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

2nd Feb 2026 07:00

RNS Number : 1698R
Ashtead Group PLC
02 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 30 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:

79,000

 

 

Date of transaction:

30 January 2026

 

 

Average price paid per share (pence):

4,743.6024

 

 

Lowest price paid per share (pence):

4,692.0000

 

 

Highest price paid per share (pence):

4,836.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,427,846 (excluding Treasury shares), and the Company will hold 35,926,987 ordinary shares in Treasury.

 

The figure of 415,427,846 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

08:01:22

374

4,769.0000

XLON

07003070000005925-E0Q6eFaOgcJi

08:01:22

346

4,768.0000

XLON

05003050000005912-E0Q6eFaOgcK4

08:03:06

162

4,790.0000

XLON

07003070000006509-E0Q6eFaOgi7d

08:03:06

109

4,790.0000

XLON

07003070000006509-E0Q6eFaOgi7k

08:05:36

325

4,818.0000

XLON

07003070000006824-E0Q6eFaOgoyN

08:05:36

377

4,819.0000

XLON

07003070000006941-E0Q6eFaOgoy9

08:05:37

144

4,817.0000

XLON

07003070000006942-E0Q6eFaOgp1n

08:05:37

33

4,817.0000

XLON

07003070000006942-E0Q6eFaOgp1p

08:07:31

192

4,816.0000

XLON

05003050000007352-E0Q6eFaOgtn6

08:07:31

104

4,814.0000

XLON

07003070000007457-E0Q6eFaOgtnU

08:07:31

192

4,818.0000

XLON

07003070000007456-E0Q6eFaOgtla

08:08:12

160

4,814.0000

XLON

05003050000007541-E0Q6eFaOgux0

08:10:03

213

4,813.0000

XLON

05003050000007895-E0Q6eFaOgydE

08:11:03

291

4,818.0000

XLON

05003050000008116-E0Q6eFaOh07i

08:12:33

126

4,825.0000

XLON

05003050000008349-E0Q6eFaOh35x

08:12:38

180

4,821.0000

XLON

07003070000008196-E0Q6eFaOh3ME

08:12:41

162

4,822.0000

XLON

07003070000008375-E0Q6eFaOh3Y4

08:15:01

244

4,836.0000

XLON

07003070000008756-E0Q6eFaOh7Xa

08:15:36

282

4,832.0000

XLON

05003050000008667-E0Q6eFaOh8uf

08:16:55

191

4,831.0000

XLON

07003070000010810-E0Q6eFaOhBi8

08:16:55

153

4,834.0000

XLON

05003050000011260-E0Q6eFaOhBh7

08:16:55

125

4,836.0000

XLON

07003070000011623-E0Q6eFaOhBgU

08:16:55

22

4,836.0000

XLON

07003070000011623-E0Q6eFaOhBgW

08:19:20

119

4,825.0000

XLON

07003070000014188-E0Q6eFaOhGaR

08:19:21

151

4,822.0000

XLON

07003070000013292-E0Q6eFaOhGe9

08:19:31

65

4,821.0000

XLON

07003070000014189-E0Q6eFaOhGy1

08:20:49

158

4,816.0000

XLON

05003050000014221-E0Q6eFaOhIkz

08:20:49

94

4,817.0000

XLON

07003070000014217-E0Q6eFaOhIjY

08:21:14

38

4,806.0000

XLON

05003050000015508-E0Q6eFaOhJZN

08:21:14

127

4,806.0000

XLON

05003050000015508-E0Q6eFaOhJZP

08:21:56

143

4,801.0000

XLON

07003070000015520-E0Q6eFaOhKMc

08:22:50

107

4,800.0000

XLON

05003050000016915-E0Q6eFaOhLiK

08:24:53

173

4,816.0000

XLON

07003070000019891-E0Q6eFaOhOmx

08:25:02

31

4,816.0000

XLON

07003070000019891-E0Q6eFaOhP1o

08:25:44

204

4,814.0000

XLON

07003070000019292-E0Q6eFaOhPpu

08:25:53

88

4,812.0000

XLON

05003050000019846-E0Q6eFaOhPx5

08:27:42

187

4,814.0000

XLON

05003050000023166-E0Q6eFaOhSGd

08:27:42

112

4,813.0000

XLON

05003050000022235-E0Q6eFaOhSGz

08:29:21

141

4,812.0000

XLON

07003070000022180-E0Q6eFaOhU9V

08:29:21

210

4,813.0000

XLON

05003050000025034-E0Q6eFaOhU8o

08:31:38

186

4,815.0000

XLON

07003070000028040-E0Q6eFaOhY6v

08:32:05

183

4,814.0000

XLON

07003070000027414-E0Q6eFaOhYoP

08:32:05

17

4,814.0000

XLON

07003070000027414-E0Q6eFaOhYoS

08:32:41

154

4,816.0000

XLON

07003070000029672-E0Q6eFaOhZRa

08:33:09

121

4,809.0000

XLON

05003050000029579-E0Q6eFaOha33

08:33:09

66

4,811.0000

XLON

05003050000027972-E0Q6eFaOha2N

08:35:06

123

4,800.0000

XLON

07003070000032390-E0Q6eFaOhd6w

08:35:15

43

4,799.0000

XLON

05003050000032263-E0Q6eFaOhdQX

08:35:15

71

4,799.0000

XLON

05003050000032263-E0Q6eFaOhdQZ

08:36:02

149

4,799.0000

XLON

07003070000034797-E0Q6eFaOhehz

08:36:02

129

4,796.0000

XLON

05003050000034741-E0Q6eFaOheiv

08:39:05

92

4,801.0000

XLON

07003070000037335-E0Q6eFaOhiqp

08:40:02

137

4,804.0000

XLON

07003070000039103-E0Q6eFaOhkAH

08:41:25

203

4,808.0000

XLON

05003050000040887-E0Q6eFaOhm4A

08:43:04

200

4,813.0000

XLON

05003050000042102-E0Q6eFaOho2F

08:43:38

87

4,812.0000

XLON

05003050000041245-E0Q6eFaOhorH

08:43:39

94

4,811.0000

XLON

07003070000042104-E0Q6eFaOhou9

08:45:23

140

4,809.0000

XLON

07003070000043313-E0Q6eFaOhr6R

08:45:23

152

4,811.0000

XLON

05003050000043300-E0Q6eFaOhr5f

08:46:29

29

4,805.0000

XLON

05003050000044443-E0Q6eFaOhsqi

08:47:51

66

4,805.0000

XLON

07003070000045079-E0Q6eFaOhuPF

08:47:51

152

4,805.0000

XLON

07003070000045079-E0Q6eFaOhuPH

08:47:51

172

4,806.0000

XLON

07003070000045178-E0Q6eFaOhuOn

08:49:59

150

4,804.0000

XLON

07003070000045905-E0Q6eFaOhwEk

08:49:59

138

4,806.0000

XLON

05003050000046187-E0Q6eFaOhwEC

08:51:25

10

4,803.0000

XLON

05003050000047001-E0Q6eFaOhxsn

08:51:25

43

4,803.0000

XLON

05003050000047001-E0Q6eFaOhxsq

08:51:25

43

4,803.0000

XLON

05003050000047001-E0Q6eFaOhxss

08:51:25

18

4,803.0000

XLON

05003050000047001-E0Q6eFaOhxsu

08:51:51

171

4,801.0000

XLON

07003070000046929-E0Q6eFaOhyV7

08:54:08

135

4,800.0000

XLON

07003070000047897-E0Q6eFaOi16O

08:54:49

114

4,798.0000

XLON

05003050000047967-E0Q6eFaOi1jF

08:54:49

172

4,800.0000

XLON

07003070000048931-E0Q6eFaOi1im

08:56:53

52

4,795.0000

XLON

05003050000050510-E0Q6eFaOi3MG

08:58:56

192

4,798.0000

XLON

07003070000051435-E0Q6eFaOi6oM

08:59:00

64

4,797.0000

XLON

05003050000051299-E0Q6eFaOi6zX

08:59:01

18

4,797.0000

XLON

05003050000051299-E0Q6eFaOi71O

08:59:59

110

4,797.0000

XLON

05003050000051299-E0Q6eFaOi8Am

09:00:05

116

4,795.0000

XLON

05003050000050510-E0Q6eFaOi8Oz

09:01:01

169

4,797.0000

XLON

05003050000054180-E0Q6eFaOi9wY

09:03:06

73

4,799.0000

XLON

05003050000056214-E0Q6eFaOiC40

09:03:06

23

4,799.0000

XLON

05003050000056214-E0Q6eFaOiC42

09:03:15

144

4,797.0000

XLON

05003050000055677-E0Q6eFaOiCCA

09:03:15

25

4,797.0000

XLON

05003050000055677-E0Q6eFaOiCCC

09:04:46

162

4,797.0000

XLON

05003050000057256-E0Q6eFaOiDXB

09:04:46

45

4,799.0000

XLON

07003070000057474-E0Q6eFaOiDWZ

09:06:12

122

4,792.0000

XLON

07003070000058542-E0Q6eFaOiFKf

09:06:12

62

4,794.0000

XLON

05003050000056661-E0Q6eFaOiFJT

09:06:12

144

4,793.0000

XLON

05003050000058092-E0Q6eFaOiFK4

09:06:12

111

4,796.0000

XLON

05003050000058699-E0Q6eFaOiFHM

09:06:12

76

4,796.0000

XLON

07003070000054072-E0Q6eFaOiFHI

09:07:55

107

4,787.0000

XLON

07003070000059770-E0Q6eFaOiHXo

09:09:51

107

4,785.0000

XLON

05003050000059932-E0Q6eFaOiJm9

09:12:16

22

4,786.0000

XLON

07003070000063977-E0Q6eFaOiMiz

09:12:16

23

4,786.0000

XLON

07003070000063977-E0Q6eFaOiMj1

09:12:41

67

4,786.0000

XLON

07003070000064356-E0Q6eFaOiNDA

09:12:42

101

4,786.0000

XLON

07003070000064356-E0Q6eFaOiNGg

09:12:42

78

4,786.0000

XLON

07003070000064356-E0Q6eFaOiNGG

09:13:08

157

4,784.0000

XLON

05003050000063157-E0Q6eFaOiNsZ

09:14:35

164

4,782.0000

XLON

05003050000066066-E0Q6eFaOiQHW

09:14:35

202

4,783.0000

XLON

07003070000065905-E0Q6eFaOiQGn

09:16:38

95

4,780.0000

XLON

07003070000067324-E0Q6eFaOiSoh

09:18:04

129

4,782.0000

XLON

05003050000068982-E0Q6eFaOiVKF

09:19:58

135

4,783.0000

XLON

07003070000069923-E0Q6eFaOiXXs

09:21:47

162

4,783.0000

XLON

07003070000071992-E0Q6eFaOiZsf

09:23:10

172

4,787.0000

XLON

07003070000073078-E0Q6eFaOibGp

09:24:41

163

4,790.0000

XLON

07003070000074860-E0Q6eFaOicuQ

09:24:57

75

4,789.0000

XLON

05003050000074759-E0Q6eFaOidBx

09:24:57

65

4,789.0000

XLON

07003070000074564-E0Q6eFaOidBv

09:26:01

187

4,787.0000

XLON

07003070000076198-E0Q6eFaOieY0

09:26:24

108

4,785.0000

XLON

07003070000073038-E0Q6eFaOif3N

09:28:17

43

4,782.0000

XLON

05003050000077387-E0Q6eFaOihQ9

09:28:17

86

4,782.0000

XLON

05003050000077387-E0Q6eFaOihQB

09:28:17

8

4,782.0000

XLON

05003050000077387-E0Q6eFaOihQE

09:28:17

127

4,785.0000

XLON

05003050000077838-E0Q6eFaOihMu

09:28:17

152

4,786.0000

XLON

07003070000077591-E0Q6eFaOihMS

09:30:30

119

4,782.0000

XLON

07003070000079130-E0Q6eFaOijpV

09:31:21

43

4,780.0000

XLON

05003050000079349-E0Q6eFaOil0i

09:31:21

42

4,780.0000

XLON

05003050000079349-E0Q6eFaOil0q

09:31:21

124

4,783.0000

XLON

05003050000080820-E0Q6eFaOikz1

09:31:21

61

4,782.0000

XLON

05003050000080771-E0Q6eFaOikzZ

09:33:22

117

4,780.0000

XLON

05003050000082784-E0Q6eFaOinnf

09:33:26

90

4,779.0000

XLON

05003050000082756-E0Q6eFaOinsp

09:37:00

182

4,780.0000

XLON

07003070000085308-E0Q6eFaOisXG

09:38:19

101

4,780.0000

XLON

07003070000086024-E0Q6eFaOitma

09:38:19

43

4,780.0000

XLON

07003070000086024-E0Q6eFaOitmc

09:38:19

56

4,780.0000

XLON

07003070000086024-E0Q6eFaOitmm

09:39:34

132

4,780.0000

XLON

07003070000087287-E0Q6eFaOiv9Y

09:39:56

51

4,779.0000

XLON

07003070000085162-E0Q6eFaOivpa

09:39:56

105

4,779.0000

XLON

07003070000085162-E0Q6eFaOivpd

09:42:01

124

4,775.0000

XLON

07003070000088578-E0Q6eFaOiyBz

09:42:03

94

4,773.0000

XLON

07003070000087814-E0Q6eFaOiyEJ

09:43:01

147

4,771.0000

XLON

05003050000088805-E0Q6eFaOizEB

09:45:29

165

4,777.0000

XLON

05003050000091745-E0Q6eFaOj2zU

09:45:30

130

4,776.0000

XLON

05003050000091086-E0Q6eFaOj30d

09:46:04

118

4,774.0000

XLON

05003050000092849-E0Q6eFaOj4CE

09:48:06

93

4,774.0000

XLON

07003070000093847-E0Q6eFaOj6mZ

09:48:16

73

4,772.0000

XLON

07003070000090195-E0Q6eFaOj73P

09:48:28

157

4,770.0000

XLON

07003070000094025-E0Q6eFaOj7IS

09:49:33

128

4,767.0000

XLON

07003070000095430-E0Q6eFaOj8ks

09:49:43

85

4,766.0000

XLON

05003050000095746-E0Q6eFaOj91l

09:51:18

80

4,765.0000

XLON

07003070000096962-E0Q6eFaOjAnC

09:51:26

104

4,764.0000

XLON

05003050000097299-E0Q6eFaOjB2k

09:52:58

86

4,764.0000

XLON

07003070000098547-E0Q6eFaOjCtj

09:52:58

3

4,764.0000

XLON

07003070000098547-E0Q6eFaOjCtl

09:54:00

89

4,763.0000

XLON

05003050000098841-E0Q6eFaOjEG6

09:54:41

125

4,762.0000

XLON

05003050000100509-E0Q6eFaOjFRQ

09:54:41

62

4,761.0000

XLON

07003070000100183-E0Q6eFaOjFRr

09:56:18

75

4,756.0000

XLON

05003050000100926-E0Q6eFaOjHMU

09:56:18

116

4,759.0000

XLON

07003070000101388-E0Q6eFaOjHIh

09:56:18

91

4,758.0000

XLON

05003050000101699-E0Q6eFaOjHJ8

09:58:17

72

4,753.0000

XLON

05003050000102923-E0Q6eFaOjJuh

10:00:27

16

4,750.0000

XLON

07003070000103960-E0Q6eFaOjLma

10:01:05

82

4,750.0000

XLON

07003070000103960-E0Q6eFaOjMRE

10:03:24

132

4,758.0000

XLON

05003050000107217-E0Q6eFaOjOxr

10:03:27

13

4,758.0000

XLON

05003050000107217-E0Q6eFaOjOzB

10:06:25

96

4,755.0000

XLON

05003050000108116-E0Q6eFaOjRXd

10:06:25

54

4,755.0000

XLON

05003050000108116-E0Q6eFaOjRX6

10:06:25

203

4,756.0000

XLON

07003070000106625-E0Q6eFaOjRWc

10:08:14

148

4,755.0000

XLON

05003050000110421-E0Q6eFaOjTuU

10:08:20

222

4,754.0000

XLON

07003070000110027-E0Q6eFaOjTzx

10:10:10

133

4,754.0000

XLON

07003070000111484-E0Q6eFaOjVrs

10:10:22

157

4,753.0000

XLON

07003070000111226-E0Q6eFaOjW1d

10:14:04

120

4,752.0000

XLON

05003050000112782-E0Q6eFaOjaVu

10:14:05

100

4,751.0000

XLON

07003070000112463-E0Q6eFaOjaat

10:15:23

183

4,751.0000

XLON

07003070000115186-E0Q6eFaOjcLT

10:16:35

144

4,751.0000

XLON

07003070000115793-E0Q6eFaOjdgv

10:16:56

95

4,750.0000

XLON

05003050000115346-E0Q6eFaOjdyg

10:16:56

49

4,750.0000

XLON

05003050000115346-E0Q6eFaOjdyi

10:18:30

122

4,748.0000

XLON

05003050000117276-E0Q6eFaOjfoB

10:20:09

186

4,748.0000

XLON

05003050000118162-E0Q6eFaOjhd6

10:20:09

136

4,749.0000

XLON

07003070000118072-E0Q6eFaOjhby

10:25:47

116

4,748.0000

XLON

05003050000119892-E0Q6eFaOjngS

10:25:47

174

4,749.0000

XLON

05003050000120334-E0Q6eFaOjndB

10:25:48

116

4,747.0000

XLON

07003070000119317-E0Q6eFaOjnhw

10:26:13

43

4,742.0000

XLON

05003050000122088-E0Q6eFaOjoLL

10:26:13

84

4,742.0000

XLON

05003050000122088-E0Q6eFaOjoLO

10:26:13

109

4,745.0000

XLON

07003070000121435-E0Q6eFaOjoIe

10:26:13

39

4,744.0000

XLON

07003070000121730-E0Q6eFaOjoIr

10:26:13

126

4,744.0000

XLON

07003070000121730-E0Q6eFaOjoJC

10:29:22

83

4,736.0000

XLON

07003070000123403-E0Q6eFaOjrdn

10:30:30

141

4,736.0000

XLON

07003070000124934-E0Q6eFaOjskT

10:31:00

54

4,735.0000

XLON

07003070000123030-E0Q6eFaOjtCT

10:31:00

61

4,735.0000

XLON

07003070000123030-E0Q6eFaOjtCV

10:31:29

10

4,735.0000

XLON

07003070000125581-E0Q6eFaOjtp3

10:31:29

46

4,735.0000

XLON

07003070000125581-E0Q6eFaOjtp6

10:31:29

15

4,735.0000

XLON

07003070000125581-E0Q6eFaOjtpC

10:31:40

129

4,734.0000

XLON

07003070000125555-E0Q6eFaOjtzy

10:35:30

98

4,739.0000

XLON

07003070000127210-E0Q6eFaOjy6J

10:36:40

159

4,739.0000

XLON

05003050000129339-E0Q6eFaOjz1s

10:36:40

14

4,739.0000

XLON

05003050000129339-E0Q6eFaOjz1u

10:37:33

97

4,738.0000

XLON

05003050000129166-E0Q6eFaOjzpj

10:39:06

43

4,738.0000

XLON

05003050000129166-E0Q6eFaOk1Mw

10:39:06

20

4,738.0000

XLON

05003050000129166-E0Q6eFaOk1Mz

10:39:06

148

4,738.0000

XLON

05003050000130007-E0Q6eFaOk1N1

10:39:48

42

4,738.0000

XLON

07003070000130992-E0Q6eFaOk26q

10:41:40

28

4,737.0000

XLON

07003070000130782-E0Q6eFaOk464

10:42:35

108

4,737.0000

XLON

07003070000130782-E0Q6eFaOk4r5

10:42:35

25

4,737.0000

XLON

07003070000130782-E0Q6eFaOk4r7

10:43:13

132

4,736.0000

XLON

05003050000133526-E0Q6eFaOk5MF

10:43:35

66

4,735.0000

XLON

07003070000129939-E0Q6eFaOk5fl

10:43:35

79

4,735.0000

XLON

07003070000132847-E0Q6eFaOk5fn

10:44:23

86

4,735.0000

XLON

07003070000133686-E0Q6eFaOk6JA

10:44:23

19

4,735.0000

XLON

07003070000133686-E0Q6eFaOk6JC

10:46:51

105

4,740.0000

XLON

05003050000135123-E0Q6eFaOk8MZ

10:46:51

130

4,740.0000

XLON

05003050000135265-E0Q6eFaOk8Mb

10:48:28

117

4,741.0000

XLON

07003070000136436-E0Q6eFaOk9jR

10:51:28

62

4,741.0000

XLON

07003070000138013-E0Q6eFaOkCiN

10:51:28

18

4,741.0000

XLON

07003070000138013-E0Q6eFaOkCiP

10:51:28

8

4,741.0000

XLON

07003070000138013-E0Q6eFaOkCiR

10:51:28

46

4,741.0000

XLON

07003070000138013-E0Q6eFaOkCiT

10:51:28

77

4,741.0000

XLON

07003070000138013-E0Q6eFaOkCiV

10:51:50

88

4,740.0000

XLON

07003070000136245-E0Q6eFaOkCwT

10:51:50

41

4,740.0000

XLON

07003070000136245-E0Q6eFaOkCwY

10:52:44

4

4,740.0000

XLON

05003050000139250-E0Q6eFaOkDe2

10:52:44

43

4,740.0000

XLON

05003050000139250-E0Q6eFaOkDe4

10:53:09

84

4,740.0000

XLON

07003070000139029-E0Q6eFaOkDvH

10:54:24

130

4,740.0000

XLON

07003070000139776-E0Q6eFaOkEih

10:54:24

43

4,740.0000

XLON

07003070000139776-E0Q6eFaOkEij

10:54:29

168

4,739.0000

XLON

07003070000138790-E0Q6eFaOkEou

10:54:29

14

4,739.0000

XLON

07003070000138790-E0Q6eFaOkEoy

10:56:10

113

4,736.0000

XLON

07003070000140981-E0Q6eFaOkGEU

10:56:10

1

4,736.0000

XLON

07003070000140981-E0Q6eFaOkGEW

10:58:34

90

4,736.0000

XLON

05003050000142816-E0Q6eFaOkIAw

10:58:34

19

4,736.0000

XLON

05003050000142816-E0Q6eFaOkIAy

11:00:38

168

4,739.0000

XLON

05003050000143449-E0Q6eFaOkKSl

11:00:38

66

4,739.0000

XLON

07003070000142962-E0Q6eFaOkKSn

11:00:38

76

4,739.0000

XLON

05003050000143450-E0Q6eFaOkKSp

11:01:08

158

4,738.0000

XLON

07003070000143580-E0Q6eFaOkKwh

11:01:09

76

4,737.0000

XLON

05003050000144074-E0Q6eFaOkL0v

11:01:09

10

4,737.0000

XLON

05003050000144074-E0Q6eFaOkL0f

11:03:28

93

4,738.0000

XLON

05003050000145074-E0Q6eFaOkNCP

11:03:28

102

4,738.0000

XLON

07003070000144584-E0Q6eFaOkNCN

11:06:05

90

4,736.0000

XLON

07003070000146583-E0Q6eFaOkPIG

11:06:05

48

4,736.0000

XLON

07003070000146583-E0Q6eFaOkPII

11:07:27

83

4,733.0000

XLON

05003050000145688-E0Q6eFaOkQIL

11:07:27

126

4,735.0000

XLON

07003070000145507-E0Q6eFaOkQHc

11:08:16

108

4,731.0000

XLON

07003070000147719-E0Q6eFaOkQuX

11:09:25

43

4,731.0000

XLON

05003050000148892-E0Q6eFaOkRpF

11:09:25

19

4,731.0000

XLON

05003050000148892-E0Q6eFaOkRpH

11:09:25

40

4,731.0000

XLON

05003050000148892-E0Q6eFaOkRpJ

11:09:38

135

4,730.0000

XLON

05003050000148056-E0Q6eFaOkS4q

11:09:45

83

4,728.0000

XLON

07003070000148373-E0Q6eFaOkSG5

11:13:31

108

4,726.0000

XLON

05003050000149700-E0Q6eFaOkW3I

11:15:40

10

4,724.0000

XLON

05003050000150606-E0Q6eFaOkY41

11:15:40

96

4,724.0000

XLON

05003050000150606-E0Q6eFaOkY3K

11:15:44

145

4,723.0000

XLON

07003070000150947-E0Q6eFaOkY8E

11:15:44

10

4,723.0000

XLON

07003070000150947-E0Q6eFaOkY89

11:16:34

110

4,722.0000

XLON

07003070000151774-E0Q6eFaOkYlr

11:17:45

50

4,726.0000

XLON

07003070000152547-E0Q6eFaOkZxi

11:17:45

50

4,726.0000

XLON

07003070000152547-E0Q6eFaOkZxk

11:18:12

33

4,726.0000

XLON

05003050000153116-E0Q6eFaOkaFC

11:18:12

86

4,726.0000

XLON

05003050000153116-E0Q6eFaOkaFG

11:18:52

72

4,724.0000

XLON

05003050000152843-E0Q6eFaOkam1

11:19:35

85

4,722.0000

XLON

07003070000153523-E0Q6eFaOkbHr

11:19:48

64

4,721.0000

XLON

05003050000154047-E0Q6eFaOkbUg

11:20:08

30

4,721.0000

XLON

05003050000154047-E0Q6eFaOkbnP

11:20:18

63

4,719.0000

XLON

05003050000153823-E0Q6eFaOkbv1

11:22:12

76

4,723.0000

XLON

05003050000155500-E0Q6eFaOkdoX

11:24:00

53

4,718.0000

XLON

07003070000155179-E0Q6eFaOkfuf

11:24:49

97

4,719.0000

XLON

05003050000156776-E0Q6eFaOkgcF

11:27:28

17

4,718.0000

XLON

07003070000155179-E0Q6eFaOkij3

11:27:28

153

4,718.0000

XLON

07003070000157049-E0Q6eFaOkij7

11:29:00

90

4,718.0000

XLON

05003050000159003-E0Q6eFaOkk5Q

11:29:00

20

4,718.0000

XLON

05003050000159003-E0Q6eFaOkk5S

11:29:00

9

4,718.0000

XLON

05003050000159003-E0Q6eFaOkk5U

11:31:11

155

4,722.0000

XLON

07003070000159639-E0Q6eFaOkplf

11:31:23

78

4,721.0000

XLON

05003050000160154-E0Q6eFaOkrFV

11:33:14

120

4,724.0000

XLON

05003050000161624-E0Q6eFaOkvtM

11:33:15

129

4,723.0000

XLON

07003070000161088-E0Q6eFaOkvvG

11:34:51

152

4,728.0000

XLON

05003050000162398-E0Q6eFaOkxbc

11:36:26

136

4,731.0000

XLON

07003070000162767-E0Q6eFaOkz73

11:40:27

2

4,728.0000

XLON

05003050000163177-E0Q6eFaOl2Y5

11:40:27

162

4,728.0000

XLON

05003050000163177-E0Q6eFaOl2Xe

11:40:27

129

4,730.0000

XLON

05003050000163302-E0Q6eFaOl2WQ

11:40:27

164

4,731.0000

XLON

07003070000164372-E0Q6eFaOl2WO

11:42:13

139

4,733.0000

XLON

07003070000165204-E0Q6eFaOl4L0

11:42:13

193

4,732.0000

XLON

05003050000165762-E0Q6eFaOl4LX

11:43:08

79

4,730.0000

XLON

05003050000166596-E0Q6eFaOl53s

11:43:08

72

4,732.0000

XLON

05003050000166728-E0Q6eFaOl533

11:46:02

31

4,730.0000

XLON

05003050000167413-E0Q6eFaOl7JY

11:48:23

179

4,734.0000

XLON

05003050000169410-E0Q6eFaOl9Jp

11:49:14

89

4,732.0000

XLON

07003070000168504-E0Q6eFaOlAA3

11:53:03

159

4,739.0000

XLON

05003050000172856-E0Q6eFaOlEDZ

11:53:03

160

4,740.0000

XLON

07003070000172426-E0Q6eFaOlED1

11:59:42

135

4,751.0000

XLON

05003050000176443-E0Q6eFaOlLMs

12:00:23

150

4,751.0000

XLON

05003050000177186-E0Q6eFaOlMJX

12:00:23

77

4,750.0000

XLON

05003050000175806-E0Q6eFaOlMJZ

12:01:56

9

4,755.0000

XLON

05003050000178604-E0Q6eFaOlNrI

12:01:56

16

4,755.0000

XLON

05003050000178604-E0Q6eFaOlNrK

12:01:56

18

4,755.0000

XLON

05003050000178604-E0Q6eFaOlNrM

12:01:58

12

4,754.0000

XLON

07003070000177456-E0Q6eFaOlNv0

12:03:23

151

4,754.0000

XLON

07003070000177456-E0Q6eFaOlQ0e

12:03:25

46

4,753.0000

XLON

07003070000177307-E0Q6eFaOlQ4M

12:03:25

87

4,753.0000

XLON

07003070000177307-E0Q6eFaOlQ4W

12:05:20

175

4,755.0000

XLON

07003070000180145-E0Q6eFaOlRwV

12:05:23

65

4,753.0000

XLON

07003070000179375-E0Q6eFaOlRyv

12:05:23

67

4,754.0000

XLON

05003050000180193-E0Q6eFaOlRyg

12:08:51

150

4,755.0000

XLON

05003050000182864-E0Q6eFaOlVaP

12:09:08

27

4,754.0000

XLON

05003050000181564-E0Q6eFaOlVof

12:11:01

123

4,758.0000

XLON

07003070000183921-E0Q6eFaOlXdU

12:11:01

170

4,759.0000

XLON

05003050000184471-E0Q6eFaOlXcw

12:11:31

84

4,757.0000

XLON

05003050000184771-E0Q6eFaOlYC5

12:12:22

74

4,757.0000

XLON

07003070000184879-E0Q6eFaOlYpX

12:14:29

56

4,757.0000

XLON

07003070000184879-E0Q6eFaOlaHy

12:14:29

70

4,757.0000

XLON

07003070000185043-E0Q6eFaOlaI0

12:15:16

121

4,755.0000

XLON

05003050000184772-E0Q6eFaOlb3t

12:15:16

100

4,757.0000

XLON

05003050000186947-E0Q6eFaOlb33

12:15:16

159

4,756.0000

XLON

05003050000184466-E0Q6eFaOlb3I

12:16:58

144

4,755.0000

XLON

07003070000187000-E0Q6eFaOlcKq

12:16:58

161

4,754.0000

XLON

07003070000186777-E0Q6eFaOlcL1

12:17:01

169

4,753.0000

XLON

05003050000186963-E0Q6eFaOlcNP

12:20:16

94

4,754.0000

XLON

07003070000188160-E0Q6eFaOlf1x

12:20:50

122

4,753.0000

XLON

07003070000187930-E0Q6eFaOlfSd

12:22:46

81

4,754.0000

XLON

05003050000191062-E0Q6eFaOlhEN

12:22:46

174

4,754.0000

XLON

07003070000190303-E0Q6eFaOlhEL

12:22:48

43

4,752.0000

XLON

05003050000188357-E0Q6eFaOlhGf

12:22:48

43

4,752.0000

XLON

05003050000188357-E0Q6eFaOlhGi

12:22:48

8

4,752.0000

XLON

05003050000188357-E0Q6eFaOlhGk

12:24:40

190

4,752.0000

XLON

05003050000192073-E0Q6eFaOliai

12:25:00

123

4,751.0000

XLON

07003070000191574-E0Q6eFaOlit9

12:27:09

123

4,745.0000

XLON

05003050000192943-E0Q6eFaOlkaG

12:27:09

82

4,746.0000

XLON

07003070000192428-E0Q6eFaOlkZq

12:30:46

88

4,741.0000

XLON

07003070000193390-E0Q6eFaOloHH

12:30:46

126

4,743.0000

XLON

05003050000195318-E0Q6eFaOloG1

12:30:47

88

4,739.0000

XLON

05003050000193906-E0Q6eFaOloJB

12:31:31

7

4,738.0000

XLON

07003070000195137-E0Q6eFaOlooO

12:32:14

90

4,739.0000

XLON

05003050000195711-E0Q6eFaOlpIk

12:35:41

27

4,740.0000

XLON

07003070000197043-E0Q6eFaOlrY5

12:35:41

18

4,740.0000

XLON

07003070000197043-E0Q6eFaOlrY7

12:35:41

100

4,740.0000

XLON

07003070000197043-E0Q6eFaOlrY9

12:36:00

98

4,739.0000

XLON

07003070000195896-E0Q6eFaOlrpf

12:36:00

97

4,739.0000

XLON

07003070000196444-E0Q6eFaOlrph

12:39:41

120

4,742.0000

XLON

07003070000199216-E0Q6eFaOluhl

12:40:06

86

4,740.0000

XLON

07003070000198145-E0Q6eFaOlv4v

12:40:06

167

4,741.0000

XLON

05003050000199541-E0Q6eFaOlv47

12:41:31

36

4,742.0000

XLON

07003070000200495-E0Q6eFaOlwDn

12:41:31

18

4,742.0000

XLON

07003070000200495-E0Q6eFaOlwDp

12:41:31

50

4,742.0000

XLON

07003070000200495-E0Q6eFaOlwDr

12:41:55

43

4,741.0000

XLON

07003070000200249-E0Q6eFaOlwk6

12:41:55

86

4,741.0000

XLON

07003070000200249-E0Q6eFaOlwk9

12:41:55

38

4,741.0000

XLON

07003070000200249-E0Q6eFaOlwkB

12:46:31

19

4,741.0000

XLON

07003070000203744-E0Q6eFaOm0E9

12:46:31

153

4,741.0000

XLON

07003070000203744-E0Q6eFaOm0EB

12:50:37

69

4,742.0000

XLON

05003050000204932-E0Q6eFaOm4RX

12:50:37

80

4,742.0000

XLON

07003070000206080-E0Q6eFaOm4RZ

12:50:37

170

4,742.0000

XLON

05003050000204932-E0Q6eFaOm4RT

12:50:39

62

4,740.0000

XLON

05003050000204014-E0Q6eFaOm4VU

12:50:39

90

4,740.0000

XLON

07003070000201260-E0Q6eFaOm4VS

12:51:49

157

4,738.0000

XLON

07003070000206560-E0Q6eFaOm5k3

12:51:53

31

4,738.0000

XLON

07003070000206560-E0Q6eFaOm5rh

12:52:46

52

4,738.0000

XLON

07003070000207674-E0Q6eFaOm6nm

12:52:46

43

4,738.0000

XLON

07003070000207674-E0Q6eFaOm6no

12:53:36

125

4,737.0000

XLON

05003050000207055-E0Q6eFaOm7Z1

12:55:36

130

4,736.0000

XLON

05003050000209490-E0Q6eFaOm9a7

12:56:31

151

4,735.0000

XLON

05003050000210801-E0Q6eFaOmAG1

12:56:46

43

4,734.0000

XLON

05003050000207809-E0Q6eFaOmARb

12:56:46

19

4,734.0000

XLON

05003050000207809-E0Q6eFaOmARd

12:57:00

78

4,733.0000

XLON

07003070000208379-E0Q6eFaOmAbd

13:00:02

128

4,733.0000

XLON

07003070000211762-E0Q6eFaOmD2q

13:00:26

101

4,732.0000

XLON

05003050000212290-E0Q6eFaOmDmm

13:01:06

84

4,731.0000

XLON

05003050000214273-E0Q6eFaOmEaP

13:01:06

32

4,731.0000

XLON

05003050000214273-E0Q6eFaOmEaR

13:01:45

138

4,730.0000

XLON

07003070000212263-E0Q6eFaOmFaA

13:01:46

2

4,730.0000

XLON

07003070000212263-E0Q6eFaOmFba

13:04:37

144

4,731.0000

XLON

07003070000215019-E0Q6eFaOmImK

13:04:49

109

4,730.0000

XLON

07003070000214966-E0Q6eFaOmIzT

13:08:52

117

4,733.0000

XLON

07003070000218334-E0Q6eFaOmN1o

13:08:52

46

4,732.0000

XLON

07003070000217573-E0Q6eFaOmN2F

13:08:52

65

4,732.0000

XLON

05003050000218098-E0Q6eFaOmN2J

13:08:52

118

4,732.0000

XLON

07003070000217573-E0Q6eFaOmN2H

13:08:52

28

4,732.0000

XLON

05003050000218098-E0Q6eFaOmN2N

13:09:35

131

4,729.0000

XLON

05003050000219988-E0Q6eFaOmNsJ

13:10:59

109

4,728.0000

XLON

07003070000219421-E0Q6eFaOmOzt

13:11:06

72

4,726.0000

XLON

07003070000219106-E0Q6eFaOmP8a

13:13:11

84

4,729.0000

XLON

07003070000221645-E0Q6eFaOmR0W

13:14:05

137

4,728.0000

XLON

05003050000221979-E0Q6eFaOmRwe

13:14:05

72

4,727.0000

XLON

05003050000221423-E0Q6eFaOmRxS

13:14:22

23

4,726.0000

XLON

07003070000219106-E0Q6eFaOmS94

13:14:44

109

4,723.0000

XLON

05003050000222977-E0Q6eFaOmSXR

13:14:46

37

4,722.0000

XLON

07003070000222425-E0Q6eFaOmSa7

13:15:10

64

4,722.0000

XLON

07003070000222425-E0Q6eFaOmSrQ

13:18:11

55

4,722.0000

XLON

05003050000225141-E0Q6eFaOmViq

13:18:11

21

4,722.0000

XLON

05003050000225141-E0Q6eFaOmVis

13:18:11

43

4,722.0000

XLON

05003050000225141-E0Q6eFaOmViu

13:18:43

86

4,721.0000

XLON

07003070000224264-E0Q6eFaOmWAI

13:18:43

43

4,721.0000

XLON

07003070000224264-E0Q6eFaOmWAL

13:18:43

15

4,721.0000

XLON

07003070000224264-E0Q6eFaOmWAN

13:20:27

93

4,722.0000

XLON

05003050000226301-E0Q6eFaOmXqg

13:21:41

131

4,726.0000

XLON

07003070000226289-E0Q6eFaOmYoH

13:22:48

72

4,726.0000

XLON

05003050000227614-E0Q6eFaOmZoT

13:22:48

80

4,726.0000

XLON

05003050000227614-E0Q6eFaOmZoW

13:23:07

164

4,725.0000

XLON

05003050000226814-E0Q6eFaOma2Y

13:23:08

91

4,723.0000

XLON

07003070000227057-E0Q6eFaOma4G

13:25:48

77

4,729.0000

XLON

05003050000229141-E0Q6eFaOmdQU

13:25:51

80

4,727.0000

XLON

05003050000229073-E0Q6eFaOmdXu

13:25:51

27

4,727.0000

XLON

05003050000229073-E0Q6eFaOmdXw

13:30:01

94

4,727.0000

XLON

07003070000230939-E0Q6eFaOmhl9

13:30:01

109

4,729.0000

XLON

07003070000230516-E0Q6eFaOmhhx

13:30:01

85

4,728.0000

XLON

05003050000230336-E0Q6eFaOmhiB

13:30:01

37

4,730.0000

XLON

07003070000230876-E0Q6eFaOmhbh

13:30:01

83

4,730.0000

XLON

07003070000230876-E0Q6eFaOmhaj

13:31:44

104

4,726.0000

XLON

05003050000234939-E0Q6eFaOml3i

13:32:58

182

4,726.0000

XLON

05003050000236468-E0Q6eFaOmmam

13:34:02

125

4,725.0000

XLON

07003070000234385-E0Q6eFaOmnua

13:35:35

142

4,725.0000

XLON

07003070000237855-E0Q6eFaOmpaH

13:37:35

22

4,724.0000

XLON

05003050000237749-E0Q6eFaOmrkP

13:37:35

43

4,724.0000

XLON

05003050000237749-E0Q6eFaOmrkK

13:37:35

43

4,724.0000

XLON

05003050000237749-E0Q6eFaOmrkM

13:37:42

83

4,723.0000

XLON

05003050000235598-E0Q6eFaOmrs8

13:38:30

2

4,723.0000

XLON

07003070000239950-E0Q6eFaOmsyt

13:38:42

140

4,723.0000

XLON

07003070000239950-E0Q6eFaOmt8I

13:39:00

120

4,722.0000

XLON

07003070000239729-E0Q6eFaOmtT5

13:39:39

49

4,722.0000

XLON

05003050000241259-E0Q6eFaOmuGa

13:39:39

76

4,722.0000

XLON

05003050000241259-E0Q6eFaOmuGQ

13:42:09

164

4,727.0000

XLON

05003050000242507-E0Q6eFaOmxdf

13:42:09

120

4,727.0000

XLON

07003070000241964-E0Q6eFaOmxdh

13:43:57

137

4,727.0000

XLON

07003070000243118-E0Q6eFaOmz2W

13:44:26

20

4,727.0000

XLON

07003070000243902-E0Q6eFaOmzSS

13:44:26

37

4,727.0000

XLON

07003070000243902-E0Q6eFaOmzSU

13:46:31

82

4,732.0000

XLON

05003050000246086-E0Q6eFaOn1sc

13:46:37

100

4,731.0000

XLON

05003050000244688-E0Q6eFaOn1xY

13:47:26

102

4,729.0000

XLON

07003070000244076-E0Q6eFaOn2fU

13:47:26

164

4,728.0000

XLON

05003050000246293-E0Q6eFaOn2fx

13:49:04

64

4,730.0000

XLON

07003070000247071-E0Q6eFaOn4BA

13:49:04

17

4,730.0000

XLON

07003070000247071-E0Q6eFaOn4BC

13:49:06

81

4,729.0000

XLON

07003070000246517-E0Q6eFaOn4E6

13:49:45

105

4,727.0000

XLON

05003050000246703-E0Q6eFaOn552

13:50:50

110

4,726.0000

XLON

05003050000247908-E0Q6eFaOn6dl

13:50:51

89

4,724.0000

XLON

05003050000247909-E0Q6eFaOn6hm

13:51:46

89

4,725.0000

XLON

05003050000249509-E0Q6eFaOn7vn

13:53:42

91

4,724.0000

XLON

05003050000250156-E0Q6eFaOn9lx

13:53:44

90

4,723.0000

XLON

07003070000248562-E0Q6eFaOn9rE

13:55:28

95

4,728.0000

XLON

07003070000251087-E0Q6eFaOnBxl

13:56:03

76

4,726.0000

XLON

07003070000251043-E0Q6eFaOnCcV

13:56:03

3

4,726.0000

XLON

07003070000251043-E0Q6eFaOnCc8

13:56:48

103

4,729.0000

XLON

07003070000251981-E0Q6eFaOnDso

13:56:50

86

4,728.0000

XLON

05003050000252530-E0Q6eFaOnDuX

13:58:55

43

4,728.0000

XLON

07003070000252760-E0Q6eFaOnGQK

13:58:55

43

4,728.0000

XLON

07003070000252760-E0Q6eFaOnGQM

13:58:55

55

4,728.0000

XLON

07003070000252760-E0Q6eFaOnGQO

14:00:00

1

4,727.0000

XLON

07003070000253739-E0Q6eFaOnI5M

14:00:02

54

4,727.0000

XLON

07003070000253739-E0Q6eFaOnIBw

14:00:02

96

4,727.0000

XLON

07003070000253739-E0Q6eFaOnICB

14:00:52

132

4,729.0000

XLON

05003050000254730-E0Q6eFaOnKYa

14:01:56

44

4,728.0000

XLON

07003070000254903-E0Q6eFaOnMLg

14:02:35

80

4,728.0000

XLON

07003070000254903-E0Q6eFaOnNCe

14:03:11

23

4,728.0000

XLON

07003070000256194-E0Q6eFaOnO6W

14:03:11

125

4,728.0000

XLON

07003070000256194-E0Q6eFaOnO6Y

14:03:11

37

4,728.0000

XLON

07003070000256194-E0Q6eFaOnO6a

14:04:52

140

4,731.0000

XLON

05003050000257930-E0Q6eFaOnQP8

14:04:59

140

4,730.0000

XLON

05003050000257598-E0Q6eFaOnQa5

14:06:43

189

4,730.0000

XLON

07003070000258164-E0Q6eFaOnSc0

14:06:43

151

4,729.0000

XLON

05003050000258696-E0Q6eFaOnScQ

14:10:41

84

4,730.0000

XLON

07003070000260898-E0Q6eFaOnWdW

14:10:41

36

4,730.0000

XLON

07003070000260898-E0Q6eFaOnWdY

14:10:41

18

4,730.0000

XLON

07003070000260898-E0Q6eFaOnWda

14:12:12

66

4,731.0000

XLON

05003050000261987-E0Q6eFaOnYhs

14:12:12

188

4,731.0000

XLON

07003070000261422-E0Q6eFaOnYhq

14:12:12

75

4,731.0000

XLON

07003070000261423-E0Q6eFaOnYhu

14:13:48

43

4,734.0000

XLON

07003070000262856-E0Q6eFaOnaRJ

14:13:48

43

4,734.0000

XLON

07003070000262856-E0Q6eFaOnaRL

14:14:00

27

4,733.0000

XLON

05003050000263193-E0Q6eFaOnag1

14:14:00

147

4,733.0000

XLON

05003050000263193-E0Q6eFaOnag3

14:15:16

31

4,734.0000

XLON

07003070000263662-E0Q6eFaOnc4Z

14:15:41

52

4,734.0000

XLON

05003050000264407-E0Q6eFaOncYl

14:15:41

37

4,734.0000

XLON

05003050000264407-E0Q6eFaOncYn

14:16:38

61

4,740.0000

XLON

05003050000265049-E0Q6eFaOndiz

14:16:38

77

4,740.0000

XLON

05003050000265049-E0Q6eFaOndj1

14:16:38

40

4,740.0000

XLON

05003050000265049-E0Q6eFaOndj3

14:16:59

134

4,739.0000

XLON

05003050000264782-E0Q6eFaOndyi

14:17:52

201

4,736.0000

XLON

07003070000265379-E0Q6eFaOnexj

14:18:13

147

4,735.0000

XLON

05003050000265932-E0Q6eFaOnfID

14:20:26

129

4,730.0000

XLON

07003070000266810-E0Q6eFaOnhlh

14:22:44

156

4,730.0000

XLON

05003050000268824-E0Q6eFaOnjy2

14:23:12

46

4,730.0000

XLON

07003070000269204-E0Q6eFaOnkgN

14:23:12

181

4,730.0000

XLON

07003070000269204-E0Q6eFaOnkgP

14:23:12

16

4,730.0000

XLON

07003070000269204-E0Q6eFaOnkgR

14:24:22

78

4,729.0000

XLON

07003070000266054-E0Q6eFaOnlp0

14:24:22

70

4,729.0000

XLON

05003050000268472-E0Q6eFaOnlp9

14:25:02

24

4,727.0000

XLON

05003050000267354-E0Q6eFaOnmaN

14:25:51

155

4,734.0000

XLON

05003050000271527-E0Q6eFaOnnap

14:26:32

43

4,734.0000

XLON

07003070000271594-E0Q6eFaOno5B

14:26:32

26

4,734.0000

XLON

07003070000271594-E0Q6eFaOno5D

14:27:03

144

4,733.0000

XLON

05003050000271327-E0Q6eFaOnojZ

14:29:28

49

4,734.0000

XLON

05003050000274640-E0Q6eFaOnrIk

14:29:44

92

4,734.0000

XLON

05003050000274662-E0Q6eFaOnro2

14:29:44

81

4,734.0000

XLON

05003050000274662-E0Q6eFaOnrnn

14:30:04

237

4,733.0000

XLON

07003070000272935-E0Q6eFaOnu4R

14:30:04

157

4,732.0000

XLON

05003050000274641-E0Q6eFaOnu4r

14:30:10

86

4,736.0000

XLON

05003050000275631-E0Q6eFaOnvUC

14:30:10

220

4,736.0000

XLON

05003050000275631-E0Q6eFaOnvUJ

14:30:13

220

4,734.0000

XLON

07003070000275122-E0Q6eFaOnw4X

14:30:13

10

4,734.0000

XLON

07003070000275123-E0Q6eFaOnw4Z

14:30:17

162

4,734.0000

XLON

07003070000275123-E0Q6eFaOnwXv

14:31:07

111

4,733.0000

XLON

05003050000277307-E0Q6eFaOo0Oi

14:31:14

211

4,734.0000

XLON

05003050000277555-E0Q6eFaOo0vM

14:31:14

67

4,734.0000

XLON

07003070000277043-E0Q6eFaOo0vO

14:31:41

211

4,733.0000

XLON

05003050000277370-E0Q6eFaOo2x9

14:31:42

7

4,732.0000

XLON

07003070000277742-E0Q6eFaOo33L

14:31:42

179

4,732.0000

XLON

07003070000277742-E0Q6eFaOo33P

14:33:39

311

4,733.0000

XLON

07003070000280641-E0Q6eFaOoAtM

14:33:40

235

4,732.0000

XLON

07003070000280394-E0Q6eFaOoAxE

14:35:01

170

4,734.0000

XLON

05003050000283451-E0Q6eFaOoFAa

14:36:26

1

4,736.0000

XLON

07003070000285212-E0Q6eFaOoJI6

14:36:39

119

4,735.0000

XLON

05003050000285673-E0Q6eFaOoJvh

14:36:39

108

4,735.0000

XLON

05003050000285674-E0Q6eFaOoJvj

14:37:26

221

4,733.0000

XLON

05003050000283168-E0Q6eFaOoLup

14:38:53

214

4,733.0000

XLON

05003050000287723-E0Q6eFaOoOUT

14:38:53

16

4,733.0000

XLON

05003050000287723-E0Q6eFaOoOUR

14:39:30

316

4,733.0000

XLON

05003050000288795-E0Q6eFaOoQ1f

14:40:13

238

4,734.0000

XLON

07003070000289031-E0Q6eFaOoRwJ

14:41:02

14

4,728.0000

XLON

05003050000289767-E0Q6eFaOoTQ2

14:41:02

127

4,728.0000

XLON

05003050000289767-E0Q6eFaOoTQ5

14:41:02

87

4,728.0000

XLON

05003050000289767-E0Q6eFaOoTQ7

14:41:10

199

4,728.0000

XLON

07003070000289985-E0Q6eFaOoTmF

14:43:15

16

4,730.0000

XLON

07003070000292733-E0Q6eFaOoXoX

14:43:15

42

4,730.0000

XLON

07003070000292733-E0Q6eFaOoXoZ

14:44:06

164

4,732.0000

XLON

07003070000293362-E0Q6eFaOoZIM

14:44:30

118

4,732.0000

XLON

05003050000294523-E0Q6eFaOoZoP

14:44:30

7

4,732.0000

XLON

05003050000294523-E0Q6eFaOoZoR

14:44:30

54

4,732.0000

XLON

05003050000294523-E0Q6eFaOoZoT

14:44:54

115

4,731.0000

XLON

05003050000293343-E0Q6eFaOoaCB

14:44:54

101

4,731.0000

XLON

05003050000293343-E0Q6eFaOoaC2

14:45:32

127

4,731.0000

XLON

07003070000294682-E0Q6eFaOobZi

14:45:44

208

4,729.0000

XLON

05003050000293219-E0Q6eFaOocAh

14:46:33

177

4,725.0000

XLON

05003050000296458-E0Q6eFaOodxR

14:47:41

21

4,728.0000

XLON

07003070000297164-E0Q6eFaOogj3

14:47:57

66

4,728.0000

XLON

07003070000297164-E0Q6eFaOoh6z

14:47:57

90

4,730.0000

XLON

05003050000297980-E0Q6eFaOoh5h

14:47:57

74

4,730.0000

XLON

07003070000297502-E0Q6eFaOoh5j

14:47:57

305

4,730.0000

XLON

07003070000297598-E0Q6eFaOoh5l

14:48:02

67

4,728.0000

XLON

05003050000298076-E0Q6eFaOohDs

14:48:02

91

4,728.0000

XLON

07003070000297164-E0Q6eFaOohDq

14:49:41

176

4,730.0000

XLON

07003070000299205-E0Q6eFaOolh9

14:49:43

208

4,729.0000

XLON

05003050000299663-E0Q6eFaOolnQ

14:49:48

96

4,727.0000

XLON

07003070000299364-E0Q6eFaOom4A

14:52:03

201

4,729.0000

XLON

05003050000301800-E0Q6eFaOosM1

14:52:50

127

4,728.0000

XLON

07003070000302166-E0Q6eFaOouYj

14:52:50

84

4,728.0000

XLON

07003070000302166-E0Q6eFaOouYl

14:52:50

11

4,728.0000

XLON

07003070000302166-E0Q6eFaOouYn

14:53:00

144

4,727.0000

XLON

07003070000301062-E0Q6eFaOouuA

14:53:17

43

4,726.0000

XLON

07003070000301734-E0Q6eFaOovV3

14:53:17

44

4,726.0000

XLON

07003070000301734-E0Q6eFaOovV5

14:55:21

12

4,724.0000

XLON

07003070000303698-E0Q6eFaOp19q

14:55:21

198

4,724.0000

XLON

07003070000303698-E0Q6eFaOp19Z

14:55:22

9

4,723.0000

XLON

05003050000303036-E0Q6eFaOp1Ew

14:56:04

65

4,723.0000

XLON

05003050000303036-E0Q6eFaOp3CN

14:56:04

35

4,723.0000

XLON

05003050000304116-E0Q6eFaOp3CP

14:56:04

46

4,723.0000

XLON

05003050000303036-E0Q6eFaOp3C5

14:56:04

13

4,723.0000

XLON

05003050000303036-E0Q6eFaOp3CE

14:56:35

25

4,723.0000

XLON

07003070000305447-E0Q6eFaOp4e5

14:56:35

19

4,723.0000

XLON

07003070000305447-E0Q6eFaOp4e7

14:56:44

106

4,723.0000

XLON

05003050000305875-E0Q6eFaOp4vg

14:56:44

43

4,723.0000

XLON

05003050000305875-E0Q6eFaOp4vj

14:57:03

179

4,722.0000

XLON

07003070000305059-E0Q6eFaOp5QW

14:57:03

215

4,721.0000

XLON

05003050000305479-E0Q6eFaOp5Qo

14:58:06

213

4,720.0000

XLON

07003070000306510-E0Q6eFaOp7gx

14:58:06

142

4,719.0000

XLON

05003050000306926-E0Q6eFaOp7hQ

14:59:07

72

4,713.0000

XLON

07003070000307402-E0Q6eFaOpAAF

15:00:21

151

4,716.0000

XLON

05003050000309660-E0Q6eFaOpFKV

15:00:48

1

4,715.0000

XLON

05003050000309597-E0Q6eFaOpGbe

15:01:17

260

4,717.0000

XLON

05003050000310687-E0Q6eFaOpHUJ

15:01:17

83

4,717.0000

XLON

07003070000310228-E0Q6eFaOpHUH

15:01:17

155

4,717.0000

XLON

07003070000310273-E0Q6eFaOpHUL

15:02:53

33

4,724.0000

XLON

07003070000312077-E0Q6eFaOpLv3

15:02:53

22

4,724.0000

XLON

07003070000312077-E0Q6eFaOpLv5

15:02:53

63

4,724.0000

XLON

07003070000312077-E0Q6eFaOpLv7

15:02:53

68

4,724.0000

XLON

07003070000312077-E0Q6eFaOpLv9

15:05:21

78

4,739.0000

XLON

07003070000314727-E0Q6eFaOpT8P

15:05:21

153

4,739.0000

XLON

07003070000314727-E0Q6eFaOpT8S

15:05:54

252

4,738.0000

XLON

05003050000315118-E0Q6eFaOpUeo

15:07:17

73

4,753.0000

XLON

05003050000316971-E0Q6eFaOpYXZ

15:07:17

244

4,753.0000

XLON

07003070000316510-E0Q6eFaOpYXX

15:07:17

132

4,753.0000

XLON

07003070000316511-E0Q6eFaOpYXb

15:08:16

36

4,754.0000

XLON

07003070000317274-E0Q6eFaOpauL

15:08:16

224

4,754.0000

XLON

05003050000317746-E0Q6eFaOpau6

15:08:16

153

4,754.0000

XLON

07003070000317274-E0Q6eFaOpauF

15:08:17

84

4,752.0000

XLON

05003050000317747-E0Q6eFaOpax8

15:09:31

219

4,750.0000

XLON

07003070000318812-E0Q6eFaOpeIR

15:09:31

175

4,750.0000

XLON

05003050000319253-E0Q6eFaOpeIa

15:09:34

62

4,746.0000

XLON

05003050000319305-E0Q6eFaOpePB

15:11:37

146

4,740.0000

XLON

05003050000321122-E0Q6eFaOpjeQ

15:12:03

141

4,739.0000

XLON

07003070000320560-E0Q6eFaOpkSn

15:13:04

218

4,737.0000

XLON

07003070000321532-E0Q6eFaOpmBt

15:13:28

97

4,734.0000

XLON

05003050000321701-E0Q6eFaOpmtY

15:13:28

138

4,736.0000

XLON

05003050000321972-E0Q6eFaOpmsR

15:13:28

7

4,736.0000

XLON

05003050000321972-E0Q6eFaOpmsT

15:14:32

164

4,732.0000

XLON

07003070000323160-E0Q6eFaOpp9L

15:14:59

189

4,731.0000

XLON

05003050000323593-E0Q6eFaOpq7E

15:16:46

6

4,733.0000

XLON

05003050000325003-E0Q6eFaOpuTw

15:16:46

136

4,733.0000

XLON

05003050000325003-E0Q6eFaOpuTz

15:16:46

78

4,735.0000

XLON

05003050000325200-E0Q6eFaOpuSq

15:16:46

181

4,735.0000

XLON

07003070000324810-E0Q6eFaOpuSo

15:17:59

122

4,726.0000

XLON

05003050000326193-E0Q6eFaOpxJG

15:18:01

159

4,725.0000

XLON

07003070000325796-E0Q6eFaOpxRc

15:19:31

127

4,720.0000

XLON

07003070000327044-E0Q6eFaOq0DY

15:20:35

94

4,721.0000

XLON

05003050000328301-E0Q6eFaOq2Ln

15:20:35

63

4,721.0000

XLON

07003070000327862-E0Q6eFaOq2Lp

15:21:20

160

4,722.0000

XLON

07003070000328528-E0Q6eFaOq3oa

15:21:20

217

4,723.0000

XLON

05003050000328957-E0Q6eFaOq3nu

15:21:34

169

4,719.0000

XLON

07003070000328438-E0Q6eFaOq4Ck

15:21:34

2

4,719.0000

XLON

07003070000328438-E0Q6eFaOq4Cr

15:22:51

165

4,718.0000

XLON

05003050000330301-E0Q6eFaOq6Mr

15:22:51

65

4,719.0000

XLON

07003070000329886-E0Q6eFaOq6Lo

15:22:51

25

4,719.0000

XLON

07003070000329886-E0Q6eFaOq6Lq

15:22:51

28

4,719.0000

XLON

07003070000329886-E0Q6eFaOq6Ls

15:24:42

95

4,713.0000

XLON

05003050000331725-E0Q6eFaOq9lD

15:24:42

149

4,714.0000

XLON

07003070000331299-E0Q6eFaOq9kY

15:25:01

72

4,712.0000

XLON

07003070000330666-E0Q6eFaOqAHU

15:26:41

147

4,714.0000

XLON

05003050000333028-E0Q6eFaOqDkZ

15:26:41

147

4,714.0000

XLON

07003070000332609-E0Q6eFaOqDkX

15:26:45

89

4,711.0000

XLON

05003050000332824-E0Q6eFaOqEAI

15:26:45

64

4,711.0000

XLON

05003050000333461-E0Q6eFaOqEAM

15:28:05

135

4,708.0000

XLON

05003050000334583-E0Q6eFaOqH1j

15:29:06

14

4,707.0000

XLON

05003050000334584-E0Q6eFaOqIwn

15:29:06

189

4,707.0000

XLON

05003050000334584-E0Q6eFaOqIwl

15:29:56

127

4,705.0000

XLON

07003070000336149-E0Q6eFaOqKc8

15:29:56

60

4,705.0000

XLON

07003070000336149-E0Q6eFaOqKcA

15:30:49

100

4,707.0000

XLON

07003070000336354-E0Q6eFaOqMfk

15:32:51

72

4,713.0000

XLON

07003070000338922-E0Q6eFaOqQsj

15:32:51

75

4,713.0000

XLON

07003070000338922-E0Q6eFaOqQsl

15:32:51

40

4,713.0000

XLON

07003070000338922-E0Q6eFaOqQsn

15:33:26

245

4,716.0000

XLON

05003050000339662-E0Q6eFaOqSIP

15:34:31

25

4,715.0000

XLON

07003070000340348-E0Q6eFaOqTkN

15:34:31

18

4,715.0000

XLON

07003070000340348-E0Q6eFaOqTkP

15:34:31

75

4,715.0000

XLON

07003070000340348-E0Q6eFaOqTkR

15:34:35

113

4,714.0000

XLON

05003050000339480-E0Q6eFaOqToQ

15:34:35

46

4,714.0000

XLON

05003050000339480-E0Q6eFaOqToW

15:34:35

21

4,714.0000

XLON

05003050000339480-E0Q6eFaOqToZ

15:35:14

120

4,716.0000

XLON

07003070000340762-E0Q6eFaOqVAY

15:36:33

71

4,715.0000

XLON

05003050000342120-E0Q6eFaOqYVh

15:36:33

66

4,716.0000

XLON

05003050000341735-E0Q6eFaOqYUq

15:36:33

233

4,716.0000

XLON

07003070000341773-E0Q6eFaOqYUu

15:36:37

17

4,714.0000

XLON

05003050000341099-E0Q6eFaOqYqo

15:36:37

89

4,714.0000

XLON

05003050000341099-E0Q6eFaOqYqr

15:36:38

202

4,713.0000

XLON

07003070000342176-E0Q6eFaOqZDt

15:39:26

87

4,711.0000

XLON

05003050000344419-E0Q6eFaOqg8g

15:39:26

83

4,711.0000

XLON

05003050000344419-E0Q6eFaOqg8j

15:39:35

280

4,711.0000

XLON

05003050000345012-E0Q6eFaOqgTX

15:40:34

187

4,710.0000

XLON

05003050000343849-E0Q6eFaOqiJT

15:41:45

87

4,710.0000

XLON

07003070000345834-E0Q6eFaOqk1t

15:41:45

220

4,710.0000

XLON

05003050000346129-E0Q6eFaOqk21

15:41:45

193

4,710.0000

XLON

07003070000345834-E0Q6eFaOqk1z

15:43:17

75

4,711.0000

XLON

07003070000347315-E0Q6eFaOqnL6

15:43:17

25

4,711.0000

XLON

07003070000347315-E0Q6eFaOqnL8

15:43:17

19

4,711.0000

XLON

07003070000347315-E0Q6eFaOqnLA

15:43:17

95

4,711.0000

XLON

07003070000347315-E0Q6eFaOqnLC

15:43:56

178

4,709.0000

XLON

05003050000347272-E0Q6eFaOqocz

15:44:41

78

4,706.0000

XLON

05003050000347900-E0Q6eFaOqq9l

15:44:41

65

4,706.0000

XLON

07003070000347625-E0Q6eFaOqq9j

15:44:45

53

4,707.0000

XLON

05003050000348547-E0Q6eFaOqqPf

15:44:46

161

4,707.0000

XLON

05003050000348547-E0Q6eFaOqqQm

15:46:14

206

4,712.0000

XLON

05003050000349621-E0Q6eFaOqu5K

15:47:51

187

4,711.0000

XLON

07003070000349358-E0Q6eFaOqwWb

15:48:17

58

4,711.0000

XLON

07003070000350852-E0Q6eFaOqxLn

15:48:17

38

4,711.0000

XLON

07003070000350852-E0Q6eFaOqxLp

15:48:17

81

4,711.0000

XLON

07003070000350852-E0Q6eFaOqxLr

15:48:17

67

4,711.0000

XLON

07003070000350852-E0Q6eFaOqxLt

15:48:20

188

4,710.0000

XLON

07003070000350507-E0Q6eFaOqxQi

15:50:03

105

4,709.0000

XLON

05003050000352248-E0Q6eFaOr0Jz

15:50:03

95

4,709.0000

XLON

05003050000352248-E0Q6eFaOr0K3

15:52:13

332

4,710.0000

XLON

05003050000353782-E0Q6eFaOr43t

15:52:14

40

4,709.0000

XLON

07003070000353053-E0Q6eFaOr4C8

15:52:14

127

4,709.0000

XLON

07003070000353053-E0Q6eFaOr4CA

15:52:14

76

4,709.0000

XLON

07003070000353053-E0Q6eFaOr4CC

15:53:09

20

4,708.0000

XLON

07003070000354461-E0Q6eFaOr5oB

15:53:09

43

4,708.0000

XLON

07003070000354461-E0Q6eFaOr5oD

15:53:09

197

4,708.0000

XLON

07003070000354461-E0Q6eFaOr5oH

15:54:06

157

4,721.0000

XLON

05003050000355240-E0Q6eFaOr7ql

15:54:50

182

4,721.0000

XLON

07003070000356091-E0Q6eFaOr9Qm

15:54:50

218

4,725.0000

XLON

07003070000356119-E0Q6eFaOr9OT

15:54:50

183

4,724.0000

XLON

05003050000356336-E0Q6eFaOr9Oo

15:56:37

113

4,718.0000

XLON

07003070000357274-E0Q6eFaOrDU9

15:56:37

87

4,718.0000

XLON

07003070000357274-E0Q6eFaOrDUB

15:56:37

126

4,719.0000

XLON

07003070000357701-E0Q6eFaOrDTe

15:56:37

19

4,719.0000

XLON

07003070000357701-E0Q6eFaOrDTg

15:56:48

154

4,717.0000

XLON

05003050000357501-E0Q6eFaOrDi0

15:58:00

71

4,709.0000

XLON

05003050000358845-E0Q6eFaOrG4M

15:58:00

2

4,709.0000

XLON

05003050000358845-E0Q6eFaOrG4R

15:58:00

87

4,709.0000

XLON

05003050000358845-E0Q6eFaOrG4T

15:58:40

145

4,708.0000

XLON

07003070000358653-E0Q6eFaOrHHU

15:59:46

210

4,706.0000

XLON

05003050000360080-E0Q6eFaOrIuy

16:00:07

193

4,705.0000

XLON

07003070000359891-E0Q6eFaOrK97

16:01:11

135

4,704.0000

XLON

05003050000361859-E0Q6eFaOrMEh

16:01:23

158

4,702.0000

XLON

07003070000361792-E0Q6eFaOrMlE

16:01:23

174

4,703.0000

XLON

05003050000362027-E0Q6eFaOrMkJ

16:01:48

142

4,700.0000

XLON

05003050000362446-E0Q6eFaOrNXc

16:04:09

169

4,700.0000

XLON

07003070000363166-E0Q6eFaOrRrP

16:04:09

216

4,701.0000

XLON

07003070000364195-E0Q6eFaOrRql

16:04:32

127

4,700.0000

XLON

07003070000364570-E0Q6eFaOrSba

16:04:32

100

4,700.0000

XLON

07003070000364570-E0Q6eFaOrSbc

16:04:32

8

4,700.0000

XLON

07003070000364570-E0Q6eFaOrSbe

16:06:17

287

4,702.0000

XLON

05003050000366147-E0Q6eFaOrW1D

16:07:18

155

4,708.0000

XLON

07003070000366618-E0Q6eFaOrY6E

16:08:08

64

4,706.0000

XLON

07003070000367580-E0Q6eFaOrZTb

16:08:08

197

4,706.0000

XLON

07003070000367580-E0Q6eFaOrZTd

16:08:48

332

4,705.0000

XLON

05003050000367841-E0Q6eFaOraQI

16:09:32

94

4,704.0000

XLON

07003070000369040-E0Q6eFaOrbrH

16:09:32

44

4,705.0000

XLON

05003050000369312-E0Q6eFaOrbqb

16:09:32

37

4,705.0000

XLON

05003050000369312-E0Q6eFaOrbqd

16:09:50

43

4,703.0000

XLON

07003070000367214-E0Q6eFaOrcL9

16:09:50

112

4,703.0000

XLON

07003070000367214-E0Q6eFaOrcLB

16:10:02

244

4,702.0000

XLON

05003050000369313-E0Q6eFaOrcgY

16:11:14

115

4,701.0000

XLON

05003050000370748-E0Q6eFaOrf46

16:11:14

34

4,701.0000

XLON

05003050000370748-E0Q6eFaOrf48

16:12:53

68

4,710.0000

XLON

05003050000371780-E0Q6eFaOrhyo

16:12:53

76

4,710.0000

XLON

07003070000371537-E0Q6eFaOrhym

16:12:53

95

4,710.0000

XLON

05003050000372066-E0Q6eFaOrhyu

16:12:53

68

4,710.0000

XLON

07003070000371538-E0Q6eFaOrhyq

16:13:03

255

4,707.0000

XLON

07003070000371818-E0Q6eFaOriE4

16:13:03

74

4,709.0000

XLON

07003070000371478-E0Q6eFaOriCj

16:13:03

81

4,708.0000

XLON

05003050000371698-E0Q6eFaOriDP

16:13:03

149

4,708.0000

XLON

05003050000371735-E0Q6eFaOriDR

16:15:00

237

4,709.0000

XLON

07003070000373272-E0Q6eFaOrlBk

16:15:00

65

4,710.0000

XLON

05003050000373490-E0Q6eFaOrl9S

16:15:00

258

4,710.0000

XLON

05003050000373490-E0Q6eFaOrl9U

16:16:12

172

4,708.0000

XLON

05003050000374507-E0Q6eFaOrnWv

16:16:12

100

4,708.0000

XLON

05003050000374507-E0Q6eFaOrnWx

16:17:30

307

4,707.0000

XLON

07003070000374296-E0Q6eFaOrpdZ

16:18:11

273

4,709.0000

XLON

05003050000374977-E0Q6eFaOrqyq

16:18:11

177

4,708.0000

XLON

07003070000374748-E0Q6eFaOrqz2

16:20:23

69

4,709.0000

XLON

05003050000375461-E0Q6eFaOrupu

16:20:23

315

4,709.0000

XLON

05003050000375461-E0Q6eFaOrupw

16:20:23

267

4,709.0000

XLON

07003070000375238-E0Q6eFaOrupy

16:21:17

362

4,707.0000

XLON

05003050000375959-E0Q6eFaOrwjq

16:21:33

241

4,706.0000

XLON

07003070000375704-E0Q6eFaOrxKP

16:21:49

130

4,705.0000

XLON

05003050000375923-E0Q6eFaOrxeP

16:21:54

3

4,704.0000

XLON

05003050000375954-E0Q6eFaOrxnt

16:22:00

14

4,704.0000

XLON

05003050000375954-E0Q6eFaOrxxk

16:22:00

104

4,704.0000

XLON

07003070000375829-E0Q6eFaOrxxm

16:22:00

52

4,704.0000

XLON

05003050000375954-E0Q6eFaOrxxc

16:22:52

286

4,703.0000

XLON

07003070000376128-E0Q6eFaOrznb

16:22:52

364

4,703.0000

XLON

05003050000376387-E0Q6eFaOrznZ

16:24:57

354

4,698.0000

XLON

05003050000376837-E0Q6eFaOs4j4

16:24:57

77

4,699.0000

XLON

05003050000376921-E0Q6eFaOs4iU

16:24:57

121

4,699.0000

XLON

05003050000376921-E0Q6eFaOs4iW

16:24:57

100

4,699.0000

XLON

05003050000376921-E0Q6eFaOs4iY

16:24:57

12

4,699.0000

XLON

05003050000376921-E0Q6eFaOs4ia

16:26:12

121

4,701.0000

XLON

07003070000377089-E0Q6eFaOs8EX

16:26:16

134

4,700.0000

XLON

05003050000377329-E0Q6eFaOs8OY

16:27:52

79

4,696.0000

XLON

05003050000377737-E0Q6eFaOsBn1

16:28:04

79

4,695.0000

XLON

07003070000377525-E0Q6eFaOsCGq

16:28:55

106

4,692.0000

XLON

07003070000377799-E0Q6eFaOsEOq

 

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
 
 
POSAKKBQABKDADN

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,472.11
Change118.27