000166949-E0Pqh8xzGZiq |
| 14:51:31 | 201 | 5,338.0000 | XLON | 05003050000168930-E0Pqh8xzGZvT |
| 14:53:01 | 75 | 5,342.0000 | XLON | 07003070000170032-E0Pqh8xzGchQ |
| 14:53:02 | 115 | 5,342.0000 | XLON | 07003070000170032-E0Pqh8xzGci9 |
| 14:53:02 | 55 | 5,342.0000 | XLON | 07003070000170032-E0Pqh8xzGciB |
| 14:53:17 | 193 | 5,340.0000 | XLON | 07003070000170033-E0Pqh8xzGd68 |
| 14:54:48 | 223 | 5,342.0000 | XLON | 07003070000171365-E0Pqh8xzGfEh |
| 14:56:26 | 133 | 5,344.0000 | XLON | 07003070000172246-E0Pqh8xzGhd8 |
| 14:57:47 | 96 | 5,342.0000 | XLON | 05003050000173183-E0Pqh8xzGj8S |
| 14:57:48 | 6 | 5,342.0000 | XLON | 05003050000174643-E0Pqh8xzGjAL |
| 14:58:35 | 108 | 5,344.0000 | XLON | 05003050000175019-E0Pqh8xzGk57 |
| 14:58:35 | 96 | 5,344.0000 | XLON | 05003050000175019-E0Pqh8xzGk59 |
| 14:59:00 | 272 | 5,342.0000 | XLON | 05003050000174688-E0Pqh8xzGkcl |
| 14:59:04 | 104 | 5,340.0000 | XLON | 05003050000171587-E0Pqh8xzGkhb |
| 15:00:09 | 178 | 5,338.0000 | XLON | 07003070000175874-E0Pqh8xzGmbB |
| 15:01:29 | 120 | 5,340.0000 | XLON | 07003070000177731-E0Pqh8xzGoau |
| 15:01:29 | 67 | 5,340.0000 | XLON | 07003070000177731-E0Pqh8xzGoaw |
| 15:02:20 | 159 | 5,336.0000 | XLON | 05003050000176059-E0Pqh8xzGqOF |
| 15:02:20 | 19 | 5,336.0000 | XLON | 05003050000176059-E0Pqh8xzGqOH |
| 15:02:25 | 58 | 5,334.0000 | XLON | 05003050000177921-E0Pqh8xzGqZa |
| 15:02:25 | 72 | 5,334.0000 | XLON | 05003050000177921-E0Pqh8xzGqZc |
| 15:02:25 | 86 | 5,334.0000 | XLON | 07003070000177732-E0Pqh8xzGqZe |
| 15:03:11 | 196 | 5,342.0000 | XLON | 05003050000179678-E0Pqh8xzGs8l |
| 15:04:30 | 154 | 5,342.0000 | XLON | 05003050000180932-E0Pqh8xzGtyN |
| 15:04:30 | 66 | 5,342.0000 | XLON | 05003050000180932-E0Pqh8xzGtyK |
| 15:06:10 | 43 | 5,348.0000 | XLON | 07003070000182301-E0Pqh8xzGwca |
| 15:06:10 | 130 | 5,348.0000 | XLON | 07003070000182301-E0Pqh8xzGwcc |
| 15:06:10 | 21 | 5,348.0000 | XLON | 07003070000182301-E0Pqh8xzGwce |
| 15:06:10 | 11 | 5,348.0000 | XLON | 07003070000182301-E0Pqh8xzGwcg |
| 15:07:00 | 82 | 5,346.0000 | XLON | 07003070000181686-E0Pqh8xzGy8L |
| 15:07:00 | 83 | 5,346.0000 | XLON | 07003070000181687-E0Pqh8xzGy8N |
| 15:08:46 | 13 | 5,348.0000 | XLON | 07003070000184420-E0Pqh8xzH0Nz |
| 15:08:46 | 57 | 5,348.0000 | XLON | 07003070000184420-E0Pqh8xzH0O1 |
| 15:08:46 | 40 | 5,348.0000 | XLON | 07003070000184420-E0Pqh8xzH0O3 |
| 15:08:46 | 17 | 5,348.0000 | XLON | 07003070000184420-E0Pqh8xzH0O5 |
| 15:08:46 | 27 | 5,348.0000 | XLON | 07003070000184420-E0Pqh8xzH0O7 |
| 15:09:58 | 78 | 5,356.0000 | XLON | 05003050000185588-E0Pqh8xzH1dp |
| 15:10:47 | 70 | 5,356.0000 | XLON | 05003050000185782-E0Pqh8xzH367 |
| 15:10:47 | 167 | 5,356.0000 | XLON | 07003070000185598-E0Pqh8xzH369 |
| 15:10:47 | 108 | 5,356.0000 | XLON | 05003050000185784-E0Pqh8xzH36B |
| 15:11:17 | 248 | 5,354.0000 | XLON | 05003050000186547-E0Pqh8xzH3iK |
| 15:11:45 | 75 | 5,352.0000 | XLON | 05003050000185785-E0Pqh8xzH4OB |
| 15:11:45 | 102 | 5,352.0000 | XLON | 05003050000185785-E0Pqh8xzH4OD |
| 15:12:50 | 193 | 5,356.0000 | XLON | 05003050000187894-E0Pqh8xzH5cX |
| 15:13:16 | 175 | 5,360.0000 | XLON | 07003070000187999-E0Pqh8xzH6BA |
| 15:14:44 | 104 | 5,360.0000 | XLON | 07003070000188938-E0Pqh8xzH891 |
| 15:14:44 | 149 | 5,360.0000 | XLON | 07003070000188938-E0Pqh8xzH88z |
| 15:15:16 | 120 | 5,360.0000 | XLON | 07003070000189533-E0Pqh8xzH9N0 |
| 15:16:54 | 135 | 5,378.0000 | XLON | 05003050000190675-E0Pqh8xzHBXT |
| 15:16:54 | 63 | 5,378.0000 | XLON | 07003070000190488-E0Pqh8xzHBXV |
| 15:17:50 | 2 | 5,378.0000 | XLON | 07003070000191840-E0Pqh8xzHCYF |
| 15:17:50 | 17 | 5,378.0000 | XLON | 07003070000191840-E0Pqh8xzHCYH |
| 15:18:18 | 2 | 5,378.0000 | XLON | 05003050000192368-E0Pqh8xzHDQo |
| 15:18:18 | 23 | 5,378.0000 | XLON | 05003050000192368-E0Pqh8xzHDQq |
| 15:18:31 | 257 | 5,376.0000 | XLON | 05003050000190552-E0Pqh8xzHDsG |
| 15:21:01 | 184 | 5,382.0000 | XLON | 05003050000193279-E0Pqh8xzHH8B |
| 15:21:01 | 50 | 5,382.0000 | XLON | 07003070000193128-E0Pqh8xzHH8D |
| 15:21:01 | 42 | 5,382.0000 | XLON | 07003070000193128-E0Pqh8xzHH8I |
| 15:22:11 | 80 | 5,388.0000 | XLON | 07003070000195008-E0Pqh8xzHIAQ |
| 15:22:11 | 183 | 5,388.0000 | XLON | 07003070000195008-E0Pqh8xzHIAa |
| 15:22:50 | 61 | 5,390.0000 | XLON | 07003070000195544-E0Pqh8xzHJJQ |
| 15:22:50 | 121 | 5,390.0000 | XLON | 07003070000195544-E0Pqh8xzHJJS |
| 15:23:25 | 136 | 5,388.0000 | XLON | 05003050000195311-E0Pqh8xzHJtA |
| 15:23:25 | 60 | 5,388.0000 | XLON | 05003050000195737-E0Pqh8xzHJtI |
| 15:24:31 | 183 | 5,390.0000 | XLON | 07003070000196660-E0Pqh8xzHLBJ |
| 15:24:32 | 87 | 5,388.0000 | XLON | 05003050000196577-E0Pqh8xzHLCw |
| 15:24:32 | 96 | 5,388.0000 | XLON | 05003050000196839-E0Pqh8xzHLD0 |
| 15:26:18 | 244 | 5,392.0000 | XLON | 07003070000197904-E0Pqh8xzHNQJ |
| 15:27:50 | 265 | 5,392.0000 | XLON | 05003050000199095-E0Pqh8xzHOxb |
| 15:29:32 | 59 | 5,400.0000 | XLON | 05003050000200306-E0Pqh8xzHQxK |
| 15:29:32 | 244 | 5,400.0000 | XLON | 05003050000200306-E0Pqh8xzHQxM |
| 15:31:10 | 68 | 5,396.0000 | XLON | 07003070000201400-E0Pqh8xzHTA1 |
| 15:31:10 | 204 | 5,396.0000 | XLON | 05003050000200408-E0Pqh8xzHT9z |
| 15:31:10 | 66 | 5,398.0000 | XLON | 07003070000199317-E0Pqh8xzHT8v |
| 15:31:10 | 112 | 5,398.0000 | XLON | 07003070000199317-E0Pqh8xzHT8N |
| 15:31:10 | 32 | 5,400.0000 | XLON | 05003050000201519-E0Pqh8xzHT7s |
| 15:31:10 | 223 | 5,400.0000 | XLON | 05003050000201519-E0Pqh8xzHT7u |
| 15:33:01 | 170 | 5,402.0000 | XLON | 05003050000202930-E0Pqh8xzHVMr |
| 15:34:30 | 204 | 5,408.0000 | XLON | 05003050000204111-E0Pqh8xzHWwP |
| 15:34:33 | 153 | 5,404.0000 | XLON | 07003070000203107-E0Pqh8xzHWz6 |
| 15:34:33 | 83 | 5,404.0000 | XLON | 07003070000203956-E0Pqh8xzHWzA |
| 15:34:33 | 104 | 5,404.0000 | XLON | 07003070000203956-E0Pqh8xzHWzK |
| 15:36:37 | 191 | 5,402.0000 | XLON | 05003050000205450-E0Pqh8xzHZaM |
| 15:36:37 | 22 | 5,402.0000 | XLON | 05003050000205450-E0Pqh8xzHZaO |
| 15:37:17 | 138 | 5,404.0000 | XLON | 05003050000206152-E0Pqh8xzHawM |
| 15:38:27 | 182 | 5,404.0000 | XLON | 07003070000206845-E0Pqh8xzHc8R |
| 15:38:27 | 14 | 5,404.0000 | XLON | 07003070000206845-E0Pqh8xzHc8T |
| 15:38:45 | 163 | 5,402.0000 | XLON | 05003050000206665-E0Pqh8xzHcSC |
| 15:40:05 | 208 | 5,404.0000 | XLON | 05003050000207790-E0Pqh8xzHdzb |
| 15:40:06 | 161 | 5,404.0000 | XLON | 07003070000207602-E0Pqh8xzHe0M |
| 15:42:10 | 186 | 5,406.0000 | XLON | 07003070000209354-E0Pqh8xzHgE9 |
| 15:43:04 | 167 | 5,406.0000 | XLON | 07003070000210057-E0Pqh8xzHh4H |
| 15:43:15 | 40 | 5,406.0000 | XLON | 07003070000210057-E0Pqh8xzHhED |
| 15:44:20 | 90 | 5,408.0000 | XLON | 05003050000211155-E0Pqh8xzHiOE |
| 15:44:20 | 103 | 5,408.0000 | XLON | 07003070000210947-E0Pqh8xzHiOC |
| 15:46:24 | 36 | 5,406.0000 | XLON | 05003050000212239-E0Pqh8xzHksH |
| 15:46:24 | 231 | 5,406.0000 | XLON | 05003050000212239-E0Pqh8xzHksQ |
| 15:46:25 | 203 | 5,404.0000 | XLON | 07003070000209329-E0Pqh8xzHktT |
| 15:47:10 | 168 | 5,402.0000 | XLON | 07003070000211085-E0Pqh8xzHlby |
| 15:47:59 | 194 | 5,402.0000 | XLON | 07003070000213615-E0Pqh8xzHmOu |
| 15:48:44 | 227 | 5,400.0000 | XLON | 05003050000213675-E0Pqh8xzHmzD |
| 15:50:44 | 16 | 5,410.0000 | XLON | 05003050000215638-E0Pqh8xzHpXt |
| 15:51:11 | 255 | 5,410.0000 | XLON | 07003070000215676-E0Pqh8xzHq7X |
| 15:51:35 | 175 | 5,410.0000 | XLON | 05003050000216044-E0Pqh8xzHqaO |
| 15:52:31 | 65 | 5,410.0000 | XLON | 05003050000216839-E0Pqh8xzHrfx |
| 15:54:03 | 6 | 5,410.0000 | XLON | 05003050000217344-E0Pqh8xzHsrD |
| 15:54:03 | 272 | 5,410.0000 | XLON | 05003050000217344-E0Pqh8xzHsrF |
| 15:54:59 | 220 | 5,412.0000 | XLON | 07003070000218317-E0Pqh8xzHtjc |
| 15:55:23 | 333 | 5,410.0000 | XLON | 07003070000217914-E0Pqh8xzHuBd |
| 15:57:07 | 46 | 5,418.0000 | XLON | 07003070000219867-E0Pqh8xzHw4m |
| 15:57:07 | 188 | 5,418.0000 | XLON | 07003070000219867-E0Pqh8xzHw4o |
| 15:58:27 | 294 | 5,422.0000 | XLON | 07003070000220561-E0Pqh8xzHxfg |
| 15:59:07 | 126 | 5,430.0000 | XLON | 05003050000221573-E0Pqh8xzHygP |
| 15:59:07 | 52 | 5,430.0000 | XLON | 07003070000221383-E0Pqh8xzHygL |
| 15:59:07 | 26 | 5,430.0000 | XLON | 07003070000221383-E0Pqh8xzHygN |
| 15:59:17 | 92 | 5,428.0000 | XLON | 05003050000221574-E0Pqh8xzHz92 |
| 15:59:17 | 126 | 5,428.0000 | XLON | 07003070000221384-E0Pqh8xzHz90 |
| 16:00:04 | 198 | 5,424.0000 | XLON | 05003050000221887-E0Pqh8xzI0Q2 |
| 16:00:04 | 182 | 5,424.0000 | XLON | 07003070000221692-E0Pqh8xzI0Q4 |
| 16:02:17 | 41 | 5,424.0000 | XLON | 07003070000223704-E0Pqh8xzI3DE |
| 16:02:17 | 162 | 5,424.0000 | XLON | 07003070000223704-E0Pqh8xzI3DG |
| 16:02:27 | 6 | 5,422.0000 | XLON | 07003070000223684-E0Pqh8xzI3NQ |
| 16:02:27 | 180 | 5,422.0000 | XLON | 07003070000223684-E0Pqh8xzI3NS |
| 16:02:55 | 71 | 5,418.0000 | XLON | 07003070000223703-E0Pqh8xzI4CG |
| 16:02:55 | 57 | 5,418.0000 | XLON | 07003070000225015-E0Pqh8xzI4CM |
| 16:02:55 | 116 | 5,420.0000 | XLON | 05003050000225231-E0Pqh8xzI4BV |
| 16:02:55 | 89 | 5,420.0000 | XLON | 05003050000225231-E0Pqh8xzI4BY |
| 16:04:40 | 185 | 5,424.0000 | XLON | 07003070000226102-E0Pqh8xzI76K |
| 16:05:43 | 111 | 5,424.0000 | XLON | 05003050000226955-E0Pqh8xzI8Lq |
| 16:05:43 | 96 | 5,424.0000 | XLON | 07003070000226723-E0Pqh8xzI8Lo |
| 16:06:12 | 73 | 5,422.0000 | XLON | 07003070000227338-E0Pqh8xzI8wc |
| 16:06:12 | 199 | 5,422.0000 | XLON | 07003070000227338-E0Pqh8xzI8we |
| 16:06:14 | 185 | 5,420.0000 | XLON | 05003050000226956-E0Pqh8xzI90d |
| 16:07:30 | 125 | 5,418.0000 | XLON | 05003050000227633-E0Pqh8xzIAWe |
| 16:07:53 | 255 | 5,424.0000 | XLON | 05003050000228778-E0Pqh8xzIBEu |
| 16:07:53 | 204 | 5,426.0000 | XLON | 07003070000228564-E0Pqh8xzIBDk |
| 16:09:34 | 96 | 5,434.0000 | XLON | 05003050000229860-E0Pqh8xzIDT1 |
| 16:09:34 | 125 | 5,434.0000 | XLON | 05003050000229860-E0Pqh8xzIDT3 |
| 16:11:13 | 208 | 5,442.0000 | XLON | 05003050000231020-E0Pqh8xzIFiU |
| 16:12:54 | 399 | 5,456.0000 | XLON | 07003070000231996-E0Pqh8xzIHdZ |
| 16:13:26 | 173 | 5,458.0000 | XLON | 05003050000232239-E0Pqh8xzIIPv |
| 16:13:26 | 170 | 5,458.0000 | XLON | 07003070000232084-E0Pqh8xzIIPz |
| 16:13:26 | 72 | 5,458.0000 | XLON | 05003050000232271-E0Pqh8xzIIQ1 |
| 16:15:20 | 79 | 5,468.0000 | XLON | 07003070000233368-E0Pqh8xzILFY |
| 16:15:20 | 134 | 5,468.0000 | XLON | 07003070000233368-E0Pqh8xzILFT |
| 16:15:27 | 214 | 5,476.0000 | XLON | 07003070000234191-E0Pqh8xzILWw |
| 16:15:27 | 97 | 5,478.0000 | XLON | 05003050000234379-E0Pqh8xzILVy |
| 16:15:27 | 101 | 5,478.0000 | XLON | 07003070000234190-E0Pqh8xzILVw |
| 16:16:17 | 178 | 5,480.0000 | XLON | 07003070000234413-E0Pqh8xzIMQm |
| 16:16:17 | 8 | 5,480.0000 | XLON | 07003070000234413-E0Pqh8xzIMQo |
| 16:16:35 | 205 | 5,476.0000 | XLON | 05003050000234579-E0Pqh8xzIN4T |
| 16:16:35 | 205 | 5,478.0000 | XLON | 07003070000234399-E0Pqh8xzIN37 |
| 16:18:03 | 179 | 5,482.0000 | XLON | 05003050000234951-E0Pqh8xzIOuX |
| 16:18:03 | 197 | 5,482.0000 | XLON | 07003070000234786-E0Pqh8xzIOuV |
| 16:19:37 | 161 | 5,484.0000 | XLON | 07003070000235021-E0Pqh8xzIRYM |
| 16:19:37 | 75 | 5,484.0000 | XLON | 07003070000235141-E0Pqh8xzIRYS |
| 16:20:17 | 219 | 5,482.0000 | XLON | 05003050000235474-E0Pqh8xzIShh |
| 16:20:17 | 202 | 5,486.0000 | XLON | 05003050000235473-E0Pqh8xzISfl |
| 16:21:18 | 320 | 5,470.0000 | XLON | 05003050000235748-E0Pqh8xzIUvg |
| 16:21:25 | 234 | 5,468.0000 | XLON | 07003070000235554-E0Pqh8xzIVAv |
| 16:22:00 | 85 | 5,466.0000 | XLON | 07003070000235725-E0Pqh8xzIWOZ |
| 16:23:01 | 207 | 5,466.0000 | XLON | 07003070000235901-E0Pqh8xzIY8u |
| 16:23:01 | 248 | 5,468.0000 | XLON | 07003070000235910-E0Pqh8xzIY81 |
| 16:23:19 | 207 | 5,464.0000 | XLON | 05003050000236098-E0Pqh8xzIYRL |
| 16:24:36 | 99 | 5,458.0000 | XLON | 05003050000236444-E0Pqh8xzIaYY |
| 16:24:36 | 131 | 5,458.0000 | XLON | 05003050000236444-E0Pqh8xzIaYS |
| 16:24:44 | 182 | 5,456.0000 | XLON | 05003050000236437-E0Pqh8xzIaoh |
| 16:26:14 | 108 | 5,466.0000 | XLON | 05003050000236829-E0Pqh8xzIdY0 |
| 16:26:30 | 83 | 5,462.0000 | XLON | 07003070000236611-E0Pqh8xzIe4z |
| 16:26:30 | 108 | 5,462.0000 | XLON | 07003070000236658-E0Pqh8xzIe51 |
| 16:27:56 | 58 | 5,464.0000 | XLON | 07003070000236975-E0Pqh8xzIgOe |
| 16:28:00 | 2 | 5,460.0000 | XLON | 05003050000237156-E0Pqh8xzIgX3 |
| 16:28:00 | 57 | 5,462.0000 | XLON | 07003070000236967-E0Pqh8xzIgV5 |
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 [email protected] 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
POSAKFBQABKDBDK
More from Ashtead Group PLC
Transaction in Own Shares
2026
Jan 8
Transaction in Own Shares
2026
Jan 6
Transaction in Own Shares
2026
Jan 5
Transaction in Own Shares
2025
Dec 31
Transaction in Own Shares
2025
Dec 30
Transaction in Own Shares
2025
Dec 24
Transaction in Own Shares
2025
Dec 23
Transaction in Own Shares
2025
Dec 22
Transaction in Own Shares
2025
Dec 19
Transaction in Own Shares
2025
Dec 18