Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

22nd Jan 2026 07:00

RNS Number : 8551P
Ashtead Group PLC
22 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 21 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:

75,959

 

 

Date of transaction:

21 January 2026

 

 

Average price paid per share (pence):

5,048.8348

 

 

Lowest price paid per share (pence):

4,991.0000

 

 

Highest price paid per share (pence):

5,148.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,946,203 (excluding Treasury shares), and the Company will hold 35,408,630 ordinary shares in Treasury.

 

The figure of 415,946,203 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

08:02:03

308

5,020.0000

XLON

05003050000005445-E0Q07cF2yv9Y

08:02:03

280

5,022.0000

XLON

07003070000005459-E0Q07cF2yv8e

08:04:19

317

5,038.0000

XLON

07003070000005871-E0Q07cF2yzfw

08:04:19

268

5,036.0000

XLON

07003070000005827-E0Q07cF2yzgQ

08:04:21

145

5,034.0000

XLON

05003050000005967-E0Q07cF2yzlO

08:04:21

118

5,034.0000

XLON

05003050000005967-E0Q07cF2yzlQ

08:04:29

220

5,032.0000

XLON

07003070000005872-E0Q07cF2z00J

08:06:15

211

5,036.0000

XLON

07003070000006376-E0Q07cF2z4OF

08:06:15

141

5,034.0000

XLON

05003050000006447-E0Q07cF2z4ON

08:06:15

194

5,040.0000

XLON

07003070000006414-E0Q07cF2z4MC

08:09:27

209

5,042.0000

XLON

07003070000006945-E0Q07cF2zAtP

08:09:34

230

5,038.0000

XLON

07003070000006931-E0Q07cF2zBGx

08:11:18

210

5,062.0000

XLON

07003070000007190-E0Q07cF2zFWl

08:11:49

210

5,052.0000

XLON

07003070000007141-E0Q07cF2zGn0

08:11:50

191

5,048.0000

XLON

05003050000007209-E0Q07cF2zGox

08:12:41

28

5,046.0000

XLON

07003070000007391-E0Q07cF2zI7M

08:12:41

112

5,046.0000

XLON

07003070000007391-E0Q07cF2zI7O

08:14:21

1

5,050.0000

XLON

05003050000007697-E0Q07cF2zKqw

08:14:21

44

5,050.0000

XLON

05003050000007697-E0Q07cF2zKqy

08:14:52

34

5,050.0000

XLON

07003070000007679-E0Q07cF2zLmv

08:14:52

34

5,050.0000

XLON

07003070000007679-E0Q07cF2zLmx

08:14:52

12

5,050.0000

XLON

07003070000007679-E0Q07cF2zLmz

08:14:52

63

5,050.0000

XLON

07003070000007679-E0Q07cF2zLn1

08:15:02

126

5,046.0000

XLON

05003050000007495-E0Q07cF2zMBz

08:16:00

83

5,042.0000

XLON

07003070000008259-E0Q07cF2zOaf

08:16:31

83

5,042.0000

XLON

07003070000008566-E0Q07cF2zQ63

08:16:31

26

5,042.0000

XLON

07003070000008566-E0Q07cF2zQ65

08:16:48

154

5,038.0000

XLON

05003050000007459-E0Q07cF2zQjP

08:17:41

122

5,036.0000

XLON

07003070000009152-E0Q07cF2zSPp

08:17:41

65

5,036.0000

XLON

07003070000009152-E0Q07cF2zSPr

08:17:41

42

5,036.0000

XLON

07003070000009152-E0Q07cF2zSPt

08:17:41

29

5,036.0000

XLON

07003070000009152-E0Q07cF2zSPv

08:19:21

44

5,038.0000

XLON

07003070000010069-E0Q07cF2zUur

08:19:26

23

5,032.0000

XLON

05003050000010131-E0Q07cF2zV8e

08:19:26

66

5,032.0000

XLON

05003050000010131-E0Q07cF2zV8g

08:19:55

68

5,032.0000

XLON

05003050000010361-E0Q07cF2zVuT

08:20:24

97

5,030.0000

XLON

05003050000007830-E0Q07cF2zWmt

08:21:00

245

5,030.0000

XLON

07003070000010865-E0Q07cF2zXVP

08:21:19

85

5,026.0000

XLON

05003050000008333-E0Q07cF2zYB2

08:21:19

90

5,026.0000

XLON

05003050000010925-E0Q07cF2zYB4

08:22:43

51

5,032.0000

XLON

05003050000011685-E0Q07cF2zajq

08:22:43

44

5,032.0000

XLON

05003050000011685-E0Q07cF2zajs

08:23:24

83

5,034.0000

XLON

07003070000011905-E0Q07cF2zcAv

08:24:52

189

5,036.0000

XLON

05003050000012717-E0Q07cF2zebx

08:26:48

233

5,038.0000

XLON

07003070000013328-E0Q07cF2zhz4

08:27:41

127

5,040.0000

XLON

05003050000013907-E0Q07cF2zjdh

08:27:41

116

5,040.0000

XLON

05003050000013907-E0Q07cF2zjdj

08:27:41

9

5,040.0000

XLON

05003050000013907-E0Q07cF2zjdl

08:29:21

149

5,036.0000

XLON

05003050000014621-E0Q07cF2zmVR

08:29:29

206

5,034.0000

XLON

07003070000012317-E0Q07cF2zmnC

08:31:00

230

5,038.0000

XLON

05003050000015448-E0Q07cF2zpD0

08:31:57

195

5,034.0000

XLON

07003070000015368-E0Q07cF2zqwo

08:33:25

216

5,036.0000

XLON

07003070000016460-E0Q07cF2zt9J

08:35:51

199

5,038.0000

XLON

07003070000017379-E0Q07cF2zvoe

08:35:59

25

5,036.0000

XLON

05003050000017254-E0Q07cF2zvw6

08:37:33

190

5,038.0000

XLON

05003050000018317-E0Q07cF2zyYa

08:37:35

134

5,036.0000

XLON

05003050000017254-E0Q07cF2zycY

08:37:35

9

5,036.0000

XLON

05003050000017254-E0Q07cF2zycb

08:38:43

113

5,036.0000

XLON

07003070000018861-E0Q07cF300Gu

08:38:43

74

5,036.0000

XLON

07003070000018861-E0Q07cF300Gw

08:39:56

4

5,036.0000

XLON

07003070000019084-E0Q07cF302Mq

08:39:56

161

5,036.0000

XLON

07003070000019084-E0Q07cF302Ll

08:41:33

245

5,036.0000

XLON

07003070000019747-E0Q07cF304BW

08:42:41

113

5,036.0000

XLON

05003050000020569-E0Q07cF305w4

08:43:43

82

5,036.0000

XLON

07003070000020951-E0Q07cF307b2

08:44:21

113

5,036.0000

XLON

05003050000021231-E0Q07cF308d3

08:44:52

89

5,036.0000

XLON

05003050000021400-E0Q07cF309Ne

08:46:31

127

5,038.0000

XLON

05003050000022071-E0Q07cF30BwD

08:46:31

117

5,038.0000

XLON

05003050000022071-E0Q07cF30BwF

08:46:31

23

5,038.0000

XLON

05003050000022071-E0Q07cF30BwH

08:46:42

171

5,036.0000

XLON

07003070000021809-E0Q07cF30CEf

08:48:20

190

5,032.0000

XLON

05003050000022497-E0Q07cF30EGJ

08:49:54

210

5,032.0000

XLON

07003070000023063-E0Q07cF30G3v

08:49:54

5

5,032.0000

XLON

07003070000023063-E0Q07cF30G3x

08:51:57

174

5,034.0000

XLON

05003050000023952-E0Q07cF30IfJ

08:52:18

189

5,032.0000

XLON

05003050000023748-E0Q07cF30J5t

08:52:41

39

5,032.0000

XLON

05003050000024443-E0Q07cF30JUu

08:52:41

73

5,032.0000

XLON

05003050000024443-E0Q07cF30JUw

08:52:41

30

5,032.0000

XLON

05003050000024443-E0Q07cF30JUy

08:54:01

73

5,030.0000

XLON

07003070000024612-E0Q07cF30L39

08:54:01

30

5,030.0000

XLON

07003070000024612-E0Q07cF30L3B

08:55:07

125

5,036.0000

XLON

05003050000025097-E0Q07cF30M4j

08:55:07

148

5,036.0000

XLON

07003070000025077-E0Q07cF30M4h

08:57:02

126

5,038.0000

XLON

07003070000026117-E0Q07cF30OOZ

08:57:23

120

5,036.0000

XLON

05003050000025998-E0Q07cF30Oqz

08:57:41

41

5,036.0000

XLON

07003070000026340-E0Q07cF30PEn

08:57:41

44

5,036.0000

XLON

07003070000026340-E0Q07cF30PEp

08:57:41

36

5,036.0000

XLON

07003070000026340-E0Q07cF30PEr

08:57:41

20

5,036.0000

XLON

07003070000026340-E0Q07cF30PEt

08:58:54

73

5,042.0000

XLON

05003050000026705-E0Q07cF30QcN

08:59:21

185

5,054.0000

XLON

07003070000026980-E0Q07cF30ROe

08:59:21

155

5,056.0000

XLON

05003050000027029-E0Q07cF30RNu

09:01:35

88

5,060.0000

XLON

05003050000028832-E0Q07cF30VX3

09:01:35

104

5,062.0000

XLON

05003050000028934-E0Q07cF30VW6

09:01:39

96

5,058.0000

XLON

05003050000028698-E0Q07cF30Vkh

09:02:41

75

5,058.0000

XLON

05003050000029709-E0Q07cF30XFM

09:02:51

88

5,052.0000

XLON

07003070000029638-E0Q07cF30XSx

09:06:01

123

5,054.0000

XLON

05003050000031218-E0Q07cF30bJ0

09:06:25

80

5,050.0000

XLON

05003050000030501-E0Q07cF30c1P

09:06:25

96

5,052.0000

XLON

07003070000030801-E0Q07cF30c0a

09:09:15

146

5,054.0000

XLON

05003050000032743-E0Q07cF30fKP

09:09:21

127

5,054.0000

XLON

05003050000032853-E0Q07cF30fRr

09:09:21

2

5,054.0000

XLON

05003050000032853-E0Q07cF30fRt

09:10:57

75

5,050.0000

XLON

07003070000032427-E0Q07cF30hN8

09:10:57

41

5,050.0000

XLON

07003070000032427-E0Q07cF30hNA

09:11:34

109

5,052.0000

XLON

07003070000033654-E0Q07cF30iRy

09:13:17

13

5,054.0000

XLON

05003050000034420-E0Q07cF30kcV

09:13:41

115

5,054.0000

XLON

05003050000034420-E0Q07cF30l5V

09:14:21

158

5,054.0000

XLON

07003070000034841-E0Q07cF30lUY

09:15:16

179

5,052.0000

XLON

05003050000034168-E0Q07cF30mLf

09:16:52

149

5,052.0000

XLON

05003050000035802-E0Q07cF30o1c

09:17:28

176

5,050.0000

XLON

05003050000035534-E0Q07cF30olV

09:18:12

113

5,050.0000

XLON

05003050000036554-E0Q07cF30pZK

09:18:12

27

5,050.0000

XLON

05003050000036554-E0Q07cF30pZM

09:18:41

112

5,048.0000

XLON

07003070000036295-E0Q07cF30pyJ

09:19:21

108

5,050.0000

XLON

05003050000036927-E0Q07cF30qiE

09:22:21

141

5,050.0000

XLON

05003050000037531-E0Q07cF30tGZ

09:22:41

38

5,050.0000

XLON

05003050000038207-E0Q07cF30tdl

09:22:41

73

5,050.0000

XLON

05003050000038207-E0Q07cF30tdn

09:22:41

36

5,050.0000

XLON

05003050000038207-E0Q07cF30tdp

09:24:59

125

5,046.0000

XLON

07003070000036904-E0Q07cF30wF6

09:25:58

135

5,046.0000

XLON

07003070000039546-E0Q07cF30xZz

09:27:03

30

5,048.0000

XLON

05003050000040001-E0Q07cF30yel

09:27:03

56

5,048.0000

XLON

05003050000040001-E0Q07cF30yen

09:27:03

28

5,048.0000

XLON

05003050000040001-E0Q07cF30yep

09:27:08

134

5,046.0000

XLON

05003050000039851-E0Q07cF30yjX

09:28:20

144

5,042.0000

XLON

05003050000040240-E0Q07cF30zuh

09:30:29

152

5,040.0000

XLON

07003070000041099-E0Q07cF3136W

09:31:01

5

5,040.0000

XLON

07003070000041671-E0Q07cF31493

09:31:01

36

5,040.0000

XLON

07003070000041671-E0Q07cF31495

09:31:32

9

5,040.0000

XLON

07003070000041914-E0Q07cF3156N

09:31:32

83

5,040.0000

XLON

07003070000041914-E0Q07cF3156P

09:33:12

2

5,040.0000

XLON

07003070000042660-E0Q07cF316zb

09:33:12

70

5,040.0000

XLON

07003070000042660-E0Q07cF316zd

09:33:12

117

5,040.0000

XLON

07003070000042660-E0Q07cF316zf

09:34:22

169

5,040.0000

XLON

05003050000043150-E0Q07cF317t0

09:34:40

144

5,038.0000

XLON

07003070000040206-E0Q07cF3183m

09:43:49

268

5,040.0000

XLON

07003070000046032-E0Q07cF31HPc

09:45:22

186

5,040.0000

XLON

07003070000047119-E0Q07cF31IgC

09:45:29

38

5,040.0000

XLON

07003070000047603-E0Q07cF31IpN

09:45:29

35

5,040.0000

XLON

07003070000047603-E0Q07cF31IpP

09:45:29

127

5,040.0000

XLON

07003070000047603-E0Q07cF31IpR

09:45:29

77

5,040.0000

XLON

07003070000047603-E0Q07cF31IpT

09:45:29

62

5,040.0000

XLON

07003070000047603-E0Q07cF31IpV

09:45:35

233

5,038.0000

XLON

05003050000044920-E0Q07cF31J76

09:48:12

93

5,036.0000

XLON

07003070000047879-E0Q07cF31MPG

09:48:12

60

5,036.0000

XLON

07003070000047879-E0Q07cF31MPJ

09:49:04

224

5,034.0000

XLON

07003070000048610-E0Q07cF31NN2

09:49:52

145

5,034.0000

XLON

07003070000049570-E0Q07cF31O7F

09:51:01

45

5,034.0000

XLON

05003050000050114-E0Q07cF31Pf1

09:51:01

45

5,034.0000

XLON

05003050000050114-E0Q07cF31Pf3

09:51:01

84

5,034.0000

XLON

05003050000050114-E0Q07cF31Pf5

09:52:59

206

5,030.0000

XLON

07003070000049384-E0Q07cF31RtZ

09:52:59

191

5,032.0000

XLON

05003050000050733-E0Q07cF31Rsw

09:55:54

73

5,032.0000

XLON

05003050000051949-E0Q07cF31Upc

09:56:32

139

5,032.0000

XLON

07003070000052223-E0Q07cF31VaC

09:56:55

23

5,030.0000

XLON

07003070000051933-E0Q07cF31VtX

09:56:55

103

5,030.0000

XLON

07003070000051933-E0Q07cF31VtV

09:57:41

113

5,028.0000

XLON

07003070000052783-E0Q07cF31WfK

09:57:41

8

5,028.0000

XLON

07003070000052783-E0Q07cF31WfM

09:59:21

80

5,028.0000

XLON

07003070000053515-E0Q07cF31YCU

09:59:21

92

5,028.0000

XLON

07003070000053515-E0Q07cF31YCW

10:01:07

138

5,026.0000

XLON

07003070000054262-E0Q07cF31auj

10:01:43

110

5,024.0000

XLON

05003050000052805-E0Q07cF31bmb

10:01:55

100

5,018.0000

XLON

07003070000053126-E0Q07cF31c6j

10:05:21

129

5,028.0000

XLON

05003050000055588-E0Q07cF31fVC

10:07:03

113

5,028.0000

XLON

05003050000056879-E0Q07cF31h8C

10:07:41

21

5,028.0000

XLON

05003050000057118-E0Q07cF31hkU

10:09:14

145

5,028.0000

XLON

05003050000057735-E0Q07cF31j8S

10:09:52

113

5,028.0000

XLON

07003070000057974-E0Q07cF31jmH

10:09:52

37

5,028.0000

XLON

07003070000057974-E0Q07cF31jmJ

10:14:01

279

5,034.0000

XLON

07003070000059368-E0Q07cF31nQ9

10:14:11

219

5,032.0000

XLON

07003070000059254-E0Q07cF31naL

10:14:52

75

5,032.0000

XLON

07003070000059991-E0Q07cF31o6A

10:14:52

101

5,032.0000

XLON

07003070000059991-E0Q07cF31o66

10:16:32

150

5,034.0000

XLON

07003070000060515-E0Q07cF31pkH

10:18:41

133

5,034.0000

XLON

05003050000061188-E0Q07cF31rZg

10:18:41

10

5,034.0000

XLON

05003050000061188-E0Q07cF31rZM

10:19:21

47

5,034.0000

XLON

05003050000061948-E0Q07cF31sXv

10:19:58

134

5,034.0000

XLON

05003050000062157-E0Q07cF31tCX

10:21:25

195

5,032.0000

XLON

07003070000062580-E0Q07cF31uO3

10:21:47

149

5,030.0000

XLON

05003050000059845-E0Q07cF31ulV

10:23:20

127

5,026.0000

XLON

07003070000063418-E0Q07cF31w3z

10:24:52

44

5,028.0000

XLON

07003070000063981-E0Q07cF31xbm

10:24:52

119

5,028.0000

XLON

07003070000063981-E0Q07cF31xbo

10:25:04

128

5,026.0000

XLON

05003050000063798-E0Q07cF31xwq

10:26:15

118

5,026.0000

XLON

07003070000064422-E0Q07cF31zFa

10:26:15

36

5,026.0000

XLON

07003070000064422-E0Q07cF31zFc

10:28:12

113

5,026.0000

XLON

07003070000065096-E0Q07cF3213k

10:30:26

122

5,026.0000

XLON

05003050000065549-E0Q07cF322y7

10:32:24

145

5,028.0000

XLON

05003050000066675-E0Q07cF324i1

10:33:12

207

5,028.0000

XLON

05003050000066965-E0Q07cF325jb

10:34:32

158

5,030.0000

XLON

07003070000067436-E0Q07cF326tR

10:36:01

86

5,030.0000

XLON

07003070000067924-E0Q07cF327ne

10:37:05

198

5,028.0000

XLON

07003070000067388-E0Q07cF328bd

10:43:12

277

5,036.0000

XLON

05003050000070274-E0Q07cF32DgY

10:45:59

230

5,036.0000

XLON

07003070000070625-E0Q07cF32GCr

10:46:07

198

5,036.0000

XLON

05003050000071151-E0Q07cF32GMu

10:47:40

270

5,034.0000

XLON

07003070000070147-E0Q07cF32Hj3

10:47:46

144

5,028.0000

XLON

05003050000071630-E0Q07cF32Hwq

10:49:21

125

5,028.0000

XLON

05003050000072117-E0Q07cF32J6j

10:50:56

150

5,026.0000

XLON

05003050000072252-E0Q07cF32KUf

10:51:22

114

5,024.0000

XLON

05003050000072633-E0Q07cF32KvB

10:53:54

115

5,022.0000

XLON

05003050000073597-E0Q07cF32MpO

10:54:21

186

5,022.0000

XLON

05003050000073875-E0Q07cF32N61

10:54:21

3

5,022.0000

XLON

05003050000073875-E0Q07cF32N63

10:54:49

2

5,020.0000

XLON

07003070000072642-E0Q07cF32NXz

10:54:55

144

5,020.0000

XLON

07003070000072642-E0Q07cF32NhY

10:56:36

140

5,016.0000

XLON

07003070000074904-E0Q07cF32Pa0

10:57:08

93

5,014.0000

XLON

05003050000074645-E0Q07cF32Q3O

10:58:33

90

5,016.0000

XLON

07003070000075684-E0Q07cF32RHo

10:59:08

98

5,012.0000

XLON

07003070000075394-E0Q07cF32S4n

11:00:19

95

5,014.0000

XLON

05003050000076330-E0Q07cF32TOA

11:01:47

95

5,016.0000

XLON

07003070000077106-E0Q07cF32UrD

11:06:47

161

5,016.0000

XLON

07003070000078292-E0Q07cF32YR5

11:06:53

122

5,014.0000

XLON

05003050000077516-E0Q07cF32YVO

11:07:21

111

5,012.0000

XLON

07003070000076354-E0Q07cF32Yq5

11:09:39

176

5,012.0000

XLON

05003050000079356-E0Q07cF32aJ2

11:11:32

166

5,014.0000

XLON

07003070000080571-E0Q07cF32bWm

11:12:41

33

5,014.0000

XLON

05003050000080949-E0Q07cF32cKm

11:12:41

63

5,014.0000

XLON

05003050000080949-E0Q07cF32cKo

11:12:41

38

5,014.0000

XLON

05003050000080949-E0Q07cF32cKq

11:12:41

65

5,014.0000

XLON

05003050000080949-E0Q07cF32cKs

11:12:47

183

5,012.0000

XLON

07003070000080390-E0Q07cF32cXr

11:15:04

179

5,010.0000

XLON

07003070000081687-E0Q07cF32eIk

11:17:16

108

5,010.0000

XLON

05003050000082534-E0Q07cF32gPx

11:17:19

12

5,010.0000

XLON

05003050000082534-E0Q07cF32gSN

11:18:12

62

5,010.0000

XLON

07003070000082855-E0Q07cF32h8N

11:18:12

78

5,010.0000

XLON

07003070000082855-E0Q07cF32h8P

11:18:31

135

5,008.0000

XLON

07003070000081541-E0Q07cF32hMy

11:20:57

104

5,008.0000

XLON

07003070000083449-E0Q07cF32jXn

11:25:53

138

5,008.0000

XLON

07003070000084185-E0Q07cF32ngw

11:26:01

49

5,008.0000

XLON

05003050000085680-E0Q07cF32nn6

11:27:34

160

5,008.0000

XLON

07003070000085816-E0Q07cF32p69

11:28:10

156

5,006.0000

XLON

05003050000083334-E0Q07cF32pmO

11:29:47

188

5,008.0000

XLON

07003070000087169-E0Q07cF32rOD

11:31:35

198

5,010.0000

XLON

05003050000088049-E0Q07cF32stg

11:32:38

198

5,008.0000

XLON

07003070000087852-E0Q07cF32tcZ

11:33:45

54

5,010.0000

XLON

05003050000089089-E0Q07cF32ub2

11:34:06

140

5,006.0000

XLON

05003050000088648-E0Q07cF32v5D

11:34:52

34

5,006.0000

XLON

05003050000089611-E0Q07cF32vvw

11:35:07

36

5,004.0000

XLON

07003070000089356-E0Q07cF32wB0

11:35:20

117

5,004.0000

XLON

07003070000089356-E0Q07cF32wKa

11:36:43

117

5,002.0000

XLON

07003070000088608-E0Q07cF32x6j

11:37:50

122

5,002.0000

XLON

07003070000090853-E0Q07cF32ySr

11:38:55

98

5,000.0000

XLON

05003050000090143-E0Q07cF32zej

11:40:36

98

5,000.0000

XLON

05003050000092109-E0Q07cF331A1

11:40:47

130

4,999.0000

XLON

07003070000091680-E0Q07cF331NV

11:42:40

108

5,006.0000

XLON

07003070000092932-E0Q07cF333F8

11:43:14

121

5,006.0000

XLON

07003070000093352-E0Q07cF333ec

11:43:43

83

5,004.0000

XLON

07003070000092649-E0Q07cF333yF

11:45:08

4

5,006.0000

XLON

07003070000094131-E0Q07cF334tH

11:46:25

123

5,004.0000

XLON

05003050000093864-E0Q07cF3365G

11:47:05

4

5,002.0000

XLON

07003070000094513-E0Q07cF336Wo

11:47:25

157

5,002.0000

XLON

07003070000094513-E0Q07cF336hu

11:48:58

127

5,002.0000

XLON

05003050000095592-E0Q07cF337nD

11:49:19

91

5,000.0000

XLON

05003050000095363-E0Q07cF338Lt

11:52:03

104

5,000.0000

XLON

05003050000096411-E0Q07cF33Acy

11:52:03

1

5,000.0000

XLON

05003050000096411-E0Q07cF33Ad5

11:52:15

113

4,999.0000

XLON

05003050000096391-E0Q07cF33Aoj

11:53:24

135

5,000.0000

XLON

07003070000098307-E0Q07cF33Bzj

11:54:52

114

4,999.0000

XLON

07003070000097900-E0Q07cF33D1o

11:56:01

43

4,999.0000

XLON

07003070000099594-E0Q07cF33Dyh

11:56:01

79

4,999.0000

XLON

07003070000099594-E0Q07cF33Dyj

11:56:42

151

4,997.0000

XLON

05003050000098780-E0Q07cF33Ed5

11:57:41

131

4,997.0000

XLON

07003070000100497-E0Q07cF33Fct

11:59:02

111

4,995.0000

XLON

05003050000100542-E0Q07cF33Gkz

12:02:17

120

5,000.0000

XLON

05003050000103123-E0Q07cF33Kym

12:02:21

156

4,999.0000

XLON

05003050000102771-E0Q07cF33L6q

12:02:50

26

4,996.0000

XLON

07003070000103491-E0Q07cF33LkE

12:02:50

73

4,996.0000

XLON

07003070000103491-E0Q07cF33LkN

12:05:23

66

4,997.0000

XLON

07003070000104775-E0Q07cF33OJ7

12:05:23

58

4,997.0000

XLON

07003070000104775-E0Q07cF33OJ9

12:09:30

155

5,002.0000

XLON

07003070000106263-E0Q07cF33Rtn

12:09:30

11

5,002.0000

XLON

07003070000106263-E0Q07cF33Rtt

12:11:18

214

5,002.0000

XLON

07003070000107172-E0Q07cF33TGk

12:12:37

166

5,000.0000

XLON

07003070000105915-E0Q07cF33U1u

12:13:48

54

5,002.0000

XLON

07003070000107914-E0Q07cF33Ud4

12:13:48

142

5,004.0000

XLON

05003050000107999-E0Q07cF33UcR

12:13:48

131

5,002.0000

XLON

07003070000107914-E0Q07cF33Ucb

12:15:49

97

5,002.0000

XLON

07003070000108992-E0Q07cF33W7f

12:15:49

146

5,004.0000

XLON

07003070000109207-E0Q07cF33W70

12:22:41

202

5,006.0000

XLON

05003050000111847-E0Q07cF33bVh

12:22:41

26

5,006.0000

XLON

05003050000111847-E0Q07cF33bVk

12:27:29

314

5,012.0000

XLON

05003050000113964-E0Q07cF33erk

12:27:29

65

5,012.0000

XLON

07003070000114256-E0Q07cF33erq

12:28:10

282

5,026.0000

XLON

07003070000114493-E0Q07cF33fWY

12:29:36

251

5,022.0000

XLON

07003070000114450-E0Q07cF33gUa

12:29:36

150

5,026.0000

XLON

05003050000114993-E0Q07cF33gSu

12:30:56

111

5,018.0000

XLON

05003050000115732-E0Q07cF33hau

12:31:01

116

5,018.0000

XLON

07003070000115722-E0Q07cF33hfZ

12:31:52

64

5,016.0000

XLON

05003050000115277-E0Q07cF33iAo

12:32:41

109

5,014.0000

XLON

05003050000116517-E0Q07cF33ieS

12:32:41

86

5,014.0000

XLON

07003070000116427-E0Q07cF33ieU

12:35:35

43

5,018.0000

XLON

07003070000117205-E0Q07cF33kud

12:35:35

27

5,018.0000

XLON

07003070000117205-E0Q07cF33kuf

12:36:06

98

5,016.0000

XLON

05003050000117250-E0Q07cF33lMU

12:36:06

94

5,014.0000

XLON

07003070000117668-E0Q07cF33lMm

12:38:17

7

5,012.0000

XLON

05003050000118368-E0Q07cF33nBM

12:38:17

100

5,012.0000

XLON

05003050000118368-E0Q07cF33nBR

12:38:29

115

5,010.0000

XLON

07003070000118294-E0Q07cF33nKg

12:40:48

77

5,006.0000

XLON

07003070000119725-E0Q07cF33pZj

12:42:12

2

5,006.0000

XLON

07003070000120421-E0Q07cF33rLQ

12:44:52

227

5,008.0000

XLON

07003070000121262-E0Q07cF33sx5

12:46:11

3

5,008.0000

XLON

07003070000121858-E0Q07cF33tpS

12:46:11

123

5,008.0000

XLON

07003070000121858-E0Q07cF33tpU

12:46:11

81

5,008.0000

XLON

07003070000121858-E0Q07cF33tpW

12:46:28

131

5,006.0000

XLON

07003070000120562-E0Q07cF33u9o

12:48:07

140

5,004.0000

XLON

05003050000122791-E0Q07cF33vWT

12:50:33

34

5,004.0000

XLON

05003050000123955-E0Q07cF33xIi

12:50:33

5

5,004.0000

XLON

05003050000123955-E0Q07cF33xIk

12:51:49

95

5,004.0000

XLON

05003050000124126-E0Q07cF33yLp

12:52:34

60

5,004.0000

XLON

05003050000124126-E0Q07cF33ypq

12:53:12

46

5,004.0000

XLON

07003070000124844-E0Q07cF33zEz

12:53:12

84

5,004.0000

XLON

07003070000124844-E0Q07cF33zF1

12:54:03

153

5,002.0000

XLON

07003070000122553-E0Q07cF33zwe

12:57:30

126

5,002.0000

XLON

05003050000125906-E0Q07cF342nc

12:59:41

208

5,004.0000

XLON

07003070000127224-E0Q07cF3440O

13:00:05

26

5,004.0000

XLON

07003070000127224-E0Q07cF344Vv

13:00:20

58

5,002.0000

XLON

05003050000126852-E0Q07cF344jk

13:00:20

43

5,002.0000

XLON

05003050000126852-E0Q07cF344ip

13:00:27

18

5,002.0000

XLON

05003050000126852-E0Q07cF344rS

13:00:27

27

5,002.0000

XLON

05003050000126852-E0Q07cF344rW

13:01:03

40

5,002.0000

XLON

07003070000128020-E0Q07cF345Mw

13:01:03

114

5,002.0000

XLON

07003070000128020-E0Q07cF345My

13:01:46

178

4,999.0000

XLON

05003050000128125-E0Q07cF3462j

13:02:41

5

4,995.0000

XLON

07003070000128827-E0Q07cF34710

13:04:06

140

4,996.0000

XLON

07003070000128844-E0Q07cF347ur

13:04:06

80

4,996.0000

XLON

05003050000128977-E0Q07cF347ut

13:04:21

12

4,996.0000

XLON

07003070000129612-E0Q07cF3484c

13:04:23

112

4,994.0000

XLON

05003050000129734-E0Q07cF3487u

13:07:24

131

4,994.0000

XLON

05003050000130405-E0Q07cF34AuK

13:07:24

101

4,995.0000

XLON

05003050000130818-E0Q07cF34Ati

13:08:17

97

4,994.0000

XLON

07003070000131064-E0Q07cF34Bgx

13:10:08

121

4,995.0000

XLON

05003050000132048-E0Q07cF34DCo

13:11:25

109

4,996.0000

XLON

07003070000132605-E0Q07cF34EjI

13:11:26

104

4,995.0000

XLON

07003070000132497-E0Q07cF34EkR

13:11:31

5

4,995.0000

XLON

07003070000132497-E0Q07cF34En0

13:14:28

98

4,993.0000

XLON

07003070000133192-E0Q07cF34GQu

13:14:28

98

4,994.0000

XLON

07003070000133500-E0Q07cF34GOb

13:15:24

147

4,991.0000

XLON

05003050000133293-E0Q07cF34HE2

13:16:56

90

4,996.0000

XLON

07003070000134630-E0Q07cF34Ih4

13:16:56

13

4,996.0000

XLON

07003070000134630-E0Q07cF34Ih8

13:17:30

17

4,995.0000

XLON

07003070000134587-E0Q07cF34J4T

13:17:30

88

4,995.0000

XLON

07003070000134587-E0Q07cF34J4W

13:18:13

87

4,994.0000

XLON

07003070000135351-E0Q07cF34JaZ

13:18:26

12

4,992.0000

XLON

05003050000135431-E0Q07cF34Jpg

13:21:29

82

4,995.0000

XLON

05003050000136924-E0Q07cF34MHB

13:21:29

121

4,995.0000

XLON

07003070000136494-E0Q07cF34MH9

13:21:29

101

4,995.0000

XLON

07003070000136855-E0Q07cF34MHD

13:23:19

119

4,995.0000

XLON

05003050000137816-E0Q07cF34Nz8

13:23:35

108

4,994.0000

XLON

05003050000137783-E0Q07cF34OMD

13:26:24

96

4,993.0000

XLON

05003050000138800-E0Q07cF34Qze

13:27:32

27

4,992.0000

XLON

07003070000138425-E0Q07cF34RrB

13:27:32

107

4,992.0000

XLON

07003070000138425-E0Q07cF34RrF

13:27:41

135

4,992.0000

XLON

07003070000139725-E0Q07cF34S2n

13:31:01

27

4,994.0000

XLON

05003050000141709-E0Q07cF34V3N

13:31:01

42

4,994.0000

XLON

05003050000141709-E0Q07cF34V3P

13:31:24

26

4,992.0000

XLON

07003070000140653-E0Q07cF34VQ4

13:31:35

174

4,992.0000

XLON

07003070000140653-E0Q07cF34VVE

13:35:12

231

4,999.0000

XLON

05003050000143182-E0Q07cF34YoW

13:36:19

6

5,000.0000

XLON

05003050000144034-E0Q07cF34ZnS

13:36:24

160

5,000.0000

XLON

05003050000144034-E0Q07cF34ZqB

13:36:24

200

5,000.0000

XLON

05003050000144053-E0Q07cF34ZqD

13:39:27

147

4,999.0000

XLON

07003070000144753-E0Q07cF34cSs

13:39:27

162

5,000.0000

XLON

07003070000145296-E0Q07cF34cSX

13:41:18

175

4,999.0000

XLON

05003050000146610-E0Q07cF34dzW

13:41:18

65

4,999.0000

XLON

05003050000146610-E0Q07cF34dzY

13:41:24

83

4,998.0000

XLON

07003070000146254-E0Q07cF34e3M

13:41:24

85

4,998.0000

XLON

07003070000146497-E0Q07cF34e3O

13:45:18

151

4,999.0000

XLON

07003070000147335-E0Q07cF34hmP

13:45:28

139

4,998.0000

XLON

07003070000147254-E0Q07cF34hxX

13:47:10

1

4,999.0000

XLON

07003070000149531-E0Q07cF34jIk

13:47:40

148

4,999.0000

XLON

07003070000149531-E0Q07cF34jot

13:47:41

40

4,999.0000

XLON

07003070000150140-E0Q07cF34jpu

13:47:44

126

4,998.0000

XLON

07003070000149297-E0Q07cF34js4

13:51:18

154

5,002.0000

XLON

07003070000150947-E0Q07cF34nD1

13:51:18

71

5,002.0000

XLON

07003070000150947-E0Q07cF34nCw

13:53:35

202

4,998.0000

XLON

07003070000152598-E0Q07cF34pOj

13:53:35

180

5,000.0000

XLON

07003070000150920-E0Q07cF34pKL

13:57:25

263

5,006.0000

XLON

05003050000154707-E0Q07cF34tkw

13:59:21

153

5,010.0000

XLON

05003050000156531-E0Q07cF34wK7

14:00:54

88

5,010.0000

XLON

07003070000157549-E0Q07cF34ygM

14:01:38

174

5,010.0000

XLON

05003050000158252-E0Q07cF34zWu

14:01:38

107

5,010.0000

XLON

05003050000158252-E0Q07cF34zWx

14:02:41

196

5,008.0000

XLON

07003070000156062-E0Q07cF350km

14:02:59

178

5,006.0000

XLON

05003050000155462-E0Q07cF3518m

14:03:31

53

5,004.0000

XLON

05003050000158990-E0Q07cF351rJ

14:03:31

149

5,004.0000

XLON

05003050000158990-E0Q07cF351rL

14:04:29

50

5,006.0000

XLON

05003050000160009-E0Q07cF352rl

14:04:29

93

5,006.0000

XLON

05003050000160009-E0Q07cF352rn

14:04:52

118

5,026.0000

XLON

07003070000160496-E0Q07cF358CI

14:04:54

131

5,024.0000

XLON

05003050000160694-E0Q07cF358S6

14:06:29

93

5,014.0000

XLON

07003070000162058-E0Q07cF35G4u

14:07:24

93

5,012.0000

XLON

05003050000162244-E0Q07cF35Hqk

14:09:28

66

5,018.0000

XLON

05003050000165342-E0Q07cF35L5H

14:09:28

41

5,018.0000

XLON

05003050000165342-E0Q07cF35L5J

14:10:40

126

5,032.0000

XLON

05003050000166715-E0Q07cF35PjF

14:10:40

166

5,032.0000

XLON

07003070000166464-E0Q07cF35PjD

14:11:28

100

5,038.0000

XLON

07003070000167418-E0Q07cF35T6E

14:12:45

206

5,038.0000

XLON

07003070000168674-E0Q07cF35XTq

14:14:25

76

5,042.0000

XLON

05003050000169776-E0Q07cF35buX

14:14:25

44

5,042.0000

XLON

05003050000169776-E0Q07cF35bua

14:15:30

134

5,044.0000

XLON

07003070000170533-E0Q07cF35eA1

14:16:06

162

5,044.0000

XLON

07003070000171452-E0Q07cF35fJN

14:18:26

133

5,058.0000

XLON

05003050000173295-E0Q07cF35j5z

14:18:30

98

5,054.0000

XLON

07003070000172464-E0Q07cF35jDZ

14:18:30

37

5,056.0000

XLON

05003050000172943-E0Q07cF35jCv

14:18:30

136

5,056.0000

XLON

05003050000172943-E0Q07cF35jCt

14:19:25

131

5,058.0000

XLON

07003070000173803-E0Q07cF35ktE

14:19:59

111

5,056.0000

XLON

05003050000174020-E0Q07cF35leN

14:21:19

143

5,054.0000

XLON

05003050000175435-E0Q07cF35q8i

14:22:30

73

5,058.0000

XLON

05003050000176192-E0Q07cF35sPg

14:23:08

129

5,058.0000

XLON

07003070000176624-E0Q07cF35tSG

14:23:08

8

5,058.0000

XLON

07003070000176624-E0Q07cF35tSM

14:24:23

130

5,058.0000

XLON

07003070000177549-E0Q07cF35vJa

14:24:26

79

5,056.0000

XLON

07003070000175981-E0Q07cF35vNS

14:24:28

140

5,054.0000

XLON

07003070000176452-E0Q07cF35vQA

14:26:03

187

5,060.0000

XLON

05003050000178985-E0Q07cF35yTU

14:26:13

112

5,060.0000

XLON

05003050000179117-E0Q07cF35yjh

14:26:13

83

5,060.0000

XLON

07003070000178927-E0Q07cF35yjf

14:27:13

187

5,056.0000

XLON

07003070000178928-E0Q07cF360EY

14:28:11

199

5,062.0000

XLON

05003050000180785-E0Q07cF3620t

14:28:24

119

5,060.0000

XLON

05003050000180786-E0Q07cF362Mn

14:28:24

267

5,060.0000

XLON

07003070000180518-E0Q07cF362Ml

14:30:11

182

5,062.0000

XLON

05003050000183312-E0Q07cF3661f

14:30:24

219

5,060.0000

XLON

05003050000182737-E0Q07cF366fj

14:30:24

145

5,058.0000

XLON

07003070000183113-E0Q07cF366gG

14:31:07

174

5,054.0000

XLON

07003070000184388-E0Q07cF3698e

14:31:10

1

5,052.0000

XLON

05003050000184562-E0Q07cF369L2

14:31:10

190

5,052.0000

XLON

05003050000184562-E0Q07cF369L4

14:31:22

209

5,050.0000

XLON

07003070000184389-E0Q07cF36A0Z

14:32:49

206

5,044.0000

XLON

07003070000186951-E0Q07cF36FcG

14:32:50

162

5,042.0000

XLON

05003050000187098-E0Q07cF36Fdo

14:33:51

6

5,044.0000

XLON

07003070000188053-E0Q07cF36JGe

14:33:51

67

5,044.0000

XLON

07003070000188053-E0Q07cF36JEd

14:34:42

199

5,048.0000

XLON

07003070000189020-E0Q07cF36Lv1

14:36:33

231

5,060.0000

XLON

05003050000192024-E0Q07cF36Sbr

14:36:53

252

5,058.0000

XLON

07003070000191224-E0Q07cF36Tja

14:37:19

111

5,056.0000

XLON

07003070000190964-E0Q07cF36V1R

14:38:03

168

5,044.0000

XLON

07003070000193364-E0Q07cF36WwD

14:38:07

196

5,042.0000

XLON

07003070000193365-E0Q07cF36XCi

14:39:25

1

5,050.0000

XLON

07003070000195260-E0Q07cF36aw1

14:39:44

97

5,050.0000

XLON

07003070000195260-E0Q07cF36bg0

14:39:44

47

5,050.0000

XLON

07003070000195260-E0Q07cF36bg6

14:41:02

86

5,048.0000

XLON

05003050000195426-E0Q07cF36f42

14:41:02

79

5,048.0000

XLON

07003070000194583-E0Q07cF36f40

14:41:03

100

5,046.0000

XLON

07003070000195261-E0Q07cF36fB5

14:41:03

45

5,046.0000

XLON

07003070000195261-E0Q07cF36fB7

14:43:05

210

5,046.0000

XLON

07003070000198920-E0Q07cF36kZF

14:44:32

357

5,048.0000

XLON

07003070000200509-E0Q07cF36o0w

14:46:06

267

5,046.0000

XLON

07003070000202213-E0Q07cF36sIZ

14:47:42

153

5,052.0000

XLON

07003070000203874-E0Q07cF36vsy

14:47:51

110

5,056.0000

XLON

05003050000204231-E0Q07cF36wG7

14:47:58

159

5,058.0000

XLON

05003050000204343-E0Q07cF36wfT

14:47:58

101

5,058.0000

XLON

07003070000204118-E0Q07cF36wfR

14:48:01

127

5,056.0000

XLON

05003050000204344-E0Q07cF36wn8

14:48:01

120

5,056.0000

XLON

07003070000204119-E0Q07cF36wn6

14:48:02

85

5,054.0000

XLON

05003050000204360-E0Q07cF36wpl

14:49:31

221

5,058.0000

XLON

07003070000205435-E0Q07cF3707T

14:49:53

110

5,056.0000

XLON

05003050000205677-E0Q07cF3713i

14:49:53

258

5,056.0000

XLON

07003070000205400-E0Q07cF3713g

14:51:27

189

5,050.0000

XLON

05003050000207217-E0Q07cF374zH

14:51:33

174

5,048.0000

XLON

07003070000206972-E0Q07cF375Hh

14:52:58

174

5,048.0000

XLON

05003050000208652-E0Q07cF378gU

14:52:58

36

5,048.0000

XLON

05003050000208652-E0Q07cF378gf

14:54:31

205

5,048.0000

XLON

07003070000210175-E0Q07cF37BmW

14:55:50

72

5,046.0000

XLON

05003050000207731-E0Q07cF37ERV

14:55:50

61

5,046.0000

XLON

07003070000208369-E0Q07cF37ERX

14:55:50

17

5,046.0000

XLON

07003070000208369-E0Q07cF37ERZ

14:56:05

150

5,044.0000

XLON

05003050000208653-E0Q07cF37Exx

14:57:04

18

5,044.0000

XLON

05003050000212546-E0Q07cF37Gd6

14:57:05

235

5,042.0000

XLON

07003070000211530-E0Q07cF37Gfv

14:57:05

47

5,044.0000

XLON

05003050000212546-E0Q07cF37Gev

14:57:05

35

5,042.0000

XLON

07003070000211530-E0Q07cF37Gez

14:58:35

244

5,048.0000

XLON

05003050000213550-E0Q07cF37Jai

14:59:23

305

5,046.0000

XLON

07003070000214299-E0Q07cF37Kpz

14:59:40

209

5,044.0000

XLON

07003070000212838-E0Q07cF37LNo

14:59:40

57

5,044.0000

XLON

07003070000213344-E0Q07cF37LNq

14:59:40

19

5,044.0000

XLON

07003070000213344-E0Q07cF37LNs

15:01:12

163

5,044.0000

XLON

05003050000216611-E0Q07cF37Oeo

15:02:13

163

5,040.0000

XLON

07003070000216399-E0Q07cF37QGH

15:02:13

163

5,042.0000

XLON

05003050000216500-E0Q07cF37QFI

15:03:10

142

5,044.0000

XLON

07003070000218012-E0Q07cF37SJa

15:04:41

211

5,044.0000

XLON

05003050000219283-E0Q07cF37Vba

15:05:08

170

5,040.0000

XLON

07003070000217722-E0Q07cF37WJk

15:05:08

125

5,040.0000

XLON

07003070000219066-E0Q07cF37WJm

15:06:32

40

5,042.0000

XLON

05003050000220879-E0Q07cF37Yrp

15:06:32

56

5,042.0000

XLON

05003050000220879-E0Q07cF37Yrr

15:06:35

82

5,044.0000

XLON

07003070000220707-E0Q07cF37Yxa

15:07:10

108

5,042.0000

XLON

05003050000220926-E0Q07cF37a5a

15:07:10

67

5,042.0000

XLON

07003070000220708-E0Q07cF37a5c

15:07:10

140

5,042.0000

XLON

07003070000220940-E0Q07cF37a5i

15:07:55

178

5,040.0000

XLON

07003070000221549-E0Q07cF37bMM

15:07:55

164

5,042.0000

XLON

07003070000221714-E0Q07cF37bM2

15:09:25

100

5,044.0000

XLON

05003050000223065-E0Q07cF37e8r

15:09:25

3

5,044.0000

XLON

05003050000223065-E0Q07cF37e84

15:09:29

141

5,042.0000

XLON

05003050000223029-E0Q07cF37eFw

15:09:29

80

5,044.0000

XLON

05003050000223065-E0Q07cF37eFj

15:10:02

99

5,040.0000

XLON

07003070000222798-E0Q07cF37fHZ

15:11:24

141

5,040.0000

XLON

05003050000224744-E0Q07cF37iBf

15:13:04

171

5,050.0000

XLON

05003050000226015-E0Q07cF37lag

15:13:16

188

5,048.0000

XLON

07003070000225491-E0Q07cF37m2u

15:13:22

115

5,046.0000

XLON

05003050000225658-E0Q07cF37mKA

15:13:22

73

5,046.0000

XLON

05003050000225733-E0Q07cF37mKC

15:14:26

133

5,048.0000

XLON

07003070000226834-E0Q07cF37ovl

15:16:36

146

5,056.0000

XLON

07003070000228684-E0Q07cF37t5z

15:17:57

28

5,056.0000

XLON

05003050000229948-E0Q07cF37vda

15:19:08

192

5,058.0000

XLON

05003050000230738-E0Q07cF37xOi

15:19:22

12

5,058.0000

XLON

07003070000230957-E0Q07cF37yJp

15:19:47

250

5,056.0000

XLON

07003070000230165-E0Q07cF37z9O

15:20:23

231

5,054.0000

XLON

05003050000228722-E0Q07cF380PV

15:20:53

89

5,050.0000

XLON

07003070000231777-E0Q07cF381Io

15:20:53

159

5,050.0000

XLON

07003070000231777-E0Q07cF381Ir

15:21:04

100

5,048.0000

XLON

07003070000232465-E0Q07cF381g3

15:21:43

105

5,050.0000

XLON

05003050000233097-E0Q07cF382bk

15:22:17

104

5,048.0000

XLON

07003070000232465-E0Q07cF383SW

15:22:42

75

5,054.0000

XLON

05003050000234090-E0Q07cF3846U

15:22:42

81

5,054.0000

XLON

05003050000234090-E0Q07cF3846W

15:25:24

9

5,056.0000

XLON

07003070000235816-E0Q07cF3893X

15:25:24

11

5,056.0000

XLON

07003070000235816-E0Q07cF3893S

15:25:24

10

5,056.0000

XLON

07003070000235816-E0Q07cF3893L

15:25:25

16

5,056.0000

XLON

07003070000235816-E0Q07cF3894d

15:26:11

85

5,056.0000

XLON

05003050000236866-E0Q07cF38ATg

15:26:11

217

5,056.0000

XLON

07003070000235816-E0Q07cF38ATc

15:27:24

151

5,054.0000

XLON

05003050000234997-E0Q07cF38CVP

15:27:24

156

5,054.0000

XLON

07003070000236269-E0Q07cF38CVR

15:27:24

13

5,054.0000

XLON

07003070000236269-E0Q07cF38CVT

15:27:24

254

5,054.0000

XLON

07003070000236672-E0Q07cF38CVV

15:28:02

43

5,062.0000

XLON

05003050000238628-E0Q07cF38DYP

15:28:05

62

5,062.0000

XLON

07003070000238502-E0Q07cF38Dcx

15:28:30

181

5,060.0000

XLON

07003070000238441-E0Q07cF38EPy

15:29:22

22

5,068.0000

XLON

05003050000239860-E0Q07cF38FwW

15:29:22

54

5,068.0000

XLON

05003050000239860-E0Q07cF38FwY

15:29:24

84

5,066.0000

XLON

07003070000239679-E0Q07cF38G0V

15:30:09

38

5,070.0000

XLON

07003070000240240-E0Q07cF38H3n

15:30:09

30

5,070.0000

XLON

07003070000240240-E0Q07cF38H3p

15:31:02

124

5,070.0000

XLON

05003050000241079-E0Q07cF38IR7

15:31:02

54

5,070.0000

XLON

05003050000241079-E0Q07cF38IR4

15:31:02

94

5,070.0000

XLON

05003050000241079-E0Q07cF38IQy

15:33:49

246

5,080.0000

XLON

07003070000242662-E0Q07cF38Muv

15:34:53

325

5,084.0000

XLON

05003050000243900-E0Q07cF38OKY

15:36:02

6

5,096.0000

XLON

07003070000244564-E0Q07cF38Qar

15:36:27

357

5,098.0000

XLON

05003050000245077-E0Q07cF38RLv

15:37:49

311

5,102.0000

XLON

07003070000245807-E0Q07cF38Tq6

15:38:13

216

5,104.0000

XLON

05003050000246405-E0Q07cF38Uln

15:38:13

88

5,104.0000

XLON

07003070000246213-E0Q07cF38Ulp

15:38:13

76

5,106.0000

XLON

05003050000246404-E0Q07cF38Ukt

15:38:13

215

5,106.0000

XLON

07003070000246212-E0Q07cF38Ukv

15:39:23

178

5,104.0000

XLON

05003050000247264-E0Q07cF38X09

15:40:23

178

5,108.0000

XLON

05003050000247480-E0Q07cF38Yqt

15:40:23

196

5,110.0000

XLON

07003070000247295-E0Q07cF38YpT

15:41:33

142

5,112.0000

XLON

05003050000248556-E0Q07cF38aMq

15:41:33

142

5,112.0000

XLON

05003050000248671-E0Q07cF38aMu

15:43:03

177

5,114.0000

XLON

05003050000249438-E0Q07cF38cUi

15:43:15

81

5,112.0000

XLON

05003050000249777-E0Q07cF38cfR

15:43:15

215

5,112.0000

XLON

07003070000249274-E0Q07cF38cfd

15:43:15

10

5,112.0000

XLON

07003070000249274-E0Q07cF38cff

15:44:25

140

5,118.0000

XLON

05003050000250638-E0Q07cF38etS

15:45:16

62

5,118.0000

XLON

05003050000250765-E0Q07cF38gNT

15:45:16

1

5,118.0000

XLON

05003050000250765-E0Q07cF38gNV

15:45:23

5

5,118.0000

XLON

07003070000250587-E0Q07cF38gZx

15:45:23

21

5,118.0000

XLON

05003050000250765-E0Q07cF38gZm

15:45:23

79

5,118.0000

XLON

07003070000250587-E0Q07cF38gZo

15:45:26

112

5,118.0000

XLON

05003050000251100-E0Q07cF38gbi

15:46:18

170

5,116.0000

XLON

05003050000251886-E0Q07cF38iAF

15:46:45

92

5,116.0000

XLON

05003050000251917-E0Q07cF38jH8

15:47:44

202

5,122.0000

XLON

05003050000252887-E0Q07cF38kvL

15:48:12

132

5,120.0000

XLON

07003070000252222-E0Q07cF38lXF

15:49:20

132

5,120.0000

XLON

07003070000253494-E0Q07cF38mqW

15:49:23

192

5,118.0000

XLON

05003050000253900-E0Q07cF38mu9

15:49:56

137

5,116.0000

XLON

07003070000253692-E0Q07cF38ncC

15:49:58

82

5,114.0000

XLON

05003050000253927-E0Q07cF38nkP

15:51:03

170

5,114.0000

XLON

07003070000254734-E0Q07cF38pc9

15:51:59

117

5,116.0000

XLON

05003050000255482-E0Q07cF38qnK

15:52:45

165

5,116.0000

XLON

05003050000256161-E0Q07cF38roR

15:53:49

136

5,116.0000

XLON

07003070000256580-E0Q07cF38u0D

15:54:53

198

5,116.0000

XLON

07003070000257182-E0Q07cF38vnv

15:56:03

232

5,120.0000

XLON

07003070000258258-E0Q07cF38xe3

15:56:27

184

5,124.0000

XLON

05003050000258737-E0Q07cF38yTU

15:57:35

202

5,120.0000

XLON

07003070000258430-E0Q07cF390SY

15:57:55

82

5,120.0000

XLON

07003070000259351-E0Q07cF3910C

15:57:55

156

5,120.0000

XLON

07003070000259351-E0Q07cF3910K

15:58:03

187

5,118.0000

XLON

05003050000259507-E0Q07cF3917u

15:59:36

222

5,120.0000

XLON

05003050000260670-E0Q07cF393JD

15:59:39

85

5,124.0000

XLON

07003070000260639-E0Q07cF393Qf

16:00:11

103

5,122.0000

XLON

07003070000260640-E0Q07cF394qQ

16:00:36

69

5,118.0000

XLON

07003070000261265-E0Q07cF395vq

16:01:05

161

5,118.0000

XLON

07003070000262171-E0Q07cF396cG

16:01:18

162

5,122.0000

XLON

07003070000262229-E0Q07cF396yM

16:01:30

193

5,120.0000

XLON

05003050000262415-E0Q07cF397Ov

16:03:03

186

5,130.0000

XLON

05003050000263553-E0Q07cF39ATv

16:03:03

200

5,130.0000

XLON

07003070000263355-E0Q07cF39ATt

16:05:00

182

5,130.0000

XLON

05003050000265175-E0Q07cF39DHq

16:06:03

63

5,134.0000

XLON

07003070000265992-E0Q07cF39Et3

16:06:03

227

5,134.0000

XLON

07003070000265992-E0Q07cF39Et5

16:07:21

196

5,136.0000

XLON

05003050000266981-E0Q07cF39GoN

16:07:21

153

5,136.0000

XLON

07003070000266746-E0Q07cF39GoL

16:07:57

176

5,138.0000

XLON

05003050000267671-E0Q07cF39HiZ

16:08:24

18

5,140.0000

XLON

07003070000267611-E0Q07cF39IUd

16:09:25

302

5,144.0000

XLON

07003070000268497-E0Q07cF39Jmq

16:09:37

194

5,144.0000

XLON

05003050000268829-E0Q07cF39KAF

16:11:09

227

5,148.0000

XLON

07003070000269821-E0Q07cF39Mum

16:11:12

175

5,144.0000

XLON

05003050000269008-E0Q07cF39N11

16:11:12

295

5,144.0000

XLON

05003050000270037-E0Q07cF39N17

16:13:48

104

5,148.0000

XLON

07003070000271682-E0Q07cF39QOT

16:13:48

115

5,148.0000

XLON

07003070000271682-E0Q07cF39QOV

16:13:55

91

5,144.0000

XLON

07003070000271683-E0Q07cF39QcP

16:13:55

275

5,146.0000

XLON

07003070000271256-E0Q07cF39Qbf

16:15:00

87

5,144.0000

XLON

05003050000272643-E0Q07cF39SCY

16:15:00

227

5,144.0000

XLON

07003070000272401-E0Q07cF39SCW

16:15:00

140

5,144.0000

XLON

05003050000272643-E0Q07cF39SCa

16:16:04

189

5,140.0000

XLON

05003050000273864-E0Q07cF39Tdw

16:17:29

189

5,138.0000

XLON

07003070000273614-E0Q07cF39VS4

16:18:01

208

5,136.0000

XLON

05003050000273865-E0Q07cF39WCM

16:18:03

298

5,132.0000

XLON

05003050000274258-E0Q07cF39WJy

16:18:03

321

5,134.0000

XLON

07003070000274014-E0Q07cF39WI7

16:19:30

59

5,132.0000

XLON

07003070000274368-E0Q07cF39YHB

16:19:30

121

5,132.0000

XLON

07003070000274368-E0Q07cF39YHD

16:20:19

95

5,130.0000

XLON

05003050000274619-E0Q07cF39Za9

16:20:41

121

5,130.0000

XLON

05003050000274619-E0Q07cF39aDP

16:21:56

252

5,130.0000

XLON

07003070000274856-E0Q07cF39bro

16:22:02

119

5,128.0000

XLON

05003050000275091-E0Q07cF39bzA

16:22:02

144

5,128.0000

XLON

07003070000274502-E0Q07cF39bz6

16:25:15

192

5,134.0000

XLON

07003070000275764-E0Q07cF39gcT

16:25:15

178

5,134.0000

XLON

07003070000275764-E0Q07cF39gcV

16:25:15

100

5,134.0000

XLON

07003070000275764-E0Q07cF39gcX

16:25:15

33

5,134.0000

XLON

07003070000275764-E0Q07cF39gcZ

16:26:16

335

5,134.0000

XLON

07003070000276029-E0Q07cF39hxd

16:26:27

199

5,136.0000

XLON

07003070000276051-E0Q07cF39iNO

16:27:35

258

5,132.0000

XLON

07003070000276052-E0Q07cF39k0A

16:28:01

130

5,130.0000

XLON

07003070000276418-E0Q07cF39kWj

16:28:49

130

5,128.0000

XLON

07003070000276350-E0Q07cF39lvS

 

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
 
 
POSAKDBPOBKDADB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,143.44
Change-6.61