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

14th Jan 2026 07:00

RNS Number : 7581O
Ashtead Group PLC
14 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 13 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:

70,100

 

 

Date of transaction:

13 January 2026

 

 

Average price paid per share (pence):

5,417.1405

 

 

Lowest price paid per share (pence):

5,376.0000

 

 

Highest price paid per share (pence):

5,470.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,385,697 (excluding Treasury shares), and the Company will hold 34,969,136 ordinary shares in Treasury.

 

The figure of 416,385,697 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

08:02:16

29

5,460.0000

XLON

05003050000005412-E0PuJwNcnc7h

08:03:41

311

5,462.0000

XLON

07003070000005693-E0PuJwNcneUb

08:04:13

283

5,458.0000

XLON

05003050000005577-E0PuJwNcnf9Q

08:04:21

94

5,460.0000

XLON

07003070000005840-E0PuJwNcnfLL

08:06:45

182

5,470.0000

XLON

05003050000005967-E0PuJwNcni9v

08:06:45

149

5,470.0000

XLON

05003050000006168-E0PuJwNcni9x

08:07:21

273

5,464.0000

XLON

05003050000005914-E0PuJwNcnii6

08:07:21

218

5,466.0000

XLON

07003070000005921-E0PuJwNcnihw

08:08:11

291

5,464.0000

XLON

07003070000006563-E0PuJwNcnjFP

08:10:51

61

5,460.0000

XLON

05003050000005968-E0PuJwNcnlhG

08:10:51

179

5,460.0000

XLON

07003070000006467-E0PuJwNcnlhI

08:10:51

345

5,464.0000

XLON

07003070000006913-E0PuJwNcnlfn

08:10:51

254

5,462.0000

XLON

05003050000006729-E0PuJwNcnlfp

08:11:32

128

5,456.0000

XLON

07003070000006924-E0PuJwNcnmTF

08:11:33

141

5,446.0000

XLON

05003050000006932-E0PuJwNcnmYL

08:11:33

141

5,444.0000

XLON

07003070000006925-E0PuJwNcnmYR

08:13:08

155

5,444.0000

XLON

07003070000007112-E0PuJwNcno1n

08:14:21

19

5,442.0000

XLON

05003050000007279-E0PuJwNcnp3f

08:14:58

176

5,446.0000

XLON

07003070000007357-E0PuJwNcnpZv

08:14:58

189

5,444.0000

XLON

05003050000007290-E0PuJwNcnpa1

08:17:10

151

5,444.0000

XLON

07003070000008129-E0PuJwNcnsEu

08:18:05

139

5,440.0000

XLON

07003070000007900-E0PuJwNcnt46

08:19:51

245

5,446.0000

XLON

05003050000009447-E0PuJwNcnvLc

08:20:32

175

5,444.0000

XLON

05003050000009244-E0PuJwNcnvw6

08:21:34

172

5,448.0000

XLON

07003070000009907-E0PuJwNcnwqP

08:22:53

172

5,444.0000

XLON

05003050000009849-E0PuJwNcnxqX

08:23:09

85

5,438.0000

XLON

07003070000010497-E0PuJwNcny9j

08:24:59

164

5,438.0000

XLON

05003050000010976-E0PuJwNcnzPj

08:27:16

234

5,442.0000

XLON

05003050000011946-E0PuJwNco1rF

08:28:40

269

5,450.0000

XLON

07003070000012175-E0PuJwNco32P

08:28:40

198

5,452.0000

XLON

07003070000012322-E0PuJwNco31h

08:29:27

166

5,456.0000

XLON

05003050000012705-E0PuJwNco3jo

08:31:28

167

5,456.0000

XLON

05003050000013244-E0PuJwNco655

08:32:51

138

5,450.0000

XLON

07003070000012674-E0PuJwNco7Uv

08:32:51

209

5,456.0000

XLON

07003070000013885-E0PuJwNco7Tb

08:34:21

118

5,448.0000

XLON

07003070000014617-E0PuJwNco8va

08:34:21

28

5,448.0000

XLON

07003070000014617-E0PuJwNco8vc

08:36:30

175

5,450.0000

XLON

05003050000015387-E0PuJwNcoAzD

08:37:41

26

5,450.0000

XLON

07003070000015796-E0PuJwNcoCF1

08:37:56

165

5,450.0000

XLON

07003070000015796-E0PuJwNcoCNh

08:38:04

159

5,448.0000

XLON

07003070000015203-E0PuJwNcoCcC

08:38:04

65

5,448.0000

XLON

07003070000015203-E0PuJwNcoCcH

08:39:50

133

5,458.0000

XLON

07003070000016443-E0PuJwNcoEUa

08:42:01

42

5,450.0000

XLON

05003050000016985-E0PuJwNcoGNF

08:42:01

92

5,450.0000

XLON

05003050000016985-E0PuJwNcoGNH

08:42:01

160

5,452.0000

XLON

07003070000016909-E0PuJwNcoGMZ

08:42:01

203

5,454.0000

XLON

07003070000016992-E0PuJwNcoGLk

08:42:41

160

5,450.0000

XLON

07003070000017452-E0PuJwNcoGnR

08:44:52

56

5,454.0000

XLON

05003050000018177-E0PuJwNcoIH2

08:44:52

50

5,454.0000

XLON

05003050000018177-E0PuJwNcoIH9

08:45:19

148

5,452.0000

XLON

05003050000018010-E0PuJwNcoIXr

08:46:31

71

5,452.0000

XLON

05003050000018723-E0PuJwNcoJJ3

08:48:11

125

5,456.0000

XLON

07003070000019177-E0PuJwNcoKhq

08:48:25

135

5,454.0000

XLON

05003050000019023-E0PuJwNcoKre

08:48:25

40

5,454.0000

XLON

05003050000019023-E0PuJwNcoKrg

08:49:48

114

5,454.0000

XLON

05003050000019611-E0PuJwNcoM20

08:49:48

47

5,454.0000

XLON

05003050000019611-E0PuJwNcoM1m

08:52:19

11

5,454.0000

XLON

05003050000020167-E0PuJwNcoNqc

08:53:10

67

5,454.0000

XLON

05003050000020167-E0PuJwNcoOZp

08:53:10

96

5,454.0000

XLON

05003050000020167-E0PuJwNcoOZv

08:54:21

65

5,456.0000

XLON

07003070000021108-E0PuJwNcoPE8

08:54:21

31

5,456.0000

XLON

07003070000021108-E0PuJwNcoPEA

08:54:21

37

5,456.0000

XLON

07003070000021108-E0PuJwNcoPEC

08:54:21

49

5,456.0000

XLON

07003070000021108-E0PuJwNcoPEE

08:56:54

204

5,456.0000

XLON

07003070000021604-E0PuJwNcoQnW

08:58:12

83

5,454.0000

XLON

07003070000022317-E0PuJwNcoRUq

08:58:12

100

5,454.0000

XLON

07003070000022317-E0PuJwNcoRUv

08:59:21

7

5,456.0000

XLON

07003070000022718-E0PuJwNcoSDA

08:59:51

142

5,456.0000

XLON

05003050000022882-E0PuJwNcoSaQ

09:01:01

89

5,456.0000

XLON

05003050000023889-E0PuJwNcoU9A

09:01:01

163

5,456.0000

XLON

05003050000023889-E0PuJwNcoU9H

09:01:48

205

5,452.0000

XLON

05003050000022141-E0PuJwNcoUla

09:04:21

179

5,450.0000

XLON

05003050000025460-E0PuJwNcoWuR

09:04:51

192

5,448.0000

XLON

05003050000024680-E0PuJwNcoXIG

09:07:03

172

5,450.0000

XLON

07003070000026443-E0PuJwNcoZ1E

09:07:41

106

5,450.0000

XLON

07003070000026679-E0PuJwNcoZSz

09:07:42

173

5,448.0000

XLON

07003070000026293-E0PuJwNcoZTq

09:10:01

27

5,448.0000

XLON

05003050000027333-E0PuJwNcob3v

09:11:37

227

5,454.0000

XLON

05003050000027925-E0PuJwNcoc1l

09:12:55

124

5,450.0000

XLON

07003070000027707-E0PuJwNcocyK

09:15:04

185

5,448.0000

XLON

07003070000029033-E0PuJwNcoeeZ

09:16:10

252

5,446.0000

XLON

05003050000028831-E0PuJwNcofMS

09:17:41

35

5,446.0000

XLON

07003070000030056-E0PuJwNcogKG

09:17:41

52

5,446.0000

XLON

07003070000030056-E0PuJwNcogKI

09:17:41

73

5,446.0000

XLON

07003070000030056-E0PuJwNcogKK

09:17:41

73

5,446.0000

XLON

07003070000030056-E0PuJwNcogKM

09:17:54

101

5,442.0000

XLON

05003050000029560-E0PuJwNcogaN

09:19:51

125

5,440.0000

XLON

05003050000030767-E0PuJwNcohr1

09:25:14

146

5,448.0000

XLON

07003070000032100-E0PuJwNcokoe

09:25:14

45

5,448.0000

XLON

07003070000032100-E0PuJwNcokog

09:26:01

315

5,448.0000

XLON

05003050000032746-E0PuJwNcolHl

09:26:54

6

5,446.0000

XLON

07003070000032027-E0PuJwNcolnj

09:26:54

185

5,446.0000

XLON

07003070000032027-E0PuJwNcolnl

09:28:10

175

5,444.0000

XLON

07003070000033378-E0PuJwNcomKO

09:30:30

131

5,448.0000

XLON

07003070000033794-E0PuJwNconiR

09:30:30

28

5,448.0000

XLON

07003070000033890-E0PuJwNconiT

09:30:30

164

5,448.0000

XLON

07003070000033890-E0PuJwNconia

09:32:01

44

5,448.0000

XLON

05003050000034766-E0PuJwNcooQj

09:32:01

49

5,448.0000

XLON

05003050000034766-E0PuJwNcooQl

09:32:01

64

5,448.0000

XLON

05003050000034766-E0PuJwNcooQn

09:32:12

157

5,446.0000

XLON

05003050000034436-E0PuJwNcooWB

09:32:41

89

5,446.0000

XLON

07003070000035010-E0PuJwNcoofo

09:36:45

148

5,446.0000

XLON

05003050000035586-E0PuJwNcoqze

09:42:16

60

5,446.0000

XLON

05003050000037743-E0PuJwNcou9N

09:42:16

146

5,446.0000

XLON

07003070000036694-E0PuJwNcou9L

09:42:16

4

5,446.0000

XLON

07003070000036694-E0PuJwNcou9D

09:42:41

17

5,448.0000

XLON

07003070000038503-E0PuJwNcouJu

09:42:41

46

5,448.0000

XLON

07003070000038503-E0PuJwNcouJw

09:42:41

220

5,448.0000

XLON

07003070000038503-E0PuJwNcouJy

09:44:21

141

5,446.0000

XLON

07003070000039262-E0PuJwNcouxY

09:44:45

73

5,446.0000

XLON

05003050000039236-E0PuJwNcov8S

09:46:15

188

5,446.0000

XLON

05003050000039930-E0PuJwNcow3C

09:47:41

146

5,446.0000

XLON

07003070000040568-E0PuJwNcowbk

09:47:41

1

5,446.0000

XLON

07003070000040568-E0PuJwNcowbm

09:47:41

55

5,446.0000

XLON

07003070000040568-E0PuJwNcowbo

09:49:21

74

5,444.0000

XLON

05003050000037188-E0PuJwNcoxYO

09:49:21

70

5,444.0000

XLON

07003070000038024-E0PuJwNcoxYQ

09:49:21

224

5,446.0000

XLON

07003070000041130-E0PuJwNcoxYD

09:49:21

24

5,446.0000

XLON

07003070000041130-E0PuJwNcoxYF

09:49:34

114

5,442.0000

XLON

05003050000034943-E0PuJwNcoxf3

09:52:01

57

5,442.0000

XLON

07003070000042004-E0PuJwNcoylE

09:52:01

75

5,442.0000

XLON

07003070000042004-E0PuJwNcoylG

09:53:11

57

5,440.0000

XLON

07003070000042400-E0PuJwNcozIB

09:53:11

53

5,440.0000

XLON

07003070000042400-E0PuJwNcozID

09:54:51

155

5,440.0000

XLON

07003070000042949-E0PuJwNcp05k

09:57:17

121

5,438.0000

XLON

07003070000041694-E0PuJwNcp11B

09:57:17

198

5,440.0000

XLON

07003070000043361-E0PuJwNcp0z3

09:58:24

113

5,442.0000

XLON

07003070000044204-E0PuJwNcp1Vk

09:59:51

113

5,442.0000

XLON

05003050000044688-E0PuJwNcp2IQ

10:00:13

122

5,440.0000

XLON

07003070000044019-E0PuJwNcp2hh

10:01:30

130

5,440.0000

XLON

07003070000045194-E0PuJwNcp3ZG

10:02:41

108

5,440.0000

XLON

07003070000045813-E0PuJwNcp4JD

10:05:21

121

5,442.0000

XLON

05003050000047044-E0PuJwNcp5UL

10:05:34

133

5,440.0000

XLON

05003050000046534-E0PuJwNcp5Y7

10:06:49

38

5,440.0000

XLON

07003070000047345-E0PuJwNcp6NB

10:06:49

86

5,440.0000

XLON

07003070000047345-E0PuJwNcp6NG

10:07:41

71

5,440.0000

XLON

07003070000047944-E0PuJwNcp70W

10:07:41

63

5,440.0000

XLON

07003070000047944-E0PuJwNcp70Y

10:10:21

22

5,442.0000

XLON

05003050000048924-E0PuJwNcp8XE

10:10:21

96

5,442.0000

XLON

05003050000048924-E0PuJwNcp8XG

10:14:11

209

5,448.0000

XLON

05003050000050445-E0PuJwNcpAZm

10:15:22

177

5,446.0000

XLON

07003070000049883-E0PuJwNcpB9o

10:15:22

179

5,444.0000

XLON

07003070000049275-E0PuJwNcpB9w

10:16:45

115

5,446.0000

XLON

07003070000051252-E0PuJwNcpC1A

10:18:46

157

5,440.0000

XLON

05003050000051871-E0PuJwNcpD2m

10:18:46

138

5,444.0000

XLON

05003050000051256-E0PuJwNcpD25

10:20:38

149

5,446.0000

XLON

07003070000052707-E0PuJwNcpEHD

10:22:01

115

5,446.0000

XLON

07003070000053164-E0PuJwNcpF4s

10:23:41

53

5,448.0000

XLON

07003070000053960-E0PuJwNcpFlm

10:23:41

71

5,448.0000

XLON

07003070000053960-E0PuJwNcpFlo

10:24:21

71

5,448.0000

XLON

07003070000054131-E0PuJwNcpG1F

10:24:21

100

5,448.0000

XLON

07003070000054131-E0PuJwNcpG1H

10:26:01

100

5,448.0000

XLON

07003070000054634-E0PuJwNcpH1e

10:26:01

20

5,448.0000

XLON

07003070000054634-E0PuJwNcpH1g

10:27:25

124

5,446.0000

XLON

05003050000053745-E0PuJwNcpHOQ

10:28:26

113

5,448.0000

XLON

05003050000055097-E0PuJwNcpI46

10:31:57

203

5,448.0000

XLON

05003050000056084-E0PuJwNcpK67

10:32:34

144

5,446.0000

XLON

07003070000055111-E0PuJwNcpKdA

10:34:11

107

5,448.0000

XLON

07003070000057372-E0PuJwNcpLda

10:34:21

110

5,448.0000

XLON

05003050000057407-E0PuJwNcpLkh

10:34:21

8

5,448.0000

XLON

05003050000057407-E0PuJwNcpLkj

10:36:01

128

5,446.0000

XLON

05003050000057936-E0PuJwNcpMv4

10:36:01

42

5,446.0000

XLON

05003050000057936-E0PuJwNcpMv6

10:36:01

19

5,446.0000

XLON

05003050000057936-E0PuJwNcpMv8

10:37:41

81

5,446.0000

XLON

05003050000058470-E0PuJwNcpNj1

10:37:41

50

5,446.0000

XLON

05003050000058470-E0PuJwNcpNj3

10:41:01

187

5,450.0000

XLON

05003050000059470-E0PuJwNcpPlD

10:42:30

186

5,448.0000

XLON

05003050000058961-E0PuJwNcpQlf

10:42:59

157

5,442.0000

XLON

07003070000060052-E0PuJwNcpRGV

10:43:13

95

5,436.0000

XLON

07003070000059801-E0PuJwNcpRWC

10:46:46

136

5,438.0000

XLON

05003050000061233-E0PuJwNcpTNE

10:46:46

33

5,440.0000

XLON

07003070000061371-E0PuJwNcpTMx

10:47:41

88

5,438.0000

XLON

05003050000061641-E0PuJwNcpThg

10:47:41

34

5,438.0000

XLON

05003050000061641-E0PuJwNcpThi

10:49:29

128

5,442.0000

XLON

05003050000062099-E0PuJwNcpUc4

10:51:01

174

5,444.0000

XLON

07003070000062583-E0PuJwNcpVOt

10:52:26

123

5,444.0000

XLON

07003070000062862-E0PuJwNcpWG5

10:55:34

105

5,444.0000

XLON

07003070000063153-E0PuJwNcpXt5

10:57:01

126

5,444.0000

XLON

05003050000064368-E0PuJwNcpYX2

10:57:05

116

5,442.0000

XLON

05003050000063094-E0PuJwNcpYb5

10:58:50

197

5,442.0000

XLON

05003050000064571-E0PuJwNcpZC7

10:59:08

131

5,440.0000

XLON

07003070000064542-E0PuJwNcpZPE

10:59:31

68

5,440.0000

XLON

07003070000065073-E0PuJwNcpZhP

10:59:31

69

5,440.0000

XLON

07003070000065073-E0PuJwNcpZhR

11:01:01

6

5,440.0000

XLON

07003070000065604-E0PuJwNcpadr

11:01:01

128

5,440.0000

XLON

07003070000065604-E0PuJwNcpadt

11:02:00

108

5,436.0000

XLON

07003070000065017-E0PuJwNcpb8s

11:03:43

17

5,436.0000

XLON

07003070000066217-E0PuJwNcpblL

11:03:43

86

5,436.0000

XLON

07003070000066217-E0PuJwNcpblR

11:08:23

89

5,428.0000

XLON

07003070000067569-E0PuJwNcpe1L

11:08:23

21

5,428.0000

XLON

07003070000067569-E0PuJwNcpe1N

11:08:23

155

5,438.0000

XLON

05003050000067001-E0PuJwNcpdxu

11:08:23

98

5,436.0000

XLON

07003070000066870-E0PuJwNcpdy5

11:08:23

112

5,434.0000

XLON

07003070000066043-E0PuJwNcpdyS

11:09:34

106

5,414.0000

XLON

07003070000068036-E0PuJwNcpeuN

11:09:34

125

5,416.0000

XLON

05003050000068002-E0PuJwNcpetd

11:11:13

112

5,412.0000

XLON

07003070000068541-E0PuJwNcpfqa

11:11:55

80

5,410.0000

XLON

05003050000068488-E0PuJwNcpgH8

11:13:01

79

5,408.0000

XLON

07003070000069020-E0PuJwNcpgmK

11:14:06

79

5,404.0000

XLON

05003050000068965-E0PuJwNcphhf

11:15:49

85

5,394.0000

XLON

05003050000069496-E0PuJwNcpicn

11:15:49

71

5,398.0000

XLON

07003070000069536-E0PuJwNcpibb

11:15:49

97

5,400.0000

XLON

05003050000069969-E0PuJwNcpiaG

11:19:21

72

5,404.0000

XLON

07003070000071036-E0PuJwNcpkFA

11:19:21

80

5,406.0000

XLON

05003050000070983-E0PuJwNcpkEk

11:21:58

80

5,400.0000

XLON

07003070000070863-E0PuJwNcplRc

11:23:46

84

5,402.0000

XLON

07003070000072219-E0PuJwNcpm9W

11:24:21

51

5,404.0000

XLON

05003050000072666-E0PuJwNcpmNG

11:24:21

47

5,404.0000

XLON

05003050000072666-E0PuJwNcpmNI

11:24:21

87

5,404.0000

XLON

05003050000072666-E0PuJwNcpmNK

11:24:36

36

5,402.0000

XLON

07003070000072219-E0PuJwNcpmV6

11:25:39

118

5,400.0000

XLON

07003070000072009-E0PuJwNcpmtZ

11:27:01

103

5,400.0000

XLON

07003070000073159-E0PuJwNcpneD

11:28:41

102

5,400.0000

XLON

07003070000073942-E0PuJwNcpoUJ

11:29:51

85

5,400.0000

XLON

07003070000074363-E0PuJwNcpp68

11:30:02

94

5,398.0000

XLON

05003050000073103-E0PuJwNcppSq

11:31:01

113

5,400.0000

XLON

07003070000074808-E0PuJwNcpqiN

11:32:21

133

5,394.0000

XLON

05003050000073635-E0PuJwNcprvQ

11:32:42

108

5,394.0000

XLON

07003070000075303-E0PuJwNcpsKg

11:32:45

83

5,392.0000

XLON

05003050000075286-E0PuJwNcpsQE

11:34:28

88

5,390.0000

XLON

05003050000075850-E0PuJwNcptNm

11:35:56

73

5,388.0000

XLON

07003070000075856-E0PuJwNcpuK5

11:36:19

91

5,388.0000

XLON

05003050000076366-E0PuJwNcpub0

11:38:17

57

5,396.0000

XLON

05003050000077105-E0PuJwNcpvam

11:38:17

31

5,396.0000

XLON

05003050000077105-E0PuJwNcpvao

11:39:57

10

5,396.0000

XLON

05003050000077539-E0PuJwNcpwNB

11:39:57

108

5,396.0000

XLON

05003050000077539-E0PuJwNcpwND

11:42:12

134

5,394.0000

XLON

05003050000077876-E0PuJwNcpxKv

11:42:41

116

5,394.0000

XLON

07003070000078471-E0PuJwNcpxhX

11:42:41

11

5,394.0000

XLON

07003070000078471-E0PuJwNcpxhZ

11:42:53

100

5,392.0000

XLON

05003050000077388-E0PuJwNcpxlE

11:44:44

81

5,390.0000

XLON

07003070000078956-E0PuJwNcpyk3

11:47:30

124

5,398.0000

XLON

07003070000079947-E0PuJwNcpzuj

11:48:11

152

5,398.0000

XLON

05003050000080096-E0PuJwNcq0C3

11:49:51

60

5,400.0000

XLON

05003050000080651-E0PuJwNcq1KA

11:49:51

4

5,400.0000

XLON

05003050000080651-E0PuJwNcq1KC

11:49:51

37

5,400.0000

XLON

05003050000080651-E0PuJwNcq1KE

11:51:34

122

5,398.0000

XLON

07003070000080992-E0PuJwNcq2DO

11:59:11

86

5,400.0000

XLON

05003050000082432-E0PuJwNcq5S3

11:59:11

211

5,402.0000

XLON

07003070000083273-E0PuJwNcq5S0

11:59:11

111

5,400.0000

XLON

05003050000082432-E0PuJwNcq5SZ

12:00:44

4

5,400.0000

XLON

07003070000083409-E0PuJwNcq6PD

12:02:31

229

5,402.0000

XLON

07003070000084397-E0PuJwNcq7Ob

12:02:41

246

5,402.0000

XLON

07003070000084428-E0PuJwNcq7UI

12:04:00

156

5,400.0000

XLON

07003070000083409-E0PuJwNcq8JV

12:05:43

128

5,400.0000

XLON

05003050000085035-E0PuJwNcq8wb

12:07:45

131

5,400.0000

XLON

05003050000085702-E0PuJwNcq9si

12:13:36

28

5,406.0000

XLON

07003070000087669-E0PuJwNcqDGD

12:13:36

105

5,406.0000

XLON

07003070000087669-E0PuJwNcqDGF

12:14:06

59

5,406.0000

XLON

07003070000087807-E0PuJwNcqDRW

12:14:06

138

5,406.0000

XLON

07003070000087807-E0PuJwNcqDRY

12:17:36

288

5,408.0000

XLON

05003050000088517-E0PuJwNcqFHT

12:17:58

176

5,406.0000

XLON

07003070000087822-E0PuJwNcqFQV

12:17:58

104

5,406.0000

XLON

07003070000088906-E0PuJwNcqFQX

12:20:20

149

5,404.0000

XLON

07003070000089392-E0PuJwNcqGOY

12:21:32

166

5,404.0000

XLON

07003070000090028-E0PuJwNcqGxb

12:21:33

109

5,402.0000

XLON

05003050000089743-E0PuJwNcqGye

12:21:33

65

5,402.0000

XLON

07003070000088612-E0PuJwNcqGyc

12:22:42

43

5,402.0000

XLON

05003050000090290-E0PuJwNcqHUI

12:24:36

123

5,398.0000

XLON

07003070000090407-E0PuJwNcqIQy

12:26:02

151

5,400.0000

XLON

05003050000091329-E0PuJwNcqJJT

12:27:42

135

5,400.0000

XLON

05003050000091766-E0PuJwNcqJxS

12:29:52

144

5,400.0000

XLON

07003070000092513-E0PuJwNcqL38

12:29:52

48

5,400.0000

XLON

07003070000092513-E0PuJwNcqL3A

12:31:23

80

5,396.0000

XLON

07003070000091052-E0PuJwNcqLmP

12:31:23

63

5,396.0000

XLON

07003070000092347-E0PuJwNcqLmR

12:31:23

75

5,394.0000

XLON

07003070000090442-E0PuJwNcqLmY

12:32:46

112

5,390.0000

XLON

07003070000093361-E0PuJwNcqMTk

12:32:46

165

5,386.0000

XLON

05003050000092809-E0PuJwNcqMU6

12:35:00

95

5,386.0000

XLON

07003070000093835-E0PuJwNcqO0v

12:35:50

71

5,386.0000

XLON

05003050000093965-E0PuJwNcqOUq

12:37:31

115

5,390.0000

XLON

05003050000094514-E0PuJwNcqPAj

12:38:12

123

5,390.0000

XLON

05003050000094681-E0PuJwNcqPU5

12:40:07

94

5,394.0000

XLON

07003070000095468-E0PuJwNcqQEP

12:41:46

114

5,396.0000

XLON

05003050000095614-E0PuJwNcqQrk

12:41:56

115

5,394.0000

XLON

07003070000095580-E0PuJwNcqQzH

12:42:42

97

5,398.0000

XLON

05003050000096072-E0PuJwNcqRJG

12:42:54

88

5,394.0000

XLON

07003070000096140-E0PuJwNcqRLB

12:44:22

97

5,392.0000

XLON

05003050000096443-E0PuJwNcqSO9

12:44:22

89

5,396.0000

XLON

07003070000096486-E0PuJwNcqSN5

12:46:19

80

5,380.0000

XLON

05003050000096950-E0PuJwNcqTXE

12:46:19

51

5,384.0000

XLON

07003070000097002-E0PuJwNcqTWX

12:46:19

29

5,384.0000

XLON

07003070000097002-E0PuJwNcqTWZ

12:46:38

86

5,376.0000

XLON

05003050000096467-E0PuJwNcqTiH

12:50:26

72

5,378.0000

XLON

07003070000097450-E0PuJwNcqVRQ

12:50:26

84

5,380.0000

XLON

05003050000097404-E0PuJwNcqVQh

12:53:02

96

5,380.0000

XLON

07003070000098930-E0PuJwNcqX2i

12:55:07

131

5,380.0000

XLON

07003070000099651-E0PuJwNcqXzL

12:56:54

172

5,384.0000

XLON

07003070000100292-E0PuJwNcqZ2r

12:57:51

89

5,382.0000

XLON

07003070000100293-E0PuJwNcqZQ1

12:59:16

45

5,382.0000

XLON

05003050000100641-E0PuJwNcqaDN

12:59:16

100

5,382.0000

XLON

05003050000100641-E0PuJwNcqaDb

13:00:30

156

5,382.0000

XLON

05003050000101097-E0PuJwNcqb34

13:02:13

103

5,380.0000

XLON

05003050000102333-E0PuJwNcqc4z

13:03:33

80

5,378.0000

XLON

05003050000098389-E0PuJwNcqcws

13:07:23

207

5,382.0000

XLON

05003050000104217-E0PuJwNcqfk6

13:07:23

103

5,382.0000

XLON

07003070000104324-E0PuJwNcqfk8

13:07:23

73

5,382.0000

XLON

05003050000104218-E0PuJwNcqfkA

13:14:12

110

5,400.0000

XLON

07003070000106775-E0PuJwNcqjjq

13:14:12

112

5,400.0000

XLON

07003070000106775-E0PuJwNcqjjs

13:14:27

222

5,398.0000

XLON

05003050000106443-E0PuJwNcqjtm

13:14:28

182

5,396.0000

XLON

07003070000106776-E0PuJwNcqjua

13:16:43

192

5,400.0000

XLON

07003070000107553-E0PuJwNcqlPp

13:18:40

156

5,400.0000

XLON

05003050000108088-E0PuJwNcqmI7

13:18:40

102

5,400.0000

XLON

05003050000108233-E0PuJwNcqmI9

13:21:06

130

5,396.0000

XLON

07003070000108325-E0PuJwNcqniD

13:23:20

97

5,394.0000

XLON

05003050000108636-E0PuJwNcqov1

13:23:20

67

5,394.0000

XLON

05003050000109883-E0PuJwNcqov5

13:24:55

187

5,394.0000

XLON

07003070000110646-E0PuJwNcqptJ

13:25:02

173

5,392.0000

XLON

05003050000110472-E0PuJwNcqq2m

13:28:14

21

5,388.0000

XLON

07003070000111121-E0PuJwNcqrow

13:28:14

105

5,388.0000

XLON

07003070000111121-E0PuJwNcqrp0

13:30:56

178

5,410.0000

XLON

07003070000114963-E0PuJwNcqweA

13:32:07

175

5,414.0000

XLON

05003050000116174-E0PuJwNcqyPU

13:33:04

146

5,420.0000

XLON

07003070000117271-E0PuJwNcqzLP

13:33:10

161

5,416.0000

XLON

05003050000117039-E0PuJwNcqzYv

13:34:35

130

5,416.0000

XLON

05003050000118212-E0PuJwNcr12D

13:34:35

118

5,416.0000

XLON

05003050000118213-E0PuJwNcr12F

13:36:32

124

5,410.0000

XLON

07003070000119600-E0PuJwNcr36p

13:37:00

9

5,408.0000

XLON

07003070000119244-E0PuJwNcr3Rk

13:37:00

125

5,408.0000

XLON

07003070000119244-E0PuJwNcr3Rn

13:38:02

103

5,404.0000

XLON

07003070000120286-E0PuJwNcr4aV

13:38:13

66

5,400.0000

XLON

07003070000120026-E0PuJwNcr4o7

13:39:40

131

5,400.0000

XLON

05003050000121370-E0PuJwNcr6HT

13:42:19

106

5,402.0000

XLON

07003070000122854-E0PuJwNcr8q5

13:43:35

115

5,400.0000

XLON

05003050000122426-E0PuJwNcrA83

13:44:52

12

5,400.0000

XLON

05003050000123964-E0PuJwNcrAiQ

13:44:52

42

5,400.0000

XLON

05003050000123964-E0PuJwNcrAiS

13:45:26

124

5,398.0000

XLON

05003050000122944-E0PuJwNcrB6D

13:47:42

7

5,398.0000

XLON

07003070000125479-E0PuJwNcrCWi

13:47:42

45

5,398.0000

XLON

07003070000125479-E0PuJwNcrCWk

13:47:42

1

5,398.0000

XLON

07003070000125479-E0PuJwNcrCWm

13:49:10

104

5,400.0000

XLON

07003070000125734-E0PuJwNcrDJV

13:49:22

160

5,400.0000

XLON

05003050000126127-E0PuJwNcrDRs

13:49:22

50

5,400.0000

XLON

05003050000126127-E0PuJwNcrDRu

13:51:48

104

5,398.0000

XLON

05003050000125493-E0PuJwNcrF7r

13:51:48

78

5,398.0000

XLON

05003050000126795-E0PuJwNcrF7t

13:54:55

201

5,404.0000

XLON

07003070000127853-E0PuJwNcrH0O

13:56:43

1

5,406.0000

XLON

07003070000129332-E0PuJwNcrIUu

13:56:43

100

5,406.0000

XLON

07003070000129332-E0PuJwNcrIUw

13:56:43

88

5,406.0000

XLON

07003070000129332-E0PuJwNcrIUl

13:58:12

50

5,406.0000

XLON

07003070000130180-E0PuJwNcrJGA

13:58:12

50

5,406.0000

XLON

07003070000130180-E0PuJwNcrJGC

13:59:12

61

5,406.0000

XLON

07003070000130621-E0PuJwNcrJj4

13:59:12

30

5,406.0000

XLON

07003070000130621-E0PuJwNcrJj6

13:59:22

143

5,406.0000

XLON

07003070000130674-E0PuJwNcrJnO

13:59:22

88

5,406.0000

XLON

07003070000130674-E0PuJwNcrJnQ

13:59:22

19

5,406.0000

XLON

07003070000130674-E0PuJwNcrJnS

14:01:45

218

5,410.0000

XLON

07003070000131905-E0PuJwNcrLsI

14:03:44

177

5,414.0000

XLON

07003070000132759-E0PuJwNcrNJC

14:04:22

61

5,416.0000

XLON

07003070000133034-E0PuJwNcrNjz

14:04:22

138

5,416.0000

XLON

07003070000133034-E0PuJwNcrNk1

14:04:28

182

5,414.0000

XLON

05003050000133012-E0PuJwNcrNnk

14:06:02

55

5,412.0000

XLON

05003050000133678-E0PuJwNcrOhW

14:06:02

39

5,412.0000

XLON

05003050000133678-E0PuJwNcrOhY

14:09:56

8

5,412.0000

XLON

05003050000134195-E0PuJwNcrR4T

14:11:59

52

5,416.0000

XLON

05003050000136004-E0PuJwNcrSiG

14:11:59

54

5,416.0000

XLON

05003050000136004-E0PuJwNcrSiE

14:11:59

164

5,416.0000

XLON

05003050000136004-E0PuJwNcrSi7

14:12:29

64

5,416.0000

XLON

05003050000136222-E0PuJwNcrTGU

14:13:39

139

5,416.0000

XLON

07003070000136780-E0PuJwNcrTk8

14:13:39

182

5,416.0000

XLON

07003070000136780-E0PuJwNcrTkA

14:15:31

306

5,418.0000

XLON

07003070000137595-E0PuJwNcrVWs

14:18:35

291

5,418.0000

XLON

07003070000138693-E0PuJwNcrXdr

14:19:46

234

5,424.0000

XLON

05003050000139540-E0PuJwNcrYV0

14:21:32

45

5,424.0000

XLON

07003070000140378-E0PuJwNcrZmY

14:21:32

47

5,424.0000

XLON

07003070000140378-E0PuJwNcrZma

14:21:32

141

5,424.0000

XLON

07003070000140378-E0PuJwNcrZmc

14:22:56

72

5,424.0000

XLON

05003050000140470-E0PuJwNcrayL

14:22:56

83

5,424.0000

XLON

07003070000140497-E0PuJwNcrayJ

14:22:56

269

5,424.0000

XLON

07003070000140857-E0PuJwNcrayR

14:24:23

80

5,428.0000

XLON

05003050000141586-E0PuJwNcrcJu

14:24:23

100

5,428.0000

XLON

05003050000141586-E0PuJwNcrcJw

14:24:58

131

5,426.0000

XLON

05003050000141587-E0PuJwNcrcej

14:24:58

68

5,426.0000

XLON

05003050000141587-E0PuJwNcrceo

14:26:47

272

5,424.0000

XLON

05003050000142378-E0PuJwNcreAC

14:27:01

272

5,422.0000

XLON

05003050000142310-E0PuJwNcreQM

14:28:11

159

5,416.0000

XLON

05003050000143114-E0PuJwNcrfmF

14:28:11

114

5,416.0000

XLON

05003050000143114-E0PuJwNcrfmH

14:28:26

9

5,414.0000

XLON

07003070000143195-E0PuJwNcrg78

14:29:41

190

5,414.0000

XLON

05003050000144558-E0PuJwNcrh4B

14:29:41

284

5,414.0000

XLON

07003070000143195-E0PuJwNcrh49

14:31:01

237

5,418.0000

XLON

05003050000146382-E0PuJwNcrluI

14:31:02

281

5,418.0000

XLON

07003070000146729-E0PuJwNcrlyW

14:31:02

54

5,420.0000

XLON

05003050000146638-E0PuJwNcrlxc

14:31:02

44

5,420.0000

XLON

05003050000146638-E0PuJwNcrlxe

14:31:02

54

5,420.0000

XLON

05003050000146638-E0PuJwNcrlxg

14:33:28

344

5,420.0000

XLON

05003050000148705-E0PuJwNcrrd6

14:33:55

199

5,418.0000

XLON

07003070000148788-E0PuJwNcrsPO

14:35:08

163

5,420.0000

XLON

05003050000150275-E0PuJwNcrubG

14:35:08

222

5,420.0000

XLON

07003070000150328-E0PuJwNcrubE

14:36:10

34

5,416.0000

XLON

05003050000151600-E0PuJwNcrwfb

14:36:10

181

5,416.0000

XLON

05003050000151600-E0PuJwNcrwfT

14:37:10

83

5,414.0000

XLON

07003070000150846-E0PuJwNcryfh

14:37:44

172

5,412.0000

XLON

07003070000153047-E0PuJwNcrzSC

14:39:33

50

5,408.0000

XLON

05003050000152995-E0PuJwNcs2G4

14:39:36

153

5,408.0000

XLON

05003050000152995-E0PuJwNcs2HX

14:39:59

16

5,406.0000

XLON

05003050000154468-E0PuJwNcs2ku

14:39:59

62

5,406.0000

XLON

05003050000154468-E0PuJwNcs2kw

14:40:56

105

5,412.0000

XLON

07003070000155536-E0PuJwNcs4Hy

14:41:35

243

5,412.0000

XLON

07003070000156025-E0PuJwNcs5CX

14:41:56

17

5,410.0000

XLON

05003050000155503-E0PuJwNcs5ab

14:41:56

68

5,410.0000

XLON

05003050000155503-E0PuJwNcs5ag

14:41:56

122

5,410.0000

XLON

05003050000155687-E0PuJwNcs5ai

14:42:46

80

5,414.0000

XLON

07003070000157048-E0PuJwNcs72y

14:42:46

106

5,414.0000

XLON

07003070000157048-E0PuJwNcs732

14:43:23

108

5,412.0000

XLON

05003050000156992-E0PuJwNcs8Qa

14:43:35

203

5,410.0000

XLON

07003070000157049-E0PuJwNcsAA3

14:44:23

127

5,412.0000

XLON

07003070000158760-E0PuJwNcsEjw

14:44:58

81

5,410.0000

XLON

05003050000158694-E0PuJwNcsGW9

14:44:58

132

5,410.0000

XLON

05003050000158694-E0PuJwNcsGWD

14:46:25

189

5,406.0000

XLON

07003070000160410-E0PuJwNcsL6N

14:47:42

197

5,406.0000

XLON

05003050000161821-E0PuJwNcsOCj

14:47:54

65

5,404.0000

XLON

05003050000160315-E0PuJwNcsOkO

14:48:06

86

5,402.0000

XLON

05003050000159883-E0PuJwNcsPIv

14:48:06

145

5,402.0000

XLON

07003070000160411-E0PuJwNcsPIx

14:48:06

81

5,402.0000

XLON

07003070000161901-E0PuJwNcsPIz

14:50:20

75

5,400.0000

XLON

07003070000163805-E0PuJwNcsU4m

14:50:20

78

5,400.0000

XLON

07003070000163805-E0PuJwNcsU4q

14:50:20

12

5,400.0000

XLON

07003070000163805-E0PuJwNcsU4y

14:50:20

12

5,400.0000

XLON

07003070000163805-E0PuJwNcsU50

14:50:20

24

5,400.0000

XLON

07003070000163805-E0PuJwNcsU58

14:50:20

3

5,400.0000

XLON

07003070000163805-E0PuJwNcsU5A

14:50:20

22

5,400.0000

XLON

07003070000164007-E0PuJwNcsU5C

14:50:20

36

5,400.0000

XLON

07003070000164007-E0PuJwNcsU5E

14:50:20

45

5,400.0000

XLON

07003070000164007-E0PuJwNcsU5G

14:50:20

150

5,404.0000

XLON

07003070000164008-E0PuJwNcsU3y

14:53:37

118

5,396.0000

XLON

07003070000164921-E0PuJwNcsZMU

14:53:37

71

5,396.0000

XLON

07003070000165899-E0PuJwNcsZMW

14:53:42

176

5,394.0000

XLON

05003050000164504-E0PuJwNcsZVM

14:54:46

128

5,392.0000

XLON

05003050000165793-E0PuJwNcsb97

14:54:46

84

5,392.0000

XLON

05003050000166943-E0PuJwNcsb99

14:56:13

217

5,392.0000

XLON

07003070000168365-E0PuJwNcse6v

14:58:14

368

5,394.0000

XLON

05003050000169451-E0PuJwNcsiGT

14:59:35

316

5,394.0000

XLON

05003050000170621-E0PuJwNcsjks

15:00:29

103

5,392.0000

XLON

07003070000169566-E0PuJwNcslMn

15:00:29

140

5,392.0000

XLON

07003070000170811-E0PuJwNcslMp

15:01:47

129

5,388.0000

XLON

05003050000170622-E0PuJwNcsn9v

15:01:47

62

5,388.0000

XLON

05003050000172050-E0PuJwNcsn9x

15:03:22

260

5,388.0000

XLON

07003070000175164-E0PuJwNcsqan

15:04:13

305

5,386.0000

XLON

05003050000172636-E0PuJwNcss9p

15:04:29

102

5,390.0000

XLON

07003070000176229-E0PuJwNcssjz

15:04:29

150

5,390.0000

XLON

07003070000176229-E0PuJwNcssk1

15:06:04

318

5,390.0000

XLON

07003070000177449-E0PuJwNcsvMZ

15:06:23

146

5,394.0000

XLON

05003050000177433-E0PuJwNcsvxF

15:08:06

205

5,398.0000

XLON

07003070000178740-E0PuJwNcsz3B

15:09:24

68

5,398.0000

XLON

05003050000179809-E0PuJwNct0yn

15:09:27

143

5,398.0000

XLON

07003070000180115-E0PuJwNct18u

15:11:00

186

5,396.0000

XLON

05003050000178505-E0PuJwNct3Rp

15:11:34

217

5,394.0000

XLON

05003050000181010-E0PuJwNct4R8

15:11:36

207

5,392.0000

XLON

05003050000178400-E0PuJwNct4Ve

15:13:31

178

5,388.0000

XLON

05003050000182292-E0PuJwNct7SJ

15:13:31

107

5,384.0000

XLON

07003070000182954-E0PuJwNct7TN

15:13:31

249

5,384.0000

XLON

07003070000182578-E0PuJwNct7TP

15:16:37

206

5,376.0000

XLON

05003050000184598-E0PuJwNctBRO

15:18:23

250

5,378.0000

XLON

07003070000186357-E0PuJwNctDdj

15:19:48

363

5,384.0000

XLON

07003070000187740-E0PuJwNctFm7

15:20:02

183

5,382.0000

XLON

07003070000187518-E0PuJwNctFzX

15:21:33

126

5,384.0000

XLON

05003050000188878-E0PuJwNctHrc

15:21:33

93

5,384.0000

XLON

05003050000188878-E0PuJwNctHri

15:22:56

220

5,394.0000

XLON

07003070000190339-E0PuJwNctKDe

15:24:21

181

5,390.0000

XLON

05003050000189982-E0PuJwNctMAc

15:24:21

127

5,390.0000

XLON

05003050000189982-E0PuJwNctMAg

15:24:24

47

5,392.0000

XLON

07003070000191394-E0PuJwNctMEF

15:25:23

133

5,392.0000

XLON

07003070000191394-E0PuJwNctNrV

15:26:33

35

5,392.0000

XLON

07003070000193057-E0PuJwNctPM4

15:26:33

187

5,392.0000

XLON

07003070000193057-E0PuJwNctPM6

15:26:33

39

5,392.0000

XLON

07003070000193057-E0PuJwNctPM8

15:26:45

74

5,390.0000

XLON

05003050000191087-E0PuJwNctPWW

15:26:45

206

5,390.0000

XLON

07003070000192635-E0PuJwNctPWY

15:29:32

77

5,398.0000

XLON

05003050000194789-E0PuJwNctTnX

15:30:06

162

5,398.0000

XLON

07003070000195375-E0PuJwNctUfQ

15:31:52

163

5,400.0000

XLON

05003050000195538-E0PuJwNctYRO

15:31:52

204

5,400.0000

XLON

07003070000195852-E0PuJwNctYRM

15:33:28

314

5,400.0000

XLON

07003070000197885-E0PuJwNctbGr

15:35:07

82

5,408.0000

XLON

05003050000198870-E0PuJwNctdsr

15:36:25

52

5,412.0000

XLON

07003070000200228-E0PuJwNctfuk

15:36:25

121

5,412.0000

XLON

07003070000200228-E0PuJwNctfum

15:36:25

3

5,412.0000

XLON

07003070000200228-E0PuJwNctfuH

15:36:25

61

5,412.0000

XLON

07003070000200228-E0PuJwNctfuA

15:36:40

357

5,410.0000

XLON

05003050000199590-E0PuJwNctgBa

15:38:19

177

5,408.0000

XLON

05003050000199395-E0PuJwNctiVO

15:38:19

81

5,408.0000

XLON

07003070000201642-E0PuJwNctiVQ

15:38:21

235

5,406.0000

XLON

05003050000201252-E0PuJwNctibf

15:38:28

214

5,404.0000

XLON

07003070000201643-E0PuJwNctj16

15:38:28

21

5,404.0000

XLON

07003070000201643-E0PuJwNctj1A

15:40:18

280

5,400.0000

XLON

05003050000202898-E0PuJwNctlV0

15:42:12

156

5,402.0000

XLON

07003070000203639-E0PuJwNctoky

15:42:12

297

5,404.0000

XLON

07003070000203882-E0PuJwNctoj4

15:43:04

247

5,410.0000

XLON

07003070000205423-E0PuJwNctq4a

15:44:10

30

5,408.0000

XLON

07003070000205389-E0PuJwNctroq

15:44:10

11

5,408.0000

XLON

07003070000205389-E0PuJwNctros

15:44:10

24

5,408.0000

XLON

07003070000205389-E0PuJwNctrow

15:44:10

37

5,408.0000

XLON

07003070000205389-E0PuJwNctroz

15:44:10

70

5,408.0000

XLON

07003070000205389-E0PuJwNctrp2

15:44:10

76

5,408.0000

XLON

07003070000205389-E0PuJwNctroj

15:44:56

163

5,410.0000

XLON

07003070000206683-E0PuJwNctsqA

15:45:27

148

5,408.0000

XLON

07003070000206478-E0PuJwNcttTo

15:47:12

156

5,408.0000

XLON

05003050000207461-E0PuJwNctvkl

15:48:34

194

5,408.0000

XLON

07003070000209140-E0PuJwNctxwt

15:48:36

233

5,406.0000

XLON

07003070000207622-E0PuJwNctxzh

15:49:57

214

5,406.0000

XLON

05003050000209701-E0PuJwNctzmj

15:53:40

289

5,416.0000

XLON

07003070000212717-E0PuJwNcu5qm

15:54:24

287

5,416.0000

XLON

07003070000213642-E0PuJwNcu6hE

15:56:42

120

5,416.0000

XLON

05003050000214448-E0PuJwNcuA1R

15:56:42

180

5,416.0000

XLON

05003050000214448-E0PuJwNcuA1N

15:57:04

35

5,416.0000

XLON

05003050000214448-E0PuJwNcuAWx

15:57:28

239

5,414.0000

XLON

07003070000212678-E0PuJwNcuB8l

15:57:38

241

5,412.0000

XLON

07003070000212718-E0PuJwNcuBYf

15:57:38

130

5,412.0000

XLON

07003070000215863-E0PuJwNcuBYr

15:58:03

195

5,404.0000

XLON

07003070000216072-E0PuJwNcuCMW

15:58:03

215

5,406.0000

XLON

05003050000215691-E0PuJwNcuCLj

15:59:24

130

5,400.0000

XLON

05003050000216832-E0PuJwNcuDrp

15:59:38

139

5,400.0000

XLON

05003050000216832-E0PuJwNcuEBX

16:00:20

176

5,398.0000

XLON

05003050000216056-E0PuJwNcuFAo

16:01:40

237

5,400.0000

XLON

07003070000218740-E0PuJwNcuI3o

16:04:06

214

5,404.0000

XLON

05003050000220514-E0PuJwNcuLm5

16:05:14

263

5,406.0000

XLON

07003070000221767-E0PuJwNcuMiJ

16:07:40

256

5,406.0000

XLON

05003050000222967-E0PuJwNcuPlH

16:07:47

282

5,404.0000

XLON

05003050000221819-E0PuJwNcuPv8

16:08:08

162

5,402.0000

XLON

05003050000222968-E0PuJwNcuQRr

16:08:08

24

5,402.0000

XLON

05003050000222968-E0PuJwNcuQRt

16:09:22

324

5,402.0000

XLON

05003050000224110-E0PuJwNcuRsd

16:10:33

249

5,400.0000

XLON

07003070000224548-E0PuJwNcuTER

16:11:26

299

5,398.0000

XLON

05003050000224111-E0PuJwNcuUPs

16:12:54

361

5,400.0000

XLON

07003070000226755-E0PuJwNcuWUv

16:14:23

77

5,396.0000

XLON

05003050000225188-E0PuJwNcuY1x

16:14:23

205

5,396.0000

XLON

05003050000225308-E0PuJwNcuY1z

16:14:51

281

5,394.0000

XLON

07003070000225736-E0PuJwNcuYVW

16:18:20

320

5,402.0000

XLON

07003070000229120-E0PuJwNcudep

16:18:52

339

5,402.0000

XLON

07003070000229527-E0PuJwNcueVX

16:19:03

369

5,400.0000

XLON

05003050000228546-E0PuJwNcueqK

16:19:03

80

5,400.0000

XLON

05003050000229115-E0PuJwNcueqQ

16:20:04

92

5,396.0000

XLON

07003070000229654-E0PuJwNcugBZ

16:21:08

5

5,400.0000

XLON

07003070000230192-E0PuJwNcuin8

16:21:08

337

5,400.0000

XLON

07003070000230192-E0PuJwNcuinA

16:21:34

96

5,400.0000

XLON

07003070000230345-E0PuJwNcujWQ

16:21:36

93

5,396.0000

XLON

05003050000229871-E0PuJwNcujYv

16:21:36

410

5,398.0000

XLON

05003050000229706-E0PuJwNcujYH

16:21:36

329

5,398.0000

XLON

07003070000230221-E0PuJwNcujYJ

16:23:15

279

5,396.0000

XLON

05003050000230310-E0PuJwNcum5C

16:24:22

307

5,392.0000

XLON

05003050000230203-E0PuJwNcunfP

16:24:22

279

5,394.0000

XLON

07003070000230688-E0PuJwNcuneh

16:25:43

245

5,392.0000

XLON

07003070000231176-E0PuJwNcupVS

16:26:14

57

5,390.0000

XLON

05003050000230724-E0PuJwNcuqn2

16:26:14

167

5,390.0000

XLON

05003050000230724-E0PuJwNcuqn5

16:26:33

112

5,388.0000

XLON

07003070000231265-E0PuJwNcurZ9

16:27:12

108

5,386.0000

XLON

07003070000231666-E0PuJwNcusqq

16:28:56

50

5,390.0000

XLON

05003050000232136-E0PuJwNcuwMU

16:28:56

283

5,390.0000

XLON

05003050000232136-E0PuJwNcuwMW

 

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
 
 
POSAKNBNABKDFDD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,235.29
Change-3.65