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

21st Jan 2026 07:00

RNS Number : 6608P
Ashtead Group PLC
21 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 20 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:

74,800

 

 

Date of transaction:

20 January 2026

 

 

Average price paid per share (pence):

4,992.6443

 

 

Lowest price paid per share (pence):

4,939.0000

 

 

Highest price paid per share (pence):

5,076.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,022,162 (excluding Treasury shares), and the Company will hold 35,332,671 ordinary shares in Treasury.

 

The figure of 416,022,162 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

08:01:51

355

5,076.0000

XLON

07003070000005120-E0PzOel7SSbt

08:02:03

300

5,074.0000

XLON

05003050000004963-E0PzOel7SSyF

08:03:00

289

5,062.0000

XLON

05003050000005360-E0PzOel7SUbX

08:03:00

311

5,060.0000

XLON

07003070000005362-E0PzOel7SUbb

08:03:31

86

5,052.0000

XLON

07003070000005531-E0PzOel7SVOi

08:05:18

188

5,040.0000

XLON

07003070000005868-E0PzOel7SYFc

08:06:58

209

5,038.0000

XLON

05003050000006167-E0PzOel7SaGv

08:08:57

203

5,042.0000

XLON

07003070000006481-E0PzOel7Schv

08:09:09

173

5,036.0000

XLON

07003070000005758-E0PzOel7Scy7

08:09:09

278

5,038.0000

XLON

07003070000006428-E0PzOel7Scxm

08:09:38

155

5,034.0000

XLON

07003070000006591-E0PzOel7SdcJ

08:09:46

129

5,026.0000

XLON

05003050000006575-E0PzOel7Sdo6

08:09:58

42

5,026.0000

XLON

05003050000006575-E0PzOel7Se3E

08:10:24

171

5,022.0000

XLON

07003070000006593-E0PzOel7SeiO

08:11:12

98

5,014.0000

XLON

07003070000006831-E0PzOel7SgLm

08:11:41

65

5,014.0000

XLON

07003070000006831-E0PzOel7Sh8K

08:11:58

64

5,006.0000

XLON

05003050000006821-E0PzOel7Shg4

08:12:08

124

5,006.0000

XLON

05003050000006821-E0PzOel7ShtH

08:13:11

149

5,006.0000

XLON

07003070000007076-E0PzOel7SjLn

08:14:39

163

5,010.0000

XLON

07003070000007314-E0PzOel7SlRu

08:14:49

131

5,008.0000

XLON

05003050000007347-E0PzOel7SlfU

08:14:49

65

5,008.0000

XLON

05003050000007347-E0PzOel7SlfW

08:16:01

16

5,006.0000

XLON

07003070000008067-E0PzOel7SnHz

08:16:20

150

5,000.0000

XLON

07003070000008099-E0PzOel7SnmY

08:16:32

182

4,994.0000

XLON

05003050000008169-E0PzOel7SoDt

08:16:32

130

4,996.0000

XLON

07003070000007381-E0PzOel7SoDE

08:17:57

24

4,995.0000

XLON

07003070000009150-E0PzOel7Sq9b

08:18:24

107

4,998.0000

XLON

05003050000009375-E0PzOel7Sqrm

08:18:25

89

4,995.0000

XLON

07003070000009150-E0PzOel7SqvC

08:19:15

108

4,989.0000

XLON

05003050000009257-E0PzOel7SsGL

08:19:15

50

4,989.0000

XLON

05003050000009257-E0PzOel7SsGO

08:19:33

94

4,981.0000

XLON

07003070000009980-E0PzOel7Ssip

08:20:01

113

4,975.0000

XLON

05003050000010101-E0PzOel7Su4I

08:20:01

47

4,975.0000

XLON

07003070000009981-E0PzOel7Su4K

08:20:01

47

4,975.0000

XLON

07003070000009981-E0PzOel7Su4Q

08:21:58

108

4,978.0000

XLON

05003050000011298-E0PzOel7SwtL

08:24:02

127

4,987.0000

XLON

05003050000012255-E0PzOel7SzN8

08:24:42

32

4,984.0000

XLON

05003050000012553-E0PzOel7T0Nm

08:24:43

202

4,984.0000

XLON

05003050000012553-E0PzOel7T0OG

08:24:48

175

4,982.0000

XLON

05003050000012045-E0PzOel7T0Uo

08:26:01

152

4,984.0000

XLON

05003050000013343-E0PzOel7T1zC

08:28:04

161

4,991.0000

XLON

07003070000013917-E0PzOel7T4Or

08:29:45

219

4,989.0000

XLON

07003070000014587-E0PzOel7T6pC

08:29:46

76

4,986.0000

XLON

05003050000014016-E0PzOel7T6qc

08:29:46

71

4,986.0000

XLON

07003070000013918-E0PzOel7T6qe

08:30:07

175

4,982.0000

XLON

07003070000013895-E0PzOel7T7Rj

08:31:17

120

4,974.0000

XLON

05003050000015858-E0PzOel7T963

08:32:12

164

4,970.0000

XLON

07003070000015805-E0PzOel7TAYE

08:33:08

22

4,971.0000

XLON

05003050000016823-E0PzOel7TBfh

08:33:08

91

4,971.0000

XLON

05003050000016823-E0PzOel7TBfj

08:33:24

113

4,967.0000

XLON

07003070000016795-E0PzOel7TC9f

08:34:22

39

4,967.0000

XLON

07003070000017730-E0PzOel7TDBA

08:34:22

81

4,967.0000

XLON

07003070000017730-E0PzOel7TDBC

08:34:43

164

4,963.0000

XLON

05003050000017746-E0PzOel7TDYP

08:35:15

65

4,957.0000

XLON

05003050000017407-E0PzOel7TEKm

08:36:06

26

4,965.0000

XLON

05003050000018830-E0PzOel7TFXV

08:36:11

131

4,965.0000

XLON

05003050000018830-E0PzOel7TFe5

08:36:33

78

4,961.0000

XLON

07003070000018856-E0PzOel7TG5m

08:36:33

53

4,961.0000

XLON

07003070000018856-E0PzOel7TG5o

08:38:13

85

4,966.0000

XLON

05003050000019785-E0PzOel7TIWX

08:40:17

66

4,966.0000

XLON

07003070000021225-E0PzOel7TLBP

08:40:44

40

4,966.0000

XLON

07003070000021225-E0PzOel7TLqL

08:41:49

124

4,970.0000

XLON

07003070000021758-E0PzOel7TN5J

08:42:46

124

4,969.0000

XLON

05003050000022740-E0PzOel7TOGL

08:42:46

82

4,968.0000

XLON

07003070000021587-E0PzOel7TOGN

08:42:46

3

4,968.0000

XLON

07003070000021587-E0PzOel7TOGk

08:45:01

186

4,969.0000

XLON

07003070000023433-E0PzOel7TQUT

08:45:01

134

4,970.0000

XLON

07003070000023718-E0PzOel7TQUI

08:46:27

138

4,969.0000

XLON

07003070000024291-E0PzOel7TSEE

08:46:27

48

4,969.0000

XLON

07003070000024291-E0PzOel7TSEC

08:47:56

135

4,972.0000

XLON

05003050000025237-E0PzOel7TTrq

08:47:57

60

4,971.0000

XLON

05003050000025119-E0PzOel7TTtV

08:48:33

26

4,971.0000

XLON

05003050000025119-E0PzOel7TUOd

08:49:34

135

4,975.0000

XLON

07003070000025879-E0PzOel7TVPW

08:53:36

117

4,986.0000

XLON

05003050000027677-E0PzOel7TZuk

08:55:26

63

4,985.0000

XLON

07003070000028624-E0PzOel7Tc0h

08:55:28

16

4,985.0000

XLON

07003070000028624-E0PzOel7Tc2Y

08:55:50

86

4,982.0000

XLON

05003050000027293-E0PzOel7TcTm

08:55:50

42

4,982.0000

XLON

05003050000027293-E0PzOel7TcTr

08:55:50

117

4,984.0000

XLON

05003050000027605-E0PzOel7TcSP

08:55:50

61

4,985.0000

XLON

07003070000028624-E0PzOel7TcS2

08:57:12

162

4,983.0000

XLON

05003050000029358-E0PzOel7Tdhi

08:58:02

160

4,981.0000

XLON

05003050000029816-E0PzOel7Teyl

08:58:20

116

4,980.0000

XLON

07003070000028917-E0PzOel7TfGr

08:58:20

137

4,980.0000

XLON

07003070000029845-E0PzOel7TfGt

08:58:34

110

4,978.0000

XLON

05003050000028993-E0PzOel7TfY5

09:00:11

138

4,982.0000

XLON

07003070000030945-E0PzOel7TiGn

09:01:04

139

4,981.0000

XLON

05003050000032422-E0PzOel7TjQ5

09:01:33

128

4,980.0000

XLON

05003050000031112-E0PzOel7Tjy4

09:03:12

61

4,982.0000

XLON

05003050000033996-E0PzOel7Tlxw

09:03:12

162

4,984.0000

XLON

07003070000033820-E0PzOel7TlxE

09:03:26

4

4,982.0000

XLON

05003050000033996-E0PzOel7TmPL

09:03:26

66

4,982.0000

XLON

05003050000033997-E0PzOel7TmPN

09:03:57

83

4,978.0000

XLON

05003050000033794-E0PzOel7TmuJ

09:05:04

49

4,971.0000

XLON

07003070000035055-E0PzOel7ToEB

09:05:04

79

4,971.0000

XLON

07003070000035055-E0PzOel7ToED

09:05:30

95

4,968.0000

XLON

07003070000035030-E0PzOel7Toq7

09:06:12

128

4,970.0000

XLON

05003050000036577-E0PzOel7Tq4n

09:06:37

151

4,968.0000

XLON

07003070000036415-E0PzOel7Tqlt

09:07:57

156

4,964.0000

XLON

07003070000037677-E0PzOel7Tsfi

09:07:58

8

4,962.0000

XLON

05003050000037856-E0PzOel7TskS

09:07:58

48

4,962.0000

XLON

05003050000037856-E0PzOel7TskC

09:07:58

48

4,962.0000

XLON

05003050000037856-E0PzOel7Tsk1

09:10:11

93

4,967.0000

XLON

07003070000038732-E0PzOel7TvqA

09:10:13

101

4,966.0000

XLON

05003050000038922-E0PzOel7Tvxi

09:11:40

122

4,964.0000

XLON

07003070000039337-E0PzOel7TyLr

09:13:22

113

4,962.0000

XLON

05003050000039547-E0PzOel7Tzvu

09:13:28

134

4,960.0000

XLON

07003070000040421-E0PzOel7U02c

09:14:33

131

4,958.0000

XLON

05003050000041487-E0PzOel7U18y

09:14:40

101

4,956.0000

XLON

05003050000041488-E0PzOel7U1Gj

09:14:43

40

4,953.0000

XLON

05003050000041346-E0PzOel7U1Nq

09:16:20

19

4,953.0000

XLON

05003050000042576-E0PzOel7U3I9

09:17:06

14

4,958.0000

XLON

07003070000042771-E0PzOel7U420

09:17:08

73

4,958.0000

XLON

07003070000042771-E0PzOel7U43L

09:17:26

51

4,955.0000

XLON

07003070000042719-E0PzOel7U4OS

09:17:29

29

4,955.0000

XLON

07003070000042719-E0PzOel7U4TN

09:17:33

73

4,953.0000

XLON

05003050000042576-E0PzOel7U4gy

09:17:33

28

4,953.0000

XLON

05003050000042576-E0PzOel7U4hB

09:19:25

70

4,952.0000

XLON

07003070000044035-E0PzOel7U71h

09:21:48

68

4,956.0000

XLON

07003070000044807-E0PzOel7U9cU

09:23:48

105

4,960.0000

XLON

07003070000046071-E0PzOel7UBxz

09:23:48

156

4,961.0000

XLON

05003050000046245-E0PzOel7UBxV

09:24:41

39

4,958.0000

XLON

05003050000045952-E0PzOel7UCry

09:24:41

52

4,958.0000

XLON

05003050000045952-E0PzOel7UCs0

09:25:04

81

4,957.0000

XLON

05003050000047018-E0PzOel7UDGA

09:25:06

68

4,956.0000

XLON

07003070000045561-E0PzOel7UDJd

09:25:49

105

4,954.0000

XLON

07003070000046618-E0PzOel7UE4Q

09:25:50

9

4,954.0000

XLON

07003070000046618-E0PzOel7UE5Z

09:26:12

166

4,952.0000

XLON

05003050000047711-E0PzOel7UEb9

09:26:12

104

4,951.0000

XLON

07003070000047564-E0PzOel7UEbH

09:28:38

81

4,953.0000

XLON

07003070000048920-E0PzOel7UHcr

09:29:02

82

4,952.0000

XLON

05003050000049101-E0PzOel7UI9m

09:29:02

47

4,952.0000

XLON

05003050000049101-E0PzOel7UI9o

09:30:07

136

4,951.0000

XLON

07003070000049521-E0PzOel7UJBH

09:30:08

69

4,950.0000

XLON

07003070000049276-E0PzOel7UJFC

09:31:20

114

4,950.0000

XLON

07003070000050546-E0PzOel7UKwE

09:31:59

95

4,948.0000

XLON

07003070000050547-E0PzOel7ULo6

09:32:03

87

4,946.0000

XLON

05003050000050730-E0PzOel7ULuc

09:33:09

98

4,942.0000

XLON

05003050000051709-E0PzOel7UNSg

09:33:38

15

4,942.0000

XLON

05003050000051709-E0PzOel7UNz4

09:34:45

129

4,950.0000

XLON

07003070000052478-E0PzOel7UPiw

09:34:46

156

4,949.0000

XLON

05003050000052671-E0PzOel7UPlq

09:36:36

79

4,951.0000

XLON

05003050000053952-E0PzOel7USA5

09:37:24

3

4,950.0000

XLON

05003050000053676-E0PzOel7UT4E

09:37:24

85

4,950.0000

XLON

05003050000053676-E0PzOel7UT4G

09:39:22

159

4,956.0000

XLON

05003050000055475-E0PzOel7UVf7

09:39:24

95

4,955.0000

XLON

05003050000055365-E0PzOel7UVhL

09:41:45

43

4,960.0000

XLON

05003050000056552-E0PzOel7UYAr

09:41:45

107

4,960.0000

XLON

05003050000056552-E0PzOel7UYAv

09:41:50

92

4,959.0000

XLON

07003070000056309-E0PzOel7UYJ0

09:42:33

64

4,949.0000

XLON

07003070000056614-E0PzOel7UZEs

09:44:13

84

4,949.0000

XLON

07003070000057423-E0PzOel7Uaf9

09:46:24

115

4,949.0000

XLON

07003070000058165-E0PzOel7Uc8V

09:46:24

115

4,950.0000

XLON

05003050000058628-E0PzOel7Uc7h

09:46:24

106

4,951.0000

XLON

07003070000058411-E0PzOel7Uc7b

09:46:50

57

4,942.0000

XLON

07003070000058633-E0PzOel7UcXc

09:48:26

134

4,946.0000

XLON

07003070000059206-E0PzOel7UeFF

09:49:24

98

4,946.0000

XLON

05003050000060287-E0PzOel7Uf58

09:49:35

107

4,945.0000

XLON

05003050000059452-E0PzOel7UfFp

09:52:26

84

4,944.0000

XLON

05003050000061740-E0PzOel7UipV

09:52:30

9

4,944.0000

XLON

05003050000061740-E0PzOel7UitP

09:52:35

85

4,943.0000

XLON

07003070000061218-E0PzOel7Uiz1

09:53:24

39

4,943.0000

XLON

05003050000061876-E0PzOel7UjZF

09:53:24

45

4,943.0000

XLON

07003070000061218-E0PzOel7UjZD

09:55:03

125

4,947.0000

XLON

05003050000062654-E0PzOel7UlF2

09:55:08

6

4,946.0000

XLON

07003070000062080-E0PzOel7UlNr

09:55:44

97

4,946.0000

XLON

07003070000062080-E0PzOel7UlzA

09:57:15

96

4,945.0000

XLON

05003050000063626-E0PzOel7UnA5

09:58:36

144

4,944.0000

XLON

07003070000063026-E0PzOel7Uo2U

09:58:37

51

4,943.0000

XLON

05003050000063353-E0PzOel7Uo3U

09:58:37

45

4,943.0000

XLON

05003050000063353-E0PzOel7Uo3W

10:00:25

125

4,944.0000

XLON

05003050000065325-E0PzOel7UpbB

10:01:31

115

4,942.0000

XLON

07003070000064589-E0PzOel7UqKa

10:01:39

96

4,940.0000

XLON

07003070000064464-E0PzOel7UqPt

10:03:25

96

4,940.0000

XLON

07003070000067200-E0PzOel7UsAg

10:03:34

134

4,939.0000

XLON

05003050000067285-E0PzOel7UsLn

10:05:04

133

4,940.0000

XLON

05003050000068013-E0PzOel7UteW

10:06:37

144

4,942.0000

XLON

05003050000068818-E0PzOel7Uv6F

10:08:20

97

4,947.0000

XLON

05003050000069625-E0PzOel7Uwbq

10:08:20

19

4,947.0000

XLON

05003050000069625-E0PzOel7Uwbs

10:08:38

77

4,945.0000

XLON

05003050000069530-E0PzOel7Ux0O

10:09:33

56

4,947.0000

XLON

05003050000070215-E0PzOel7Uxrf

10:12:01

96

4,956.0000

XLON

07003070000070980-E0PzOel7V0Uu

10:12:48

131

4,956.0000

XLON

05003050000071604-E0PzOel7V1Kl

10:12:48

7

4,956.0000

XLON

07003070000070980-E0PzOel7V1Kj

10:14:00

31

4,954.0000

XLON

05003050000071239-E0PzOel7V2jo

10:14:29

26

4,954.0000

XLON

05003050000071239-E0PzOel7V3LH

10:14:29

130

4,954.0000

XLON

05003050000072420-E0PzOel7V3LJ

10:14:29

69

4,953.0000

XLON

07003070000070912-E0PzOel7V3LN

10:14:29

131

4,953.0000

XLON

07003070000072054-E0PzOel7V3LV

10:14:37

70

4,951.0000

XLON

05003050000071653-E0PzOel7V3Uz

10:16:15

106

4,951.0000

XLON

07003070000072825-E0PzOel7V5Dc

10:16:15

117

4,950.0000

XLON

05003050000073152-E0PzOel7V5Ds

10:18:01

89

4,950.0000

XLON

07003070000073572-E0PzOel7V7dm

10:21:45

133

4,951.0000

XLON

07003070000074685-E0PzOel7VBfW

10:22:14

98

4,950.0000

XLON

05003050000074582-E0PzOel7VC5k

10:22:37

133

4,949.0000

XLON

07003070000073573-E0PzOel7VCKm

10:23:52

63

4,951.0000

XLON

05003050000076010-E0PzOel7VDKu

10:27:33

43

4,951.0000

XLON

05003050000076010-E0PzOel7VFsI

10:27:33

133

4,952.0000

XLON

05003050000076707-E0PzOel7VFrv

10:28:10

78

4,950.0000

XLON

07003070000075676-E0PzOel7VGAO

10:28:10

17

4,950.0000

XLON

07003070000075676-E0PzOel7VGAQ

10:29:25

95

4,953.0000

XLON

05003050000078428-E0PzOel7VHEt

10:30:32

88

4,953.0000

XLON

05003050000078903-E0PzOel7VIbh

10:30:33

73

4,952.0000

XLON

07003070000077830-E0PzOel7VIep

10:33:05

91

4,952.0000

XLON

05003050000079483-E0PzOel7VLe6

10:33:29

73

4,950.0000

XLON

07003070000077793-E0PzOel7VLut

10:33:29

118

4,951.0000

XLON

05003050000079362-E0PzOel7VLtu

10:34:04

100

4,947.0000

XLON

07003070000080139-E0PzOel7VMLi

10:36:24

92

4,946.0000

XLON

07003070000080824-E0PzOel7VOYE

10:36:33

3

4,946.0000

XLON

07003070000081605-E0PzOel7VOiR

10:36:33

126

4,946.0000

XLON

07003070000081605-E0PzOel7VOiT

10:36:44

110

4,945.0000

XLON

07003070000080622-E0PzOel7VOuT

10:38:18

74

4,944.0000

XLON

07003070000080230-E0PzOel7VQ4M

10:38:34

44

4,944.0000

XLON

07003070000080230-E0PzOel7VQPy

10:39:08

68

4,943.0000

XLON

07003070000081957-E0PzOel7VQnx

10:39:10

50

4,943.0000

XLON

07003070000081957-E0PzOel7VQpR

10:40:13

109

4,944.0000

XLON

07003070000082849-E0PzOel7VRVt

10:40:22

137

4,943.0000

XLON

07003070000082645-E0PzOel7VRZx

10:40:40

52

4,942.0000

XLON

07003070000082403-E0PzOel7VRqP

10:40:50

68

4,942.0000

XLON

07003070000082403-E0PzOel7VRv1

10:45:08

88

4,951.0000

XLON

07003070000084853-E0PzOel7VU7V

10:45:20

146

4,950.0000

XLON

05003050000085077-E0PzOel7VUMm

10:45:20

92

4,950.0000

XLON

07003070000084791-E0PzOel7VUMo

10:47:32

106

4,952.0000

XLON

05003050000085858-E0PzOel7VVum

10:50:07

97

4,951.0000

XLON

07003070000085385-E0PzOel7VXKT

10:50:07

117

4,950.0000

XLON

05003050000085697-E0PzOel7VXKv

10:52:40

115

4,954.0000

XLON

05003050000087549-E0PzOel7VYol

10:53:58

95

4,964.0000

XLON

05003050000087843-E0PzOel7Va3I

10:53:58

114

4,965.0000

XLON

05003050000088007-E0PzOel7Va2j

10:54:43

116

4,962.0000

XLON

07003070000087910-E0PzOel7VaSn

10:55:45

65

4,965.0000

XLON

05003050000088590-E0PzOel7Vb81

10:56:01

64

4,965.0000

XLON

07003070000088441-E0PzOel7VbF0

10:56:33

119

4,965.0000

XLON

07003070000088628-E0PzOel7VbZw

11:01:57

129

4,981.0000

XLON

07003070000090501-E0PzOel7Vf6s

11:02:23

92

4,981.0000

XLON

05003050000090988-E0PzOel7VfMo

11:05:24

75

4,992.0000

XLON

05003050000091711-E0PzOel7Vh20

11:05:24

35

4,992.0000

XLON

05003050000091711-E0PzOel7Vh28

11:07:13

86

4,998.0000

XLON

05003050000092339-E0PzOel7Vi5f

11:07:13

15

4,998.0000

XLON

05003050000092339-E0PzOel7Vi5h

11:07:13

110

4,999.0000

XLON

05003050000092344-E0PzOel7Vi5S

11:07:28

59

4,998.0000

XLON

07003070000092401-E0PzOel7ViCn

11:08:35

120

4,997.0000

XLON

07003070000092563-E0PzOel7VinG

11:08:35

137

4,999.0000

XLON

05003050000093059-E0PzOel7Vims

11:08:35

92

4,999.0000

XLON

05003050000093064-E0PzOel7Vimu

11:08:48

129

4,993.0000

XLON

05003050000093118-E0PzOel7Viy7

11:09:33

44

4,991.0000

XLON

07003070000092782-E0PzOel7VjSN

11:10:21

105

4,994.0000

XLON

07003070000093349-E0PzOel7Vk0z

11:10:21

113

4,995.0000

XLON

05003050000093676-E0PzOel7Vk0Q

11:11:01

70

4,993.0000

XLON

07003070000093604-E0PzOel7VkSu

11:11:27

15

4,991.0000

XLON

07003070000092782-E0PzOel7VknB

11:14:58

51

4,991.0000

XLON

07003070000092782-E0PzOel7Vmxn

11:14:58

106

4,992.0000

XLON

05003050000094701-E0PzOel7VmxQ

11:16:00

43

4,992.0000

XLON

05003050000095469-E0PzOel7VnXX

11:16:00

41

4,992.0000

XLON

05003050000095469-E0PzOel7VnXa

11:17:11

121

4,992.0000

XLON

05003050000096106-E0PzOel7VoGA

11:17:11

10

4,992.0000

XLON

05003050000096106-E0PzOel7VoGC

11:18:13

6

4,994.0000

XLON

05003050000096817-E0PzOel7Vok7

11:18:13

27

4,994.0000

XLON

05003050000096817-E0PzOel7Vok9

11:19:25

97

4,992.0000

XLON

07003070000096234-E0PzOel7VpNs

11:21:58

87

4,994.0000

XLON

07003070000098018-E0PzOel7VrOf

11:22:59

136

4,994.0000

XLON

07003070000098295-E0PzOel7VsIv

11:22:59

10

4,994.0000

XLON

07003070000098295-E0PzOel7VsIx

11:23:52

82

4,997.0000

XLON

07003070000098787-E0PzOel7VszK

11:24:11

100

4,995.0000

XLON

07003070000098602-E0PzOel7VtAC

11:24:11

81

4,996.0000

XLON

05003050000098915-E0PzOel7VtA2

11:27:33

24

4,999.0000

XLON

05003050000100281-E0PzOel7VvUh

11:27:33

91

4,999.0000

XLON

05003050000100281-E0PzOel7VvUj

11:27:33

71

4,999.0000

XLON

05003050000100470-E0PzOel7VvUl

11:28:29

107

4,999.0000

XLON

05003050000100882-E0PzOel7Vvz7

11:28:29

125

5,000.0000

XLON

07003070000100688-E0PzOel7Vvyx

11:28:37

82

4,998.0000

XLON

05003050000100139-E0PzOel7Vw7s

11:29:40

109

4,997.0000

XLON

07003070000100753-E0PzOel7VweP

11:29:45

2

4,997.0000

XLON

07003070000101231-E0PzOel7VwhE

11:29:45

64

4,997.0000

XLON

07003070000101231-E0PzOel7VwhG

11:33:46

84

5,004.0000

XLON

05003050000102392-E0PzOel7VzXE

11:33:46

112

5,004.0000

XLON

07003070000102052-E0PzOel7VzXC

11:35:28

85

5,000.0000

XLON

05003050000102223-E0PzOel7W18u

11:35:28

129

5,000.0000

XLON

07003070000102368-E0PzOel7W18w

11:35:28

129

5,004.0000

XLON

07003070000102848-E0PzOel7W181

11:36:54

122

4,995.0000

XLON

05003050000103581-E0PzOel7W1pq

11:36:54

97

4,997.0000

XLON

07003070000103265-E0PzOel7W1oM

11:37:41

131

4,995.0000

XLON

05003050000104218-E0PzOel7W2KU

11:40:15

101

4,995.0000

XLON

07003070000104344-E0PzOel7W3uq

11:43:14

129

4,993.0000

XLON

05003050000104991-E0PzOel7W5t3

11:43:14

104

4,994.0000

XLON

07003070000103437-E0PzOel7W5s9

11:43:15

68

4,991.0000

XLON

07003070000103712-E0PzOel7W5y8

11:43:22

23

4,991.0000

XLON

07003070000103712-E0PzOel7W62u

11:45:27

30

4,993.0000

XLON

05003050000106803-E0PzOel7W7Sw

11:46:33

34

4,993.0000

XLON

07003070000106782-E0PzOel7W8Ij

11:47:05

21

4,993.0000

XLON

05003050000107263-E0PzOel7W8Wm

11:47:07

97

4,992.0000

XLON

07003070000106627-E0PzOel7W8Zo

11:47:07

142

4,991.0000

XLON

05003050000106423-E0PzOel7W8aI

11:50:40

135

4,989.0000

XLON

05003050000107775-E0PzOel7WALe

11:51:17

41

4,988.0000

XLON

07003070000107141-E0PzOel7WAek

11:56:44

121

4,995.0000

XLON

05003050000110285-E0PzOel7WDwr

11:56:56

89

4,999.0000

XLON

05003050000110492-E0PzOel7WE6f

11:56:57

59

4,999.0000

XLON

07003070000110159-E0PzOel7WE8u

11:56:59

39

5,000.0000

XLON

05003050000110505-E0PzOel7WEFR

11:56:59

67

5,000.0000

XLON

05003050000110505-E0PzOel7WEF7

11:56:59

20

5,000.0000

XLON

05003050000110505-E0PzOel7WEF4

11:58:11

55

5,000.0000

XLON

07003070000110339-E0PzOel7WEso

11:58:11

59

5,000.0000

XLON

07003070000110339-E0PzOel7WEsm

11:58:22

116

4,999.0000

XLON

07003070000110167-E0PzOel7WEyp

11:58:43

59

4,998.0000

XLON

05003050000111065-E0PzOel7WF4w

11:58:43

74

4,998.0000

XLON

05003050000111065-E0PzOel7WF4y

12:00:26

126

4,997.0000

XLON

05003050000110482-E0PzOel7WGfh

12:00:32

126

4,995.0000

XLON

07003070000110729-E0PzOel7WGlQ

12:01:33

159

4,996.0000

XLON

07003070000111930-E0PzOel7WHXa

12:01:33

117

4,996.0000

XLON

07003070000112038-E0PzOel7WHXc

12:04:35

62

4,994.0000

XLON

05003050000111501-E0PzOel7WJzg

12:07:15

117

4,995.0000

XLON

07003070000114204-E0PzOel7WLz1

12:07:15

51

4,996.0000

XLON

07003070000114642-E0PzOel7WLyg

12:07:15

79

4,996.0000

XLON

07003070000114642-E0PzOel7WLyd

12:08:45

59

4,996.0000

XLON

05003050000115536-E0PzOel7WNUE

12:09:17

59

4,996.0000

XLON

05003050000115749-E0PzOel7WNrE

12:09:17

80

4,996.0000

XLON

05003050000115749-E0PzOel7WNrG

12:09:21

58

4,996.0000

XLON

05003050000115770-E0PzOel7WNu4

12:09:30

44

4,994.0000

XLON

05003050000111501-E0PzOel7WNyj

12:09:30

67

4,994.0000

XLON

05003050000113178-E0PzOel7WNyl

12:09:30

108

4,995.0000

XLON

07003070000114839-E0PzOel7WNyK

12:11:03

143

5,000.0000

XLON

05003050000116398-E0PzOel7WPI9

12:11:07

89

4,999.0000

XLON

07003070000116067-E0PzOel7WPM2

12:11:13

18

4,999.0000

XLON

07003070000116067-E0PzOel7WPPf

12:12:15

107

4,996.0000

XLON

07003070000115902-E0PzOel7WPzx

12:14:01

45

4,994.0000

XLON

07003070000116982-E0PzOel7WQo2

12:14:01

107

4,994.0000

XLON

07003070000116982-E0PzOel7WQo4

12:14:10

141

4,993.0000

XLON

05003050000116962-E0PzOel7WQuR

12:16:35

147

4,995.0000

XLON

07003070000117940-E0PzOel7WSWy

12:16:35

127

4,994.0000

XLON

05003050000117703-E0PzOel7WSX8

12:18:24

43

4,988.0000

XLON

07003070000118509-E0PzOel7WU6E

12:18:24

43

4,988.0000

XLON

07003070000118509-E0PzOel7WU6G

12:18:24

13

4,988.0000

XLON

07003070000118509-E0PzOel7WU6I

12:18:48

55

4,987.0000

XLON

07003070000118636-E0PzOel7WUQ7

12:18:48

43

4,987.0000

XLON

07003070000118636-E0PzOel7WUQ9

12:23:11

37

4,987.0000

XLON

05003050000119738-E0PzOel7WXHg

12:23:11

71

4,988.0000

XLON

07003070000119398-E0PzOel7WXHP

12:23:11

37

4,988.0000

XLON

07003070000119398-E0PzOel7WXH6

12:23:11

35

4,988.0000

XLON

07003070000119398-E0PzOel7WXH1

12:23:11

35

4,989.0000

XLON

05003050000121138-E0PzOel7WXGs

12:23:11

125

4,989.0000

XLON

05003050000121138-E0PzOel7WXGu

12:23:11

30

4,989.0000

XLON

05003050000121138-E0PzOel7WXGj

12:25:02

29

4,992.0000

XLON

05003050000121603-E0PzOel7WYK8

12:25:02

39

4,992.0000

XLON

05003050000121603-E0PzOel7WYK2

12:25:02

35

4,992.0000

XLON

05003050000121603-E0PzOel7WYJo

12:25:26

114

4,991.0000

XLON

07003070000121266-E0PzOel7WYVQ

12:27:28

3

4,993.0000

XLON

07003070000122392-E0PzOel7WZa7

12:27:41

2

4,993.0000

XLON

07003070000122480-E0PzOel7WZgX

12:31:46

127

4,995.0000

XLON

07003070000123666-E0PzOel7WdJz

12:31:51

51

4,994.0000

XLON

05003050000123780-E0PzOel7WdPi

12:31:51

40

4,994.0000

XLON

05003050000123780-E0PzOel7WdPW

12:35:25

17

4,995.0000

XLON

05003050000125917-E0PzOel7WgQn

12:35:35

83

4,995.0000

XLON

05003050000125917-E0PzOel7WgUK

12:38:25

172

4,995.0000

XLON

07003070000126247-E0PzOel7WiJ4

12:38:25

37

4,995.0000

XLON

07003070000126247-E0PzOel7WiJ7

12:39:47

107

4,996.0000

XLON

05003050000127211-E0PzOel7Wj9Q

12:39:47

101

4,996.0000

XLON

05003050000127391-E0PzOel7Wj9S

12:41:44

116

4,999.0000

XLON

05003050000128177-E0PzOel7WkQH

12:42:05

124

4,998.0000

XLON

07003070000127332-E0PzOel7WkZX

12:45:44

38

5,000.0000

XLON

05003050000129191-E0PzOel7WnCo

12:46:13

127

4,999.0000

XLON

07003070000128778-E0PzOel7WnaC

12:46:13

206

5,000.0000

XLON

05003050000129191-E0PzOel7WnZP

12:46:41

36

4,998.0000

XLON

05003050000128964-E0PzOel7Wo9i

12:49:00

137

5,000.0000

XLON

05003050000130800-E0PzOel7Wpsx

12:50:00

61

4,998.0000

XLON

05003050000128964-E0PzOel7WqZT

12:50:00

99

4,999.0000

XLON

05003050000130721-E0PzOel7WqZ8

12:50:00

279

5,000.0000

XLON

07003070000130854-E0PzOel7WqYc

12:50:05

108

5,002.0000

XLON

07003070000131019-E0PzOel7Wqg6

12:50:05

1

5,002.0000

XLON

07003070000131019-E0PzOel7Wqg9

12:51:02

59

5,002.0000

XLON

05003050000131780-E0PzOel7WrSF

12:54:34

86

5,004.0000

XLON

05003050000132409-E0PzOel7Wtip

12:54:34

139

5,004.0000

XLON

07003070000132059-E0PzOel7Wtin

12:56:02

75

5,004.0000

XLON

05003050000133714-E0PzOel7Wud4

12:56:02

114

5,004.0000

XLON

05003050000133714-E0PzOel7Wud6

12:57:42

109

5,002.0000

XLON

07003070000134135-E0PzOel7Wvne

12:57:42

149

5,002.0000

XLON

07003070000134135-E0PzOel7Wvng

12:59:22

107

5,002.0000

XLON

07003070000134715-E0PzOel7Wwor

12:59:22

63

5,002.0000

XLON

07003070000134715-E0PzOel7Wwot

12:59:22

37

5,002.0000

XLON

07003070000134715-E0PzOel7Wwov

13:03:19

88

5,004.0000

XLON

07003070000135572-E0PzOel7Wzrt

13:08:58

119

5,004.0000

XLON

05003050000137352-E0PzOel7X3gh

13:08:58

23

5,004.0000

XLON

07003070000135572-E0PzOel7X3gb

13:08:58

64

5,004.0000

XLON

07003070000137946-E0PzOel7X3gn

13:08:58

64

5,004.0000

XLON

07003070000138793-E0PzOel7X3gp

13:09:07

7

5,002.0000

XLON

05003050000135935-E0PzOel7X3lv

13:09:08

148

5,002.0000

XLON

05003050000135935-E0PzOel7X3oC

13:09:30

118

5,002.0000

XLON

05003050000139977-E0PzOel7X3xz

13:09:30

46

5,002.0000

XLON

05003050000139977-E0PzOel7X3y1

13:09:38

112

5,000.0000

XLON

05003050000132023-E0PzOel7X41l

13:10:25

77

5,002.0000

XLON

07003070000139682-E0PzOel7X4ab

13:10:25

56

5,002.0000

XLON

07003070000139682-E0PzOel7X4af

13:10:38

118

5,002.0000

XLON

07003070000140052-E0PzOel7X4kW

13:10:38

35

5,002.0000

XLON

07003070000140052-E0PzOel7X4kY

13:10:38

52

5,002.0000

XLON

07003070000140052-E0PzOel7X4ka

13:10:42

100

4,999.0000

XLON

05003050000138385-E0PzOel7X4r3

13:10:49

155

4,995.0000

XLON

05003050000140473-E0PzOel7X4xh

13:12:48

66

4,998.0000

XLON

07003070000140866-E0PzOel7X6LI

13:12:51

81

4,997.0000

XLON

07003070000140754-E0PzOel7X6Mn

13:12:51

8

4,998.0000

XLON

07003070000140866-E0PzOel7X6Mb

13:13:56

89

4,996.0000

XLON

05003050000141090-E0PzOel7X732

13:17:16

81

4,996.0000

XLON

07003070000142747-E0PzOel7X9KT

13:18:15

53

4,996.0000

XLON

07003070000142747-E0PzOel7XA1K

13:18:15

30

4,996.0000

XLON

07003070000143236-E0PzOel7XA1M

13:19:52

84

4,997.0000

XLON

07003070000144106-E0PzOel7XAxI

13:21:02

110

4,997.0000

XLON

05003050000145070-E0PzOel7XBjI

13:21:02

55

4,997.0000

XLON

05003050000145070-E0PzOel7XBjK

13:21:02

22

4,997.0000

XLON

05003050000145070-E0PzOel7XBjM

13:23:33

118

4,997.0000

XLON

05003050000145859-E0PzOel7XD92

13:23:33

119

4,996.0000

XLON

05003050000144311-E0PzOel7XD9A

13:23:33

106

4,995.0000

XLON

05003050000142162-E0PzOel7XD9E

13:24:22

40

4,994.0000

XLON

05003050000146674-E0PzOel7XE4Y

13:25:42

69

4,993.0000

XLON

07003070000146303-E0PzOel7XEy2

13:25:50

55

4,993.0000

XLON

07003070000146303-E0PzOel7XF1y

13:26:32

34

4,993.0000

XLON

05003050000147499-E0PzOel7XFap

13:26:32

22

4,993.0000

XLON

07003070000146303-E0PzOel7XFal

13:27:42

36

4,995.0000

XLON

05003050000148257-E0PzOel7XGOe

13:28:14

44

4,995.0000

XLON

07003070000148141-E0PzOel7XGfU

13:28:48

1

4,995.0000

XLON

05003050000148776-E0PzOel7XHBX

13:28:48

76

4,995.0000

XLON

05003050000148776-E0PzOel7XHBZ

13:31:34

134

4,996.0000

XLON

05003050000149751-E0PzOel7XJ9f

13:32:42

77

4,996.0000

XLON

07003070000150391-E0PzOel7XJr9

13:32:45

134

4,995.0000

XLON

05003050000149720-E0PzOel7XJwB

13:33:38

155

4,994.0000

XLON

07003070000148684-E0PzOel7XKgY

13:33:39

109

4,991.0000

XLON

07003070000150689-E0PzOel7XKpy

13:33:42

140

4,985.0000

XLON

05003050000151330-E0PzOel7XLm9

13:34:25

122

4,975.0000

XLON

05003050000152396-E0PzOel7XR5Z

13:34:29

103

4,974.0000

XLON

07003070000152062-E0PzOel7XRKt

13:36:34

93

4,981.0000

XLON

05003050000154140-E0PzOel7XWt8

13:37:25

94

4,981.0000

XLON

05003050000154558-E0PzOel7XXwH

13:37:26

29

4,979.0000

XLON

07003070000154255-E0PzOel7XXzf

13:37:53

20

4,979.0000

XLON

07003070000154255-E0PzOel7XYaE

13:38:13

44

4,979.0000

XLON

07003070000154255-E0PzOel7XZ4K

13:38:14

106

4,978.0000

XLON

05003050000155355-E0PzOel7XZ6B

13:39:05

138

4,976.0000

XLON

07003070000155036-E0PzOel7XaO9

13:40:09

1

4,979.0000

XLON

07003070000156534-E0PzOel7XbKm

13:40:09

3

4,979.0000

XLON

07003070000156534-E0PzOel7XbKo

13:40:16

105

4,978.0000

XLON

07003070000156276-E0PzOel7XbVy

13:40:26

89

4,976.0000

XLON

05003050000156484-E0PzOel7XbfA

13:42:51

86

4,975.0000

XLON

07003070000157162-E0PzOel7Xe0b

13:43:26

68

4,974.0000

XLON

07003070000156660-E0PzOel7XeOp

13:43:39

109

4,973.0000

XLON

05003050000157310-E0PzOel7XeWe

13:46:28

72

4,973.0000

XLON

05003050000159556-E0PzOel7Xgug

13:46:28

22

4,973.0000

XLON

05003050000159556-E0PzOel7Xguo

13:46:57

65

4,973.0000

XLON

07003070000159836-E0PzOel7Xhal

13:47:54

66

4,972.0000

XLON

05003050000159156-E0PzOel7XimE

13:47:54

28

4,972.0000

XLON

05003050000159156-E0PzOel7XimG

13:48:46

74

4,971.0000

XLON

07003070000160985-E0PzOel7XjVG

13:48:47

56

4,970.0000

XLON

05003050000160183-E0PzOel7XjW6

13:48:47

29

4,970.0000

XLON

05003050000160183-E0PzOel7XjW8

13:49:41

51

4,969.0000

XLON

05003050000160829-E0PzOel7Xk5y

13:49:45

51

4,969.0000

XLON

05003050000160829-E0PzOel7XkAJ

13:51:02

179

4,968.0000

XLON

07003070000162229-E0PzOel7XlVY

13:51:12

104

4,967.0000

XLON

07003070000161233-E0PzOel7Xlea

13:51:20

15

4,966.0000

XLON

07003070000161260-E0PzOel7Xlmc

13:51:20

87

4,966.0000

XLON

07003070000161260-E0PzOel7Xlme

13:53:04

107

4,966.0000

XLON

05003050000163382-E0PzOel7XnBx

13:53:04

107

4,966.0000

XLON

07003070000163039-E0PzOel7XnBz

13:54:00

63

4,964.0000

XLON

05003050000163335-E0PzOel7Xo2Z

13:55:10

50

4,962.0000

XLON

07003070000163862-E0PzOel7Xox1

13:56:14

107

4,963.0000

XLON

05003050000164973-E0PzOel7XpyL

13:56:48

64

4,959.0000

XLON

05003050000164036-E0PzOel7Xqax

13:56:48

93

4,961.0000

XLON

05003050000164192-E0PzOel7XqZo

13:56:48

90

4,962.0000

XLON

07003070000163862-E0PzOel7XqYs

13:58:49

95

4,957.0000

XLON

05003050000166228-E0PzOel7XsDN

13:58:49

95

4,957.0000

XLON

07003070000165878-E0PzOel7XsDL

14:00:07

96

4,957.0000

XLON

05003050000167000-E0PzOel7XtQU

14:00:07

98

4,957.0000

XLON

07003070000166644-E0PzOel7XtQS

14:01:56

68

4,963.0000

XLON

05003050000168030-E0PzOel7XvKM

14:01:56

102

4,963.0000

XLON

07003070000167680-E0PzOel7XvKK

14:02:40

102

4,961.0000

XLON

05003050000167959-E0PzOel7Xw0W

14:02:46

98

4,959.0000

XLON

07003070000167987-E0PzOel7Xw8U

14:02:47

107

4,958.0000

XLON

05003050000168357-E0PzOel7XwAI

14:04:40

37

4,958.0000

XLON

07003070000168887-E0PzOel7XxoL

14:04:40

89

4,958.0000

XLON

07003070000168887-E0PzOel7XxoY

14:07:40

126

4,966.0000

XLON

05003050000171205-E0PzOel7Y1an

14:08:30

151

4,968.0000

XLON

07003070000171026-E0PzOel7Y2JO

14:11:01

27

4,972.0000

XLON

05003050000172663-E0PzOel7Y4jb

14:11:01

64

4,972.0000

XLON

05003050000172663-E0PzOel7Y4jf

14:11:01

12

4,972.0000

XLON

05003050000172663-E0PzOel7Y4jh

14:11:01

116

4,973.0000

XLON

05003050000172693-E0PzOel7Y4jI

14:13:49

43

4,974.0000

XLON

07003070000173870-E0PzOel7Y7vD

14:13:49

43

4,974.0000

XLON

07003070000173870-E0PzOel7Y7vF

14:13:49

41

4,974.0000

XLON

07003070000173870-E0PzOel7Y7vI

14:13:49

121

4,975.0000

XLON

05003050000174577-E0PzOel7Y7uE

14:16:34

66

4,976.0000

XLON

05003050000176017-E0PzOel7YAGS

14:16:34

175

4,976.0000

XLON

05003050000176017-E0PzOel7YAGU

14:16:34

42

4,976.0000

XLON

05003050000176017-E0PzOel7YAGW

14:17:03

103

4,974.0000

XLON

05003050000174832-E0PzOel7YAka

14:17:44

2

4,976.0000

XLON

05003050000176664-E0PzOel7YBRm

14:17:44

17

4,976.0000

XLON

05003050000176664-E0PzOel7YBRo

14:17:44

58

4,976.0000

XLON

05003050000176664-E0PzOel7YBRq

14:17:44

72

4,976.0000

XLON

05003050000176664-E0PzOel7YBRs

14:18:32

113

4,973.0000

XLON

05003050000173671-E0PzOel7YCFX

14:18:32

103

4,974.0000

XLON

05003050000176645-E0PzOel7YCEu

14:20:27

11

4,967.0000

XLON

07003070000177827-E0PzOel7YEdI

14:20:27

7

4,967.0000

XLON

07003070000177827-E0PzOel7YEdK

14:20:36

43

4,966.0000

XLON

07003070000176884-E0PzOel7YEnF

14:20:36

43

4,966.0000

XLON

07003070000176884-E0PzOel7YEnI

14:21:12

39

4,966.0000

XLON

07003070000176884-E0PzOel7YFL6

14:21:12

86

4,966.0000

XLON

07003070000178160-E0PzOel7YFL8

14:23:07

161

4,967.0000

XLON

07003070000178976-E0PzOel7YH0H

14:26:03

124

4,973.0000

XLON

05003050000181324-E0PzOel7YJWF

14:26:27

125

4,972.0000

XLON

07003070000179940-E0PzOel7YJuY

14:26:34

99

4,973.0000

XLON

05003050000181765-E0PzOel7YK14

14:28:05

162

4,975.0000

XLON

07003070000182173-E0PzOel7YM5A

14:28:39

149

4,975.0000

XLON

05003050000183177-E0PzOel7YMgf

14:28:42

161

4,974.0000

XLON

05003050000182419-E0PzOel7YMkW

14:28:55

161

4,973.0000

XLON

07003070000181758-E0PzOel7YN3O

14:30:04

124

4,971.0000

XLON

07003070000183023-E0PzOel7YPdx

14:30:44

239

4,981.0000

XLON

05003050000185814-E0PzOel7YUg9

14:30:44

124

4,981.0000

XLON

07003070000185388-E0PzOel7YUgB

14:30:44

335

4,982.0000

XLON

05003050000185816-E0PzOel7YUdk

14:30:50

76

4,986.0000

XLON

05003050000186029-E0PzOel7YVM2

14:30:50

192

4,986.0000

XLON

07003070000185590-E0PzOel7YVM0

14:31:07

117

5,004.0000

XLON

07003070000185931-E0PzOel7YXLQ

14:31:07

127

5,004.0000

XLON

07003070000185931-E0PzOel7YXLK

14:31:09

341

5,002.0000

XLON

05003050000186391-E0PzOel7YXbL

14:33:18

211

5,020.0000

XLON

07003070000189582-E0PzOel7YfTs

14:34:31

249

5,022.0000

XLON

07003070000191072-E0PzOel7YirG

14:36:13

127

5,020.0000

XLON

05003050000191025-E0PzOel7Yo2y

14:36:13

101

5,020.0000

XLON

07003070000190583-E0PzOel7Yo2w

14:36:33

171

5,016.0000

XLON

05003050000191026-E0PzOel7Yot7

14:36:33

40

5,016.0000

XLON

05003050000191026-E0PzOel7Yot9

14:36:59

172

5,014.0000

XLON

05003050000193368-E0PzOel7YpjQ

14:38:24

319

5,020.0000

XLON

07003070000195212-E0PzOel7YtGZ

14:38:55

155

5,020.0000

XLON

05003050000196266-E0PzOel7YuQZ

14:40:09

170

5,028.0000

XLON

05003050000197546-E0PzOel7YyLG

14:40:09

297

5,028.0000

XLON

07003070000197102-E0PzOel7YyLE

14:41:13

233

5,018.0000

XLON

07003070000198281-E0PzOel7Z1S2

14:42:00

202

5,020.0000

XLON

05003050000199261-E0PzOel7Z3Ad

14:42:57

275

5,018.0000

XLON

05003050000200290-E0PzOel7Z5TH

14:43:24

183

5,016.0000

XLON

07003070000199842-E0PzOel7Z6sd

14:45:00

188

5,018.0000

XLON

05003050000201800-E0PzOel7ZAOV

14:45:05

168

5,016.0000

XLON

07003070000201292-E0PzOel7ZAib

14:46:07

173

5,014.0000

XLON

07003070000202827-E0PzOel7ZD9p

14:46:22

102

5,010.0000

XLON

05003050000203034-E0PzOel7ZDmb

14:46:22

66

5,010.0000

XLON

05003050000203034-E0PzOel7ZDmd

14:47:47

3

5,014.0000

XLON

05003050000204988-E0PzOel7ZHO3

14:47:47

196

5,014.0000

XLON

05003050000204988-E0PzOel7ZHO9

14:47:58

155

5,012.0000

XLON

07003070000203426-E0PzOel7ZHs8

14:47:58

23

5,012.0000

XLON

07003070000203426-E0PzOel7ZHsA

14:49:36

182

5,008.0000

XLON

05003050000206683-E0PzOel7ZLZW

14:50:00

200

5,006.0000

XLON

07003070000206031-E0PzOel7ZMWD

14:50:10

86

5,004.0000

XLON

05003050000206502-E0PzOel7ZN15

14:50:10

114

5,004.0000

XLON

05003050000206502-E0PzOel7ZN17

14:52:03

79

5,008.0000

XLON

05003050000208445-E0PzOel7ZQuT

14:52:03

213

5,008.0000

XLON

07003070000207937-E0PzOel7ZQuR

14:52:03

71

5,008.0000

XLON

07003070000207938-E0PzOel7ZQuV

14:52:42

189

5,004.0000

XLON

05003050000209251-E0PzOel7ZSGG

14:52:46

174

5,002.0000

XLON

07003070000208750-E0PzOel7ZSTd

14:54:25

38

5,006.0000

XLON

07003070000210375-E0PzOel7ZWCO

14:54:45

195

5,006.0000

XLON

05003050000211025-E0PzOel7ZWl0

14:54:45

112

5,006.0000

XLON

07003070000210514-E0PzOel7ZWky

14:56:18

234

5,004.0000

XLON

07003070000211688-E0PzOel7ZZhy

14:56:45

203

5,002.0000

XLON

05003050000212240-E0PzOel7ZaU3

14:57:42

21

5,004.0000

XLON

07003070000213038-E0PzOel7ZcFQ

14:57:42

35

5,004.0000

XLON

07003070000213038-E0PzOel7ZcFS

14:57:42

11

5,004.0000

XLON

07003070000213038-E0PzOel7ZcFU

14:58:14

26

5,004.0000

XLON

05003050000214112-E0PzOel7ZdNl

14:58:14

82

5,004.0000

XLON

05003050000214112-E0PzOel7ZdNn

14:58:51

91

5,002.0000

XLON

05003050000213581-E0PzOel7ZeG3

14:58:51

82

5,002.0000

XLON

05003050000213581-E0PzOel7ZeG5

14:59:51

151

5,002.0000

XLON

05003050000215009-E0PzOel7ZgBB

14:59:51

151

5,002.0000

XLON

05003050000215010-E0PzOel7ZgBD

15:01:48

232

5,000.0000

XLON

07003070000216098-E0PzOel7Zkbs

15:01:55

110

5,002.0000

XLON

07003070000216874-E0PzOel7Zknx

15:03:09

169

5,002.0000

XLON

07003070000217582-E0PzOel7Zn70

15:03:09

208

5,002.0000

XLON

05003050000218124-E0PzOel7Zn75

15:03:09

56

5,002.0000

XLON

07003070000217582-E0PzOel7Zn73

15:04:32

211

5,000.0000

XLON

05003050000219586-E0PzOel7Zpwy

15:04:48

1

5,000.0000

XLON

05003050000219586-E0PzOel7ZqW2

15:05:17

212

4,999.0000

XLON

07003070000219039-E0PzOel7ZrYL

15:05:20

118

4,996.0000

XLON

05003050000217592-E0PzOel7ZriQ

15:06:02

139

4,999.0000

XLON

07003070000220297-E0PzOel7ZsxH

15:06:23

164

4,998.0000

XLON

05003050000220816-E0PzOel7ZtTY

15:07:28

83

4,994.0000

XLON

07003070000220652-E0PzOel7Zvt7

15:07:51

179

4,993.0000

XLON

05003050000222614-E0PzOel7ZxmW

15:08:37

65

4,994.0000

XLON

05003050000223021-E0PzOel7ZzXL

15:08:45

143

4,992.0000

XLON

05003050000222465-E0PzOel7ZzqM

15:09:55

146

4,996.0000

XLON

07003070000223455-E0PzOel7a1v0

15:10:02

146

4,995.0000

XLON

05003050000223972-E0PzOel7a23Z

15:11:04

98

4,988.0000

XLON

05003050000225317-E0PzOel7a3xP

15:11:11

60

4,988.0000

XLON

05003050000225317-E0PzOel7a47N

15:11:14

14

4,988.0000

XLON

05003050000225317-E0PzOel7a4EI

15:11:50

74

4,987.0000

XLON

07003070000224787-E0PzOel7a5IV

15:12:43

216

4,991.0000

XLON

05003050000226632-E0PzOel7a6iS

15:12:55

46

4,990.0000

XLON

07003070000226120-E0PzOel7a77B

15:12:55

70

4,990.0000

XLON

07003070000226120-E0PzOel7a77G

15:12:55

42

4,990.0000

XLON

07003070000226120-E0PzOel7a771

15:14:26

195

4,989.0000

XLON

07003070000227312-E0PzOel7a9qQ

15:15:09

64

4,991.0000

XLON

05003050000227925-E0PzOel7aB8p

15:16:02

72

4,990.0000

XLON

05003050000229017-E0PzOel7aCBl

15:16:02

131

4,990.0000

XLON

05003050000229017-E0PzOel7aCBq

15:16:38

110

4,991.0000

XLON

05003050000229175-E0PzOel7aD6q

15:18:22

228

4,996.0000

XLON

07003070000230182-E0PzOel7aGFA

15:18:23

147

4,994.0000

XLON

07003070000230183-E0PzOel7aGGg

15:18:23

169

4,995.0000

XLON

05003050000230656-E0PzOel7aGGE

15:18:23

10

4,995.0000

XLON

05003050000230656-E0PzOel7aGGG

15:20:04

146

4,993.0000

XLON

07003070000231005-E0PzOel7aIfl

15:20:04

122

4,994.0000

XLON

05003050000231538-E0PzOel7aIe1

15:21:20

164

4,997.0000

XLON

05003050000232897-E0PzOel7aKuT

15:21:20

233

4,998.0000

XLON

05003050000232938-E0PzOel7aKu2

15:22:53

152

4,999.0000

XLON

07003070000233519-E0PzOel7aNPK

15:22:57

178

4,998.0000

XLON

05003050000234024-E0PzOel7aNS5

15:24:39

131

5,000.0000

XLON

07003070000234789-E0PzOel7aQnj

15:26:10

97

5,006.0000

XLON

05003050000236770-E0PzOel7aTTA

15:26:42

95

5,004.0000

XLON

07003070000236624-E0PzOel7aUBw

15:27:49

38

5,006.0000

XLON

05003050000237958-E0PzOel7aVhn

15:28:05

256

5,006.0000

XLON

05003050000237958-E0PzOel7aW1p

15:28:20

73

5,004.0000

XLON

07003070000237324-E0PzOel7aWJI

15:28:45

69

5,004.0000

XLON

07003070000237324-E0PzOel7aXGE

15:29:22

216

5,004.0000

XLON

05003050000239017-E0PzOel7aYIr

15:29:22

216

5,004.0000

XLON

07003070000238502-E0PzOel7aYIt

15:32:05

64

5,000.0000

XLON

07003070000239757-E0PzOel7acJO

15:32:06

118

5,000.0000

XLON

07003070000239757-E0PzOel7acQF

15:32:42

17

5,004.0000

XLON

07003070000240941-E0PzOel7adCJ

15:32:42

79

5,004.0000

XLON

07003070000240941-E0PzOel7adCL

15:32:42

97

5,004.0000

XLON

07003070000240941-E0PzOel7adCN

15:33:48

33

5,002.0000

XLON

07003070000241424-E0PzOel7afRi

15:33:48

172

5,002.0000

XLON

05003050000241495-E0PzOel7afR3

15:35:10

318

5,006.0000

XLON

05003050000242637-E0PzOel7ahk7

15:35:10

233

5,006.0000

XLON

07003070000242108-E0PzOel7ahk9

15:36:06

68

5,010.0000

XLON

07003070000243467-E0PzOel7ajRe

15:36:23

118

5,012.0000

XLON

05003050000244165-E0PzOel7ajrp

15:37:06

87

5,010.0000

XLON

07003070000243625-E0PzOel7akp6

15:37:06

106

5,010.0000

XLON

07003070000243626-E0PzOel7akp8

15:37:32

175

5,006.0000

XLON

07003070000243627-E0PzOel7alTJ

15:37:44

42

5,006.0000

XLON

07003070000244725-E0PzOel7alvU

15:37:44

43

5,006.0000

XLON

07003070000244725-E0PzOel7alvW

15:38:20

153

5,002.0000

XLON

07003070000244695-E0PzOel7amod

15:39:44

232

5,010.0000

XLON

07003070000245893-E0PzOel7aokA

15:41:02

1

5,014.0000

XLON

07003070000246783-E0PzOel7aquh

15:41:02

53

5,014.0000

XLON

07003070000246783-E0PzOel7aquj

15:41:20

195

5,014.0000

XLON

05003050000247328-E0PzOel7arYn

15:41:55

30

5,012.0000

XLON

05003050000247216-E0PzOel7asbU

15:41:57

120

5,012.0000

XLON

05003050000247216-E0PzOel7aseE

15:43:14

40

5,026.0000

XLON

05003050000248738-E0PzOel7auSc

15:43:14

152

5,026.0000

XLON

05003050000248738-E0PzOel7auSe

15:43:14

46

5,026.0000

XLON

05003050000248738-E0PzOel7auSg

15:43:32

226

5,024.0000

XLON

07003070000247854-E0PzOel7auq8

15:44:30

169

5,026.0000

XLON

05003050000249594-E0PzOel7avyx

15:44:30

220

5,026.0000

XLON

07003070000249120-E0PzOel7avyv

15:46:27

101

5,022.0000

XLON

05003050000250728-E0PzOel7ayvz

15:46:27

200

5,024.0000

XLON

07003070000250248-E0PzOel7ayum

15:48:13

100

5,020.0000

XLON

07003070000248513-E0PzOel7b1o8

15:48:13

90

5,020.0000

XLON

07003070000251394-E0PzOel7b1oC

15:48:50

30

5,022.0000

XLON

07003070000252112-E0PzOel7b2dP

15:48:50

103

5,022.0000

XLON

07003070000252112-E0PzOel7b2dS

15:49:22

55

5,024.0000

XLON

07003070000252459-E0PzOel7b3Sa

15:49:22

84

5,024.0000

XLON

07003070000252459-E0PzOel7b3Sc

15:49:22

66

5,024.0000

XLON

07003070000252459-E0PzOel7b3Se

15:50:10

250

5,022.0000

XLON

05003050000252910-E0PzOel7b4N5

15:51:02

25

5,018.0000

XLON

07003070000253447-E0PzOel7b5V6

15:51:02

152

5,018.0000

XLON

07003070000253447-E0PzOel7b5V8

15:51:11

195

5,016.0000

XLON

05003050000253897-E0PzOel7b5dj

15:52:43

16

5,016.0000

XLON

07003070000254810-E0PzOel7b8cN

15:52:43

152

5,016.0000

XLON

07003070000254810-E0PzOel7b8cP

15:52:43

46

5,016.0000

XLON

07003070000254810-E0PzOel7b8cR

15:53:00

178

5,014.0000

XLON

05003050000255254-E0PzOel7b93P

15:54:07

79

5,010.0000

XLON

07003070000255471-E0PzOel7bAqE

15:54:23

152

5,016.0000

XLON

05003050000256357-E0PzOel7bB8E

15:54:48

159

5,014.0000

XLON

07003070000255906-E0PzOel7bBVA

15:54:48

82

5,010.0000

XLON

05003050000256359-E0PzOel7bBVs

15:56:03

243

5,012.0000

XLON

05003050000257587-E0PzOel7bDNc

15:57:43

36

5,016.0000

XLON

07003070000258266-E0PzOel7bFKo

15:57:48

115

5,014.0000

XLON

07003070000257202-E0PzOel7bFSH

15:57:53

108

5,014.0000

XLON

05003050000258740-E0PzOel7bFcG

15:57:53

7

5,014.0000

XLON

07003070000257202-E0PzOel7bFcE

15:57:53

146

5,014.0000

XLON

07003070000258323-E0PzOel7bFcK

15:59:40

204

5,024.0000

XLON

05003050000260126-E0PzOel7bIQ4

16:00:03

245

5,024.0000

XLON

07003070000260122-E0PzOel7bIst

16:01:03

69

5,024.0000

XLON

05003050000261431-E0PzOel7bKEB

16:01:03

75

5,024.0000

XLON

05003050000261431-E0PzOel7bKED

16:01:03

10

5,024.0000

XLON

05003050000261431-E0PzOel7bKEF

16:02:16

63

5,024.0000

XLON

07003070000261783-E0PzOel7bM0U

16:02:43

224

5,024.0000

XLON

07003070000262268-E0PzOel7bMlv

16:03:46

136

5,022.0000

XLON

05003050000261432-E0PzOel7bOWo

16:04:18

163

5,022.0000

XLON

05003050000261432-E0PzOel7bP9E

16:04:42

95

5,022.0000

XLON

05003050000263907-E0PzOel7bPie

16:04:42

127

5,022.0000

XLON

05003050000263907-E0PzOel7bPi0

16:05:05

27

5,020.0000

XLON

07003070000263465-E0PzOel7bQSB

16:05:13

217

5,020.0000

XLON

07003070000263465-E0PzOel7bQen

16:06:03

57

5,018.0000

XLON

05003050000265242-E0PzOel7bRm8

16:06:16

197

5,018.0000

XLON

05003050000265315-E0PzOel7bSBR

16:06:22

221

5,016.0000

XLON

07003070000264749-E0PzOel7bSSc

16:08:33

268

5,020.0000

XLON

07003070000266250-E0PzOel7bVse

16:09:24

11

5,018.0000

XLON

07003070000266011-E0PzOel7bWyQ

16:09:24

37

5,018.0000

XLON

07003070000266011-E0PzOel7bWyJ

16:09:24

93

5,018.0000

XLON

07003070000266011-E0PzOel7bWyL

16:09:24

23

5,018.0000

XLON

07003070000266011-E0PzOel7bWyN

16:09:40

153

5,020.0000

XLON

07003070000267096-E0PzOel7bXMB

16:10:42

196

5,022.0000

XLON

07003070000267962-E0PzOel7bYrz

16:11:03

121

5,022.0000

XLON

07003070000268204-E0PzOel7bZOo

16:11:03

141

5,022.0000

XLON

07003070000268204-E0PzOel7bZOq

16:11:25

221

5,020.0000

XLON

05003050000268755-E0PzOel7bZt5

16:11:52

59

5,018.0000

XLON

07003070000266011-E0PzOel7baVz

16:12:06

84

5,016.0000

XLON

05003050000269260-E0PzOel7bazJ

16:12:43

71

5,018.0000

XLON

07003070000269266-E0PzOel7bbrL

16:12:43

136

5,018.0000

XLON

07003070000269266-E0PzOel7bbrN

16:12:43

54

5,018.0000

XLON

07003070000269266-E0PzOel7bbrP

16:12:43

67

5,018.0000

XLON

07003070000269266-E0PzOel7bbrR

16:12:43

20

5,018.0000

XLON

07003070000269266-E0PzOel7bbrT

16:12:59

117

5,016.0000

XLON

05003050000269260-E0PzOel7bcJA

16:12:59

161

5,016.0000

XLON

05003050000269811-E0PzOel7bcJC

16:14:32

70

5,018.0000

XLON

05003050000271098-E0PzOel7beU2

16:14:32

163

5,018.0000

XLON

07003070000270557-E0PzOel7beU0

16:14:32

286

5,016.0000

XLON

07003070000270521-E0PzOel7beUI

16:16:03

64

5,020.0000

XLON

05003050000271865-E0PzOel7bh5e

16:16:03

191

5,020.0000

XLON

05003050000271865-E0PzOel7bh5g

16:16:03

32

5,020.0000

XLON

05003050000271865-E0PzOel7bh5i

16:16:22

287

5,018.0000

XLON

07003070000271386-E0PzOel7bhb6

16:17:11

83

5,012.0000

XLON

05003050000271298-E0PzOel7bj3f

16:18:37

251

5,018.0000

XLON

05003050000272332-E0PzOel7blse

16:19:37

314

5,016.0000

XLON

07003070000271757-E0PzOel7bnUq

16:19:37

268

5,014.0000

XLON

07003070000272094-E0PzOel7bnVO

16:21:25

296

5,012.0000

XLON

07003070000272504-E0PzOel7br8A

16:21:26

102

5,010.0000

XLON

05003050000272957-E0PzOel7br9V

16:21:34

253

5,010.0000

XLON

05003050000272957-E0PzOel7brPv

16:23:25

324

5,008.0000

XLON

05003050000273340-E0PzOel7buSB

16:23:48

324

5,006.0000

XLON

07003070000272800-E0PzOel7bv2c

16:23:48

60

5,006.0000

XLON

07003070000272800-E0PzOel7bv2a

16:24:33

275

5,008.0000

XLON

07003070000273154-E0PzOel7bwn9

16:25:09

317

5,006.0000

XLON

07003070000273120-E0PzOel7byGB

16:26:23

175

5,006.0000

XLON

05003050000273963-E0PzOel7c1Ka

16:26:23

161

5,006.0000

XLON

07003070000273509-E0PzOel7c1Kc

16:27:44

95

5,010.0000

XLON

07003070000273883-E0PzOel7c5G2

16:28:04

54

5,008.0000

XLON

05003050000274343-E0PzOel7c5wC

16:28:30

15

5,008.0000

XLON

05003050000274343-E0PzOel7c6rs

16:28:55

231

5,010.0000

XLON

05003050000274605-E0PzOel7c7nj

 

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
 
 
POSAKKBQABKDPDB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,143.44
Change-6.61