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

12th Feb 2026 07:00

RNS Number : 6573S
Ashtead Group PLC
12 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 11 February 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:

88,700

 

 

Date of transaction:

11 February 2026

 

 

Average price paid per share (pence):

5,074.8693

 

 

Lowest price paid per share (pence):

4,944.0000

 

 

Highest price paid per share (pence):

5,190.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,744,305 (excluding Treasury shares), and the Company will hold 36,610,528 ordinary shares in Treasury.

 

The figure of 414,744,305 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

08:01:05

415

4,982.0000

XLON

05003050000000127-E0QFLlNWxSzS

08:03:00

56

4,980.0000

XLON

05003050000000195-E0QFLlNWxYxe

08:03:00

34

4,980.0000

XLON

05003050000000195-E0QFLlNWxYxh

08:03:00

175

4,980.0000

XLON

07003070000000202-E0QFLlNWxYxj

08:03:01

349

4,979.0000

XLON

07003070000000185-E0QFLlNWxZ1v

08:03:04

230

4,973.0000

XLON

05003050000000196-E0QFLlNWxZA4

08:05:19

378

4,964.0000

XLON

05003050000000255-E0QFLlNWxg2J

08:06:09

282

4,969.0000

XLON

07003070000000280-E0QFLlNWxicH

08:06:09

315

4,968.0000

XLON

07003070000000275-E0QFLlNWxicL

08:07:09

187

4,962.0000

XLON

05003050000000287-E0QFLlNWxl84

08:08:21

185

4,959.0000

XLON

07003070000000298-E0QFLlNWxoMz

08:09:25

211

4,972.0000

XLON

07003070000000337-E0QFLlNWxrXW

08:09:25

274

4,973.0000

XLON

05003050000000332-E0QFLlNWxrX8

08:09:26

200

4,966.0000

XLON

05003050000000329-E0QFLlNWxrbE

08:09:26

12

4,966.0000

XLON

05003050000000329-E0QFLlNWxrbG

08:11:01

206

4,963.0000

XLON

07003070000000359-E0QFLlNWxvfy

08:13:15

295

4,961.0000

XLON

07003070000000386-E0QFLlNWy0xA

08:13:59

118

4,958.0000

XLON

05003050000000374-E0QFLlNWy2Zy

08:13:59

45

4,959.0000

XLON

05003050000000365-E0QFLlNWy2Yo

08:13:59

178

4,959.0000

XLON

05003050000000365-E0QFLlNWy2Yq

08:14:22

167

4,950.0000

XLON

07003070000000397-E0QFLlNWy3Yi

08:16:03

167

4,944.0000

XLON

05003050000000392-E0QFLlNWy7fU

08:16:03

184

4,944.0000

XLON

07003070000000399-E0QFLlNWy7fS

08:17:57

242

4,953.0000

XLON

05003050000001314-E0QFLlNWyCI6

08:18:20

78

4,950.0000

XLON

05003050000001315-E0QFLlNWyDIo

08:18:20

73

4,950.0000

XLON

07003070000001304-E0QFLlNWyDIm

08:18:21

12

4,950.0000

XLON

05003050000001315-E0QFLlNWyDLm

08:19:16

52

4,950.0000

XLON

05003050000001315-E0QFLlNWyEpu

08:19:16

39

4,950.0000

XLON

07003070000001387-E0QFLlNWyEpw

08:19:16

156

4,950.0000

XLON

07003070000001387-E0QFLlNWyEpy

08:19:50

139

4,945.0000

XLON

07003070000001704-E0QFLlNWyGBO

08:21:08

153

4,945.0000

XLON

07003070000002029-E0QFLlNWyJYU

08:21:08

139

4,946.0000

XLON

05003050000002061-E0QFLlNWyJYE

08:22:43

248

4,958.0000

XLON

07003070000002763-E0QFLlNWyMQD

08:23:41

83

4,954.0000

XLON

05003050000002623-E0QFLlNWyO2g

08:24:05

103

4,952.0000

XLON

05003050000002624-E0QFLlNWyOhd

08:24:05

63

4,952.0000

XLON

07003070000002592-E0QFLlNWyOhb

08:24:05

122

4,952.0000

XLON

07003070000002764-E0QFLlNWyOhf

08:26:01

1

4,952.0000

XLON

05003050000003767-E0QFLlNWyRs8

08:27:16

125

4,953.0000

XLON

05003050000004032-E0QFLlNWyU62

08:27:43

246

4,956.0000

XLON

05003050000004203-E0QFLlNWyUjV

08:29:27

180

4,977.0000

XLON

07003070000004709-E0QFLlNWyXSw

08:29:49

65

4,976.0000

XLON

05003050000004763-E0QFLlNWyY03

08:31:01

148

4,989.0000

XLON

07003070000005173-E0QFLlNWyary

08:31:01

149

4,988.0000

XLON

07003070000005066-E0QFLlNWyas4

08:33:36

98

4,989.0000

XLON

05003050000005582-E0QFLlNWyfmB

08:33:36

73

4,989.0000

XLON

07003070000005609-E0QFLlNWyfmD

08:33:36

207

4,989.0000

XLON

05003050000005602-E0QFLlNWyfmF

08:34:08

148

4,986.0000

XLON

07003070000005304-E0QFLlNWyh61

08:34:55

176

4,981.0000

XLON

05003050000006228-E0QFLlNWyib6

08:34:58

162

4,980.0000

XLON

05003050000006114-E0QFLlNWyijy

08:35:07

162

4,977.0000

XLON

05003050000006042-E0QFLlNWyj0s

08:36:38

105

4,974.0000

XLON

05003050000006602-E0QFLlNWymE5

08:36:38

157

4,977.0000

XLON

07003070000006680-E0QFLlNWymD1

08:36:38

162

4,978.0000

XLON

07003070000006753-E0QFLlNWymCa

08:39:38

109

4,979.0000

XLON

05003050000007033-E0QFLlNWyqfb

08:39:41

39

4,979.0000

XLON

05003050000007033-E0QFLlNWyqhS

08:39:57

201

4,978.0000

XLON

05003050000007021-E0QFLlNWyr8r

08:41:43

174

4,981.0000

XLON

07003070000008384-E0QFLlNWyuaG

08:41:43

147

4,980.0000

XLON

05003050000008198-E0QFLlNWyuaW

08:44:16

146

4,979.0000

XLON

07003070000009022-E0QFLlNWyyQl

08:44:16

66

4,978.0000

XLON

05003050000008837-E0QFLlNWyyQn

08:48:14

145

4,991.0000

XLON

07003070000009888-E0QFLlNWz4TD

08:48:41

145

4,991.0000

XLON

07003070000009975-E0QFLlNWz56V

08:48:41

145

4,990.0000

XLON

07003070000009817-E0QFLlNWz56X

08:48:52

158

4,987.0000

XLON

07003070000009302-E0QFLlNWz5Gz

08:49:50

158

4,987.0000

XLON

05003050000010081-E0QFLlNWz6uL

08:54:20

123

5,004.0000

XLON

07003070000011500-E0QFLlNWzCoX

08:54:22

135

5,004.0000

XLON

05003050000011373-E0QFLlNWzCuf

08:54:30

124

5,002.0000

XLON

07003070000011501-E0QFLlNWzD6G

08:54:32

97

5,002.0000

XLON

05003050000011391-E0QFLlNWzDBi

08:56:20

155

5,002.0000

XLON

05003050000011840-E0QFLlNWzEnD

08:56:39

159

5,002.0000

XLON

07003070000012107-E0QFLlNWzFMd

08:57:41

171

5,002.0000

XLON

07003070000012376-E0QFLlNWzGck

08:58:00

119

5,002.0000

XLON

07003070000012425-E0QFLlNWzGwl

08:58:47

171

5,000.0000

XLON

07003070000011917-E0QFLlNWzHgb

08:59:39

134

5,004.0000

XLON

07003070000012761-E0QFLlNWzIxl

08:59:40

139

5,004.0000

XLON

07003070000012906-E0QFLlNWzIyf

08:59:50

122

5,002.0000

XLON

05003050000012552-E0QFLlNWzJAH

09:03:00

81

5,004.0000

XLON

05003050000013984-E0QFLlNWzNbO

09:03:00

40

5,004.0000

XLON

05003050000013984-E0QFLlNWzNbQ

09:03:04

78

5,004.0000

XLON

07003070000014587-E0QFLlNWzNlt

09:03:23

66

5,004.0000

XLON

07003070000014587-E0QFLlNWzOAY

09:03:54

121

5,008.0000

XLON

07003070000014811-E0QFLlNWzOtR

09:04:09

121

5,006.0000

XLON

05003050000014703-E0QFLlNWzP7K

09:06:00

132

5,008.0000

XLON

05003050000016277-E0QFLlNWzR1V

09:06:31

149

5,006.0000

XLON

05003050000015083-E0QFLlNWzRcl

09:06:31

106

5,008.0000

XLON

05003050000016796-E0QFLlNWzRbu

09:06:31

21

5,008.0000

XLON

05003050000016796-E0QFLlNWzRbw

09:08:51

174

5,010.0000

XLON

05003050000017280-E0QFLlNWzULg

09:09:13

6

5,010.0000

XLON

05003050000017280-E0QFLlNWzUfD

09:09:13

92

5,010.0000

XLON

07003070000017721-E0QFLlNWzUfF

09:09:23

156

5,006.0000

XLON

05003050000017237-E0QFLlNWzUlG

09:09:23

167

5,008.0000

XLON

05003050000017720-E0QFLlNWzUkV

09:12:00

156

5,004.0000

XLON

05003050000018181-E0QFLlNWzXxk

09:12:21

75

5,006.0000

XLON

05003050000018551-E0QFLlNWzYMg

09:13:04

12

5,006.0000

XLON

05003050000018551-E0QFLlNWzZ7M

09:13:04

164

5,006.0000

XLON

07003070000018764-E0QFLlNWzZ7O

09:14:21

154

5,010.0000

XLON

05003050000019180-E0QFLlNWzab7

09:14:21

65

5,010.0000

XLON

07003070000019300-E0QFLlNWzab9

09:14:21

69

5,010.0000

XLON

05003050000019181-E0QFLlNWzabB

09:16:16

161

5,008.0000

XLON

05003050000019620-E0QFLlNWzcmw

09:16:41

134

5,006.0000

XLON

05003050000018792-E0QFLlNWzdAE

09:18:09

157

5,004.0000

XLON

05003050000019401-E0QFLlNWzeiu

09:18:15

147

5,002.0000

XLON

07003070000019813-E0QFLlNWzetZ

09:19:36

206

5,002.0000

XLON

05003050000020484-E0QFLlNWzgZ4

09:24:57

200

5,010.0000

XLON

05003050000022321-E0QFLlNWzlYa

09:24:59

161

5,010.0000

XLON

05003050000022328-E0QFLlNWzlbM

09:26:15

232

5,010.0000

XLON

05003050000022565-E0QFLlNWzmqa

09:27:41

90

5,012.0000

XLON

07003070000023133-E0QFLlNWzoDf

09:28:00

64

5,012.0000

XLON

07003070000023202-E0QFLlNWzoQj

09:28:00

105

5,012.0000

XLON

07003070000023202-E0QFLlNWzoQl

09:29:21

30

5,012.0000

XLON

05003050000023305-E0QFLlNWzq2N

09:29:21

69

5,012.0000

XLON

05003050000023305-E0QFLlNWzq2P

09:30:45

195

5,018.0000

XLON

05003050000023539-E0QFLlNWzrZd

09:30:45

183

5,018.0000

XLON

07003070000023642-E0QFLlNWzrZf

09:31:20

119

5,018.0000

XLON

05003050000023874-E0QFLlNWzs07

09:31:20

73

5,018.0000

XLON

05003050000023874-E0QFLlNWzs09

09:31:20

22

5,018.0000

XLON

05003050000023874-E0QFLlNWzs0B

09:33:01

77

5,022.0000

XLON

05003050000024469-E0QFLlNWztcE

09:33:55

174

5,022.0000

XLON

07003070000024540-E0QFLlNWzuYJ

09:33:55

38

5,022.0000

XLON

07003070000024540-E0QFLlNWzuYN

09:34:19

102

5,020.0000

XLON

07003070000024456-E0QFLlNWzupV

09:34:20

167

5,020.0000

XLON

05003050000024543-E0QFLlNWzupm

09:34:20

77

5,020.0000

XLON

07003070000024456-E0QFLlNWzupk

09:35:36

152

5,020.0000

XLON

05003050000024972-E0QFLlNWzvkD

09:36:01

152

5,020.0000

XLON

05003050000025345-E0QFLlNWzvxg

09:37:55

193

5,018.0000

XLON

05003050000024937-E0QFLlNWzxga

09:38:15

83

5,016.0000

XLON

07003070000025026-E0QFLlNWzy0q

09:38:15

78

5,016.0000

XLON

07003070000025958-E0QFLlNWzy0s

09:38:18

183

5,014.0000

XLON

05003050000025943-E0QFLlNWzy33

09:51:02

146

5,020.0000

XLON

05003050000027389-E0QFLlNX0AN0

09:51:02

259

5,022.0000

XLON

05003050000028593-E0QFLlNX0AM1

09:51:02

59

5,022.0000

XLON

07003070000029081-E0QFLlNX0AM3

09:51:02

203

5,024.0000

XLON

07003070000028787-E0QFLlNX0AL5

09:51:04

114

5,018.0000

XLON

05003050000030266-E0QFLlNX0ASQ

09:51:04

15

5,018.0000

XLON

05003050000030266-E0QFLlNX0ASS

09:51:04

119

5,018.0000

XLON

05003050000030266-E0QFLlNX0ASU

09:52:36

125

5,018.0000

XLON

07003070000030329-E0QFLlNX0C0h

09:52:36

59

5,018.0000

XLON

07003070000030329-E0QFLlNX0C0j

09:52:48

188

5,018.0000

XLON

05003050000030650-E0QFLlNX0CD8

09:55:21

221

5,014.0000

XLON

07003070000030262-E0QFLlNX0FRL

09:55:21

187

5,014.0000

XLON

07003070000030613-E0QFLlNX0FRN

09:55:21

59

5,016.0000

XLON

05003050000030725-E0QFLlNX0FQH

09:55:21

141

5,016.0000

XLON

07003070000031045-E0QFLlNX0FQL

10:00:12

207

5,020.0000

XLON

07003070000032789-E0QFLlNX0L2B

10:00:36

265

5,016.0000

XLON

07003070000032657-E0QFLlNX0LlZ

10:01:33

126

5,012.0000

XLON

07003070000033259-E0QFLlNX0NMv

10:01:33

152

5,014.0000

XLON

07003070000031775-E0QFLlNX0NLs

10:01:56

88

5,010.0000

XLON

05003050000033264-E0QFLlNX0NrU

10:02:11

135

5,010.0000

XLON

05003050000033264-E0QFLlNX0OCQ

10:03:05

140

5,010.0000

XLON

05003050000034307-E0QFLlNX0PIH

10:07:52

172

5,010.0000

XLON

05003050000035019-E0QFLlNX0TzO

10:07:56

83

5,010.0000

XLON

05003050000035885-E0QFLlNX0U2m

10:08:02

103

5,008.0000

XLON

05003050000035313-E0QFLlNX0UG7

10:08:02

166

5,008.0000

XLON

07003070000034285-E0QFLlNX0UG5

10:08:02

83

5,008.0000

XLON

07003070000035828-E0QFLlNX0UG9

10:09:37

16

5,006.0000

XLON

07003070000036377-E0QFLlNX0WVY

10:09:55

204

5,006.0000

XLON

07003070000036377-E0QFLlNX0Ws1

10:10:30

162

5,004.0000

XLON

07003070000036317-E0QFLlNX0Xpv

10:12:27

82

5,002.0000

XLON

07003070000035984-E0QFLlNX0a79

10:14:38

270

5,004.0000

XLON

07003070000037886-E0QFLlNX0cUS

10:17:18

185

5,004.0000

XLON

05003050000038698-E0QFLlNX0fIe

10:18:01

20

5,004.0000

XLON

05003050000038890-E0QFLlNX0fyc

10:18:01

68

5,004.0000

XLON

05003050000038890-E0QFLlNX0fye

10:18:04

22

5,004.0000

XLON

05003050000038909-E0QFLlNX0g3q

10:19:07

130

5,002.0000

XLON

05003050000037411-E0QFLlNX0hCt

10:21:37

184

5,002.0000

XLON

05003050000039400-E0QFLlNX0k0z

10:24:01

251

5,000.0000

XLON

05003050000039250-E0QFLlNX0lqe

10:24:01

83

4,999.0000

XLON

07003070000039403-E0QFLlNX0lqo

10:24:13

90

4,997.0000

XLON

07003070000039719-E0QFLlNX0m9q

10:24:17

257

4,995.0000

XLON

07003070000040256-E0QFLlNX0mI1

10:27:12

190

4,995.0000

XLON

05003050000041103-E0QFLlNX0ovk

10:27:41

167

4,994.0000

XLON

07003070000040849-E0QFLlNX0pDc

10:27:53

153

4,993.0000

XLON

05003050000041612-E0QFLlNX0pOC

10:27:55

194

4,992.0000

XLON

05003050000041591-E0QFLlNX0pP5

10:34:17

180

4,993.0000

XLON

07003070000043504-E0QFLlNX0uc4

10:34:41

42

4,993.0000

XLON

05003050000043569-E0QFLlNX0uxs

10:35:20

154

4,991.0000

XLON

07003070000042806-E0QFLlNX0vXn

10:37:03

89

4,991.0000

XLON

07003070000044217-E0QFLlNX0wil

10:41:05

133

4,992.0000

XLON

05003050000044863-E0QFLlNX0zr3

10:41:05

138

4,992.0000

XLON

05003050000044863-E0QFLlNX0zr1

10:41:24

116

4,992.0000

XLON

07003070000045355-E0QFLlNX10Hc

10:45:00

347

4,992.0000

XLON

07003070000046065-E0QFLlNX13Kc

10:45:00

347

4,993.0000

XLON

07003070000046088-E0QFLlNX13K5

10:46:10

70

4,989.0000

XLON

05003050000046475-E0QFLlNX14JW

10:46:10

166

4,989.0000

XLON

07003070000046403-E0QFLlNX14JU

10:47:43

197

4,989.0000

XLON

07003070000047745-E0QFLlNX15hL

10:50:10

197

4,989.0000

XLON

05003050000048316-E0QFLlNX18Wn

10:50:10

176

4,989.0000

XLON

07003070000048061-E0QFLlNX18Wh

10:50:21

179

4,987.0000

XLON

05003050000048032-E0QFLlNX19Dp

10:52:59

74

4,987.0000

XLON

05003050000049072-E0QFLlNX1D9y

10:53:14

94

4,986.0000

XLON

07003070000049248-E0QFLlNX1DLp

10:55:33

198

4,988.0000

XLON

07003070000049893-E0QFLlNX1GIH

10:56:03

160

4,992.0000

XLON

05003050000050176-E0QFLlNX1H4H

10:56:03

38

4,992.0000

XLON

05003050000050176-E0QFLlNX1H4J

10:58:07

200

4,996.0000

XLON

07003070000050707-E0QFLlNX1Iig

10:59:14

185

4,995.0000

XLON

05003050000050662-E0QFLlNX1K0T

10:59:24

90

4,993.0000

XLON

07003070000051079-E0QFLlNX1KEN

10:59:24

27

4,993.0000

XLON

07003070000051079-E0QFLlNX1KES

11:01:55

160

4,996.0000

XLON

07003070000051652-E0QFLlNX1NwQ

11:01:55

134

4,997.0000

XLON

05003050000051691-E0QFLlNX1Nw0

11:03:03

139

4,998.0000

XLON

05003050000052081-E0QFLlNX1P8M

11:05:01

139

4,997.0000

XLON

07003070000052043-E0QFLlNX1RUO

11:05:01

142

4,998.0000

XLON

07003070000052631-E0QFLlNX1RUA

11:08:17

195

5,000.0000

XLON

05003050000053422-E0QFLlNX1W4D

11:09:14

135

5,010.0000

XLON

05003050000053675-E0QFLlNX1XaJ

11:13:08

127

5,010.0000

XLON

05003050000053896-E0QFLlNX1cN5

11:13:08

8

5,010.0000

XLON

05003050000053896-E0QFLlNX1cN9

11:13:08

60

5,010.0000

XLON

07003070000054646-E0QFLlNX1cNF

11:14:24

272

5,010.0000

XLON

07003070000055012-E0QFLlNX1dPW

11:15:03

79

5,008.0000

XLON

05003050000053676-E0QFLlNX1eAv

11:15:03

90

5,008.0000

XLON

07003070000053742-E0QFLlNX1eAt

11:16:38

192

5,026.0000

XLON

07003070000055418-E0QFLlNX1g4U

11:17:44

146

5,042.0000

XLON

07003070000055767-E0QFLlNX1hRP

11:18:51

114

5,040.0000

XLON

05003050000055660-E0QFLlNX1ifG

11:18:53

43

5,038.0000

XLON

07003070000055727-E0QFLlNX1ihN

11:18:53

22

5,038.0000

XLON

07003070000055727-E0QFLlNX1ihQ

11:20:26

95

5,044.0000

XLON

05003050000056165-E0QFLlNX1kRd

11:20:26

142

5,044.0000

XLON

07003070000056165-E0QFLlNX1kRb

11:20:32

153

5,040.0000

XLON

05003050000056093-E0QFLlNX1kWz

11:24:50

174

5,040.0000

XLON

05003050000057220-E0QFLlNX1oK5

11:24:50

20

5,040.0000

XLON

05003050000057220-E0QFLlNX1oK7

11:25:15

72

5,038.0000

XLON

07003070000057246-E0QFLlNX1oqO

11:27:01

107

5,038.0000

XLON

07003070000057845-E0QFLlNX1rFM

11:27:12

84

5,034.0000

XLON

07003070000056552-E0QFLlNX1rPk

11:27:12

64

5,034.0000

XLON

07003070000057621-E0QFLlNX1rPm

11:27:12

84

5,036.0000

XLON

05003050000056481-E0QFLlNX1rOd

11:27:12

64

5,036.0000

XLON

07003070000057701-E0QFLlNX1rOl

11:30:45

124

5,048.0000

XLON

05003050000058726-E0QFLlNX1vP4

11:31:10

150

5,046.0000

XLON

07003070000058871-E0QFLlNX1vux

11:31:20

106

5,044.0000

XLON

05003050000058333-E0QFLlNX1w8s

11:34:00

104

5,048.0000

XLON

07003070000059515-E0QFLlNX1ypT

11:34:24

69

5,048.0000

XLON

05003050000059616-E0QFLlNX1z7k

11:35:03

87

5,048.0000

XLON

07003070000059689-E0QFLlNX1zZT

11:36:36

98

5,042.0000

XLON

05003050000059236-E0QFLlNX20yi

11:36:36

3

5,042.0000

XLON

05003050000059236-E0QFLlNX20yK

11:36:36

145

5,046.0000

XLON

07003070000059224-E0QFLlNX20wO

11:36:36

169

5,048.0000

XLON

07003070000059971-E0QFLlNX20vs

11:39:00

94

5,040.0000

XLON

07003070000060393-E0QFLlNX23o9

11:40:41

104

5,032.0000

XLON

05003050000060766-E0QFLlNX25L4

11:40:41

155

5,032.0000

XLON

07003070000060831-E0QFLlNX25L6

11:46:15

130

5,052.0000

XLON

05003050000063099-E0QFLlNX2Ard

11:48:08

1

5,064.0000

XLON

07003070000063773-E0QFLlNX2CWE

11:49:03

165

5,064.0000

XLON

07003070000063773-E0QFLlNX2CvT

11:49:22

77

5,064.0000

XLON

05003050000063986-E0QFLlNX2D8w

11:49:50

127

5,064.0000

XLON

05003050000064113-E0QFLlNX2DPA

11:50:02

113

5,062.0000

XLON

07003070000063581-E0QFLlNX2DbP

11:50:02

88

5,064.0000

XLON

05003050000064287-E0QFLlNX2DaT

11:50:55

105

5,060.0000

XLON

05003050000063453-E0QFLlNX2E6s

11:50:55

145

5,060.0000

XLON

07003070000064028-E0QFLlNX2E6u

11:52:21

124

5,066.0000

XLON

05003050000064909-E0QFLlNX2FSG

11:52:51

161

5,064.0000

XLON

07003070000064827-E0QFLlNX2Fqk

11:52:53

16

5,062.0000

XLON

05003050000064635-E0QFLlNX2Ftp

11:53:04

120

5,062.0000

XLON

05003050000064635-E0QFLlNX2G2e

11:53:16

125

5,060.0000

XLON

05003050000064989-E0QFLlNX2GBb

11:57:19

108

5,048.0000

XLON

07003070000065463-E0QFLlNX2JS3

11:57:19

137

5,050.0000

XLON

05003050000065436-E0QFLlNX2JRG

11:57:20

145

5,046.0000

XLON

07003070000066111-E0QFLlNX2JTW

11:59:12

108

5,038.0000

XLON

05003050000066325-E0QFLlNX2LAG

12:03:04

162

5,042.0000

XLON

07003070000068291-E0QFLlNX2PFL

12:06:04

91

5,050.0000

XLON

05003050000069419-E0QFLlNX2RjX

12:06:04

111

5,050.0000

XLON

05003050000069419-E0QFLlNX2RjZ

12:06:33

160

5,048.0000

XLON

07003070000069447-E0QFLlNX2SKP

12:06:41

172

5,044.0000

XLON

07003070000069374-E0QFLlNX2SPf

12:11:20

141

5,048.0000

XLON

07003070000070928-E0QFLlNX2WJs

12:14:36

105

5,054.0000

XLON

07003070000071200-E0QFLlNX2ZEH

12:14:36

63

5,054.0000

XLON

07003070000071491-E0QFLlNX2ZEJ

12:14:43

157

5,054.0000

XLON

07003070000072001-E0QFLlNX2ZHf

12:15:00

150

5,052.0000

XLON

07003070000071014-E0QFLlNX2ZS6

12:15:00

181

5,052.0000

XLON

07003070000071578-E0QFLlNX2ZS8

12:16:04

212

5,052.0000

XLON

05003050000072364-E0QFLlNX2aBN

12:18:41

203

5,052.0000

XLON

07003070000072803-E0QFLlNX2cXT

12:18:41

252

5,054.0000

XLON

05003050000072992-E0QFLlNX2cVw

12:20:35

135

5,054.0000

XLON

07003070000073347-E0QFLlNX2eBq

12:21:38

148

5,052.0000

XLON

07003070000073304-E0QFLlNX2fCM

12:25:02

139

5,056.0000

XLON

07003070000074510-E0QFLlNX2hqK

12:27:39

26

5,056.0000

XLON

05003050000075465-E0QFLlNX2jat

12:29:19

117

5,056.0000

XLON

05003050000075931-E0QFLlNX2l5h

12:29:19

19

5,056.0000

XLON

05003050000075931-E0QFLlNX2l5j

12:32:12

214

5,058.0000

XLON

07003070000076762-E0QFLlNX2n9F

12:32:21

266

5,056.0000

XLON

07003070000076031-E0QFLlNX2nIm

12:33:06

139

5,054.0000

XLON

05003050000074333-E0QFLlNX2oX5

12:33:06

63

5,054.0000

XLON

07003070000075482-E0QFLlNX2oX7

12:35:19

177

5,054.0000

XLON

05003050000077398-E0QFLlNX2q4y

12:36:17

177

5,052.0000

XLON

05003050000076872-E0QFLlNX2qoy

12:36:17

54

5,052.0000

XLON

05003050000076872-E0QFLlNX2qp0

12:36:45

131

5,050.0000

XLON

07003070000077363-E0QFLlNX2rLu

12:39:24

320

5,058.0000

XLON

05003050000079044-E0QFLlNX2tXR

12:39:49

212

5,056.0000

XLON

07003070000078575-E0QFLlNX2txb

12:41:46

144

5,056.0000

XLON

05003050000079902-E0QFLlNX2viT

12:46:25

139

5,064.0000

XLON

07003070000080711-E0QFLlNX32iu

12:47:37

89

5,064.0000

XLON

07003070000081564-E0QFLlNX33rD

12:47:37

100

5,066.0000

XLON

05003050000081902-E0QFLlNX33p5

12:47:37

68

5,068.0000

XLON

07003070000081861-E0QFLlNX33op

12:47:37

16

5,068.0000

XLON

07003070000081861-E0QFLlNX33or

12:47:37

111

5,070.0000

XLON

07003070000081860-E0QFLlNX33o0

12:47:37

101

5,068.0000

XLON

05003050000081901-E0QFLlNX33oO

12:47:50

125

5,060.0000

XLON

07003070000081895-E0QFLlNX34UF

12:50:02

192

5,060.0000

XLON

07003070000082488-E0QFLlNX37Lp

12:52:28

70

5,060.0000

XLON

05003050000082966-E0QFLlNX3A7e

12:52:28

92

5,060.0000

XLON

05003050000082966-E0QFLlNX3A7i

12:53:03

60

5,060.0000

XLON

07003070000083464-E0QFLlNX3Ac2

12:53:03

121

5,060.0000

XLON

07003070000083464-E0QFLlNX3Ac6

12:53:37

138

5,058.0000

XLON

05003050000081934-E0QFLlNX3B0N

12:56:08

210

5,064.0000

XLON

07003070000084339-E0QFLlNX3DDh

12:57:18

90

5,066.0000

XLON

07003070000084374-E0QFLlNX3E75

12:57:45

194

5,066.0000

XLON

05003050000084861-E0QFLlNX3EWx

13:00:00

181

5,070.0000

XLON

07003070000085313-E0QFLlNX3G5i

13:00:03

98

5,068.0000

XLON

05003050000085300-E0QFLlNX3GGv

13:01:51

50

5,062.0000

XLON

05003050000085872-E0QFLlNX3I9x

13:03:51

9

5,064.0000

XLON

05003050000086387-E0QFLlNX3JlK

13:03:51

74

5,064.0000

XLON

07003070000086091-E0QFLlNX3JlI

13:06:46

76

5,066.0000

XLON

05003050000087195-E0QFLlNX3Maj

13:06:46

152

5,066.0000

XLON

05003050000087195-E0QFLlNX3Mas

13:10:02

186

5,066.0000

XLON

07003070000088452-E0QFLlNX3QOW

13:10:21

52

5,066.0000

XLON

07003070000088534-E0QFLlNX3QVq

13:10:21

11

5,066.0000

XLON

07003070000088534-E0QFLlNX3QVs

13:11:42

8

5,066.0000

XLON

05003050000089019-E0QFLlNX3RwH

13:11:52

58

5,064.0000

XLON

05003050000086387-E0QFLlNX3S4a

13:11:52

39

5,064.0000

XLON

05003050000086965-E0QFLlNX3S4c

13:16:25

239

5,070.0000

XLON

07003070000090319-E0QFLlNX3WMz

13:17:03

228

5,070.0000

XLON

05003050000090390-E0QFLlNX3Wsj

13:17:15

1

5,068.0000

XLON

05003050000090290-E0QFLlNX3XBS

13:19:31

154

5,076.0000

XLON

05003050000091230-E0QFLlNX3ZRH

13:19:39

84

5,074.0000

XLON

07003070000091249-E0QFLlNX3Zf1

13:19:39

185

5,078.0000

XLON

05003050000091288-E0QFLlNX3Ze6

13:19:39

216

5,076.0000

XLON

05003050000091236-E0QFLlNX3ZeC

13:20:55

62

5,074.0000

XLON

07003070000091249-E0QFLlNX3ahV

13:21:47

168

5,076.0000

XLON

05003050000091774-E0QFLlNX3bPv

13:22:56

90

5,074.0000

XLON

05003050000091382-E0QFLlNX3cRy

13:22:56

8

5,074.0000

XLON

07003070000091249-E0QFLlNX3cRu

13:22:56

59

5,074.0000

XLON

05003050000091684-E0QFLlNX3cS0

13:25:06

211

5,082.0000

XLON

07003070000092716-E0QFLlNX3eDH

13:27:51

103

5,082.0000

XLON

07003070000093512-E0QFLlNX3gvW

13:27:51

122

5,082.0000

XLON

07003070000093512-E0QFLlNX3gvY

13:30:01

114

5,088.0000

XLON

05003050000094560-E0QFLlNX3kIP

13:30:26

211

5,098.0000

XLON

05003050000095019-E0QFLlNX3mBv

13:30:26

201

5,098.0000

XLON

07003070000094966-E0QFLlNX3mBx

13:32:10

212

5,116.0000

XLON

07003070000097982-E0QFLlNX3sQ7

13:32:46

290

5,118.0000

XLON

07003070000098617-E0QFLlNX3u0M

13:33:51

115

5,120.0000

XLON

07003070000099354-E0QFLlNX3wOL

13:34:47

207

5,118.0000

XLON

05003050000100005-E0QFLlNX3xe5

13:35:09

180

5,116.0000

XLON

05003050000098314-E0QFLlNX3yKd

13:35:14

63

5,112.0000

XLON

05003050000100398-E0QFLlNX3yda

13:36:45

102

5,110.0000

XLON

05003050000101590-E0QFLlNX40m6

13:37:46

150

5,110.0000

XLON

05003050000102275-E0QFLlNX42DF

13:39:26

179

5,118.0000

XLON

07003070000103169-E0QFLlNX44JL

13:39:30

100

5,116.0000

XLON

05003050000102869-E0QFLlNX44QD

13:41:27

176

5,112.0000

XLON

05003050000104290-E0QFLlNX47dL

13:42:44

3

5,114.0000

XLON

07003070000105190-E0QFLlNX49Mh

13:43:52

113

5,144.0000

XLON

07003070000105653-E0QFLlNX4ApE

13:43:52

31

5,144.0000

XLON

07003070000105653-E0QFLlNX4ApG

13:44:04

94

5,142.0000

XLON

05003050000105701-E0QFLlNX4BGk

13:44:13

144

5,148.0000

XLON

07003070000105791-E0QFLlNX4BYR

13:44:29

14

5,150.0000

XLON

07003070000105927-E0QFLlNX4ByW

13:44:32

87

5,150.0000

XLON

07003070000105927-E0QFLlNX4C2J

13:45:20

101

5,162.0000

XLON

05003050000106464-E0QFLlNX4D5v

13:45:47

101

5,162.0000

XLON

07003070000106542-E0QFLlNX4Dsk

13:46:09

119

5,160.0000

XLON

07003070000106685-E0QFLlNX4EG0

13:47:46

67

5,166.0000

XLON

07003070000107716-E0QFLlNX4Gww

13:47:46

118

5,168.0000

XLON

05003050000107803-E0QFLlNX4Gv3

13:49:41

150

5,148.0000

XLON

07003070000108589-E0QFLlNX4JxY

13:49:46

150

5,144.0000

XLON

07003070000108418-E0QFLlNX4K1c

13:51:08

59

5,130.0000

XLON

07003070000108998-E0QFLlNX4Lqv

13:51:13

62

5,130.0000

XLON

05003050000109474-E0QFLlNX4Lxy

13:51:53

120

5,128.0000

XLON

05003050000109418-E0QFLlNX4Mgs

13:54:24

157

5,132.0000

XLON

07003070000110816-E0QFLlNX4Pri

13:56:23

154

5,138.0000

XLON

05003050000111866-E0QFLlNX4ShT

13:56:23

34

5,138.0000

XLON

05003050000111866-E0QFLlNX4ShV

13:56:23

19

5,138.0000

XLON

05003050000111866-E0QFLlNX4ShX

13:58:00

154

5,136.0000

XLON

05003050000111722-E0QFLlNX4UdZ

13:59:07

190

5,142.0000

XLON

05003050000113005-E0QFLlNX4Vib

13:59:53

222

5,140.0000

XLON

05003050000113216-E0QFLlNX4WRa

14:00:01

104

5,144.0000

XLON

07003070000113307-E0QFLlNX4WsI

14:02:01

133

5,150.0000

XLON

05003050000114202-E0QFLlNX4ZUG

14:02:18

146

5,148.0000

XLON

07003070000114036-E0QFLlNX4Zme

14:02:18

118

5,146.0000

XLON

07003070000113729-E0QFLlNX4Zmv

14:03:16

134

5,156.0000

XLON

05003050000114701-E0QFLlNX4auL

14:03:31

155

5,154.0000

XLON

05003050000114684-E0QFLlNX4bKc

14:05:39

96

5,156.0000

XLON

05003050000115358-E0QFLlNX4e5D

14:07:37

186

5,164.0000

XLON

05003050000116446-E0QFLlNX4g9k

14:08:02

186

5,162.0000

XLON

05003050000116217-E0QFLlNX4gWF

14:08:31

82

5,160.0000

XLON

07003070000116566-E0QFLlNX4h5Q

14:08:31

188

5,158.0000

XLON

05003050000116648-E0QFLlNX4h5a

14:09:38

29

5,152.0000

XLON

07003070000117178-E0QFLlNX4idX

14:09:38

91

5,156.0000

XLON

07003070000117177-E0QFLlNX4ic3

14:09:38

118

5,154.0000

XLON

05003050000117278-E0QFLlNX4icF

14:14:15

166

5,158.0000

XLON

05003050000118739-E0QFLlNX4mcJ

14:15:11

245

5,158.0000

XLON

05003050000119024-E0QFLlNX4nsG

14:20:03

162

5,170.0000

XLON

05003050000120798-E0QFLlNX4uEP

14:20:04

178

5,168.0000

XLON

07003070000120672-E0QFLlNX4uHW

14:20:04

70

5,170.0000

XLON

05003050000121057-E0QFLlNX4uHK

14:20:04

73

5,170.0000

XLON

05003050000121057-E0QFLlNX4uHM

14:20:53

68

5,170.0000

XLON

05003050000121220-E0QFLlNX4vH6

14:22:16

193

5,164.0000

XLON

05003050000121416-E0QFLlNX4wS4

14:22:16

173

5,166.0000

XLON

07003070000120234-E0QFLlNX4wRW

14:22:16

209

5,168.0000

XLON

05003050000121415-E0QFLlNX4wQo

14:26:04

212

5,164.0000

XLON

05003050000123318-E0QFLlNX50wL

14:27:25

209

5,162.0000

XLON

07003070000122741-E0QFLlNX52Vs

14:27:25

163

5,164.0000

XLON

07003070000123245-E0QFLlNX52VS

14:27:25

167

5,166.0000

XLON

05003050000123752-E0QFLlNX52V1

14:29:23

120

5,156.0000

XLON

05003050000123974-E0QFLlNX551r

14:29:23

168

5,158.0000

XLON

07003070000124005-E0QFLlNX550k

14:29:24

202

5,154.0000

XLON

05003050000124102-E0QFLlNX552W

14:29:24

185

5,154.0000

XLON

07003070000123874-E0QFLlNX552U

14:29:50

174

5,152.0000

XLON

05003050000125416-E0QFLlNX55hp

14:29:53

254

5,150.0000

XLON

07003070000125684-E0QFLlNX55rc

14:31:04

308

5,154.0000

XLON

07003070000126129-E0QFLlNX5Cl9

14:31:35

191

5,152.0000

XLON

05003050000126197-E0QFLlNX5F1s

14:31:35

102

5,152.0000

XLON

05003050000126398-E0QFLlNX5F1u

14:31:41

257

5,150.0000

XLON

05003050000127786-E0QFLlNX5FUK

14:31:45

177

5,150.0000

XLON

05003050000127786-E0QFLlNX5FgU

14:32:02

186

5,148.0000

XLON

07003070000128352-E0QFLlNX5Gbc

14:32:47

79

5,136.0000

XLON

07003070000130154-E0QFLlNX5JMX

14:32:47

150

5,136.0000

XLON

07003070000130154-E0QFLlNX5JMh

14:32:53

344

5,134.0000

XLON

07003070000130156-E0QFLlNX5Jd0

14:33:10

114

5,132.0000

XLON

05003050000130519-E0QFLlNX5Kpd

14:34:30

148

5,160.0000

XLON

07003070000132019-E0QFLlNX5PSt

14:34:31

3

5,160.0000

XLON

07003070000132019-E0QFLlNX5PVj

14:35:09

150

5,162.0000

XLON

05003050000132502-E0QFLlNX5RcA

14:35:30

224

5,160.0000

XLON

07003070000132409-E0QFLlNX5ST6

14:35:33

65

5,158.0000

XLON

07003070000133050-E0QFLlNX5SnQ

14:36:16

240

5,160.0000

XLON

07003070000133691-E0QFLlNX5VQZ

14:36:23

208

5,158.0000

XLON

05003050000133828-E0QFLlNX5VlW

14:37:45

176

5,156.0000

XLON

05003050000135879-E0QFLlNX5a02

14:39:26

161

5,160.0000

XLON

07003070000137049-E0QFLlNX5eGL

14:39:26

47

5,160.0000

XLON

07003070000137049-E0QFLlNX5eGO

14:40:09

120

5,164.0000

XLON

05003050000137775-E0QFLlNX5g5B

14:40:09

95

5,164.0000

XLON

07003070000137626-E0QFLlNX5g5D

14:41:07

239

5,180.0000

XLON

07003070000138521-E0QFLlNX5ii3

14:41:12

144

5,182.0000

XLON

07003070000138653-E0QFLlNX5j8Y

14:41:12

61

5,182.0000

XLON

07003070000138654-E0QFLlNX5j8a

14:42:33

219

5,188.0000

XLON

05003050000139775-E0QFLlNX5nCg

14:42:48

249

5,180.0000

XLON

07003070000140119-E0QFLlNX5o4c

14:43:02

116

5,176.0000

XLON

07003070000140120-E0QFLlNX5olb

14:43:02

196

5,178.0000

XLON

05003050000140288-E0QFLlNX5ok8

14:44:43

157

5,186.0000

XLON

07003070000141171-E0QFLlNX5t09

14:44:46

173

5,184.0000

XLON

05003050000141339-E0QFLlNX5t9y

14:45:00

188

5,182.0000

XLON

07003070000141172-E0QFLlNX5tqG

14:46:26

46

5,180.0000

XLON

05003050000142568-E0QFLlNX5xuk

14:46:26

96

5,180.0000

XLON

05003050000142568-E0QFLlNX5xud

14:46:51

81

5,176.0000

XLON

07003070000142377-E0QFLlNX5ykG

14:46:51

5

5,176.0000

XLON

07003070000142377-E0QFLlNX5ykJ

14:46:51

198

5,178.0000

XLON

05003050000142527-E0QFLlNX5yhO

14:48:02

207

5,184.0000

XLON

07003070000143927-E0QFLlNX62G9

14:48:25

163

5,182.0000

XLON

07003070000143757-E0QFLlNX63Bc

14:49:39

182

5,190.0000

XLON

07003070000145275-E0QFLlNX66dh

14:49:58

165

5,186.0000

XLON

05003050000145272-E0QFLlNX67Pb

14:50:18

148

5,184.0000

XLON

07003070000145308-E0QFLlNX68LV

14:51:58

203

5,184.0000

XLON

07003070000147140-E0QFLlNX6CYX

14:51:58

203

5,180.0000

XLON

05003050000146980-E0QFLlNX6CYt

14:51:58

156

5,182.0000

XLON

07003070000146880-E0QFLlNX6CYh

14:53:05

107

5,160.0000

XLON

05003050000148478-E0QFLlNX6FG9

14:53:05

161

5,162.0000

XLON

07003070000147963-E0QFLlNX6FF8

14:53:05

134

5,164.0000

XLON

05003050000148132-E0QFLlNX6FEe

14:55:03

145

5,168.0000

XLON

07003070000149213-E0QFLlNX6Ika

14:55:03

189

5,170.0000

XLON

05003050000149392-E0QFLlNX6Ihc

14:55:49

101

5,166.0000

XLON

05003050000149651-E0QFLlNX6Jm3

14:56:05

147

5,168.0000

XLON

07003070000150531-E0QFLlNX6KLl

14:56:05

15

5,168.0000

XLON

07003070000150531-E0QFLlNX6KLn

14:57:06

172

5,170.0000

XLON

07003070000150754-E0QFLlNX6MHw

14:57:09

107

5,166.0000

XLON

05003050000151195-E0QFLlNX6MXD

14:57:48

192

5,166.0000

XLON

05003050000152167-E0QFLlNX6OAT

14:57:48

192

5,168.0000

XLON

07003070000151954-E0QFLlNX6O9t

14:57:52

207

5,164.0000

XLON

07003070000151956-E0QFLlNX6OGr

15:00:38

169

5,154.0000

XLON

05003050000153966-E0QFLlNX6USy

15:00:38

145

5,156.0000

XLON

07003070000153981-E0QFLlNX6USZ

15:00:41

73

5,150.0000

XLON

07003070000153982-E0QFLlNX6UbT

15:01:12

169

5,138.0000

XLON

05003050000155029-E0QFLlNX6Vjm

15:01:16

28

5,138.0000

XLON

05003050000155029-E0QFLlNX6Vtn

15:01:35

1

5,138.0000

XLON

05003050000155029-E0QFLlNX6WOr

15:01:39

87

5,136.0000

XLON

07003070000154840-E0QFLlNX6WVZ

15:01:39

111

5,136.0000

XLON

07003070000154840-E0QFLlNX6WV6

15:02:56

172

5,116.0000

XLON

07003070000156362-E0QFLlNX6aHl

15:02:57

143

5,112.0000

XLON

07003070000156364-E0QFLlNX6aNy

15:02:57

39

5,114.0000

XLON

05003050000156532-E0QFLlNX6aJo

15:02:57

161

5,114.0000

XLON

05003050000156532-E0QFLlNX6aJs

15:04:29

182

5,102.0000

XLON

07003070000157467-E0QFLlNX6eE6

15:06:29

70

5,136.0000

XLON

05003050000158948-E0QFLlNX6jUi

15:06:37

178

5,134.0000

XLON

07003070000158514-E0QFLlNX6jtM

15:06:40

108

5,128.0000

XLON

07003070000158851-E0QFLlNX6k8g

15:06:40

178

5,130.0000

XLON

07003070000158495-E0QFLlNX6k7x

15:08:26

185

5,136.0000

XLON

05003050000160210-E0QFLlNX6nJ6

15:08:57

1

5,134.0000

XLON

05003050000159856-E0QFLlNX6o34

15:08:57

168

5,134.0000

XLON

05003050000159856-E0QFLlNX6o3D

15:09:00

7

5,132.0000

XLON

07003070000160295-E0QFLlNX6o9G

15:09:15

101

5,128.0000

XLON

05003050000160710-E0QFLlNX6ohH

15:09:30

175

5,126.0000

XLON

07003070000160879-E0QFLlNX6pRy

15:09:30

161

5,128.0000

XLON

05003050000161097-E0QFLlNX6pRO

15:10:21

102

5,124.0000

XLON

05003050000161384-E0QFLlNX6rRP

15:11:05

154

5,122.0000

XLON

07003070000162167-E0QFLlNX6t5Z

15:11:12

154

5,120.0000

XLON

05003050000162412-E0QFLlNX6tNa

15:11:18

182

5,118.0000

XLON

07003070000162169-E0QFLlNX6tgU

15:12:45

188

5,092.0000

XLON

07003070000163723-E0QFLlNX6yCC

15:13:22

87

5,096.0000

XLON

05003050000164078-E0QFLlNX71Ez

15:16:04

153

5,110.0000

XLON

05003050000165608-E0QFLlNX78Gs

15:16:05

184

5,108.0000

XLON

07003070000165329-E0QFLlNX78Le

15:17:57

279

5,112.0000

XLON

07003070000167745-E0QFLlNX7CjP

15:18:05

199

5,116.0000

XLON

05003050000168204-E0QFLlNX7D7W

15:18:06

168

5,114.0000

XLON

07003070000167921-E0QFLlNX7D8h

15:18:25

135

5,108.0000

XLON

07003070000168005-E0QFLlNX7EJp

15:19:34

264

5,102.0000

XLON

07003070000169355-E0QFLlNX7Gku

15:19:34

264

5,104.0000

XLON

05003050000169610-E0QFLlNX7Gk5

15:19:39

176

5,100.0000

XLON

05003050000169611-E0QFLlNX7H0q

15:21:11

117

5,102.0000

XLON

05003050000171354-E0QFLlNX7KQC

15:21:21

129

5,098.0000

XLON

05003050000171355-E0QFLlNX7KlA

15:21:21

164

5,100.0000

XLON

07003070000171148-E0QFLlNX7KkW

15:23:16

164

5,088.0000

XLON

05003050000173181-E0QFLlNX7P4o

15:23:17

117

5,086.0000

XLON

05003050000173015-E0QFLlNX7P9W

15:24:27

172

5,082.0000

XLON

05003050000174453-E0QFLlNX7S8h

15:24:29

157

5,078.0000

XLON

05003050000174454-E0QFLlNX7SFa

15:24:29

85

5,080.0000

XLON

07003070000173232-E0QFLlNX7SEb

15:24:29

64

5,080.0000

XLON

07003070000174266-E0QFLlNX7SEf

15:26:17

185

5,080.0000

XLON

05003050000176170-E0QFLlNX7WVY

15:26:34

172

5,078.0000

XLON

07003070000175936-E0QFLlNX7Wxb

15:27:17

59

5,068.0000

XLON

05003050000177187-E0QFLlNX7YKN

15:28:23

135

5,080.0000

XLON

05003050000177988-E0QFLlNX7b4q

15:29:39

108

5,084.0000

XLON

05003050000178834-E0QFLlNX7dvQ

15:29:39

293

5,084.0000

XLON

05003050000178935-E0QFLlNX7dvS

15:29:39

131

5,084.0000

XLON

07003070000178754-E0QFLlNX7dvU

15:31:32

263

5,100.0000

XLON

05003050000181329-E0QFLlNX7iMf

15:33:01

209

5,110.0000

XLON

05003050000182650-E0QFLlNX7m5e

15:33:51

104

5,108.0000

XLON

05003050000182506-E0QFLlNX7nxV

15:33:51

122

5,108.0000

XLON

07003070000182276-E0QFLlNX7nxT

15:34:26

111

5,106.0000

XLON

07003070000183928-E0QFLlNX7pSh

15:34:26

98

5,106.0000

XLON

07003070000183928-E0QFLlNX7pSk

15:34:28

192

5,102.0000

XLON

05003050000183657-E0QFLlNX7pWs

15:34:28

251

5,102.0000

XLON

05003050000184064-E0QFLlNX7pWu

15:36:25

182

5,104.0000

XLON

05003050000185643-E0QFLlNX7uZk

15:36:37

248

5,102.0000

XLON

07003070000185500-E0QFLlNX7v30

15:37:53

200

5,100.0000

XLON

05003050000187086-E0QFLlNX7xcu

15:39:38

85

5,122.0000

XLON

05003050000188525-E0QFLlNX81Mi

15:39:38

112

5,122.0000

XLON

05003050000188525-E0QFLlNX81Mk

15:40:38

125

5,122.0000

XLON

05003050000188809-E0QFLlNX83L3

15:40:38

34

5,122.0000

XLON

07003070000188638-E0QFLlNX83L5

15:40:38

86

5,122.0000

XLON

07003070000188638-E0QFLlNX83L7

15:41:58

301

5,124.0000

XLON

07003070000189711-E0QFLlNX86J5

15:42:07

188

5,122.0000

XLON

05003050000189714-E0QFLlNX86nN

15:42:07

35

5,122.0000

XLON

05003050000189714-E0QFLlNX86nP

15:42:15

121

5,120.0000

XLON

05003050000190168-E0QFLlNX873p

15:43:06

215

5,126.0000

XLON

05003050000191176-E0QFLlNX895B

15:43:06

29

5,126.0000

XLON

05003050000191176-E0QFLlNX895D

15:43:43

209

5,124.0000

XLON

05003050000191035-E0QFLlNX8A7U

15:45:04

110

5,130.0000

XLON

05003050000192782-E0QFLlNX8CYq

15:45:04

52

5,130.0000

XLON

05003050000192782-E0QFLlNX8CYs

15:45:04

26

5,130.0000

XLON

05003050000192782-E0QFLlNX8CYu

15:45:04

20

5,130.0000

XLON

05003050000192782-E0QFLlNX8CYw

15:46:05

2

5,130.0000

XLON

05003050000193608-E0QFLlNX8Ehw

15:46:22

125

5,128.0000

XLON

05003050000192504-E0QFLlNX8FN7

15:46:22

69

5,128.0000

XLON

07003070000192387-E0QFLlNX8FN9

15:46:30

22

5,126.0000

XLON

05003050000192783-E0QFLlNX8FhW

15:47:35

86

5,130.0000

XLON

05003050000194828-E0QFLlNX8Hh1

15:47:45

136

5,130.0000

XLON

05003050000194965-E0QFLlNX8Hse

15:47:45

110

5,130.0000

XLON

05003050000194965-E0QFLlNX8Hsg

15:47:45

101

5,130.0000

XLON

05003050000194965-E0QFLlNX8Hsi

15:47:49

43

5,128.0000

XLON

07003070000194610-E0QFLlNX8I1a

15:47:49

91

5,128.0000

XLON

07003070000194610-E0QFLlNX8I1e

15:49:11

130

5,126.0000

XLON

05003050000192783-E0QFLlNX8KTr

15:49:48

237

5,126.0000

XLON

05003050000196653-E0QFLlNX8Lot

15:50:20

324

5,124.0000

XLON

05003050000196447-E0QFLlNX8N9t

15:51:25

269

5,128.0000

XLON

05003050000197661-E0QFLlNX8Pig

15:53:04

226

5,132.0000

XLON

05003050000199669-E0QFLlNX8TGD

15:53:04

27

5,132.0000

XLON

05003050000199669-E0QFLlNX8TGF

15:54:26

110

5,132.0000

XLON

07003070000200506-E0QFLlNX8VxS

15:54:26

2

5,132.0000

XLON

07003070000200506-E0QFLlNX8VxU

15:54:26

52

5,132.0000

XLON

07003070000200506-E0QFLlNX8VxW

15:54:26

25

5,132.0000

XLON

07003070000200506-E0QFLlNX8VxY

15:54:26

14

5,132.0000

XLON

07003070000200506-E0QFLlNX8Vxa

15:55:04

2

5,134.0000

XLON

05003050000201001-E0QFLlNX8X3y

15:55:04

20

5,134.0000

XLON

05003050000201001-E0QFLlNX8X40

15:55:42

192

5,136.0000

XLON

05003050000201372-E0QFLlNX8YJs

15:55:49

90

5,132.0000

XLON

05003050000200873-E0QFLlNX8Ybq

15:56:07

310

5,132.0000

XLON

07003070000201480-E0QFLlNX8ZJm

15:56:17

172

5,128.0000

XLON

05003050000201504-E0QFLlNX8ZoD

15:56:17

63

5,128.0000

XLON

05003050000201612-E0QFLlNX8ZoF

15:56:17

138

5,130.0000

XLON

07003070000201217-E0QFLlNX8ZnW

15:56:17

118

5,130.0000

XLON

07003070000201452-E0QFLlNX8ZnY

15:57:45

286

5,132.0000

XLON

07003070000202438-E0QFLlNX8cuW

16:00:03

252

5,132.0000

XLON

05003050000203793-E0QFLlNX8h6z

16:00:24

224

5,130.0000

XLON

05003050000202594-E0QFLlNX8i6b

16:00:26

140

5,128.0000

XLON

07003070000203596-E0QFLlNX8iFF

16:01:24

52

5,124.0000

XLON

07003070000204985-E0QFLlNX8k0X

16:01:24

3

5,124.0000

XLON

07003070000204985-E0QFLlNX8k0Z

16:01:24

26

5,124.0000

XLON

07003070000204985-E0QFLlNX8k0b

16:01:24

110

5,124.0000

XLON

07003070000204985-E0QFLlNX8k0d

16:01:24

42

5,124.0000

XLON

07003070000204985-E0QFLlNX8k0f

16:01:26

163

5,120.0000

XLON

05003050000204977-E0QFLlNX8k4c

16:01:26

250

5,122.0000

XLON

07003070000204810-E0QFLlNX8k3Q

16:03:01

302

5,114.0000

XLON

05003050000206117-E0QFLlNX8nJz

16:03:01

4

5,114.0000

XLON

05003050000206118-E0QFLlNX8nK1

16:03:01

197

5,114.0000

XLON

05003050000206118-E0QFLlNX8nK5

16:04:45

40

5,114.0000

XLON

07003070000207526-E0QFLlNX8r69

16:04:45

80

5,114.0000

XLON

07003070000207526-E0QFLlNX8r6B

16:04:45

30

5,114.0000

XLON

07003070000207526-E0QFLlNX8r6D

16:04:45

52

5,114.0000

XLON

07003070000207526-E0QFLlNX8r6F

16:06:06

102

5,118.0000

XLON

05003050000208703-E0QFLlNX8tbi

16:06:06

115

5,118.0000

XLON

05003050000208703-E0QFLlNX8tbk

16:06:06

2

5,118.0000

XLON

05003050000208703-E0QFLlNX8tbm

16:06:06

110

5,118.0000

XLON

05003050000208703-E0QFLlNX8tbo

16:07:46

104

5,118.0000

XLON

07003070000209549-E0QFLlNX8x5U

16:07:46

110

5,118.0000

XLON

07003070000209549-E0QFLlNX8x5W

16:07:46

115

5,118.0000

XLON

07003070000209549-E0QFLlNX8x5Y

16:09:26

106

5,118.0000

XLON

07003070000210603-E0QFLlNX904z

16:09:55

295

5,118.0000

XLON

05003050000211041-E0QFLlNX913p

16:09:55

15

5,118.0000

XLON

05003050000211041-E0QFLlNX913s

16:12:07

354

5,128.0000

XLON

05003050000212604-E0QFLlNX96CV

16:13:46

342

5,132.0000

XLON

05003050000213647-E0QFLlNX99XH

16:13:54

138

5,132.0000

XLON

05003050000213768-E0QFLlNX99qI

16:13:54

105

5,132.0000

XLON

05003050000213768-E0QFLlNX99qK

16:15:04

306

5,136.0000

XLON

07003070000214058-E0QFLlNX9CUX

16:15:14

100

5,136.0000

XLON

07003070000214300-E0QFLlNX9Cpz

16:15:20

64

5,132.0000

XLON

05003050000214239-E0QFLlNX9D3w

16:15:20

81

5,132.0000

XLON

07003070000214080-E0QFLlNX9D3u

16:15:20

133

5,134.0000

XLON

07003070000213738-E0QFLlNX9D3F

16:15:20

303

5,134.0000

XLON

07003070000214013-E0QFLlNX9D3J

16:16:08

112

5,140.0000

XLON

07003070000214492-E0QFLlNX9EoS

16:16:08

241

5,140.0000

XLON

07003070000214492-E0QFLlNX9EoU

16:17:05

71

5,138.0000

XLON

07003070000214537-E0QFLlNX9GY7

16:17:39

198

5,140.0000

XLON

05003050000214674-E0QFLlNX9HpG

16:17:39

98

5,140.0000

XLON

07003070000214554-E0QFLlNX9HpI

16:17:43

8

5,140.0000

XLON

07003070000214554-E0QFLlNX9I5H

16:18:05

138

5,140.0000

XLON

07003070000214578-E0QFLlNX9IkA

16:18:05

100

5,140.0000

XLON

07003070000214578-E0QFLlNX9IkC

16:18:05

49

5,140.0000

XLON

07003070000214578-E0QFLlNX9IkE

16:18:05

24

5,140.0000

XLON

07003070000214578-E0QFLlNX9IkG

16:18:05

16

5,140.0000

XLON

07003070000214578-E0QFLlNX9IkI

16:18:05

21

5,140.0000

XLON

07003070000214578-E0QFLlNX9IkK

16:18:05

2

5,140.0000

XLON

07003070000214578-E0QFLlNX9IkM

16:18:11

293

5,136.0000

XLON

05003050000214673-E0QFLlNX9Ith

16:18:11

410

5,138.0000

XLON

07003070000214564-E0QFLlNX9It2

16:19:31

294

5,124.0000

XLON

07003070000214642-E0QFLlNX9LcG

16:19:42

45

5,122.0000

XLON

05003050000214771-E0QFLlNX9Lt7

16:19:42

367

5,122.0000

XLON

05003050000214771-E0QFLlNX9Lt9

16:21:26

227

5,128.0000

XLON

07003070000214769-E0QFLlNX9PAp

16:21:26

116

5,128.0000

XLON

07003070000214769-E0QFLlNX9PAr

16:21:40

480

5,126.0000

XLON

07003070000214744-E0QFLlNX9PdD

16:22:46

365

5,134.0000

XLON

05003050000214953-E0QFLlNX9RMQ

16:24:38

72

5,136.0000

XLON

05003050000215039-E0QFLlNX9Upr

16:24:38

305

5,136.0000

XLON

07003070000214904-E0QFLlNX9Upn

16:24:38

518

5,136.0000

XLON

07003070000214913-E0QFLlNX9Upp

16:25:35

320

5,138.0000

XLON

05003050000215108-E0QFLlNX9XJL

16:26:10

94

5,132.0000

XLON

05003050000215160-E0QFLlNX9Yh5

16:26:23

93

5,132.0000

XLON

05003050000215160-E0QFLlNX9ZJA

16:26:39

120

5,130.0000

XLON

07003070000215021-E0QFLlNX9a1P

16:26:39

38

5,130.0000

XLON

07003070000215021-E0QFLlNX9a1N

16:28:02

83

5,126.0000

XLON

05003050000215244-E0QFLlNX9dHu

16:28:02

75

5,126.0000

XLON

07003070000215124-E0QFLlNX9dHw

16:28:55

218

5,128.0000

XLON

05003050000215301-E0QFLlNX9g8U

 

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
 
 
POSAKDBPABKDKBD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,001.04
Change-105.80