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

23rd Jan 2026 07:00

RNS Number : 0315Q
Ashtead Group PLC
23 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 22 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:

74,568

 

 

Date of transaction:

22 January 2026

 

 

Average price paid per share (pence):

5,189.3234

 

 

Lowest price paid per share (pence):

5,118.0000

 

 

Highest price paid per share (pence):

5,266.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,871,635 (excluding Treasury shares), and the Company will hold 35,483,198 ordinary shares in Treasury.

 

The figure of 415,871,635 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

08:01:00

330

5,160.0000

XLON

07003070000005303-E0Q0qZiyVHMz

08:01:09

243

5,164.0000

XLON

07003070000005328-E0Q0qZiyVHtj

08:03:09

336

5,158.0000

XLON

07003070000005913-E0Q0qZiyVMrZ

08:03:09

264

5,156.0000

XLON

05003050000005879-E0Q0qZiyVMrh

08:04:38

81

5,154.0000

XLON

05003050000006307-E0Q0qZiyVQVu

08:04:38

52

5,154.0000

XLON

05003050000006307-E0Q0qZiyVQVx

08:04:38

84

5,154.0000

XLON

05003050000006307-E0Q0qZiyVQVz

08:06:18

242

5,164.0000

XLON

05003050000006665-E0Q0qZiyVUlo

08:08:13

205

5,160.0000

XLON

05003050000007023-E0Q0qZiyVYfq

08:08:13

52

5,160.0000

XLON

05003050000007023-E0Q0qZiyVYfs

08:08:27

318

5,158.0000

XLON

05003050000006950-E0Q0qZiyVZ9W

08:09:23

255

5,158.0000

XLON

05003050000007214-E0Q0qZiyVbX0

08:09:26

216

5,154.0000

XLON

05003050000007198-E0Q0qZiyVbhS

08:11:01

3

5,142.0000

XLON

05003050000007472-E0Q0qZiyVhSP

08:11:01

4

5,142.0000

XLON

05003050000007472-E0Q0qZiyVhSR

08:11:01

34

5,142.0000

XLON

05003050000007472-E0Q0qZiyVhST

08:12:02

169

5,146.0000

XLON

07003070000007624-E0Q0qZiyVjab

08:12:23

186

5,142.0000

XLON

05003050000007520-E0Q0qZiyVkYo

08:12:23

9

5,142.0000

XLON

05003050000007520-E0Q0qZiyVkYs

08:12:41

191

5,138.0000

XLON

05003050000007737-E0Q0qZiyVlqO

08:12:52

207

5,134.0000

XLON

07003070000007762-E0Q0qZiyVmUa

08:14:50

149

5,144.0000

XLON

07003070000008042-E0Q0qZiyVraQ

08:15:28

85

5,138.0000

XLON

05003050000007997-E0Q0qZiyVtJL

08:15:53

139

5,138.0000

XLON

05003050000007997-E0Q0qZiyVuWa

08:16:29

177

5,138.0000

XLON

05003050000009057-E0Q0qZiyVw53

08:17:24

95

5,134.0000

XLON

07003070000008923-E0Q0qZiyVxox

08:17:24

55

5,134.0000

XLON

07003070000008923-E0Q0qZiyVxoz

08:17:41

68

5,128.0000

XLON

07003070000009781-E0Q0qZiyVyPy

08:19:16

77

5,128.0000

XLON

07003070000010765-E0Q0qZiyW1Zf

08:19:25

217

5,124.0000

XLON

07003070000010819-E0Q0qZiyW27y

08:19:31

89

5,122.0000

XLON

07003070000010169-E0Q0qZiyW2OB

08:20:02

64

5,120.0000

XLON

07003070000009903-E0Q0qZiyW397

08:20:03

1

5,120.0000

XLON

07003070000009903-E0Q0qZiyW3Be

08:21:04

166

5,122.0000

XLON

05003050000011898-E0Q0qZiyW5Ny

08:23:04

2

5,118.0000

XLON

07003070000011957-E0Q0qZiyW8eB

08:23:04

177

5,118.0000

XLON

07003070000011957-E0Q0qZiyW8dx

08:24:26

91

5,122.0000

XLON

07003070000013934-E0Q0qZiyWBvj

08:25:06

100

5,138.0000

XLON

07003070000014350-E0Q0qZiyWDHP

08:25:06

109

5,140.0000

XLON

05003050000014350-E0Q0qZiyWDGv

08:25:07

109

5,136.0000

XLON

05003050000014240-E0Q0qZiyWDJp

08:26:03

185

5,130.0000

XLON

07003070000014912-E0Q0qZiyWEWH

08:28:16

183

5,140.0000

XLON

05003050000016167-E0Q0qZiyWHnS

08:28:26

199

5,138.0000

XLON

07003070000015795-E0Q0qZiyWI2N

08:29:37

143

5,134.0000

XLON

05003050000016994-E0Q0qZiyWJm9

08:31:05

209

5,134.0000

XLON

05003050000018225-E0Q0qZiyWMLi

08:32:26

146

5,140.0000

XLON

07003070000018973-E0Q0qZiyWOlk

08:33:00

37

5,136.0000

XLON

05003050000019470-E0Q0qZiyWQ0g

08:33:00

153

5,136.0000

XLON

05003050000019470-E0Q0qZiyWQ0Q

08:34:31

184

5,134.0000

XLON

05003050000020576-E0Q0qZiyWRuq

08:34:55

140

5,132.0000

XLON

07003070000019483-E0Q0qZiyWSPt

08:34:55

21

5,132.0000

XLON

07003070000019483-E0Q0qZiyWSPw

08:36:11

153

5,138.0000

XLON

07003070000021288-E0Q0qZiyWUAL

08:36:50

195

5,136.0000

XLON

05003050000021293-E0Q0qZiyWVTP

08:40:26

161

5,144.0000

XLON

05003050000022747-E0Q0qZiyWaN0

08:40:26

151

5,144.0000

XLON

07003070000022723-E0Q0qZiyWaMy

08:41:01

44

5,146.0000

XLON

07003070000023479-E0Q0qZiyWbLR

08:41:17

45

5,144.0000

XLON

05003050000023585-E0Q0qZiyWbpG

08:42:33

128

5,140.0000

XLON

07003070000022571-E0Q0qZiyWdNv

08:43:19

166

5,142.0000

XLON

05003050000024240-E0Q0qZiyWePy

08:45:04

227

5,140.0000

XLON

07003070000024068-E0Q0qZiyWgSh

08:46:01

38

5,140.0000

XLON

05003050000025323-E0Q0qZiyWheI

08:46:01

134

5,140.0000

XLON

05003050000025323-E0Q0qZiyWheK

08:46:01

10

5,140.0000

XLON

05003050000025323-E0Q0qZiyWheM

08:48:05

152

5,144.0000

XLON

05003050000025781-E0Q0qZiyWjzW

08:48:53

84

5,142.0000

XLON

05003050000025954-E0Q0qZiyWkpE

08:48:53

80

5,142.0000

XLON

05003050000025954-E0Q0qZiyWkp9

08:50:29

48

5,142.0000

XLON

07003070000026954-E0Q0qZiyWn4T

08:50:29

121

5,142.0000

XLON

07003070000026954-E0Q0qZiyWn4Z

08:52:35

110

5,144.0000

XLON

07003070000027141-E0Q0qZiyWpLQ

08:52:35

138

5,144.0000

XLON

07003070000027141-E0Q0qZiyWpLT

08:52:35

165

5,146.0000

XLON

05003050000027371-E0Q0qZiyWpKk

08:53:18

133

5,142.0000

XLON

05003050000027754-E0Q0qZiyWqYR

08:53:18

31

5,142.0000

XLON

05003050000027754-E0Q0qZiyWqYZ

08:54:25

166

5,142.0000

XLON

07003070000028515-E0Q0qZiyWs9i

08:56:01

107

5,140.0000

XLON

07003070000029164-E0Q0qZiyWtlX

08:56:01

45

5,140.0000

XLON

07003070000029164-E0Q0qZiyWtlZ

08:56:01

17

5,140.0000

XLON

07003070000029164-E0Q0qZiyWtlb

08:56:43

139

5,138.0000

XLON

07003070000027787-E0Q0qZiyWuOv

08:58:08

3

5,134.0000

XLON

05003050000030304-E0Q0qZiyWwIx

08:58:08

155

5,134.0000

XLON

05003050000030304-E0Q0qZiyWwIl

08:58:37

185

5,132.0000

XLON

07003070000030276-E0Q0qZiyWwkj

08:59:49

119

5,132.0000

XLON

05003050000031436-E0Q0qZiyWxyo

09:00:27

119

5,130.0000

XLON

07003070000031431-E0Q0qZiyWyyS

09:01:59

125

5,134.0000

XLON

07003070000033869-E0Q0qZiyX1Fz

09:02:41

26

5,134.0000

XLON

07003070000034411-E0Q0qZiyX2di

09:02:41

27

5,134.0000

XLON

07003070000034411-E0Q0qZiyX2dk

09:02:41

50

5,134.0000

XLON

07003070000034411-E0Q0qZiyX2dm

09:04:25

15

5,136.0000

XLON

05003050000035602-E0Q0qZiyX5Dm

09:04:25

45

5,136.0000

XLON

05003050000035602-E0Q0qZiyX5Do

09:04:57

55

5,136.0000

XLON

05003050000036002-E0Q0qZiyX5qL

09:06:33

86

5,136.0000

XLON

05003050000037098-E0Q0qZiyX7s9

09:06:33

9

5,136.0000

XLON

05003050000037098-E0Q0qZiyX7sB

09:07:16

71

5,136.0000

XLON

07003070000037479-E0Q0qZiyX8pu

09:08:25

35

5,132.0000

XLON

07003070000033499-E0Q0qZiyXABs

09:08:36

111

5,132.0000

XLON

07003070000033499-E0Q0qZiyXAOu

09:09:21

43

5,136.0000

XLON

05003050000038715-E0Q0qZiyXBDS

09:09:21

57

5,136.0000

XLON

05003050000038715-E0Q0qZiyXBDU

09:09:21

17

5,136.0000

XLON

05003050000038715-E0Q0qZiyXBDW

09:09:21

17

5,136.0000

XLON

05003050000038715-E0Q0qZiyXBDY

09:09:23

44

5,130.0000

XLON

05003050000038490-E0Q0qZiyXBL8

09:09:23

65

5,130.0000

XLON

05003050000038490-E0Q0qZiyXBLA

09:09:23

83

5,132.0000

XLON

07003070000038518-E0Q0qZiyXBKC

09:09:39

1

5,128.0000

XLON

07003070000035504-E0Q0qZiyXBZg

09:12:09

240

5,132.0000

XLON

07003070000040243-E0Q0qZiyXEdo

09:12:41

44

5,130.0000

XLON

05003050000039838-E0Q0qZiyXFQX

09:12:41

132

5,130.0000

XLON

05003050000039838-E0Q0qZiyXFQZ

09:12:41

31

5,132.0000

XLON

05003050000040581-E0Q0qZiyXFQ9

09:12:41

115

5,132.0000

XLON

05003050000040581-E0Q0qZiyXFQB

09:14:21

128

5,130.0000

XLON

07003070000041385-E0Q0qZiyXGuJ

09:16:01

63

5,132.0000

XLON

05003050000042575-E0Q0qZiyXIUJ

09:16:33

104

5,132.0000

XLON

05003050000042802-E0Q0qZiyXIyX

09:18:13

59

5,132.0000

XLON

05003050000043626-E0Q0qZiyXKaX

09:18:13

49

5,132.0000

XLON

05003050000043626-E0Q0qZiyXKaZ

09:18:32

91

5,130.0000

XLON

05003050000041767-E0Q0qZiyXL0s

09:18:32

70

5,130.0000

XLON

05003050000043310-E0Q0qZiyXL0w

09:19:39

87

5,130.0000

XLON

05003050000044496-E0Q0qZiyXMCW

09:20:04

57

5,130.0000

XLON

05003050000044496-E0Q0qZiyXMiS

09:22:18

79

5,130.0000

XLON

07003070000045454-E0Q0qZiyXPGR

09:22:41

66

5,130.0000

XLON

07003070000045454-E0Q0qZiyXPe9

09:22:41

45

5,130.0000

XLON

07003070000046468-E0Q0qZiyXPeB

09:23:50

100

5,134.0000

XLON

05003050000046980-E0Q0qZiyXQyN

09:23:50

81

5,134.0000

XLON

07003070000046963-E0Q0qZiyXQyP

09:23:55

70

5,132.0000

XLON

05003050000046803-E0Q0qZiyXR1Q

09:24:21

146

5,132.0000

XLON

05003050000047453-E0Q0qZiyXRoh

09:24:21

17

5,132.0000

XLON

05003050000047453-E0Q0qZiyXRoj

09:26:01

27

5,132.0000

XLON

07003070000048462-E0Q0qZiyXTIY

09:26:01

115

5,132.0000

XLON

07003070000048462-E0Q0qZiyXTIa

09:26:01

58

5,132.0000

XLON

07003070000048462-E0Q0qZiyXTIc

09:28:59

186

5,134.0000

XLON

05003050000049273-E0Q0qZiyXVoZ

09:30:38

160

5,144.0000

XLON

07003070000050623-E0Q0qZiyXXWd

09:31:08

168

5,146.0000

XLON

07003070000051148-E0Q0qZiyXY8j

09:36:14

216

5,152.0000

XLON

07003070000053923-E0Q0qZiyXcfE

09:37:22

225

5,154.0000

XLON

07003070000054304-E0Q0qZiyXdX4

09:37:50

208

5,152.0000

XLON

05003050000054279-E0Q0qZiyXdwE

09:39:28

31

5,154.0000

XLON

05003050000055470-E0Q0qZiyXfNB

09:39:48

202

5,152.0000

XLON

05003050000054986-E0Q0qZiyXfhE

09:40:36

53

5,152.0000

XLON

05003050000056034-E0Q0qZiyXgFb

09:42:35

164

5,154.0000

XLON

07003070000056794-E0Q0qZiyXi8U

09:51:08

161

5,164.0000

XLON

07003070000060782-E0Q0qZiyXp5p

09:51:09

134

5,164.0000

XLON

07003070000061077-E0Q0qZiyXp6Z

09:51:09

29

5,164.0000

XLON

07003070000061077-E0Q0qZiyXp6b

09:51:09

145

5,164.0000

XLON

07003070000061077-E0Q0qZiyXp6d

09:51:09

75

5,164.0000

XLON

07003070000061077-E0Q0qZiyXp6f

09:51:09

114

5,164.0000

XLON

07003070000061077-E0Q0qZiyXp6h

09:51:44

72

5,164.0000

XLON

05003050000061390-E0Q0qZiyXpk6

09:52:11

225

5,164.0000

XLON

07003070000061437-E0Q0qZiyXqGq

09:52:19

209

5,162.0000

XLON

05003050000060197-E0Q0qZiyXqOa

09:53:24

37

5,162.0000

XLON

07003070000062190-E0Q0qZiyXrAf

09:53:24

45

5,162.0000

XLON

07003070000062190-E0Q0qZiyXrAh

09:53:56

103

5,160.0000

XLON

07003070000062345-E0Q0qZiyXrYO

09:57:37

180

5,166.0000

XLON

05003050000063764-E0Q0qZiyXuY3

09:57:44

144

5,162.0000

XLON

05003050000062854-E0Q0qZiyXugC

09:57:44

87

5,162.0000

XLON

05003050000062854-E0Q0qZiyXugF

09:58:40

73

5,164.0000

XLON

05003050000064089-E0Q0qZiyXvgg

09:58:50

109

5,164.0000

XLON

05003050000064089-E0Q0qZiyXvnu

09:58:50

1

5,164.0000

XLON

05003050000064089-E0Q0qZiyXvnk

09:59:06

199

5,162.0000

XLON

07003070000063973-E0Q0qZiyXw1a

10:00:41

157

5,162.0000

XLON

07003070000064500-E0Q0qZiyXxqA

10:02:16

138

5,156.0000

XLON

07003070000065076-E0Q0qZiyXzOR

10:02:16

131

5,160.0000

XLON

07003070000064481-E0Q0qZiyXzN0

10:02:16

38

5,162.0000

XLON

05003050000065354-E0Q0qZiyXzMq

10:02:16

55

5,162.0000

XLON

05003050000065354-E0Q0qZiyXzMs

10:02:16

45

5,162.0000

XLON

05003050000065354-E0Q0qZiyXzMu

10:03:39

103

5,164.0000

XLON

05003050000065714-E0Q0qZiyY0Wo

10:03:39

86

5,164.0000

XLON

05003050000065784-E0Q0qZiyY0Wq

10:05:04

106

5,164.0000

XLON

07003070000066260-E0Q0qZiyY1Wn

10:05:04

26

5,164.0000

XLON

07003070000066260-E0Q0qZiyY1Wp

10:09:26

142

5,164.0000

XLON

07003070000067555-E0Q0qZiyY539

10:09:32

14

5,162.0000

XLON

05003050000066852-E0Q0qZiyY5M9

10:12:16

185

5,164.0000

XLON

07003070000068696-E0Q0qZiyY8Bi

10:12:17

123

5,162.0000

XLON

05003050000066852-E0Q0qZiyY8CT

10:12:17

68

5,162.0000

XLON

07003070000068554-E0Q0qZiyY8CX

10:12:37

94

5,160.0000

XLON

05003050000066319-E0Q0qZiyY8Ny

10:13:24

72

5,160.0000

XLON

07003070000069142-E0Q0qZiyY9A4

10:14:07

67

5,162.0000

XLON

05003050000069431-E0Q0qZiyY9jt

10:14:23

84

5,160.0000

XLON

07003070000069330-E0Q0qZiyY9x1

10:15:17

133

5,160.0000

XLON

05003050000069843-E0Q0qZiyYAor

10:16:14

133

5,158.0000

XLON

05003050000069758-E0Q0qZiyYBnY

10:17:17

105

5,158.0000

XLON

05003050000070681-E0Q0qZiyYCmd

10:17:37

13

5,156.0000

XLON

07003070000070401-E0Q0qZiyYD0x

10:17:37

134

5,156.0000

XLON

07003070000070401-E0Q0qZiyYD12

10:19:01

92

5,156.0000

XLON

07003070000070951-E0Q0qZiyYDze

10:21:21

132

5,162.0000

XLON

05003050000072059-E0Q0qZiyYHpL

10:23:25

121

5,162.0000

XLON

07003070000072797-E0Q0qZiyYKpF

10:24:05

169

5,160.0000

XLON

05003050000072364-E0Q0qZiyYLQg

10:27:35

138

5,164.0000

XLON

07003070000073658-E0Q0qZiyYOfd

10:28:21

152

5,162.0000

XLON

07003070000073475-E0Q0qZiyYPIv

10:28:24

31

5,162.0000

XLON

07003070000074344-E0Q0qZiyYPLQ

10:29:14

83

5,168.0000

XLON

05003050000074641-E0Q0qZiyYQ0p

10:29:14

49

5,168.0000

XLON

05003050000074641-E0Q0qZiyYQ0r

10:29:17

136

5,164.0000

XLON

07003070000074572-E0Q0qZiyYQ3i

10:30:04

3

5,162.0000

XLON

07003070000074840-E0Q0qZiyYQkV

10:30:04

26

5,162.0000

XLON

07003070000074840-E0Q0qZiyYQkX

10:30:43

118

5,162.0000

XLON

05003050000075200-E0Q0qZiyYRKD

10:31:22

120

5,160.0000

XLON

07003070000074462-E0Q0qZiyYRwI

10:31:44

3

5,160.0000

XLON

07003070000075429-E0Q0qZiyYSCN

10:32:00

106

5,160.0000

XLON

07003070000075451-E0Q0qZiyYSMa

10:34:25

164

5,156.0000

XLON

05003050000075494-E0Q0qZiyYUBK

10:35:04

32

5,154.0000

XLON

07003070000076371-E0Q0qZiyYUis

10:35:04

132

5,154.0000

XLON

07003070000076371-E0Q0qZiyYUiu

10:36:32

107

5,152.0000

XLON

05003050000075992-E0Q0qZiyYVp7

10:37:06

161

5,148.0000

XLON

07003070000076870-E0Q0qZiyYWOQ

10:39:11

110

5,150.0000

XLON

07003070000077397-E0Q0qZiyYY3f

10:39:11

143

5,152.0000

XLON

07003070000077596-E0Q0qZiyYY32

10:40:04

59

5,148.0000

XLON

07003070000077893-E0Q0qZiyYYgN

10:40:04

39

5,148.0000

XLON

07003070000077893-E0Q0qZiyYYgP

10:40:04

24

5,148.0000

XLON

07003070000077893-E0Q0qZiyYYgR

10:42:48

36

5,148.0000

XLON

07003070000078673-E0Q0qZiyYaSB

10:42:48

120

5,148.0000

XLON

07003070000078673-E0Q0qZiyYaSD

10:42:54

156

5,146.0000

XLON

05003050000078464-E0Q0qZiyYaUi

10:43:24

36

5,148.0000

XLON

07003070000078815-E0Q0qZiyYaoK

10:43:24

34

5,148.0000

XLON

07003070000078815-E0Q0qZiyYaoM

10:43:24

38

5,148.0000

XLON

07003070000078815-E0Q0qZiyYaoO

10:44:21

100

5,144.0000

XLON

05003050000078891-E0Q0qZiyYbXp

10:46:32

25

5,142.0000

XLON

07003070000079758-E0Q0qZiyYd11

10:46:32

45

5,142.0000

XLON

07003070000079758-E0Q0qZiyYd13

10:46:44

91

5,142.0000

XLON

05003050000079916-E0Q0qZiyYd7K

10:48:24

45

5,144.0000

XLON

07003070000080287-E0Q0qZiyYe86

10:48:24

10

5,144.0000

XLON

07003070000080287-E0Q0qZiyYe88

10:49:07

45

5,144.0000

XLON

07003070000080471-E0Q0qZiyYeey

10:49:07

28

5,144.0000

XLON

07003070000080471-E0Q0qZiyYef0

10:53:07

149

5,148.0000

XLON

05003050000080863-E0Q0qZiyYhI7

10:53:26

116

5,146.0000

XLON

05003050000080850-E0Q0qZiyYhh5

10:55:37

167

5,148.0000

XLON

05003050000082438-E0Q0qZiyYjUR

10:55:37

50

5,148.0000

XLON

05003050000082438-E0Q0qZiyYjUT

10:57:17

73

5,150.0000

XLON

07003070000082820-E0Q0qZiyYkCb

10:57:17

56

5,150.0000

XLON

07003070000082820-E0Q0qZiyYkCd

10:57:17

47

5,150.0000

XLON

07003070000082820-E0Q0qZiyYkCf

10:58:24

11

5,150.0000

XLON

05003050000083208-E0Q0qZiyYlPo

10:58:24

93

5,150.0000

XLON

05003050000083208-E0Q0qZiyYlPq

10:58:24

11

5,150.0000

XLON

05003050000083208-E0Q0qZiyYlPs

10:58:24

62

5,150.0000

XLON

05003050000083208-E0Q0qZiyYlPu

11:00:04

12

5,150.0000

XLON

05003050000083762-E0Q0qZiyYmwc

11:00:04

9

5,150.0000

XLON

05003050000083762-E0Q0qZiyYmwe

11:00:04

15

5,150.0000

XLON

05003050000083762-E0Q0qZiyYmwg

11:00:04

13

5,150.0000

XLON

05003050000083762-E0Q0qZiyYmwi

11:00:04

52

5,150.0000

XLON

05003050000083762-E0Q0qZiyYmwk

11:00:04

60

5,150.0000

XLON

05003050000083762-E0Q0qZiyYmwm

11:01:44

167

5,150.0000

XLON

05003050000084318-E0Q0qZiyYo4d

11:01:44

108

5,150.0000

XLON

05003050000084318-E0Q0qZiyYo4f

11:01:44

39

5,150.0000

XLON

05003050000084318-E0Q0qZiyYo4h

11:02:00

240

5,148.0000

XLON

05003050000082772-E0Q0qZiyYoEy

11:04:05

99

5,144.0000

XLON

05003050000085125-E0Q0qZiyYq9I

11:05:04

119

5,144.0000

XLON

05003050000085622-E0Q0qZiyYqjM

11:05:04

19

5,144.0000

XLON

05003050000085622-E0Q0qZiyYqjO

11:07:23

113

5,148.0000

XLON

05003050000086181-E0Q0qZiyYruZ

11:07:26

82

5,146.0000

XLON

05003050000085689-E0Q0qZiyYrwj

11:10:23

58

5,148.0000

XLON

05003050000087196-E0Q0qZiyYttd

11:10:23

38

5,148.0000

XLON

05003050000087196-E0Q0qZiyYttf

11:10:23

103

5,148.0000

XLON

05003050000087196-E0Q0qZiyYtth

11:13:17

130

5,150.0000

XLON

07003070000087870-E0Q0qZiyYvhr

11:13:17

34

5,150.0000

XLON

07003070000087870-E0Q0qZiyYvhu

11:13:46

178

5,148.0000

XLON

07003070000087529-E0Q0qZiyYwIw

11:13:47

119

5,144.0000

XLON

05003050000086613-E0Q0qZiyYwbt

11:15:10

53

5,142.0000

XLON

07003070000089093-E0Q0qZiyYzon

11:15:10

71

5,142.0000

XLON

07003070000089093-E0Q0qZiyYzoe

11:15:27

124

5,140.0000

XLON

07003070000089072-E0Q0qZiyZ0OH

11:18:25

96

5,136.0000

XLON

05003050000090448-E0Q0qZiyZ6Uf

11:20:26

212

5,136.0000

XLON

07003070000091787-E0Q0qZiyZ98H

11:21:51

40

5,136.0000

XLON

05003050000092586-E0Q0qZiyZAoP

11:21:53

91

5,136.0000

XLON

05003050000092586-E0Q0qZiyZAts

11:22:16

125

5,134.0000

XLON

05003050000090380-E0Q0qZiyZBUZ

11:22:36

95

5,132.0000

XLON

07003070000092436-E0Q0qZiyZBr7

11:24:02

1

5,136.0000

XLON

07003070000093224-E0Q0qZiyZDQI

11:24:58

112

5,136.0000

XLON

07003070000093224-E0Q0qZiyZEpn

11:25:51

77

5,136.0000

XLON

07003070000093932-E0Q0qZiyZG2c

11:25:51

51

5,136.0000

XLON

07003070000093932-E0Q0qZiyZG2e

11:26:44

90

5,136.0000

XLON

07003070000094246-E0Q0qZiyZHBT

11:28:24

103

5,134.0000

XLON

07003070000093209-E0Q0qZiyZIyr

11:28:24

94

5,136.0000

XLON

07003070000094862-E0Q0qZiyZIxx

11:28:24

33

5,136.0000

XLON

07003070000094862-E0Q0qZiyZIxz

11:28:24

34

5,136.0000

XLON

07003070000094862-E0Q0qZiyZIy1

11:30:19

113

5,140.0000

XLON

05003050000095676-E0Q0qZiyZLRy

11:30:19

113

5,142.0000

XLON

07003070000095560-E0Q0qZiyZLRo

11:31:21

84

5,146.0000

XLON

07003070000096051-E0Q0qZiyZOzM

11:31:47

10

5,146.0000

XLON

07003070000096532-E0Q0qZiyZQwg

11:31:47

63

5,146.0000

XLON

07003070000096532-E0Q0qZiyZQwi

11:32:16

80

5,142.0000

XLON

05003050000096672-E0Q0qZiyZRld

11:35:05

120

5,146.0000

XLON

07003070000097647-E0Q0qZiyZUVq

11:36:01

98

5,144.0000

XLON

05003050000097404-E0Q0qZiyZW79

11:37:00

87

5,144.0000

XLON

05003050000098964-E0Q0qZiyZXQ3

11:38:34

114

5,140.0000

XLON

05003050000098839-E0Q0qZiyZZ8e

11:39:26

105

5,142.0000

XLON

07003070000099691-E0Q0qZiyZaKD

11:40:10

67

5,144.0000

XLON

07003070000100026-E0Q0qZiyZbGp

11:40:10

80

5,144.0000

XLON

07003070000100026-E0Q0qZiyZbGr

11:40:47

137

5,140.0000

XLON

05003050000100187-E0Q0qZiyZc1o

11:42:25

74

5,144.0000

XLON

05003050000100967-E0Q0qZiyZeCM

11:42:25

81

5,144.0000

XLON

07003070000100775-E0Q0qZiyZeCK

11:47:42

74

5,146.0000

XLON

05003050000101367-E0Q0qZiyZkDa

11:47:42

96

5,146.0000

XLON

07003070000101166-E0Q0qZiyZkDY

11:47:42

110

5,146.0000

XLON

05003050000102709-E0Q0qZiyZkDe

11:48:24

75

5,146.0000

XLON

07003070000103018-E0Q0qZiyZkzj

11:52:20

166

5,152.0000

XLON

07003070000104057-E0Q0qZiyZpUZ

11:52:20

18

5,154.0000

XLON

07003070000104241-E0Q0qZiyZpTf

11:52:20

171

5,154.0000

XLON

07003070000104241-E0Q0qZiyZpTi

11:56:25

254

5,154.0000

XLON

07003070000105537-E0Q0qZiyZuIx

11:57:16

40

5,156.0000

XLON

05003050000106192-E0Q0qZiyZv7P

11:57:58

148

5,156.0000

XLON

05003050000106344-E0Q0qZiyZvcE

11:57:58

169

5,154.0000

XLON

07003070000105768-E0Q0qZiyZvcQ

11:59:43

137

5,158.0000

XLON

07003070000106752-E0Q0qZiyZx8U

11:59:46

27

5,158.0000

XLON

07003070000106752-E0Q0qZiyZxB3

12:00:43

67

5,158.0000

XLON

07003070000107348-E0Q0qZiyZyNa

12:01:49

25

5,158.0000

XLON

07003070000107348-E0Q0qZiyZzNE

12:02:14

56

5,158.0000

XLON

07003070000107348-E0Q0qZiyZztu

12:02:14

1

5,158.0000

XLON

07003070000107348-E0Q0qZiyZztr

12:02:14

5

5,158.0000

XLON

07003070000107348-E0Q0qZiyZztd

12:02:29

121

5,156.0000

XLON

07003070000106352-E0Q0qZiya08t

12:02:29

31

5,156.0000

XLON

07003070000106352-E0Q0qZiya08y

12:02:42

86

5,154.0000

XLON

07003070000107010-E0Q0qZiya0O4

12:04:00

159

5,156.0000

XLON

07003070000108893-E0Q0qZiya1i4

12:04:35

86

5,156.0000

XLON

07003070000109098-E0Q0qZiya22X

12:05:49

106

5,154.0000

XLON

05003050000109557-E0Q0qZiya31M

12:07:53

117

5,154.0000

XLON

05003050000110610-E0Q0qZiya4as

12:10:58

68

5,156.0000

XLON

07003070000110443-E0Q0qZiya7k7

12:12:44

69

5,156.0000

XLON

05003050000110812-E0Q0qZiya9Dd

12:12:44

114

5,156.0000

XLON

07003070000110551-E0Q0qZiya9Db

12:12:44

92

5,156.0000

XLON

05003050000112044-E0Q0qZiya9Dl

12:12:44

70

5,156.0000

XLON

07003070000111408-E0Q0qZiya9Dj

12:13:58

31

5,158.0000

XLON

07003070000112534-E0Q0qZiyaA7E

12:17:56

146

5,160.0000

XLON

07003070000114020-E0Q0qZiyaDzr

12:17:56

52

5,160.0000

XLON

07003070000114020-E0Q0qZiyaDzt

12:19:28

45

5,160.0000

XLON

07003070000114478-E0Q0qZiyaF8o

12:19:28

90

5,160.0000

XLON

07003070000114478-E0Q0qZiyaF8q

12:20:00

60

5,160.0000

XLON

07003070000114615-E0Q0qZiyaFOE

12:20:04

27

5,160.0000

XLON

05003050000114868-E0Q0qZiyaFSX

12:20:04

39

5,160.0000

XLON

05003050000114868-E0Q0qZiyaFSZ

12:20:04

119

5,160.0000

XLON

05003050000114868-E0Q0qZiyaFSb

12:21:44

41

5,160.0000

XLON

05003050000115352-E0Q0qZiyaGkO

12:27:50

360

5,168.0000

XLON

07003070000116666-E0Q0qZiyaLIY

12:28:21

142

5,166.0000

XLON

05003050000115872-E0Q0qZiyaLpp

12:28:21

140

5,166.0000

XLON

05003050000115872-E0Q0qZiyaLpr

12:28:21

73

5,166.0000

XLON

07003070000116440-E0Q0qZiyaLpt

12:32:03

303

5,178.0000

XLON

05003050000118873-E0Q0qZiyaRhY

12:33:48

138

5,178.0000

XLON

05003050000119578-E0Q0qZiyaVDN

12:34:10

70

5,176.0000

XLON

05003050000120279-E0Q0qZiyaVnL

12:34:20

1

5,174.0000

XLON

05003050000118654-E0Q0qZiyaVwm

12:35:10

217

5,176.0000

XLON

07003070000120462-E0Q0qZiyaWhQ

12:39:29

114

5,176.0000

XLON

07003070000122126-E0Q0qZiyaa6d

12:39:29

114

5,176.0000

XLON

07003070000122126-E0Q0qZiyaa6f

12:39:43

167

5,178.0000

XLON

07003070000122134-E0Q0qZiyaaIf

12:42:13

178

5,182.0000

XLON

07003070000123199-E0Q0qZiyac54

12:46:01

173

5,184.0000

XLON

05003050000123779-E0Q0qZiyafJC

12:46:01

245

5,184.0000

XLON

05003050000123838-E0Q0qZiyafJE

12:48:24

172

5,186.0000

XLON

05003050000125669-E0Q0qZiyah1v

12:49:30

236

5,184.0000

XLON

07003070000125290-E0Q0qZiyahd4

12:53:45

168

5,184.0000

XLON

07003070000126515-E0Q0qZiyal2i

12:53:45

182

5,186.0000

XLON

07003070000126717-E0Q0qZiyakhG

12:53:46

112

5,182.0000

XLON

05003050000126928-E0Q0qZiyalV3

12:56:20

189

5,184.0000

XLON

07003070000128783-E0Q0qZiyaotn

12:56:21

86

5,182.0000

XLON

05003050000128632-E0Q0qZiyaov2

12:56:21

59

5,182.0000

XLON

05003050000128632-E0Q0qZiyaov8

12:57:41

124

5,184.0000

XLON

07003070000129386-E0Q0qZiyaq5u

12:57:42

129

5,182.0000

XLON

05003050000129392-E0Q0qZiyaq7H

12:58:49

107

5,182.0000

XLON

05003050000130136-E0Q0qZiyar5P

13:00:58

143

5,184.0000

XLON

07003070000130730-E0Q0qZiyatWU

13:02:21

151

5,188.0000

XLON

07003070000131607-E0Q0qZiyauvz

13:03:56

75

5,188.0000

XLON

05003050000132501-E0Q0qZiyaw1p

13:04:28

1

5,186.0000

XLON

07003070000131178-E0Q0qZiyawKq

13:05:49

210

5,188.0000

XLON

07003070000132975-E0Q0qZiyaxLD

13:07:06

101

5,186.0000

XLON

05003050000132951-E0Q0qZiyayMt

13:09:34

62

5,184.0000

XLON

05003050000131399-E0Q0qZiyb05j

13:09:34

97

5,184.0000

XLON

07003070000133391-E0Q0qZiyb05l

13:10:40

170

5,182.0000

XLON

05003050000133565-E0Q0qZiyb10B

13:11:09

138

5,180.0000

XLON

05003050000134377-E0Q0qZiyb1Mz

13:12:22

177

5,180.0000

XLON

07003070000135571-E0Q0qZiyb2EX

13:13:39

128

5,182.0000

XLON

05003050000136459-E0Q0qZiyb3JD

13:19:28

47

5,186.0000

XLON

07003070000138688-E0Q0qZiyb6s8

13:19:28

64

5,186.0000

XLON

07003070000138688-E0Q0qZiyb6sA

13:19:28

57

5,186.0000

XLON

07003070000138688-E0Q0qZiyb6sC

13:19:28

25

5,186.0000

XLON

07003070000138688-E0Q0qZiyb6sE

13:19:42

237

5,184.0000

XLON

05003050000138035-E0Q0qZiyb7BF

13:20:14

183

5,188.0000

XLON

07003070000139005-E0Q0qZiyb7ej

13:21:44

24

5,190.0000

XLON

07003070000139637-E0Q0qZiyb8PW

13:21:44

51

5,190.0000

XLON

07003070000139637-E0Q0qZiyb8PY

13:22:11

91

5,186.0000

XLON

05003050000139135-E0Q0qZiyb8lO

13:22:11

90

5,188.0000

XLON

07003070000139797-E0Q0qZiyb8kZ

13:26:08

47

5,192.0000

XLON

07003070000141232-E0Q0qZiybBfF

13:26:44

53

5,192.0000

XLON

07003070000141457-E0Q0qZiybCHe

13:27:16

46

5,192.0000

XLON

07003070000141649-E0Q0qZiybCef

13:28:20

33

5,192.0000

XLON

07003070000142038-E0Q0qZiybDZi

13:28:20

54

5,192.0000

XLON

07003070000142038-E0Q0qZiybDZk

13:31:39

306

5,196.0000

XLON

07003070000145792-E0Q0qZiybHqE

13:31:44

242

5,196.0000

XLON

07003070000145845-E0Q0qZiybHuM

13:32:00

248

5,194.0000

XLON

05003050000144867-E0Q0qZiybIAv

13:32:00

146

5,194.0000

XLON

05003050000145607-E0Q0qZiybIB1

13:34:02

147

5,196.0000

XLON

07003070000147074-E0Q0qZiybKQH

13:34:06

170

5,194.0000

XLON

05003050000147226-E0Q0qZiybKWV

13:35:42

106

5,186.0000

XLON

07003070000148358-E0Q0qZiybO6N

13:37:41

106

5,188.0000

XLON

05003050000149360-E0Q0qZiybQFv

13:38:32

148

5,188.0000

XLON

05003050000150144-E0Q0qZiybRAB

13:40:51

185

5,188.0000

XLON

05003050000151139-E0Q0qZiybTI6

13:41:17

172

5,186.0000

XLON

07003070000149974-E0Q0qZiybTu7

13:42:50

119

5,186.0000

XLON

05003050000151647-E0Q0qZiybVGO

13:44:03

20

5,188.0000

XLON

07003070000152517-E0Q0qZiybW8L

13:44:53

3

5,188.0000

XLON

07003070000152517-E0Q0qZiybWq8

13:44:53

125

5,188.0000

XLON

07003070000152517-E0Q0qZiybWq6

13:46:47

31

5,186.0000

XLON

07003070000152268-E0Q0qZiybYoD

13:46:47

98

5,186.0000

XLON

05003050000154136-E0Q0qZiybYoL

13:46:47

106

5,186.0000

XLON

07003070000152268-E0Q0qZiybYoF

13:46:47

172

5,188.0000

XLON

07003070000153150-E0Q0qZiybYnR

13:48:41

160

5,188.0000

XLON

07003070000154857-E0Q0qZiybbic

13:50:49

112

5,190.0000

XLON

07003070000155836-E0Q0qZiybdhD

13:50:49

40

5,190.0000

XLON

07003070000155836-E0Q0qZiybdhF

13:50:49

31

5,190.0000

XLON

07003070000155836-E0Q0qZiybdhH

13:52:12

129

5,190.0000

XLON

05003050000156475-E0Q0qZiybf0q

13:52:12

74

5,190.0000

XLON

05003050000156475-E0Q0qZiybf0e

13:56:10

228

5,196.0000

XLON

07003070000158108-E0Q0qZiybiSf

14:00:17

284

5,204.0000

XLON

05003050000160034-E0Q0qZiybm97

14:02:03

284

5,220.0000

XLON

05003050000160875-E0Q0qZiybnv0

14:03:26

259

5,220.0000

XLON

07003070000161548-E0Q0qZiybp5W

14:04:50

169

5,218.0000

XLON

05003050000160828-E0Q0qZiybqUD

14:04:50

68

5,218.0000

XLON

07003070000160726-E0Q0qZiybqUB

14:04:50

173

5,216.0000

XLON

07003070000160727-E0Q0qZiybqUT

14:04:50

64

5,216.0000

XLON

07003070000160769-E0Q0qZiybqUV

14:05:56

200

5,206.0000

XLON

07003070000162620-E0Q0qZiybsHb

14:06:02

147

5,204.0000

XLON

07003070000162494-E0Q0qZiybsTW

14:06:06

173

5,202.0000

XLON

07003070000162197-E0Q0qZiybsjs

14:09:35

93

5,200.0000

XLON

05003050000163237-E0Q0qZiybvEv

14:09:43

46

5,198.0000

XLON

05003050000163172-E0Q0qZiybvNP

14:09:43

39

5,198.0000

XLON

05003050000163172-E0Q0qZiybvNR

14:09:57

74

5,196.0000

XLON

05003050000164001-E0Q0qZiybvgo

14:09:57

92

5,196.0000

XLON

07003070000163043-E0Q0qZiybvgm

14:11:21

78

5,194.0000

XLON

07003070000164405-E0Q0qZiybxAI

14:11:21

35

5,194.0000

XLON

07003070000164405-E0Q0qZiybxAK

14:13:19

117

5,200.0000

XLON

05003050000165881-E0Q0qZiybzHv

14:13:30

131

5,202.0000

XLON

05003050000166033-E0Q0qZiybzVm

14:14:15

213

5,200.0000

XLON

07003070000165888-E0Q0qZiyc08G

14:15:29

139

5,194.0000

XLON

05003050000166633-E0Q0qZiyc1YA

14:20:11

43

5,196.0000

XLON

05003050000167476-E0Q0qZiyc6Dm

14:21:29

1

5,200.0000

XLON

05003050000169392-E0Q0qZiyc7Se

14:21:29

67

5,200.0000

XLON

05003050000169392-E0Q0qZiyc7Sg

14:21:52

168

5,204.0000

XLON

07003070000169328-E0Q0qZiyc7p6

14:21:52

83

5,204.0000

XLON

07003070000169353-E0Q0qZiyc7p8

14:22:53

168

5,202.0000

XLON

05003050000169435-E0Q0qZiyc8og

14:22:53

122

5,202.0000

XLON

07003070000169295-E0Q0qZiyc8oi

14:24:17

232

5,202.0000

XLON

05003050000170121-E0Q0qZiycANA

14:26:03

204

5,206.0000

XLON

05003050000171029-E0Q0qZiycCX1

14:26:26

306

5,204.0000

XLON

07003070000170746-E0Q0qZiycD2g

14:27:00

363

5,206.0000

XLON

07003070000171770-E0Q0qZiycDyx

14:27:14

220

5,212.0000

XLON

05003050000172095-E0Q0qZiycEV4

14:28:58

303

5,218.0000

XLON

07003070000173120-E0Q0qZiycGoV

14:29:18

189

5,220.0000

XLON

05003050000173616-E0Q0qZiycHSr

14:29:18

75

5,220.0000

XLON

07003070000173444-E0Q0qZiycHSt

14:29:27

259

5,216.0000

XLON

07003070000173443-E0Q0qZiycHkO

14:30:05

197

5,220.0000

XLON

07003070000174249-E0Q0qZiycKJE

14:30:05

100

5,220.0000

XLON

07003070000174249-E0Q0qZiycKI9

14:31:05

198

5,218.0000

XLON

05003050000174444-E0Q0qZiycP9j

14:32:26

198

5,218.0000

XLON

05003050000177199-E0Q0qZiycTQA

14:33:49

271

5,220.0000

XLON

07003070000179474-E0Q0qZiycXwo

14:34:34

154

5,228.0000

XLON

05003050000180346-E0Q0qZiycbMG

14:34:34

67

5,228.0000

XLON

07003070000180169-E0Q0qZiycbMI

14:35:04

237

5,224.0000

XLON

07003070000179901-E0Q0qZiycdLc

14:35:16

219

5,226.0000

XLON

05003050000181170-E0Q0qZiycePC

14:37:03

307

5,230.0000

XLON

05003050000182733-E0Q0qZiyck3B

14:37:17

102

5,228.0000

XLON

05003050000182734-E0Q0qZiyckfv

14:37:19

220

5,226.0000

XLON

07003070000182545-E0Q0qZiyckjr

14:38:52

173

5,230.0000

XLON

07003070000184051-E0Q0qZiycpbh

14:38:52

190

5,232.0000

XLON

05003050000184274-E0Q0qZiycpbG

14:40:06

253

5,236.0000

XLON

05003050000185751-E0Q0qZiyctg2

14:41:54

210

5,238.0000

XLON

07003070000187191-E0Q0qZiyczHq

14:42:14

177

5,238.0000

XLON

05003050000187610-E0Q0qZiyd13z

14:42:14

61

5,238.0000

XLON

07003070000187423-E0Q0qZiyd141

14:42:33

235

5,234.0000

XLON

05003050000185752-E0Q0qZiyd1yx

14:43:59

214

5,232.0000

XLON

05003050000189410-E0Q0qZiyd6j3

14:44:16

199

5,230.0000

XLON

07003070000188857-E0Q0qZiyd7ZA

14:44:25

60

5,226.0000

XLON

05003050000189914-E0Q0qZiyd7xJ

14:45:14

167

5,222.0000

XLON

05003050000190697-E0Q0qZiyd9ck

14:45:55

167

5,220.0000

XLON

07003070000190298-E0Q0qZiydBpD

14:46:54

152

5,214.0000

XLON

05003050000192206-E0Q0qZiydEce

14:47:20

110

5,212.0000

XLON

07003070000191991-E0Q0qZiydFwe

14:48:39

252

5,212.0000

XLON

07003070000193926-E0Q0qZiydJOI

14:49:08

151

5,216.0000

XLON

05003050000194534-E0Q0qZiydKUh

14:49:10

65

5,214.0000

XLON

05003050000194535-E0Q0qZiydKag

14:49:10

121

5,214.0000

XLON

07003070000194309-E0Q0qZiydKae

14:50:09

157

5,212.0000

XLON

05003050000195550-E0Q0qZiydNH0

14:50:28

186

5,210.0000

XLON

07003070000195280-E0Q0qZiydO3m

14:51:44

169

5,212.0000

XLON

05003050000197049-E0Q0qZiydRDq

14:54:05

221

5,214.0000

XLON

05003050000198980-E0Q0qZiydWW3

14:55:23

302

5,212.0000

XLON

05003050000198820-E0Q0qZiydYtr

14:55:23

261

5,214.0000

XLON

05003050000199789-E0Q0qZiydYsk

14:55:23

95

5,214.0000

XLON

05003050000199789-E0Q0qZiydYsm

14:57:13

259

5,218.0000

XLON

07003070000201121-E0Q0qZiydcHh

14:58:48

298

5,218.0000

XLON

05003050000202838-E0Q0qZiydex4

14:59:00

128

5,216.0000

XLON

05003050000201376-E0Q0qZiydfAl

15:00:14

207

5,214.0000

XLON

05003050000204524-E0Q0qZiydhRK

15:00:54

107

5,210.0000

XLON

05003050000203410-E0Q0qZiydiaY

15:00:54

62

5,210.0000

XLON

05003050000203410-E0Q0qZiydiaa

15:00:54

256

5,210.0000

XLON

07003070000204280-E0Q0qZiydiac

15:02:45

177

5,218.0000

XLON

05003050000207785-E0Q0qZiydmFs

15:03:45

161

5,216.0000

XLON

07003070000207285-E0Q0qZiydo3I

15:04:30

161

5,214.0000

XLON

07003070000207098-E0Q0qZiydpaW

15:05:16

308

5,216.0000

XLON

05003050000210030-E0Q0qZiydr76

15:05:48

185

5,218.0000

XLON

05003050000210285-E0Q0qZiydsyj

15:07:03

236

5,222.0000

XLON

07003070000211512-E0Q0qZiydvoU

15:07:25

293

5,220.0000

XLON

07003070000211261-E0Q0qZiydwsX

15:08:50

179

5,222.0000

XLON

05003050000213202-E0Q0qZiydzwE

15:10:02

101

5,224.0000

XLON

05003050000213807-E0Q0qZiye2be

15:10:02

69

5,224.0000

XLON

07003070000213513-E0Q0qZiye2bc

15:10:03

163

5,220.0000

XLON

07003070000213514-E0Q0qZiye2f2

15:10:35

60

5,222.0000

XLON

05003050000215132-E0Q0qZiye3gp

15:10:35

71

5,222.0000

XLON

05003050000215132-E0Q0qZiye3gr

15:11:27

134

5,220.0000

XLON

07003070000214515-E0Q0qZiye5hj

15:12:12

140

5,220.0000

XLON

05003050000216204-E0Q0qZiye7JQ

15:14:52

200

5,224.0000

XLON

07003070000217226-E0Q0qZiyeC6S

15:15:38

256

5,224.0000

XLON

07003070000218691-E0Q0qZiyeDb3

15:17:05

332

5,230.0000

XLON

07003070000220199-E0Q0qZiyeGJt

15:17:28

291

5,228.0000

XLON

07003070000220104-E0Q0qZiyeHI2

15:19:36

2

5,230.0000

XLON

05003050000222864-E0Q0qZiyeLDx

15:19:36

65

5,230.0000

XLON

05003050000222864-E0Q0qZiyeLDz

15:19:36

62

5,230.0000

XLON

05003050000222864-E0Q0qZiyeLE1

15:20:27

217

5,228.0000

XLON

07003070000221705-E0Q0qZiyeMXQ

15:21:35

61

5,234.0000

XLON

05003050000224172-E0Q0qZiyeOr5

15:21:35

152

5,234.0000

XLON

07003070000223860-E0Q0qZiyeOr3

15:21:54

106

5,236.0000

XLON

05003050000224495-E0Q0qZiyePJA

15:21:54

147

5,236.0000

XLON

07003070000224168-E0Q0qZiyePJ8

15:22:00

84

5,234.0000

XLON

07003070000223988-E0Q0qZiyePOM

15:22:00

356

5,234.0000

XLON

07003070000224051-E0Q0qZiyePOO

15:22:00

8

5,234.0000

XLON

07003070000224169-E0Q0qZiyePOQ

15:24:12

255

5,240.0000

XLON

05003050000225605-E0Q0qZiyeT9i

15:24:12

204

5,242.0000

XLON

07003070000225496-E0Q0qZiyeT8u

15:24:16

85

5,238.0000

XLON

05003050000225796-E0Q0qZiyeTKp

15:25:07

188

5,234.0000

XLON

05003050000227114-E0Q0qZiyeV2g

15:25:55

67

5,236.0000

XLON

07003070000227383-E0Q0qZiyeWvA

15:27:25

84

5,238.0000

XLON

05003050000228889-E0Q0qZiyeZOK

15:27:25

38

5,238.0000

XLON

05003050000228889-E0Q0qZiyeZOM

15:27:25

44

5,238.0000

XLON

05003050000228889-E0Q0qZiyeZOO

15:27:25

9

5,238.0000

XLON

05003050000228889-E0Q0qZiyeZOQ

15:28:51

175

5,236.0000

XLON

07003070000228195-E0Q0qZiyebK9

15:30:04

186

5,240.0000

XLON

05003050000230759-E0Q0qZiyed6T

15:30:04

79

5,240.0000

XLON

05003050000230759-E0Q0qZiyed6W

15:30:07

196

5,238.0000

XLON

05003050000230509-E0Q0qZiyedDg

15:33:34

259

5,242.0000

XLON

07003070000233148-E0Q0qZiyeif8

15:34:19

96

5,246.0000

XLON

05003050000233893-E0Q0qZiyejs9

15:34:19

138

5,246.0000

XLON

05003050000233893-E0Q0qZiyejsB

15:34:42

168

5,242.0000

XLON

05003050000233772-E0Q0qZiyekLt

15:34:42

156

5,242.0000

XLON

07003070000233653-E0Q0qZiyekLx

15:34:42

86

5,242.0000

XLON

05003050000233773-E0Q0qZiyekLv

15:35:48

274

5,242.0000

XLON

07003070000234628-E0Q0qZiyemX5

15:37:02

294

5,238.0000

XLON

05003050000234459-E0Q0qZiyeoTW

15:37:14

185

5,236.0000

XLON

07003070000235352-E0Q0qZiyeolh

15:38:43

124

5,240.0000

XLON

07003070000236735-E0Q0qZiyerEP

15:38:43

115

5,240.0000

XLON

07003070000236735-E0Q0qZiyerER

15:40:14

90

5,248.0000

XLON

07003070000237680-E0Q0qZiyetFf

15:40:14

229

5,248.0000

XLON

07003070000237680-E0Q0qZiyetFj

15:40:18

108

5,244.0000

XLON

05003050000237934-E0Q0qZiyetMb

15:40:18

161

5,246.0000

XLON

05003050000237790-E0Q0qZiyetLJ

15:40:18

197

5,246.0000

XLON

07003070000237571-E0Q0qZiyetLL

15:41:49

28

5,244.0000

XLON

07003070000238871-E0Q0qZiyevFk

15:41:49

194

5,244.0000

XLON

07003070000238871-E0Q0qZiyevFm

15:42:04

192

5,242.0000

XLON

05003050000239110-E0Q0qZiyevb1

15:43:38

100

5,238.0000

XLON

07003070000239938-E0Q0qZiyey4G

15:43:40

51

5,238.0000

XLON

07003070000239938-E0Q0qZiyey5o

15:43:45

49

5,238.0000

XLON

07003070000239938-E0Q0qZiyey9y

15:44:11

215

5,236.0000

XLON

05003050000240168-E0Q0qZiyeynP

15:45:36

61

5,238.0000

XLON

05003050000241342-E0Q0qZiyf1AH

15:46:25

90

5,238.0000

XLON

05003050000241342-E0Q0qZiyf2RK

15:46:48

147

5,242.0000

XLON

05003050000242654-E0Q0qZiyf2un

15:46:48

55

5,242.0000

XLON

05003050000242654-E0Q0qZiyf2uj

15:49:59

287

5,244.0000

XLON

07003070000243852-E0Q0qZiyf87e

15:49:59

145

5,244.0000

XLON

05003050000244450-E0Q0qZiyf87k

15:49:59

70

5,244.0000

XLON

07003070000244214-E0Q0qZiyf87m

15:50:23

202

5,240.0000

XLON

05003050000242597-E0Q0qZiyf9HT

15:50:23

259

5,242.0000

XLON

07003070000244733-E0Q0qZiyf9FZ

15:53:09

58

5,246.0000

XLON

07003070000247260-E0Q0qZiyfEPh

15:53:09

4

5,246.0000

XLON

07003070000247260-E0Q0qZiyfEPY

15:53:09

1

5,246.0000

XLON

07003070000247260-E0Q0qZiyfEPT

15:53:09

1

5,246.0000

XLON

07003070000247260-E0Q0qZiyfEPV

15:53:19

75

5,248.0000

XLON

05003050000247585-E0Q0qZiyfEkG

15:53:19

73

5,248.0000

XLON

05003050000247585-E0Q0qZiyfEkI

15:53:24

120

5,246.0000

XLON

07003070000247260-E0Q0qZiyfEuj

15:53:24

71

5,246.0000

XLON

07003070000247362-E0Q0qZiyfEut

15:53:24

285

5,248.0000

XLON

07003070000247415-E0Q0qZiyfEuL

15:55:31

222

5,252.0000

XLON

07003070000248598-E0Q0qZiyfIQH

15:55:58

202

5,262.0000

XLON

05003050000249507-E0Q0qZiyfJR1

15:56:53

226

5,266.0000

XLON

05003050000250189-E0Q0qZiyfKwp

15:57:06

287

5,264.0000

XLON

07003070000249897-E0Q0qZiyfLMH

15:57:06

123

5,264.0000

XLON

07003070000249991-E0Q0qZiyfLMJ

15:58:24

199

5,256.0000

XLON

05003050000251342-E0Q0qZiyfNYN

15:58:25

216

5,254.0000

XLON

07003070000251101-E0Q0qZiyfNZh

15:58:26

26

5,252.0000

XLON

05003050000251343-E0Q0qZiyfNcZ

15:58:26

157

5,252.0000

XLON

05003050000251343-E0Q0qZiyfNcb

16:00:04

201

5,248.0000

XLON

05003050000252634-E0Q0qZiyfQ9c

16:00:39

67

5,256.0000

XLON

05003050000253076-E0Q0qZiyfRcg

16:02:00

218

5,254.0000

XLON

07003070000254195-E0Q0qZiyfU2X

16:04:38

276

5,262.0000

XLON

07003070000256203-E0Q0qZiyfYrW

16:04:47

150

5,258.0000

XLON

07003070000255632-E0Q0qZiyfZ3m

16:04:47

88

5,258.0000

XLON

07003070000255632-E0Q0qZiyfZ3q

16:05:04

335

5,256.0000

XLON

07003070000256474-E0Q0qZiyfZcs

16:05:48

83

5,258.0000

XLON

07003070000256886-E0Q0qZiyfaqw

16:07:05

130

5,260.0000

XLON

07003070000257838-E0Q0qZiyfcwy

16:07:05

80

5,260.0000

XLON

07003070000257838-E0Q0qZiyfcww

16:07:23

231

5,258.0000

XLON

05003050000257997-E0Q0qZiyfdXQ

16:07:50

68

5,256.0000

XLON

05003050000257140-E0Q0qZiyfeN9

16:09:54

226

5,264.0000

XLON

07003070000259791-E0Q0qZiyfh3M

16:09:55

287

5,262.0000

XLON

05003050000259845-E0Q0qZiyfh4t

16:10:17

300

5,262.0000

XLON

05003050000260255-E0Q0qZiyfhfS

16:10:17

100

5,262.0000

XLON

07003070000260035-E0Q0qZiyfhfW

16:12:52

304

5,260.0000

XLON

07003070000261710-E0Q0qZiyflHu

16:13:08

326

5,258.0000

XLON

07003070000261216-E0Q0qZiyflgH

16:14:38

20

5,258.0000

XLON

07003070000263051-E0Q0qZiyfoN4

16:14:38

223

5,258.0000

XLON

07003070000263051-E0Q0qZiyfoMu

16:15:06

332

5,256.0000

XLON

07003070000263461-E0Q0qZiyfpUn

16:17:18

358

5,258.0000

XLON

05003050000264221-E0Q0qZiyft6d

16:17:19

104

5,256.0000

XLON

07003070000264058-E0Q0qZiyft9I

16:17:42

207

5,254.0000

XLON

05003050000264222-E0Q0qZiyftkJ

16:17:42

224

5,254.0000

XLON

07003070000262311-E0Q0qZiyftkF

16:19:03

179

5,252.0000

XLON

07003070000264539-E0Q0qZiyfvWP

16:20:11

122

5,252.0000

XLON

05003050000265004-E0Q0qZiyfxQJ

16:20:24

96

5,250.0000

XLON

05003050000264574-E0Q0qZiyfxif

16:21:44

78

5,252.0000

XLON

05003050000265433-E0Q0qZiyfzlO

16:21:51

78

5,248.0000

XLON

07003070000264678-E0Q0qZiyg02L

16:21:51

2

5,248.0000

XLON

07003070000264678-E0Q0qZiyg02N

16:21:51

3

5,248.0000

XLON

07003070000264678-E0Q0qZiyg02R

 

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
 
 
POSAKBBQABKDCDB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,143.44
Change-6.61