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

29th Jan 2026 07:00

RNS Number : 7984Q
Ashtead Group PLC
29 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 28 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:

73,921

 

 

Date of transaction:

28 January 2026

 

 

Average price paid per share (pence):

5,087.6350

 

 

Lowest price paid per share (pence):

5,024.0000

 

 

Highest price paid per share (pence):

5,150.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,579,646 (excluding Treasury shares), and the Company will hold 35,775,187 ordinary shares in Treasury.

 

The figure of 415,579,646 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

08:01:02

298

5,080.0000

XLON

05003050000005521-E0Q5CKcXdjJf

08:01:09

407

5,078.0000

XLON

07003070000005515-E0Q5CKcXdkA0

08:03:06

270

5,088.0000

XLON

07003070000006079-E0Q5CKcXdp6H

08:03:08

109

5,084.0000

XLON

07003070000005832-E0Q5CKcXdpBD

08:04:21

177

5,086.0000

XLON

07003070000006442-E0Q5CKcXdreW

08:06:00

309

5,080.0000

XLON

07003070000006885-E0Q5CKcXdvFp

08:07:40

197

5,084.0000

XLON

07003070000007150-E0Q5CKcXdxuz

08:08:19

67

5,084.0000

XLON

05003050000007236-E0Q5CKcXdzEL

08:09:20

297

5,086.0000

XLON

07003070000007411-E0Q5CKcXe0qk

08:09:20

42

5,086.0000

XLON

07003070000007411-E0Q5CKcXe0qm

08:11:00

231

5,102.0000

XLON

05003050000007692-E0Q5CKcXe48O

08:13:32

185

5,100.0000

XLON

05003050000007975-E0Q5CKcXe84X

08:14:14

137

5,100.0000

XLON

07003070000008100-E0Q5CKcXe8qA

08:14:20

154

5,102.0000

XLON

07003070000008222-E0Q5CKcXe92P

08:14:51

134

5,100.0000

XLON

05003050000008267-E0Q5CKcXe9k0

08:14:51

26

5,100.0000

XLON

05003050000008267-E0Q5CKcXe9jy

08:16:00

23

5,098.0000

XLON

05003050000009853-E0Q5CKcXeBgI

08:16:30

148

5,102.0000

XLON

05003050000010465-E0Q5CKcXeCOa

08:17:59

188

5,104.0000

XLON

05003050000011689-E0Q5CKcXeECF

08:17:59

43

5,104.0000

XLON

05003050000011689-E0Q5CKcXeECJ

08:17:59

125

5,102.0000

XLON

05003050000010810-E0Q5CKcXeECU

08:19:50

216

5,104.0000

XLON

07003070000014162-E0Q5CKcXeH3R

08:19:52

163

5,098.0000

XLON

05003050000009853-E0Q5CKcXeHEi

08:19:52

176

5,102.0000

XLON

07003070000013605-E0Q5CKcXeHD0

08:21:00

52

5,090.0000

XLON

05003050000015432-E0Q5CKcXeJEW

08:21:00

53

5,090.0000

XLON

05003050000015432-E0Q5CKcXeJEY

08:21:00

131

5,090.0000

XLON

05003050000015432-E0Q5CKcXeJEa

08:21:15

173

5,088.0000

XLON

05003050000015768-E0Q5CKcXeJbw

08:23:56

172

5,094.0000

XLON

07003070000017666-E0Q5CKcXeN7d

08:23:56

63

5,094.0000

XLON

07003070000017666-E0Q5CKcXeN7f

08:24:21

24

5,090.0000

XLON

07003070000017898-E0Q5CKcXeNgp

08:24:21

64

5,090.0000

XLON

07003070000017898-E0Q5CKcXeNgr

08:24:21

110

5,090.0000

XLON

07003070000017898-E0Q5CKcXeNgt

08:24:21

21

5,090.0000

XLON

07003070000017898-E0Q5CKcXeNgv

08:24:26

43

5,088.0000

XLON

07003070000017276-E0Q5CKcXeNlm

08:24:26

149

5,088.0000

XLON

07003070000017276-E0Q5CKcXeNlr

08:24:37

196

5,086.0000

XLON

05003050000017682-E0Q5CKcXeNvS

08:26:31

119

5,086.0000

XLON

07003070000019044-E0Q5CKcXeQaU

08:27:23

75

5,080.0000

XLON

05003050000019084-E0Q5CKcXeRaF

08:27:23

225

5,084.0000

XLON

07003070000018788-E0Q5CKcXeRY2

08:27:42

39

5,078.0000

XLON

05003050000019689-E0Q5CKcXeRs1

08:27:42

91

5,078.0000

XLON

05003050000019689-E0Q5CKcXeRs3

08:29:22

55

5,076.0000

XLON

05003050000020485-E0Q5CKcXeTJr

08:29:22

70

5,076.0000

XLON

05003050000020485-E0Q5CKcXeTJt

08:29:22

17

5,076.0000

XLON

05003050000020485-E0Q5CKcXeTJv

08:31:01

167

5,076.0000

XLON

07003070000021863-E0Q5CKcXeVoh

08:31:01

13

5,076.0000

XLON

07003070000021863-E0Q5CKcXeVoj

08:31:32

153

5,072.0000

XLON

07003070000019653-E0Q5CKcXeWZe

08:33:12

41

5,078.0000

XLON

05003050000023327-E0Q5CKcXeYrc

08:33:42

124

5,078.0000

XLON

07003070000023626-E0Q5CKcXeZcc

08:34:22

92

5,078.0000

XLON

05003050000023952-E0Q5CKcXeaRY

08:34:22

10

5,078.0000

XLON

05003050000023952-E0Q5CKcXeaRa

08:34:22

10

5,078.0000

XLON

05003050000023952-E0Q5CKcXeaRc

08:34:52

39

5,078.0000

XLON

05003050000024225-E0Q5CKcXeb0q

08:35:54

178

5,076.0000

XLON

07003070000023112-E0Q5CKcXecPy

08:36:11

176

5,074.0000

XLON

05003050000024771-E0Q5CKcXecs4

08:38:12

159

5,074.0000

XLON

05003050000025563-E0Q5CKcXef3U

08:38:12

207

5,076.0000

XLON

07003070000025927-E0Q5CKcXef2u

08:39:22

89

5,070.0000

XLON

07003070000026497-E0Q5CKcXeg2H

08:39:22

69

5,070.0000

XLON

07003070000026497-E0Q5CKcXeg2J

08:41:32

41

5,070.0000

XLON

05003050000027517-E0Q5CKcXei1y

08:42:03

50

5,068.0000

XLON

05003050000027779-E0Q5CKcXeipz

08:42:08

117

5,066.0000

XLON

07003070000026602-E0Q5CKcXeixb

08:42:09

117

5,060.0000

XLON

07003070000025042-E0Q5CKcXej01

08:42:42

43

5,058.0000

XLON

05003050000028095-E0Q5CKcXejk3

08:42:42

76

5,058.0000

XLON

05003050000028095-E0Q5CKcXejk5

08:44:22

170

5,056.0000

XLON

07003070000028995-E0Q5CKcXeleF

08:44:22

6

5,056.0000

XLON

07003070000028995-E0Q5CKcXeleH

08:44:22

4

5,056.0000

XLON

07003070000028995-E0Q5CKcXeleJ

08:45:58

191

5,052.0000

XLON

07003070000028123-E0Q5CKcXenVD

08:46:04

132

5,056.0000

XLON

07003070000030200-E0Q5CKcXenoO

08:47:42

3

5,054.0000

XLON

07003070000031693-E0Q5CKcXepkd

08:47:42

47

5,054.0000

XLON

07003070000031693-E0Q5CKcXepkf

08:47:42

87

5,054.0000

XLON

07003070000031693-E0Q5CKcXepkh

08:47:42

1

5,054.0000

XLON

07003070000031693-E0Q5CKcXepkj

08:49:22

162

5,054.0000

XLON

05003050000032945-E0Q5CKcXerPS

08:49:22

7

5,054.0000

XLON

05003050000032945-E0Q5CKcXerPU

08:49:32

120

5,052.0000

XLON

07003070000030147-E0Q5CKcXercn

08:51:02

150

5,046.0000

XLON

05003050000034375-E0Q5CKcXetSC

08:51:02

4

5,046.0000

XLON

05003050000034375-E0Q5CKcXetSE

08:52:42

81

5,050.0000

XLON

05003050000036196-E0Q5CKcXev9G

08:52:42

72

5,050.0000

XLON

05003050000036196-E0Q5CKcXev9I

08:54:22

153

5,048.0000

XLON

07003070000037643-E0Q5CKcXex6J

08:54:22

30

5,048.0000

XLON

07003070000037643-E0Q5CKcXex6L

08:55:33

102

5,046.0000

XLON

05003050000037821-E0Q5CKcXeyQE

08:56:02

119

5,046.0000

XLON

05003050000038815-E0Q5CKcXeyuD

08:56:03

34

5,046.0000

XLON

05003050000038815-E0Q5CKcXeyup

08:56:55

81

5,044.0000

XLON

05003050000027819-E0Q5CKcXezj9

08:57:42

63

5,048.0000

XLON

05003050000039623-E0Q5CKcXf0j7

08:57:42

52

5,048.0000

XLON

05003050000039623-E0Q5CKcXf0j9

08:58:23

79

5,044.0000

XLON

05003050000039506-E0Q5CKcXf1Nj

09:00:33

200

5,044.0000

XLON

07003070000040864-E0Q5CKcXf44d

09:02:16

221

5,046.0000

XLON

05003050000043748-E0Q5CKcXf5nm

09:02:42

82

5,046.0000

XLON

05003050000044853-E0Q5CKcXf65q

09:02:42

36

5,046.0000

XLON

05003050000044853-E0Q5CKcXf65s

09:02:42

55

5,046.0000

XLON

05003050000044853-E0Q5CKcXf65u

09:04:51

216

5,046.0000

XLON

07003070000046611-E0Q5CKcXf7nx

09:05:13

174

5,044.0000

XLON

05003050000043185-E0Q5CKcXf8BZ

09:07:02

168

5,044.0000

XLON

05003050000048023-E0Q5CKcXf9Wr

09:07:54

177

5,046.0000

XLON

07003070000049478-E0Q5CKcXfAFZ

09:08:34

163

5,044.0000

XLON

07003070000049369-E0Q5CKcXfArn

09:09:22

24

5,042.0000

XLON

07003070000050459-E0Q5CKcXfBeh

09:09:22

16

5,042.0000

XLON

07003070000050459-E0Q5CKcXfBej

09:09:22

13

5,042.0000

XLON

07003070000050459-E0Q5CKcXfBel

09:09:22

16

5,042.0000

XLON

07003070000050459-E0Q5CKcXfBen

09:09:22

66

5,042.0000

XLON

07003070000050459-E0Q5CKcXfBep

09:09:22

27

5,042.0000

XLON

07003070000050459-E0Q5CKcXfBer

09:11:02

16

5,040.0000

XLON

05003050000051346-E0Q5CKcXfDWf

09:11:02

20

5,040.0000

XLON

05003050000051346-E0Q5CKcXfDWh

09:11:02

74

5,040.0000

XLON

05003050000051346-E0Q5CKcXfDWj

09:11:02

40

5,040.0000

XLON

05003050000051346-E0Q5CKcXfDWl

09:12:42

16

5,040.0000

XLON

07003070000052266-E0Q5CKcXfFI5

09:12:42

20

5,040.0000

XLON

07003070000052266-E0Q5CKcXfFI7

09:12:42

39

5,040.0000

XLON

07003070000052266-E0Q5CKcXfFI9

09:12:42

22

5,040.0000

XLON

07003070000052266-E0Q5CKcXfFIB

09:12:42

27

5,040.0000

XLON

07003070000052266-E0Q5CKcXfFID

09:12:42

39

5,040.0000

XLON

07003070000052266-E0Q5CKcXfFIF

09:15:37

6

5,056.0000

XLON

07003070000054131-E0Q5CKcXfJ0u

09:15:37

54

5,056.0000

XLON

07003070000054131-E0Q5CKcXfJ0w

09:15:37

61

5,056.0000

XLON

07003070000054131-E0Q5CKcXfJ0y

09:16:02

47

5,056.0000

XLON

07003070000054402-E0Q5CKcXfJOL

09:16:02

57

5,056.0000

XLON

07003070000054402-E0Q5CKcXfJON

09:16:02

43

5,056.0000

XLON

07003070000054402-E0Q5CKcXfJOP

09:16:58

132

5,054.0000

XLON

05003050000053340-E0Q5CKcXfKVN

09:17:51

89

5,052.0000

XLON

07003070000055725-E0Q5CKcXfLnc

09:18:19

55

5,052.0000

XLON

07003070000055725-E0Q5CKcXfMMu

09:19:02

18

5,050.0000

XLON

05003050000052601-E0Q5CKcXfNKP

09:20:15

164

5,050.0000

XLON

07003070000056771-E0Q5CKcXfOZz

09:20:15

109

5,050.0000

XLON

05003050000052601-E0Q5CKcXfOZn

09:21:18

165

5,042.0000

XLON

05003050000055643-E0Q5CKcXfPik

09:21:18

20

5,044.0000

XLON

05003050000057893-E0Q5CKcXfPgw

09:21:18

70

5,044.0000

XLON

05003050000057893-E0Q5CKcXfPgy

09:21:18

55

5,044.0000

XLON

05003050000057893-E0Q5CKcXfPh4

09:21:24

5

5,042.0000

XLON

05003050000055643-E0Q5CKcXfPn7

09:26:46

190

5,046.0000

XLON

05003050000060409-E0Q5CKcXfUnu

09:27:13

136

5,044.0000

XLON

07003070000059411-E0Q5CKcXfVL7

09:27:17

97

5,042.0000

XLON

05003050000059367-E0Q5CKcXfVPn

09:28:37

16

5,042.0000

XLON

07003070000063002-E0Q5CKcXfWqf

09:28:37

12

5,042.0000

XLON

07003070000063002-E0Q5CKcXfWqh

09:28:37

9

5,042.0000

XLON

07003070000063002-E0Q5CKcXfWqj

09:29:07

3

5,042.0000

XLON

05003050000063211-E0Q5CKcXfXMo

09:29:07

11

5,042.0000

XLON

05003050000063211-E0Q5CKcXfXMq

09:29:07

64

5,042.0000

XLON

05003050000063211-E0Q5CKcXfXMs

09:29:07

43

5,042.0000

XLON

05003050000063211-E0Q5CKcXfXMu

09:29:52

53

5,042.0000

XLON

05003050000063681-E0Q5CKcXfXvd

09:29:52

84

5,042.0000

XLON

05003050000063681-E0Q5CKcXfXvf

09:31:02

177

5,044.0000

XLON

05003050000064500-E0Q5CKcXfZDo

09:31:02

45

5,044.0000

XLON

05003050000064500-E0Q5CKcXfZDq

09:32:42

66

5,044.0000

XLON

07003070000065834-E0Q5CKcXfahB

09:32:42

73

5,044.0000

XLON

07003070000065834-E0Q5CKcXfahD

09:32:42

4

5,044.0000

XLON

07003070000065834-E0Q5CKcXfahF

09:34:22

36

5,044.0000

XLON

07003070000066754-E0Q5CKcXfcDC

09:34:22

12

5,044.0000

XLON

07003070000066754-E0Q5CKcXfcDE

09:34:22

120

5,044.0000

XLON

07003070000066754-E0Q5CKcXfcDG

09:36:32

204

5,042.0000

XLON

05003050000067738-E0Q5CKcXfdxL

09:37:29

121

5,040.0000

XLON

07003070000063504-E0Q5CKcXferx

09:37:29

16

5,040.0000

XLON

07003070000063504-E0Q5CKcXferz

09:37:42

7

5,040.0000

XLON

05003050000068253-E0Q5CKcXff1a

09:37:42

38

5,040.0000

XLON

05003050000068253-E0Q5CKcXff1c

09:37:42

81

5,040.0000

XLON

05003050000068253-E0Q5CKcXff1e

09:37:43

73

5,036.0000

XLON

07003070000068294-E0Q5CKcXff32

09:38:53

65

5,034.0000

XLON

07003070000063003-E0Q5CKcXffvL

09:39:22

1

5,034.0000

XLON

07003070000069065-E0Q5CKcXfgKv

09:39:22

105

5,034.0000

XLON

07003070000069065-E0Q5CKcXfgKx

09:39:22

1

5,034.0000

XLON

07003070000069065-E0Q5CKcXfgKz

09:39:22

3

5,034.0000

XLON

07003070000069065-E0Q5CKcXfgL1

09:41:46

125

5,034.0000

XLON

05003050000069740-E0Q5CKcXfiKP

09:43:15

163

5,036.0000

XLON

07003070000070481-E0Q5CKcXfjUP

09:44:00

94

5,032.0000

XLON

05003050000069028-E0Q5CKcXfk5K

09:45:10

45

5,034.0000

XLON

05003050000071552-E0Q5CKcXfkwU

09:45:13

26

5,034.0000

XLON

07003070000071617-E0Q5CKcXfkyB

09:45:23

146

5,032.0000

XLON

07003070000071337-E0Q5CKcXfl50

09:46:02

3

5,036.0000

XLON

07003070000072051-E0Q5CKcXflqY

09:46:54

122

5,036.0000

XLON

07003070000072522-E0Q5CKcXfmq5

09:47:24

122

5,034.0000

XLON

07003070000072090-E0Q5CKcXfnG6

09:47:42

83

5,034.0000

XLON

05003050000072837-E0Q5CKcXfnap

09:47:42

67

5,034.0000

XLON

05003050000072837-E0Q5CKcXfnar

09:51:46

117

5,032.0000

XLON

05003050000074012-E0Q5CKcXfq2l

09:52:07

120

5,030.0000

XLON

07003070000072900-E0Q5CKcXfqN5

09:53:51

129

5,032.0000

XLON

07003070000075736-E0Q5CKcXfrd6

09:59:22

24

5,036.0000

XLON

07003070000078327-E0Q5CKcXfwPe

09:59:22

131

5,036.0000

XLON

07003070000078327-E0Q5CKcXfwPg

09:59:49

71

5,034.0000

XLON

07003070000077583-E0Q5CKcXfwjK

09:59:49

190

5,034.0000

XLON

07003070000077583-E0Q5CKcXfwjT

10:04:12

21

5,036.0000

XLON

05003050000080585-E0Q5CKcXfzSV

10:04:12

26

5,036.0000

XLON

05003050000080585-E0Q5CKcXfzSX

10:04:12

45

5,036.0000

XLON

05003050000080585-E0Q5CKcXfzSZ

10:04:12

42

5,036.0000

XLON

05003050000080585-E0Q5CKcXfzSb

10:04:12

35

5,036.0000

XLON

05003050000080585-E0Q5CKcXfzSd

10:04:12

39

5,036.0000

XLON

05003050000080585-E0Q5CKcXfzSf

10:04:12

49

5,036.0000

XLON

05003050000080585-E0Q5CKcXfzSh

10:04:22

21

5,036.0000

XLON

07003070000080638-E0Q5CKcXfzYf

10:04:22

26

5,036.0000

XLON

07003070000080638-E0Q5CKcXfzYh

10:04:22

51

5,036.0000

XLON

07003070000080638-E0Q5CKcXfzYj

10:04:22

40

5,036.0000

XLON

07003070000080638-E0Q5CKcXfzYl

10:04:52

16

5,036.0000

XLON

07003070000080809-E0Q5CKcXfzpe

10:04:52

19

5,036.0000

XLON

07003070000080809-E0Q5CKcXfzpg

10:04:52

52

5,036.0000

XLON

07003070000080809-E0Q5CKcXfzpi

10:04:52

1

5,036.0000

XLON

07003070000080809-E0Q5CKcXfzpk

10:06:02

152

5,036.0000

XLON

07003070000081423-E0Q5CKcXg0SO

10:06:02

74

5,036.0000

XLON

07003070000081423-E0Q5CKcXg0SQ

10:06:02

24

5,036.0000

XLON

07003070000081423-E0Q5CKcXg0SS

10:08:40

23

5,036.0000

XLON

07003070000082313-E0Q5CKcXg2G1

10:10:27

255

5,040.0000

XLON

07003070000082577-E0Q5CKcXg3lA

10:11:32

269

5,040.0000

XLON

05003050000083752-E0Q5CKcXg50b

10:11:45

248

5,038.0000

XLON

07003070000083561-E0Q5CKcXg5F0

10:11:45

189

5,036.0000

XLON

07003070000082313-E0Q5CKcXg5FC

10:12:42

121

5,032.0000

XLON

05003050000084214-E0Q5CKcXg66B

10:13:25

90

5,028.0000

XLON

07003070000084221-E0Q5CKcXg6no

10:13:28

21

5,028.0000

XLON

07003070000084221-E0Q5CKcXg6wi

10:15:50

73

5,024.0000

XLON

07003070000084967-E0Q5CKcXg8j5

10:16:02

33

5,028.0000

XLON

07003070000085710-E0Q5CKcXg8qT

10:16:02

121

5,028.0000

XLON

07003070000085710-E0Q5CKcXg8qV

10:17:42

10

5,030.0000

XLON

07003070000086434-E0Q5CKcXgA1x

10:17:42

12

5,030.0000

XLON

07003070000086434-E0Q5CKcXgA1z

10:17:42

21

5,030.0000

XLON

07003070000086434-E0Q5CKcXgA21

10:17:42

21

5,030.0000

XLON

07003070000086434-E0Q5CKcXgA23

10:18:57

65

5,030.0000

XLON

07003070000086791-E0Q5CKcXgBJ0

10:19:52

123

5,030.0000

XLON

07003070000087039-E0Q5CKcXgCKm

10:21:15

134

5,032.0000

XLON

05003050000087658-E0Q5CKcXgDVy

10:24:35

70

5,034.0000

XLON

07003070000088402-E0Q5CKcXgFuc

10:24:35

100

5,034.0000

XLON

07003070000088402-E0Q5CKcXgFug

10:26:02

70

5,034.0000

XLON

05003050000089627-E0Q5CKcXgGvL

10:26:02

70

5,034.0000

XLON

05003050000089627-E0Q5CKcXgGvN

10:26:02

37

5,034.0000

XLON

05003050000089627-E0Q5CKcXgGvP

10:26:02

18

5,034.0000

XLON

05003050000089627-E0Q5CKcXgGvR

10:27:42

82

5,042.0000

XLON

05003050000090287-E0Q5CKcXgIEq

10:27:42

90

5,042.0000

XLON

05003050000090287-E0Q5CKcXgIEs

10:28:12

159

5,040.0000

XLON

05003050000089788-E0Q5CKcXgIac

10:29:22

195

5,038.0000

XLON

07003070000090935-E0Q5CKcXgJT9

10:34:44

175

5,040.0000

XLON

05003050000093188-E0Q5CKcXgNGu

10:34:44

46

5,040.0000

XLON

05003050000093188-E0Q5CKcXgNGz

10:36:32

105

5,042.0000

XLON

07003070000094004-E0Q5CKcXgOQf

10:36:32

100

5,042.0000

XLON

07003070000094004-E0Q5CKcXgOQh

10:37:42

144

5,042.0000

XLON

07003070000094483-E0Q5CKcXgP3B

10:37:42

93

5,042.0000

XLON

07003070000094483-E0Q5CKcXgP3D

10:39:23

184

5,042.0000

XLON

07003070000095172-E0Q5CKcXgQ5g

10:39:24

190

5,040.0000

XLON

07003070000093803-E0Q5CKcXgQ73

10:41:02

126

5,040.0000

XLON

07003070000095788-E0Q5CKcXgQy9

10:42:42

146

5,038.0000

XLON

05003050000096297-E0Q5CKcXgRxc

10:44:22

137

5,042.0000

XLON

05003050000096976-E0Q5CKcXgTDV

10:46:02

138

5,042.0000

XLON

07003070000097662-E0Q5CKcXgUJL

10:47:20

142

5,042.0000

XLON

05003050000097861-E0Q5CKcXgV3B

10:48:12

131

5,042.0000

XLON

05003050000098411-E0Q5CKcXgVVi

10:49:09

131

5,040.0000

XLON

05003050000098208-E0Q5CKcXgVz3

10:49:52

109

5,040.0000

XLON

07003070000099246-E0Q5CKcXgWZG

10:51:02

42

5,040.0000

XLON

05003050000099757-E0Q5CKcXgXDt

10:51:02

68

5,040.0000

XLON

05003050000099757-E0Q5CKcXgXDv

10:52:42

74

5,040.0000

XLON

07003070000100522-E0Q5CKcXgYQj

10:52:42

8

5,040.0000

XLON

07003070000100522-E0Q5CKcXgYQl

10:52:42

36

5,040.0000

XLON

07003070000100522-E0Q5CKcXgYQn

10:52:42

27

5,040.0000

XLON

07003070000100522-E0Q5CKcXgYQp

10:54:22

139

5,038.0000

XLON

07003070000099049-E0Q5CKcXgZTl

10:54:22

37

5,040.0000

XLON

07003070000101168-E0Q5CKcXgZT9

10:54:22

63

5,040.0000

XLON

07003070000101168-E0Q5CKcXgZTB

10:54:22

23

5,040.0000

XLON

07003070000101168-E0Q5CKcXgZTD

10:54:22

1

5,040.0000

XLON

07003070000101168-E0Q5CKcXgZTF

10:56:02

147

5,038.0000

XLON

07003070000101825-E0Q5CKcXgamG

10:56:02

11

5,038.0000

XLON

07003070000101825-E0Q5CKcXgamI

10:57:43

26

5,038.0000

XLON

05003050000102518-E0Q5CKcXgcCk

10:57:43

74

5,038.0000

XLON

05003050000102518-E0Q5CKcXgcCm

10:57:43

19

5,038.0000

XLON

05003050000102518-E0Q5CKcXgcCo

10:57:43

21

5,038.0000

XLON

05003050000102518-E0Q5CKcXgcCq

10:59:23

147

5,038.0000

XLON

05003050000103192-E0Q5CKcXgdDq

11:01:26

46

5,040.0000

XLON

05003050000104124-E0Q5CKcXgewX

11:01:26

45

5,040.0000

XLON

05003050000104124-E0Q5CKcXgewZ

11:01:26

74

5,040.0000

XLON

05003050000104124-E0Q5CKcXgewb

11:04:00

130

5,040.0000

XLON

07003070000104976-E0Q5CKcXghGB

11:04:23

140

5,040.0000

XLON

05003050000105600-E0Q5CKcXghWc

11:06:02

156

5,040.0000

XLON

07003070000106568-E0Q5CKcXgimh

11:06:02

41

5,040.0000

XLON

07003070000106568-E0Q5CKcXgimj

11:07:55

124

5,040.0000

XLON

05003050000107309-E0Q5CKcXgkMN

11:11:32

140

5,042.0000

XLON

07003070000108896-E0Q5CKcXgmqG

11:11:32

66

5,042.0000

XLON

07003070000108896-E0Q5CKcXgmqI

11:11:32

7

5,042.0000

XLON

07003070000108896-E0Q5CKcXgmqK

11:12:42

37

5,042.0000

XLON

07003070000109480-E0Q5CKcXgnbz

11:12:42

62

5,042.0000

XLON

07003070000109480-E0Q5CKcXgnc1

11:12:42

51

5,042.0000

XLON

07003070000109480-E0Q5CKcXgnc3

11:12:42

18

5,042.0000

XLON

07003070000109480-E0Q5CKcXgnc5

11:14:22

56

5,042.0000

XLON

05003050000110228-E0Q5CKcXgozT

11:14:22

82

5,042.0000

XLON

05003050000110228-E0Q5CKcXgozV

11:14:22

29

5,042.0000

XLON

05003050000110228-E0Q5CKcXgozX

11:16:02

42

5,044.0000

XLON

07003070000110942-E0Q5CKcXgqGU

11:16:02

108

5,044.0000

XLON

07003070000110942-E0Q5CKcXgqGW

11:18:42

119

5,044.0000

XLON

05003050000112091-E0Q5CKcXgs6K

11:18:42

76

5,044.0000

XLON

05003050000112091-E0Q5CKcXgs6M

11:19:15

16

5,040.0000

XLON

05003050000108037-E0Q5CKcXgsf2

11:19:45

167

5,040.0000

XLON

05003050000108037-E0Q5CKcXgsx3

11:21:02

120

5,038.0000

XLON

05003050000112434-E0Q5CKcXgu3h

11:21:02

48

5,040.0000

XLON

05003050000113252-E0Q5CKcXgu3P

11:21:02

86

5,040.0000

XLON

05003050000113252-E0Q5CKcXgu3R

11:21:02

42

5,040.0000

XLON

05003050000113252-E0Q5CKcXgu3T

11:24:03

115

5,040.0000

XLON

05003050000114669-E0Q5CKcXgw6M

11:24:22

20

5,042.0000

XLON

07003070000114756-E0Q5CKcXgwF8

11:24:22

97

5,042.0000

XLON

07003070000114756-E0Q5CKcXgwFA

11:24:22

8

5,042.0000

XLON

07003070000114756-E0Q5CKcXgwFC

11:26:02

90

5,042.0000

XLON

05003050000115492-E0Q5CKcXgxV5

11:26:02

54

5,042.0000

XLON

05003050000115492-E0Q5CKcXgxV7

11:27:42

25

5,042.0000

XLON

07003070000116130-E0Q5CKcXgylB

11:28:00

96

5,042.0000

XLON

07003070000116282-E0Q5CKcXgyur

11:28:57

24

5,040.0000

XLON

05003050000114669-E0Q5CKcXgzQf

11:29:33

114

5,040.0000

XLON

07003070000116894-E0Q5CKcXh00A

11:29:33

8

5,040.0000

XLON

07003070000116894-E0Q5CKcXh008

11:32:13

99

5,042.0000

XLON

05003050000118020-E0Q5CKcXh1TS

11:32:13

80

5,042.0000

XLON

05003050000118020-E0Q5CKcXh1TU

11:32:42

19

5,042.0000

XLON

05003050000118207-E0Q5CKcXh1uC

11:32:42

104

5,042.0000

XLON

05003050000118207-E0Q5CKcXh1uE

11:34:22

6

5,042.0000

XLON

05003050000118796-E0Q5CKcXh2nv

11:34:22

88

5,042.0000

XLON

05003050000118796-E0Q5CKcXh2nx

11:34:22

72

5,042.0000

XLON

05003050000118796-E0Q5CKcXh2nz

11:35:02

141

5,040.0000

XLON

07003070000117462-E0Q5CKcXh3GC

11:36:02

136

5,040.0000

XLON

05003050000119445-E0Q5CKcXh3rk

11:37:42

100

5,040.0000

XLON

05003050000120144-E0Q5CKcXh4oK

11:39:23

15

5,038.0000

XLON

05003050000120752-E0Q5CKcXh5mb

11:39:23

35

5,038.0000

XLON

05003050000120752-E0Q5CKcXh5md

11:39:23

60

5,038.0000

XLON

05003050000120752-E0Q5CKcXh5mf

11:41:29

107

5,036.0000

XLON

07003070000119418-E0Q5CKcXh7XS

11:43:42

110

5,038.0000

XLON

05003050000122253-E0Q5CKcXh8qe

11:43:42

30

5,038.0000

XLON

05003050000122253-E0Q5CKcXh8qg

11:44:22

165

5,036.0000

XLON

07003070000121863-E0Q5CKcXh9Q6

11:44:22

92

5,038.0000

XLON

05003050000122495-E0Q5CKcXh9P5

11:44:22

89

5,038.0000

XLON

05003050000122495-E0Q5CKcXh9P7

11:46:02

61

5,034.0000

XLON

05003050000123131-E0Q5CKcXhAS9

11:46:02

48

5,034.0000

XLON

05003050000123131-E0Q5CKcXhASB

11:48:12

34

5,034.0000

XLON

05003050000123976-E0Q5CKcXhBpI

11:48:12

38

5,034.0000

XLON

05003050000123976-E0Q5CKcXhBpK

11:48:12

17

5,034.0000

XLON

05003050000123976-E0Q5CKcXhBpM

11:48:12

23

5,034.0000

XLON

05003050000123976-E0Q5CKcXhBpO

11:49:22

111

5,034.0000

XLON

05003050000124415-E0Q5CKcXhCZc

11:50:31

141

5,032.0000

XLON

05003050000123784-E0Q5CKcXhDE7

11:54:27

67

5,034.0000

XLON

05003050000126328-E0Q5CKcXhGVf

11:54:27

102

5,034.0000

XLON

07003070000125503-E0Q5CKcXhGVZ

11:55:31

112

5,032.0000

XLON

05003050000125014-E0Q5CKcXhHKs

11:57:59

134

5,032.0000

XLON

07003070000127105-E0Q5CKcXhIty

11:59:23

40

5,034.0000

XLON

05003050000128459-E0Q5CKcXhK40

11:59:23

28

5,034.0000

XLON

05003050000128459-E0Q5CKcXhK42

12:05:31

45

5,040.0000

XLON

07003070000131734-E0Q5CKcXhObO

12:05:31

11

5,040.0000

XLON

07003070000131734-E0Q5CKcXhObQ

12:05:31

110

5,040.0000

XLON

07003070000131734-E0Q5CKcXhObS

12:07:39

174

5,042.0000

XLON

07003070000132688-E0Q5CKcXhQQd

12:07:39

129

5,042.0000

XLON

07003070000132688-E0Q5CKcXhQQf

12:08:23

280

5,050.0000

XLON

05003050000132924-E0Q5CKcXhQtF

12:10:59

148

5,052.0000

XLON

05003050000134036-E0Q5CKcXhSJL

12:11:03

147

5,052.0000

XLON

05003050000134060-E0Q5CKcXhSLI

12:11:03

70

5,052.0000

XLON

05003050000134060-E0Q5CKcXhSLK

12:12:20

274

5,050.0000

XLON

07003070000133411-E0Q5CKcXhUDK

12:12:22

86

5,042.0000

XLON

07003070000134070-E0Q5CKcXhVB6

12:13:23

155

5,038.0000

XLON

05003050000135247-E0Q5CKcXhavo

12:15:44

109

5,040.0000

XLON

05003050000136460-E0Q5CKcXhfXL

12:16:03

93

5,040.0000

XLON

07003070000137472-E0Q5CKcXhg5t

12:16:03

11

5,040.0000

XLON

07003070000137472-E0Q5CKcXhg5v

12:17:43

54

5,040.0000

XLON

05003050000138298-E0Q5CKcXhhx7

12:17:43

86

5,040.0000

XLON

05003050000138298-E0Q5CKcXhhx9

12:18:34

153

5,038.0000

XLON

05003050000136429-E0Q5CKcXhiiJ

12:19:23

31

5,036.0000

XLON

07003070000139029-E0Q5CKcXhjPk

12:19:23

68

5,036.0000

XLON

07003070000139029-E0Q5CKcXhjPm

12:21:03

1

5,034.0000

XLON

07003070000139841-E0Q5CKcXhlTX

12:21:03

19

5,034.0000

XLON

07003070000139841-E0Q5CKcXhlTZ

12:21:03

43

5,034.0000

XLON

07003070000139841-E0Q5CKcXhlTb

12:21:50

61

5,036.0000

XLON

05003050000140109-E0Q5CKcXhmB4

12:23:01

145

5,034.0000

XLON

07003070000140104-E0Q5CKcXhnCW

12:23:18

103

5,034.0000

XLON

07003070000140755-E0Q5CKcXhnU5

12:24:23

107

5,036.0000

XLON

05003050000141504-E0Q5CKcXhodF

12:27:30

117

5,038.0000

XLON

05003050000142294-E0Q5CKcXhriP

12:27:54

170

5,038.0000

XLON

07003070000143011-E0Q5CKcXhrww

12:29:23

8

5,038.0000

XLON

07003070000143848-E0Q5CKcXhstL

12:29:23

121

5,038.0000

XLON

07003070000143848-E0Q5CKcXhstN

12:29:23

13

5,038.0000

XLON

07003070000143848-E0Q5CKcXhstP

12:30:24

106

5,036.0000

XLON

05003050000142276-E0Q5CKcXhttI

12:31:08

60

5,046.0000

XLON

07003070000144633-E0Q5CKcXhulm

12:32:19

74

5,042.0000

XLON

05003050000144641-E0Q5CKcXhviB

12:33:28

93

5,038.0000

XLON

07003070000145501-E0Q5CKcXhx5z

12:38:04

114

5,044.0000

XLON

07003070000146439-E0Q5CKcXi0az

12:38:04

78

5,044.0000

XLON

07003070000147773-E0Q5CKcXi0b5

12:43:35

222

5,052.0000

XLON

05003050000150371-E0Q5CKcXi42C

12:43:35

76

5,052.0000

XLON

07003070000150383-E0Q5CKcXi42E

12:45:24

193

5,062.0000

XLON

05003050000151149-E0Q5CKcXi5Lf

12:45:24

82

5,062.0000

XLON

07003070000151153-E0Q5CKcXi5Lh

12:45:24

133

5,062.0000

XLON

05003050000151150-E0Q5CKcXi5Lj

12:47:27

186

5,066.0000

XLON

05003050000152356-E0Q5CKcXi7e3

12:47:27

157

5,066.0000

XLON

07003070000152353-E0Q5CKcXi7e5

12:47:44

135

5,060.0000

XLON

07003070000152807-E0Q5CKcXi7pr

12:49:27

80

5,058.0000

XLON

05003050000153416-E0Q5CKcXi9Uw

12:51:04

135

5,056.0000

XLON

07003070000154663-E0Q5CKcXiBD2

12:52:44

39

5,056.0000

XLON

07003070000155572-E0Q5CKcXiCnE

12:52:44

137

5,056.0000

XLON

07003070000155572-E0Q5CKcXiCnG

12:52:46

86

5,054.0000

XLON

07003070000152735-E0Q5CKcXiCpb

12:54:56

20

5,050.0000

XLON

07003070000156320-E0Q5CKcXiEml

12:54:56

136

5,050.0000

XLON

07003070000156320-E0Q5CKcXiEmw

12:57:52

146

5,048.0000

XLON

05003050000156320-E0Q5CKcXiGxX

12:58:11

90

5,046.0000

XLON

07003070000157271-E0Q5CKcXiHC4

13:00:31

123

5,048.0000

XLON

05003050000159969-E0Q5CKcXiJls

13:01:04

1

5,048.0000

XLON

05003050000160256-E0Q5CKcXiKfB

13:01:34

16

5,048.0000

XLON

07003070000160517-E0Q5CKcXiL9O

13:01:34

10

5,048.0000

XLON

07003070000160517-E0Q5CKcXiL9Q

13:01:34

17

5,048.0000

XLON

07003070000160517-E0Q5CKcXiL9S

13:01:34

126

5,048.0000

XLON

07003070000160517-E0Q5CKcXiL9U

13:02:44

68

5,050.0000

XLON

07003070000161206-E0Q5CKcXiMGf

13:03:12

67

5,048.0000

XLON

05003050000161416-E0Q5CKcXiMkt

13:05:24

1

5,050.0000

XLON

07003070000162577-E0Q5CKcXiOAU

13:05:43

134

5,050.0000

XLON

05003050000162642-E0Q5CKcXiOKu

13:06:04

140

5,050.0000

XLON

05003050000162973-E0Q5CKcXiOhm

13:14:07

11

5,060.0000

XLON

05003050000167567-E0Q5CKcXiVGs

13:14:08

433

5,060.0000

XLON

05003050000167581-E0Q5CKcXiVJT

13:14:08

8

5,060.0000

XLON

05003050000167581-E0Q5CKcXiVJR

13:17:01

274

5,062.0000

XLON

05003050000169108-E0Q5CKcXiXb2

13:17:44

153

5,062.0000

XLON

07003070000169626-E0Q5CKcXiY7h

13:17:44

110

5,062.0000

XLON

07003070000169626-E0Q5CKcXiY7j

13:20:16

218

5,064.0000

XLON

07003070000170762-E0Q5CKcXia8B

13:21:41

204

5,064.0000

XLON

07003070000171641-E0Q5CKcXib5Z

13:22:33

121

5,074.0000

XLON

07003070000171808-E0Q5CKcXibpX

13:24:32

188

5,094.0000

XLON

05003050000173107-E0Q5CKcXidTb

13:25:27

126

5,106.0000

XLON

05003050000173556-E0Q5CKcXieOK

13:25:28

172

5,102.0000

XLON

05003050000173386-E0Q5CKcXieQD

13:25:28

3

5,102.0000

XLON

05003050000173386-E0Q5CKcXieQH

13:27:06

122

5,108.0000

XLON

05003050000174214-E0Q5CKcXifkq

13:27:06

103

5,108.0000

XLON

07003070000174095-E0Q5CKcXifks

13:29:14

119

5,106.0000

XLON

05003050000175741-E0Q5CKcXihBk

13:30:11

116

5,106.0000

XLON

05003050000175844-E0Q5CKcXii0R

13:30:11

85

5,104.0000

XLON

07003070000174850-E0Q5CKcXii0T

13:31:18

111

5,106.0000

XLON

05003050000177074-E0Q5CKcXiixQ

13:32:44

100

5,106.0000

XLON

05003050000177849-E0Q5CKcXikbT

13:32:44

61

5,106.0000

XLON

05003050000177849-E0Q5CKcXikbV

13:35:01

37

5,122.0000

XLON

05003050000179012-E0Q5CKcXimhj

13:35:01

37

5,122.0000

XLON

05003050000179012-E0Q5CKcXimhl

13:36:34

132

5,122.0000

XLON

07003070000179695-E0Q5CKcXinvu

13:37:44

167

5,120.0000

XLON

07003070000178664-E0Q5CKcXioyi

13:37:44

153

5,124.0000

XLON

07003070000180300-E0Q5CKcXioxW

13:39:24

150

5,120.0000

XLON

07003070000181257-E0Q5CKcXiqIZ

13:43:46

157

5,120.0000

XLON

07003070000182448-E0Q5CKcXitax

13:43:46

173

5,122.0000

XLON

05003050000183544-E0Q5CKcXitaE

13:44:24

4

5,120.0000

XLON

07003070000184055-E0Q5CKcXiuDV

13:44:24

43

5,120.0000

XLON

07003070000184055-E0Q5CKcXiuDX

13:44:24

107

5,120.0000

XLON

07003070000184055-E0Q5CKcXiuDZ

13:45:22

172

5,116.0000

XLON

05003050000181340-E0Q5CKcXiuvF

13:45:22

1

5,116.0000

XLON

05003050000181340-E0Q5CKcXiuvH

13:47:00

150

5,116.0000

XLON

05003050000185059-E0Q5CKcXiwZI

13:48:19

107

5,120.0000

XLON

05003050000186132-E0Q5CKcXixVG

13:48:19

1

5,120.0000

XLON

05003050000186132-E0Q5CKcXixVI

13:49:53

168

5,120.0000

XLON

05003050000186632-E0Q5CKcXiyh1

13:49:53

6

5,120.0000

XLON

05003050000186632-E0Q5CKcXiygz

13:51:04

99

5,128.0000

XLON

05003050000187431-E0Q5CKcXiza2

13:52:44

152

5,128.0000

XLON

07003070000188130-E0Q5CKcXj16J

13:52:44

66

5,128.0000

XLON

07003070000188130-E0Q5CKcXj16L

13:54:24

209

5,134.0000

XLON

05003050000189183-E0Q5CKcXj2VZ

13:55:12

86

5,130.0000

XLON

07003070000188637-E0Q5CKcXj39e

13:56:04

103

5,130.0000

XLON

07003070000190052-E0Q5CKcXj46S

13:56:04

18

5,130.0000

XLON

07003070000190052-E0Q5CKcXj46U

13:59:53

91

5,132.0000

XLON

07003070000191893-E0Q5CKcXj6zV

13:59:53

160

5,132.0000

XLON

07003070000191893-E0Q5CKcXj6zb

14:02:24

222

5,140.0000

XLON

07003070000193344-E0Q5CKcXj969

14:02:38

188

5,138.0000

XLON

07003070000193236-E0Q5CKcXj9JA

14:02:44

152

5,138.0000

XLON

07003070000193597-E0Q5CKcXj9aI

14:06:33

172

5,138.0000

XLON

07003070000194835-E0Q5CKcXjCPQ

14:06:33

26

5,138.0000

XLON

07003070000194835-E0Q5CKcXjCPU

14:07:44

6

5,136.0000

XLON

07003070000193345-E0Q5CKcXjDFb

14:07:44

148

5,136.0000

XLON

07003070000193345-E0Q5CKcXjDFd

14:07:44

152

5,138.0000

XLON

05003050000196678-E0Q5CKcXjDFK

14:07:44

29

5,138.0000

XLON

05003050000196678-E0Q5CKcXjDFM

14:08:34

43

5,134.0000

XLON

05003050000196824-E0Q5CKcXjE1X

14:08:34

28

5,134.0000

XLON

05003050000196824-E0Q5CKcXjE1e

14:08:34

56

5,134.0000

XLON

05003050000196824-E0Q5CKcXjE1S

14:09:24

56

5,130.0000

XLON

05003050000197578-E0Q5CKcXjEec

14:09:24

64

5,130.0000

XLON

05003050000197578-E0Q5CKcXjEee

14:09:24

22

5,130.0000

XLON

05003050000197578-E0Q5CKcXjEeg

14:10:32

81

5,126.0000

XLON

05003050000197376-E0Q5CKcXjFov

14:11:04

53

5,126.0000

XLON

07003070000198379-E0Q5CKcXjGIq

14:11:04

86

5,126.0000

XLON

07003070000198379-E0Q5CKcXjGIs

14:11:04

10

5,126.0000

XLON

07003070000198379-E0Q5CKcXjGIu

14:12:49

100

5,130.0000

XLON

05003050000199435-E0Q5CKcXjHbG

14:12:49

52

5,130.0000

XLON

05003050000199435-E0Q5CKcXjHbI

14:12:49

36

5,130.0000

XLON

05003050000199435-E0Q5CKcXjHbK

14:15:54

136

5,130.0000

XLON

05003050000201108-E0Q5CKcXjJg9

14:16:04

153

5,130.0000

XLON

07003070000201175-E0Q5CKcXjJr6

14:16:04

32

5,130.0000

XLON

07003070000201175-E0Q5CKcXjJr8

14:17:45

174

5,132.0000

XLON

07003070000202026-E0Q5CKcXjL9B

14:17:45

52

5,132.0000

XLON

07003070000202026-E0Q5CKcXjL9D

14:17:45

5

5,132.0000

XLON

07003070000202026-E0Q5CKcXjL9F

14:21:06

214

5,146.0000

XLON

07003070000203866-E0Q5CKcXjR0O

14:22:01

119

5,142.0000

XLON

05003050000203849-E0Q5CKcXjSGE

14:22:01

102

5,142.0000

XLON

07003070000203867-E0Q5CKcXjSGG

14:23:31

94

5,138.0000

XLON

05003050000204791-E0Q5CKcXjU3S

14:23:31

129

5,138.0000

XLON

05003050000204791-E0Q5CKcXjU3U

14:23:31

3

5,138.0000

XLON

05003050000204791-E0Q5CKcXjU3W

14:25:55

230

5,140.0000

XLON

05003050000206045-E0Q5CKcXjX9u

14:26:24

195

5,138.0000

XLON

07003070000205998-E0Q5CKcXjXiV

14:26:24

53

5,138.0000

XLON

07003070000205998-E0Q5CKcXjXiX

14:29:15

120

5,138.0000

XLON

05003050000209311-E0Q5CKcXjbDR

14:29:15

89

5,138.0000

XLON

05003050000209311-E0Q5CKcXjbDT

14:29:15

57

5,138.0000

XLON

05003050000209311-E0Q5CKcXjbDV

14:29:26

49

5,138.0000

XLON

07003070000209393-E0Q5CKcXjbNt

14:29:26

56

5,138.0000

XLON

07003070000209393-E0Q5CKcXjbNv

14:29:31

407

5,136.0000

XLON

07003070000208016-E0Q5CKcXjbRh

14:29:54

195

5,134.0000

XLON

05003050000207067-E0Q5CKcXjbv1

14:31:57

391

5,132.0000

XLON

05003050000212600-E0Q5CKcXjkWb

14:31:57

386

5,134.0000

XLON

05003050000212658-E0Q5CKcXjkVy

14:33:00

383

5,128.0000

XLON

05003050000214800-E0Q5CKcXjnik

14:34:26

61

5,130.0000

XLON

07003070000217022-E0Q5CKcXjrOa

14:35:04

257

5,134.0000

XLON

05003050000217235-E0Q5CKcXjt89

14:36:05

73

5,134.0000

XLON

05003050000219135-E0Q5CKcXjvut

14:36:05

47

5,134.0000

XLON

05003050000219135-E0Q5CKcXjvuv

14:36:05

57

5,134.0000

XLON

05003050000219135-E0Q5CKcXjvux

14:36:05

148

5,134.0000

XLON

05003050000219135-E0Q5CKcXjvuz

14:36:15

66

5,132.0000

XLON

07003070000217058-E0Q5CKcXjwU6

14:36:31

172

5,132.0000

XLON

07003070000217058-E0Q5CKcXjx62

14:37:45

159

5,130.0000

XLON

05003050000221268-E0Q5CKcXk11b

14:37:45

55

5,130.0000

XLON

05003050000221268-E0Q5CKcXk11d

14:37:45

42

5,130.0000

XLON

05003050000221268-E0Q5CKcXk11f

14:38:55

79

5,130.0000

XLON

05003050000222012-E0Q5CKcXk46D

14:38:55

169

5,130.0000

XLON

07003070000221861-E0Q5CKcXk46B

14:39:42

250

5,136.0000

XLON

05003050000223014-E0Q5CKcXk6j6

14:41:05

69

5,144.0000

XLON

05003050000224510-E0Q5CKcXkAsU

14:41:05

238

5,144.0000

XLON

05003050000224510-E0Q5CKcXkAsW

14:41:05

19

5,144.0000

XLON

05003050000224510-E0Q5CKcXkAsY

14:42:25

140

5,146.0000

XLON

07003070000224909-E0Q5CKcXkEKc

14:42:25

42

5,146.0000

XLON

07003070000224909-E0Q5CKcXkEKe

14:42:46

52

5,148.0000

XLON

05003050000226043-E0Q5CKcXkExB

14:42:46

177

5,148.0000

XLON

05003050000226043-E0Q5CKcXkExD

14:43:19

208

5,146.0000

XLON

07003070000225905-E0Q5CKcXkGJ2

14:45:24

69

5,150.0000

XLON

05003050000228503-E0Q5CKcXkLpo

14:45:27

117

5,146.0000

XLON

05003050000228504-E0Q5CKcXkLxY

14:45:27

273

5,148.0000

XLON

07003070000228006-E0Q5CKcXkLwv

14:45:27

184

5,150.0000

XLON

05003050000228503-E0Q5CKcXkLwF

14:47:54

170

5,148.0000

XLON

07003070000230419-E0Q5CKcXkSlz

14:47:54

5

5,148.0000

XLON

05003050000231220-E0Q5CKcXkSmC

14:47:55

57

5,148.0000

XLON

05003050000231220-E0Q5CKcXkSnT

14:47:57

142

5,146.0000

XLON

05003050000230222-E0Q5CKcXkSpO

14:47:57

69

5,144.0000

XLON

07003070000229828-E0Q5CKcXkSpa

14:49:56

103

5,146.0000

XLON

07003070000233140-E0Q5CKcXkYzn

14:50:26

49

5,146.0000

XLON

05003050000233761-E0Q5CKcXkanf

14:50:58

80

5,146.0000

XLON

05003050000233792-E0Q5CKcXkbwX

14:51:01

246

5,144.0000

XLON

07003070000232699-E0Q5CKcXkc8x

14:51:06

222

5,144.0000

XLON

05003050000234379-E0Q5CKcXkcNE

14:51:37

136

5,142.0000

XLON

05003050000232527-E0Q5CKcXkdTz

14:51:37

69

5,142.0000

XLON

07003070000234303-E0Q5CKcXkdU1

14:52:48

193

5,140.0000

XLON

07003070000235838-E0Q5CKcXkgDe

14:53:32

157

5,142.0000

XLON

05003050000236242-E0Q5CKcXki5d

14:55:00

235

5,148.0000

XLON

07003070000237688-E0Q5CKcXkkyP

14:55:39

181

5,144.0000

XLON

07003070000237689-E0Q5CKcXkmOt

14:55:39

181

5,146.0000

XLON

07003070000237408-E0Q5CKcXkmNx

14:56:11

164

5,140.0000

XLON

07003070000238756-E0Q5CKcXknKq

14:56:28

69

5,138.0000

XLON

05003050000238795-E0Q5CKcXknvW

14:56:41

68

5,138.0000

XLON

05003050000238795-E0Q5CKcXkoEG

14:58:13

166

5,146.0000

XLON

05003050000240161-E0Q5CKcXkqzj

14:58:13

196

5,146.0000

XLON

07003070000240067-E0Q5CKcXkqzh

14:59:31

185

5,146.0000

XLON

05003050000241620-E0Q5CKcXkuHl

15:00:33

68

5,142.0000

XLON

05003050000240103-E0Q5CKcXkwme

15:00:33

43

5,142.0000

XLON

05003050000240103-E0Q5CKcXkwmh

15:01:27

80

5,148.0000

XLON

05003050000243542-E0Q5CKcXkyy1

15:01:27

107

5,148.0000

XLON

05003050000243542-E0Q5CKcXkyy3

15:01:37

170

5,146.0000

XLON

05003050000243264-E0Q5CKcXkzFy

15:02:16

27

5,144.0000

XLON

07003070000243955-E0Q5CKcXl0e8

15:02:51

185

5,146.0000

XLON

07003070000244601-E0Q5CKcXl2KU

15:02:52

142

5,144.0000

XLON

07003070000243955-E0Q5CKcXl2PB

15:04:04

103

5,142.0000

XLON

05003050000245054-E0Q5CKcXl4eT

15:04:04

74

5,142.0000

XLON

05003050000245054-E0Q5CKcXl4eV

15:04:35

199

5,140.0000

XLON

07003070000245852-E0Q5CKcXl5sE

15:04:42

96

5,138.0000

XLON

05003050000245924-E0Q5CKcXl692

15:04:42

103

5,138.0000

XLON

05003050000245924-E0Q5CKcXl694

15:06:33

174

5,136.0000

XLON

07003070000247595-E0Q5CKcXlAZl

15:07:15

20

5,134.0000

XLON

05003050000247299-E0Q5CKcXlCLo

15:07:15

114

5,134.0000

XLON

05003050000247299-E0Q5CKcXlCLr

15:07:18

94

5,132.0000

XLON

07003070000247630-E0Q5CKcXlCmu

15:08:06

147

5,136.0000

XLON

05003050000249169-E0Q5CKcXlGmM

15:08:27

135

5,134.0000

XLON

05003050000248963-E0Q5CKcXlJdq

15:08:36

123

5,132.0000

XLON

07003070000248865-E0Q5CKcXlKad

15:09:26

155

5,130.0000

XLON

07003070000251007-E0Q5CKcXlNeW

15:11:20

122

5,128.0000

XLON

05003050000251165-E0Q5CKcXlTRe

15:11:20

209

5,130.0000

XLON

05003050000252927-E0Q5CKcXlTQc

15:12:46

152

5,126.0000

XLON

07003070000254367-E0Q5CKcXlXBR

15:14:21

90

5,122.0000

XLON

05003050000253420-E0Q5CKcXlbMe

15:14:57

25

5,122.0000

XLON

05003050000253420-E0Q5CKcXlcpt

15:14:57

42

5,122.0000

XLON

05003050000254518-E0Q5CKcXlcpv

15:15:43

140

5,122.0000

XLON

05003050000254518-E0Q5CKcXlf2E

15:15:50

1

5,118.0000

XLON

07003070000255938-E0Q5CKcXlfOe

15:15:50

172

5,118.0000

XLON

07003070000255938-E0Q5CKcXlfOg

15:15:50

139

5,120.0000

XLON

05003050000256112-E0Q5CKcXlfNB

15:17:07

152

5,126.0000

XLON

05003050000258356-E0Q5CKcXli2o

15:17:08

152

5,124.0000

XLON

07003070000257834-E0Q5CKcXli4u

15:18:00

204

5,124.0000

XLON

07003070000259016-E0Q5CKcXljb3

15:18:06

166

5,122.0000

XLON

07003070000257782-E0Q5CKcXljq3

15:19:43

45

5,124.0000

XLON

05003050000260684-E0Q5CKcXlmrp

15:21:24

220

5,130.0000

XLON

07003070000261787-E0Q5CKcXlq9h

15:21:48

113

5,128.0000

XLON

05003050000261707-E0Q5CKcXlquE

15:21:48

106

5,128.0000

XLON

07003070000261535-E0Q5CKcXlquC

15:21:49

96

5,126.0000

XLON

05003050000261071-E0Q5CKcXlqws

15:23:43

162

5,138.0000

XLON

07003070000263621-E0Q5CKcXlu8d

15:24:05

174

5,136.0000

XLON

05003050000263734-E0Q5CKcXluqF

15:24:05

37

5,136.0000

XLON

05003050000263734-E0Q5CKcXluqH

15:24:05

125

5,136.0000

XLON

07003070000263575-E0Q5CKcXluqJ

15:24:33

109

5,130.0000

XLON

07003070000264170-E0Q5CKcXlvjV

15:24:33

35

5,130.0000

XLON

07003070000264170-E0Q5CKcXlvjX

15:24:33

170

5,132.0000

XLON

05003050000264340-E0Q5CKcXlviI

15:26:08

13

5,128.0000

XLON

07003070000265593-E0Q5CKcXlyRt

15:26:08

126

5,128.0000

XLON

07003070000265593-E0Q5CKcXlyRz

15:27:47

258

5,132.0000

XLON

05003050000267112-E0Q5CKcXm1TM

15:28:07

100

5,130.0000

XLON

05003050000266824-E0Q5CKcXm22I

15:28:07

62

5,130.0000

XLON

07003070000266652-E0Q5CKcXm22G

15:29:49

224

5,122.0000

XLON

07003070000268030-E0Q5CKcXm4c8

15:32:08

219

5,126.0000

XLON

07003070000269432-E0Q5CKcXm8f7

15:32:14

23

5,124.0000

XLON

05003050000269238-E0Q5CKcXm8m5

15:32:14

132

5,124.0000

XLON

07003070000268977-E0Q5CKcXm8m1

15:32:14

91

5,124.0000

XLON

07003070000269041-E0Q5CKcXm8m3

15:33:02

178

5,124.0000

XLON

07003070000270727-E0Q5CKcXmAMs

15:33:26

116

5,120.0000

XLON

05003050000270658-E0Q5CKcXmB4v

15:33:26

8

5,120.0000

XLON

07003070000270416-E0Q5CKcXmB4x

15:33:26

196

5,120.0000

XLON

05003050000270970-E0Q5CKcXmB53

15:33:26

39

5,120.0000

XLON

07003070000270416-E0Q5CKcXmB51

15:34:50

200

5,124.0000

XLON

05003050000272263-E0Q5CKcXmDbq

15:34:50

186

5,124.0000

XLON

07003070000272013-E0Q5CKcXmDbs

15:36:08

88

5,120.0000

XLON

07003070000273505-E0Q5CKcXmFjK

15:36:08

82

5,120.0000

XLON

07003070000273505-E0Q5CKcXmFjM

15:37:45

167

5,118.0000

XLON

07003070000273474-E0Q5CKcXmJ7t

15:39:07

99

5,114.0000

XLON

07003070000274669-E0Q5CKcXmL44

15:39:07

145

5,116.0000

XLON

05003050000274886-E0Q5CKcXmL2O

15:39:57

170

5,116.0000

XLON

07003070000276189-E0Q5CKcXmMQP

15:40:47

238

5,114.0000

XLON

07003070000275805-E0Q5CKcXmNmW

15:41:26

102

5,112.0000

XLON

05003050000276395-E0Q5CKcXmObW

15:41:26

78

5,112.0000

XLON

05003050000277302-E0Q5CKcXmObc

15:41:35

86

5,110.0000

XLON

07003070000277084-E0Q5CKcXmOst

15:41:49

144

5,108.0000

XLON

05003050000277337-E0Q5CKcXmPKJ

15:41:49

76

5,110.0000

XLON

07003070000277084-E0Q5CKcXmPJU

15:44:01

110

5,102.0000

XLON

05003050000279215-E0Q5CKcXmSjS

15:44:01

166

5,104.0000

XLON

05003050000278978-E0Q5CKcXmSil

15:44:01

193

5,106.0000

XLON

07003070000278983-E0Q5CKcXmShV

15:45:22

102

5,102.0000

XLON

05003050000280694-E0Q5CKcXmUgo

15:45:22

40

5,102.0000

XLON

05003050000280694-E0Q5CKcXmUgq

15:46:01

104

5,106.0000

XLON

07003070000280868-E0Q5CKcXmVhk

15:46:06

172

5,106.0000

XLON

05003050000281219-E0Q5CKcXmVmx

15:46:19

127

5,102.0000

XLON

07003070000281046-E0Q5CKcXmW82

15:46:19

130

5,104.0000

XLON

05003050000281097-E0Q5CKcXmW7O

15:48:16

111

5,102.0000

XLON

07003070000282588-E0Q5CKcXmYvy

15:48:16

74

5,102.0000

XLON

07003070000282588-E0Q5CKcXmYw0

15:50:28

169

5,102.0000

XLON

07003070000283479-E0Q5CKcXmcGf

15:51:19

105

5,100.0000

XLON

05003050000282511-E0Q5CKcXmdOd

15:51:19

80

5,100.0000

XLON

05003050000282511-E0Q5CKcXmdOZ

15:51:19

273

5,102.0000

XLON

05003050000284970-E0Q5CKcXmdNL

15:52:47

270

5,100.0000

XLON

07003070000285930-E0Q5CKcXmfdN

15:54:40

257

5,100.0000

XLON

07003070000287043-E0Q5CKcXmhSd

15:55:08

79

5,098.0000

XLON

05003050000285834-E0Q5CKcXmiIU

15:55:08

89

5,098.0000

XLON

07003070000285629-E0Q5CKcXmiIS

15:55:12

62

5,096.0000

XLON

05003050000287451-E0Q5CKcXmiTF

15:55:12

155

5,096.0000

XLON

05003050000287243-E0Q5CKcXmiTH

15:57:11

184

5,096.0000

XLON

07003070000288593-E0Q5CKcXmlWq

15:57:21

90

5,094.0000

XLON

05003050000288793-E0Q5CKcXmlro

15:57:21

77

5,094.0000

XLON

05003050000288793-E0Q5CKcXmlru

15:58:23

74

5,092.0000

XLON

05003050000290289-E0Q5CKcXmnXR

15:58:23

179

5,092.0000

XLON

05003050000290289-E0Q5CKcXmnXT

16:00:00

214

5,092.0000

XLON

05003050000291816-E0Q5CKcXmpmE

16:00:00

66

5,092.0000

XLON

07003070000291592-E0Q5CKcXmpmG

16:01:51

324

5,090.0000

XLON

05003050000291726-E0Q5CKcXmsSa

16:01:52

61

5,088.0000

XLON

05003050000292946-E0Q5CKcXmsVS

16:01:52

1

5,088.0000

XLON

05003050000292946-E0Q5CKcXmsVW

16:01:52

135

5,088.0000

XLON

05003050000293331-E0Q5CKcXmsVY

16:02:46

3

5,088.0000

XLON

05003050000294532-E0Q5CKcXmtlN

16:02:46

102

5,088.0000

XLON

05003050000294532-E0Q5CKcXmtlP

16:02:46

100

5,088.0000

XLON

05003050000294532-E0Q5CKcXmtlR

16:02:46

59

5,088.0000

XLON

05003050000294532-E0Q5CKcXmtlT

16:02:46

1

5,088.0000

XLON

05003050000294532-E0Q5CKcXmtlV

16:03:29

315

5,086.0000

XLON

07003070000294313-E0Q5CKcXmuzG

16:05:03

272

5,090.0000

XLON

07003070000296082-E0Q5CKcXmxGH

16:06:52

139

5,098.0000

XLON

07003070000296797-E0Q5CKcXn0B3

16:06:52

102

5,098.0000

XLON

05003050000297188-E0Q5CKcXn0BD

16:06:52

194

5,098.0000

XLON

07003070000296948-E0Q5CKcXn0BB

16:08:07

337

5,098.0000

XLON

07003070000297983-E0Q5CKcXn2P2

16:09:26

296

5,098.0000

XLON

05003050000299452-E0Q5CKcXn4VX

16:11:08

428

5,100.0000

XLON

05003050000300994-E0Q5CKcXn7jm

16:13:38

202

5,102.0000

XLON

05003050000301729-E0Q5CKcXnBTx

16:13:38

306

5,102.0000

XLON

05003050000302244-E0Q5CKcXnBU5

16:13:38

125

5,102.0000

XLON

07003070000301893-E0Q5CKcXnBU3

16:14:26

48

5,104.0000

XLON

05003050000303533-E0Q5CKcXnCUM

16:14:26

205

5,104.0000

XLON

05003050000303533-E0Q5CKcXnCUO

16:14:26

45

5,104.0000

XLON

05003050000303533-E0Q5CKcXnCUQ

16:14:26

17

5,104.0000

XLON

05003050000303533-E0Q5CKcXnCUS

16:15:28

315

5,102.0000

XLON

07003070000303204-E0Q5CKcXnE9k

16:16:46

61

5,102.0000

XLON

05003050000304715-E0Q5CKcXnG3Z

16:16:46

66

5,102.0000

XLON

05003050000304715-E0Q5CKcXnG3b

16:16:46

100

5,102.0000

XLON

05003050000304715-E0Q5CKcXnG3d

16:16:46

29

5,102.0000

XLON

05003050000304715-E0Q5CKcXnG3f

16:16:46

25

5,102.0000

XLON

05003050000304715-E0Q5CKcXnG3h

16:17:46

71

5,102.0000

XLON

07003070000304606-E0Q5CKcXnHNc

16:17:46

32

5,102.0000

XLON

07003070000304606-E0Q5CKcXnHNe

16:17:46

117

5,102.0000

XLON

07003070000304606-E0Q5CKcXnHNg

16:17:46

33

5,102.0000

XLON

07003070000304606-E0Q5CKcXnHNi

16:17:46

113

5,102.0000

XLON

07003070000304606-E0Q5CKcXnHNk

16:17:46

45

5,102.0000

XLON

07003070000304606-E0Q5CKcXnHNm

16:17:46

35

5,102.0000

XLON

07003070000304606-E0Q5CKcXnHNo

16:19:17

289

5,108.0000

XLON

07003070000304864-E0Q5CKcXnJYC

16:19:17

153

5,108.0000

XLON

05003050000305217-E0Q5CKcXnJYI

16:19:17

12

5,108.0000

XLON

07003070000304864-E0Q5CKcXnJYE

16:21:47

263

5,114.0000

XLON

05003050000305763-E0Q5CKcXnN5C

16:21:47

235

5,114.0000

XLON

05003050000305763-E0Q5CKcXnN5E

16:22:46

50

5,114.0000

XLON

07003070000305617-E0Q5CKcXnO9p

16:22:46

78

5,114.0000

XLON

07003070000305617-E0Q5CKcXnO9r

16:22:46

45

5,114.0000

XLON

07003070000305617-E0Q5CKcXnO9t

16:23:01

135

5,114.0000

XLON

07003070000305650-E0Q5CKcXnORh

16:23:14

150

5,114.0000

XLON

05003050000306051-E0Q5CKcXnOje

16:23:38

540

5,112.0000

XLON

05003050000305690-E0Q5CKcXnP7Q

16:24:26

244

5,114.0000

XLON

05003050000306342-E0Q5CKcXnQF6

16:24:26

51

5,114.0000

XLON

05003050000306342-E0Q5CKcXnQF8

16:24:26

81

5,114.0000

XLON

05003050000306342-E0Q5CKcXnQFA

16:24:26

114

5,114.0000

XLON

05003050000306342-E0Q5CKcXnQFC

16:25:49

143

5,110.0000

XLON

05003050000306416-E0Q5CKcXnS0d

16:25:49

207

5,110.0000

XLON

07003070000305446-E0Q5CKcXnS0Z

16:25:49

78

5,114.0000

XLON

05003050000306415-E0Q5CKcXnRyw

16:25:49

155

5,114.0000

XLON

07003070000306058-E0Q5CKcXnRyy

16:26:06

74

5,114.0000

XLON

05003050000306726-E0Q5CKcXnSfR

16:26:06

112

5,114.0000

XLON

05003050000306726-E0Q5CKcXnSfO

16:27:13

3

5,114.0000

XLON

05003050000306726-E0Q5CKcXnULh

16:27:46

53

5,114.0000

XLON

05003050000307086-E0Q5CKcXnVI7

16:27:46

3

5,114.0000

XLON

05003050000307086-E0Q5CKcXnVI9

16:27:46

52

5,114.0000

XLON

05003050000307086-E0Q5CKcXnVIB

16:28:19

203

5,112.0000

XLON

07003070000306347-E0Q5CKcXnVyw

 

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
 
 
POSAKFBBOBKDKDB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,223.54
Change51.78