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

26th Jan 2026 07:00

RNS Number : 2293Q
Ashtead Group PLC
26 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 23 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:

72,368

 

 

Date of transaction:

23 January 2026

 

 

Average price paid per share (pence):

5,230.9591

 

 

Lowest price paid per share (pence):

5,168.0000

 

 

Highest price paid per share (pence):

5,332.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,799,267 (excluding Treasury shares), and the Company will hold 35,555,566 ordinary shares in Treasury.

 

The figure of 415,799,267 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

08:09:56

270

5,258.0000

XLON

07003070000006001-E0Q1ZXCu1uts

08:10:30

258

5,262.0000

XLON

07003070000006111-E0Q1ZXCu1w5U

08:12:15

239

5,284.0000

XLON

07003070000006299-E0Q1ZXCu1z2k

08:13:40

199

5,290.0000

XLON

05003050000006333-E0Q1ZXCu20ec

08:14:01

225

5,294.0000

XLON

05003050000006474-E0Q1ZXCu217Z

08:15:44

199

5,328.0000

XLON

05003050000007701-E0Q1ZXCu23Zt

08:15:51

189

5,322.0000

XLON

05003050000007700-E0Q1ZXCu23it

08:15:51

255

5,324.0000

XLON

07003070000007580-E0Q1ZXCu23i0

08:17:40

174

5,332.0000

XLON

07003070000009731-E0Q1ZXCu25nI

08:18:10

105

5,328.0000

XLON

05003050000009761-E0Q1ZXCu26PM

08:18:10

61

5,328.0000

XLON

05003050000009762-E0Q1ZXCu26PO

08:18:10

15

5,328.0000

XLON

05003050000009762-E0Q1ZXCu26PQ

08:19:30

207

5,328.0000

XLON

05003050000010858-E0Q1ZXCu28hf

08:20:27

4

5,330.0000

XLON

07003070000011789-E0Q1ZXCu2A0g

08:20:31

191

5,318.0000

XLON

05003050000010698-E0Q1ZXCu2A54

08:20:31

202

5,324.0000

XLON

05003050000011843-E0Q1ZXCu2A3k

08:23:45

83

5,306.0000

XLON

07003070000014461-E0Q1ZXCu2EnX

08:23:45

221

5,312.0000

XLON

07003070000014430-E0Q1ZXCu2Eko

08:23:45

152

5,316.0000

XLON

05003050000014466-E0Q1ZXCu2Ejy

08:23:48

137

5,302.0000

XLON

07003070000014584-E0Q1ZXCu2EsJ

08:23:48

27

5,302.0000

XLON

07003070000014584-E0Q1ZXCu2EsL

08:24:16

146

5,298.0000

XLON

05003050000014595-E0Q1ZXCu2FSJ

08:24:16

18

5,298.0000

XLON

05003050000014595-E0Q1ZXCu2FSL

08:25:46

46

5,300.0000

XLON

07003070000015308-E0Q1ZXCu2H59

08:25:46

72

5,300.0000

XLON

07003070000015308-E0Q1ZXCu2H5B

08:27:07

134

5,304.0000

XLON

07003070000016059-E0Q1ZXCu2INr

08:27:10

96

5,300.0000

XLON

05003050000015811-E0Q1ZXCu2IQb

08:28:03

118

5,294.0000

XLON

05003050000015330-E0Q1ZXCu2J8L

08:29:20

60

5,290.0000

XLON

07003070000017135-E0Q1ZXCu2K51

08:30:18

62

5,288.0000

XLON

05003050000017455-E0Q1ZXCu2LHk

08:30:18

62

5,286.0000

XLON

05003050000017198-E0Q1ZXCu2LHm

08:30:31

100

5,290.0000

XLON

07003070000018456-E0Q1ZXCu2LUE

08:30:31

43

5,290.0000

XLON

07003070000018456-E0Q1ZXCu2LUG

08:30:41

174

5,284.0000

XLON

05003050000016926-E0Q1ZXCu2Ll5

08:32:40

18

5,282.0000

XLON

07003070000020774-E0Q1ZXCu2Nqq

08:33:06

165

5,278.0000

XLON

07003070000020364-E0Q1ZXCu2OLG

08:33:10

71

5,274.0000

XLON

05003050000020810-E0Q1ZXCu2OZo

08:34:53

155

5,276.0000

XLON

05003050000022431-E0Q1ZXCu2QpQ

08:35:34

146

5,272.0000

XLON

05003050000021955-E0Q1ZXCu2RtC

08:35:34

21

5,272.0000

XLON

05003050000021955-E0Q1ZXCu2RtE

08:35:34

137

5,274.0000

XLON

07003070000023057-E0Q1ZXCu2Rsj

08:37:26

136

5,272.0000

XLON

05003050000024430-E0Q1ZXCu2TSt

08:38:16

94

5,268.0000

XLON

07003070000024367-E0Q1ZXCu2UAY

08:38:16

67

5,268.0000

XLON

07003070000024367-E0Q1ZXCu2UAa

08:38:47

53

5,268.0000

XLON

07003070000025733-E0Q1ZXCu2UdB

08:39:20

24

5,268.0000

XLON

07003070000026184-E0Q1ZXCu2VBh

08:39:20

51

5,268.0000

XLON

07003070000026184-E0Q1ZXCu2VBj

08:41:10

146

5,272.0000

XLON

05003050000027145-E0Q1ZXCu2WyV

08:41:10

76

5,272.0000

XLON

07003070000026579-E0Q1ZXCu2WyT

08:41:10

84

5,272.0000

XLON

07003070000027066-E0Q1ZXCu2WyX

08:41:12

118

5,268.0000

XLON

05003050000026960-E0Q1ZXCu2X1E

08:41:12

14

5,268.0000

XLON

05003050000026960-E0Q1ZXCu2X1N

08:42:30

92

5,274.0000

XLON

07003070000027588-E0Q1ZXCu2YUD

08:43:06

92

5,280.0000

XLON

05003050000027922-E0Q1ZXCu2ZBb

08:44:50

133

5,286.0000

XLON

07003070000028031-E0Q1ZXCu2amQ

08:45:15

60

5,282.0000

XLON

05003050000028130-E0Q1ZXCu2bSR

08:45:15

83

5,282.0000

XLON

05003050000028130-E0Q1ZXCu2bST

08:46:43

102

5,280.0000

XLON

05003050000028839-E0Q1ZXCu2dX9

08:47:23

127

5,292.0000

XLON

07003070000029370-E0Q1ZXCu2eQB

08:47:26

152

5,290.0000

XLON

07003070000029358-E0Q1ZXCu2eWC

08:50:25

116

5,296.0000

XLON

05003050000030668-E0Q1ZXCu2hVp

08:50:57

127

5,296.0000

XLON

07003070000030661-E0Q1ZXCu2iFi

08:50:58

140

5,294.0000

XLON

07003070000030645-E0Q1ZXCu2iHA

08:55:09

152

5,294.0000

XLON

05003050000032622-E0Q1ZXCu2m8y

08:55:09

70

5,294.0000

XLON

07003070000033070-E0Q1ZXCu2m92

08:55:09

72

5,294.0000

XLON

05003050000033873-E0Q1ZXCu2m94

08:55:16

164

5,290.0000

XLON

07003070000031440-E0Q1ZXCu2mJE

08:55:34

138

5,288.0000

XLON

05003050000034723-E0Q1ZXCu2mcg

08:57:07

116

5,288.0000

XLON

05003050000036041-E0Q1ZXCu2o2Y

08:57:07

67

5,288.0000

XLON

05003050000036041-E0Q1ZXCu2o2a

08:57:49

85

5,288.0000

XLON

05003050000036523-E0Q1ZXCu2oPG

09:01:15

147

5,292.0000

XLON

07003070000038983-E0Q1ZXCu2sHZ

09:02:08

165

5,292.0000

XLON

05003050000039814-E0Q1ZXCu2tDD

09:04:22

31

5,292.0000

XLON

07003070000040508-E0Q1ZXCu2v66

09:04:22

185

5,292.0000

XLON

07003070000040508-E0Q1ZXCu2v68

09:06:00

195

5,292.0000

XLON

07003070000041698-E0Q1ZXCu2wsj

09:06:00

74

5,292.0000

XLON

07003070000041698-E0Q1ZXCu2wsX

09:06:00

42

5,294.0000

XLON

05003050000042121-E0Q1ZXCu2ws8

09:06:00

224

5,294.0000

XLON

05003050000042121-E0Q1ZXCu2wsE

09:07:59

138

5,284.0000

XLON

05003050000043008-E0Q1ZXCu2yu6

09:08:18

167

5,282.0000

XLON

05003050000042797-E0Q1ZXCu2zCo

09:10:03

158

5,278.0000

XLON

05003050000043936-E0Q1ZXCu30uv

09:10:51

125

5,276.0000

XLON

07003070000044219-E0Q1ZXCu31j1

09:12:07

129

5,276.0000

XLON

05003050000044889-E0Q1ZXCu32vD

09:14:52

173

5,280.0000

XLON

05003050000045897-E0Q1ZXCu35Ir

09:14:52

197

5,280.0000

XLON

07003070000045810-E0Q1ZXCu35Ip

09:15:40

132

5,282.0000

XLON

07003070000046150-E0Q1ZXCu35rl

09:20:51

202

5,284.0000

XLON

07003070000047927-E0Q1ZXCu3AVY

09:23:08

140

5,282.0000

XLON

05003050000047253-E0Q1ZXCu3CFe

09:23:08

302

5,284.0000

XLON

05003050000048416-E0Q1ZXCu3CE3

09:23:47

66

5,284.0000

XLON

05003050000048956-E0Q1ZXCu3ClN

09:23:47

36

5,284.0000

XLON

05003050000048956-E0Q1ZXCu3ClP

09:23:47

50

5,284.0000

XLON

05003050000048956-E0Q1ZXCu3ClR

09:23:51

213

5,280.0000

XLON

07003070000048916-E0Q1ZXCu3Cqd

09:26:16

167

5,282.0000

XLON

05003050000049492-E0Q1ZXCu3Ei0

09:26:32

143

5,280.0000

XLON

07003070000049400-E0Q1ZXCu3Ez8

09:27:32

106

5,282.0000

XLON

05003050000050257-E0Q1ZXCu3G9r

09:27:33

96

5,280.0000

XLON

07003070000050200-E0Q1ZXCu3GC2

09:28:47

88

5,278.0000

XLON

05003050000050793-E0Q1ZXCu3HGi

09:30:13

105

5,274.0000

XLON

07003070000050762-E0Q1ZXCu3Iuz

09:30:50

74

5,272.0000

XLON

07003070000051769-E0Q1ZXCu3JQx

09:30:59

22

5,272.0000

XLON

07003070000051769-E0Q1ZXCu3JVE

09:32:02

96

5,268.0000

XLON

05003050000051805-E0Q1ZXCu3KYP

09:32:07

71

5,268.0000

XLON

07003070000052557-E0Q1ZXCu3Kes

09:32:07

65

5,268.0000

XLON

07003070000052557-E0Q1ZXCu3Keu

09:33:47

87

5,268.0000

XLON

05003050000053206-E0Q1ZXCu3Ltz

09:33:47

43

5,268.0000

XLON

05003050000053206-E0Q1ZXCu3Lu1

09:33:47

2

5,268.0000

XLON

05003050000053206-E0Q1ZXCu3Lu3

09:36:24

171

5,268.0000

XLON

07003070000054066-E0Q1ZXCu3NfB

09:36:57

134

5,266.0000

XLON

07003070000053874-E0Q1ZXCu3OD5

09:37:41

108

5,264.0000

XLON

05003050000054618-E0Q1ZXCu3OuV

09:40:06

125

5,262.0000

XLON

07003070000055053-E0Q1ZXCu3RB7

09:40:13

108

5,260.0000

XLON

07003070000054527-E0Q1ZXCu3RL7

09:40:42

105

5,260.0000

XLON

05003050000055920-E0Q1ZXCu3RsK

09:42:38

61

5,260.0000

XLON

07003070000056379-E0Q1ZXCu3TYt

09:42:38

108

5,260.0000

XLON

07003070000056379-E0Q1ZXCu3TYw

09:44:52

40

5,258.0000

XLON

07003070000057513-E0Q1ZXCu3VP0

09:44:52

52

5,258.0000

XLON

07003070000057513-E0Q1ZXCu3VP2

09:45:07

126

5,256.0000

XLON

05003050000055808-E0Q1ZXCu3Vcu

09:45:35

153

5,254.0000

XLON

07003070000057842-E0Q1ZXCu3WJk

09:45:43

29

5,252.0000

XLON

05003050000057947-E0Q1ZXCu3WPP

09:45:45

94

5,252.0000

XLON

05003050000057947-E0Q1ZXCu3WRd

09:45:45

19

5,252.0000

XLON

05003050000057947-E0Q1ZXCu3WRf

09:48:04

114

5,248.0000

XLON

07003070000058725-E0Q1ZXCu3a4R

09:48:35

95

5,246.0000

XLON

07003070000058633-E0Q1ZXCu3aVK

09:48:47

85

5,248.0000

XLON

05003050000059365-E0Q1ZXCu3aeA

09:50:55

130

5,252.0000

XLON

05003050000059913-E0Q1ZXCu3dFT

09:51:03

89

5,250.0000

XLON

05003050000059537-E0Q1ZXCu3dW4

09:53:12

100

5,252.0000

XLON

05003050000060833-E0Q1ZXCu3f7U

09:53:47

36

5,252.0000

XLON

05003050000061066-E0Q1ZXCu3fgN

09:54:41

120

5,258.0000

XLON

05003050000061204-E0Q1ZXCu3gYG

09:54:41

100

5,256.0000

XLON

07003070000061103-E0Q1ZXCu3gYh

09:54:42

120

5,252.0000

XLON

05003050000061101-E0Q1ZXCu3gbA

09:56:00

84

5,254.0000

XLON

05003050000061766-E0Q1ZXCu3hbj

09:56:39

89

5,252.0000

XLON

07003070000061554-E0Q1ZXCu3iBM

09:59:17

86

5,250.0000

XLON

07003070000062099-E0Q1ZXCu3kBt

10:02:01

79

5,246.0000

XLON

05003050000063380-E0Q1ZXCu3mk0

10:02:01

72

5,246.0000

XLON

07003070000061830-E0Q1ZXCu3mjy

10:02:39

139

5,246.0000

XLON

05003050000063890-E0Q1ZXCu3nTO

10:04:46

60

5,244.0000

XLON

05003050000062211-E0Q1ZXCu3p8c

10:05:27

10

5,244.0000

XLON

05003050000062211-E0Q1ZXCu3pVS

10:07:57

72

5,242.0000

XLON

05003050000062944-E0Q1ZXCu3rQJ

10:07:57

31

5,244.0000

XLON

05003050000062211-E0Q1ZXCu3rPP

10:07:57

73

5,244.0000

XLON

07003070000064716-E0Q1ZXCu3rPT

10:07:57

69

5,244.0000

XLON

05003050000064418-E0Q1ZXCu3rPR

10:07:57

102

5,244.0000

XLON

05003050000065031-E0Q1ZXCu3rPV

10:07:57

69

5,244.0000

XLON

05003050000065859-E0Q1ZXCu3rPX

10:09:43

220

5,242.0000

XLON

05003050000066595-E0Q1ZXCu3sup

10:09:43

92

5,242.0000

XLON

07003070000066477-E0Q1ZXCu3sur

10:09:43

81

5,242.0000

XLON

07003070000066477-E0Q1ZXCu3sut

10:10:27

38

5,240.0000

XLON

05003050000066861-E0Q1ZXCu3tdv

10:10:37

54

5,240.0000

XLON

05003050000066873-E0Q1ZXCu3tjf

10:10:38

22

5,240.0000

XLON

05003050000066873-E0Q1ZXCu3tlN

10:11:02

148

5,238.0000

XLON

07003070000066735-E0Q1ZXCu3uLT

10:14:41

107

5,240.0000

XLON

05003050000067947-E0Q1ZXCu3xaU

10:16:32

204

5,240.0000

XLON

07003070000068594-E0Q1ZXCu3z7g

10:17:07

3

5,240.0000

XLON

05003050000069057-E0Q1ZXCu3ze5

10:17:20

146

5,238.0000

XLON

05003050000067440-E0Q1ZXCu3znb

10:17:25

133

5,236.0000

XLON

05003050000069086-E0Q1ZXCu3zuv

10:17:44

130

5,228.0000

XLON

05003050000069164-E0Q1ZXCu40Cl

10:19:52

113

5,234.0000

XLON

07003070000069835-E0Q1ZXCu42Oi

10:20:27

150

5,234.0000

XLON

07003070000070035-E0Q1ZXCu42sE

10:22:40

22

5,234.0000

XLON

05003050000070939-E0Q1ZXCu447e

10:22:40

112

5,234.0000

XLON

05003050000070939-E0Q1ZXCu447g

10:22:40

2

5,234.0000

XLON

05003050000070939-E0Q1ZXCu447i

10:25:27

157

5,230.0000

XLON

05003050000071313-E0Q1ZXCu45Zr

10:25:27

94

5,232.0000

XLON

07003070000069462-E0Q1ZXCu45Z8

10:25:40

117

5,230.0000

XLON

05003050000071920-E0Q1ZXCu45fN

10:26:06

96

5,230.0000

XLON

07003070000071813-E0Q1ZXCu464b

10:27:31

118

5,226.0000

XLON

05003050000072350-E0Q1ZXCu46qx

10:29:03

21

5,222.0000

XLON

07003070000071946-E0Q1ZXCu486l

10:29:03

54

5,222.0000

XLON

07003070000071946-E0Q1ZXCu486o

10:29:23

98

5,220.0000

XLON

07003070000072230-E0Q1ZXCu48gx

10:31:17

162

5,216.0000

XLON

07003070000072809-E0Q1ZXCu4A6k

10:31:27

70

5,214.0000

XLON

07003070000073495-E0Q1ZXCu4AI7

10:34:31

142

5,214.0000

XLON

07003070000074629-E0Q1ZXCu4CyI

10:39:00

235

5,214.0000

XLON

07003070000075586-E0Q1ZXCu4G0P

10:41:00

244

5,216.0000

XLON

07003070000076696-E0Q1ZXCu4HTf

10:42:36

188

5,214.0000

XLON

07003070000076563-E0Q1ZXCu4IK0

10:44:20

214

5,216.0000

XLON

07003070000077565-E0Q1ZXCu4JPD

10:44:25

109

5,214.0000

XLON

07003070000077436-E0Q1ZXCu4JSr

10:44:28

99

5,214.0000

XLON

07003070000077436-E0Q1ZXCu4JTt

10:44:28

27

5,214.0000

XLON

07003070000077436-E0Q1ZXCu4JTp

10:53:02

72

5,220.0000

XLON

05003050000080082-E0Q1ZXCu4PSg

10:53:02

181

5,220.0000

XLON

05003050000080082-E0Q1ZXCu4PSo

10:53:04

150

5,220.0000

XLON

05003050000080489-E0Q1ZXCu4PVa

10:53:47

24

5,220.0000

XLON

05003050000080686-E0Q1ZXCu4PoP

10:53:47

58

5,220.0000

XLON

05003050000080686-E0Q1ZXCu4PoR

10:53:47

135

5,220.0000

XLON

05003050000080686-E0Q1ZXCu4PoT

10:58:08

166

5,220.0000

XLON

05003050000081243-E0Q1ZXCu4SRa

10:58:08

21

5,220.0000

XLON

05003050000081243-E0Q1ZXCu4SRe

10:59:20

147

5,220.0000

XLON

07003070000082312-E0Q1ZXCu4TSr

11:03:32

85

5,220.0000

XLON

05003050000082585-E0Q1ZXCu4WA6

11:03:32

164

5,220.0000

XLON

07003070000082648-E0Q1ZXCu4WAA

11:03:32

61

5,220.0000

XLON

05003050000083535-E0Q1ZXCu4WAC

11:03:32

82

5,220.0000

XLON

07003070000083417-E0Q1ZXCu4WAE

11:03:39

57

5,222.0000

XLON

07003070000083854-E0Q1ZXCu4WYf

11:03:39

35

5,222.0000

XLON

07003070000083854-E0Q1ZXCu4WYh

11:04:34

216

5,228.0000

XLON

05003050000084752-E0Q1ZXCu4YH7

11:04:34

57

5,228.0000

XLON

05003050000084752-E0Q1ZXCu4YHB

11:07:24

207

5,232.0000

XLON

05003050000086398-E0Q1ZXCu4awp

11:08:47

147

5,232.0000

XLON

05003050000087056-E0Q1ZXCu4blY

11:08:47

150

5,232.0000

XLON

05003050000087056-E0Q1ZXCu4bla

11:10:01

226

5,230.0000

XLON

07003070000085513-E0Q1ZXCu4cJN

11:11:01

37

5,230.0000

XLON

07003070000087754-E0Q1ZXCu4d6n

11:11:01

152

5,230.0000

XLON

07003070000087754-E0Q1ZXCu4d6p

11:11:13

126

5,228.0000

XLON

05003050000087729-E0Q1ZXCu4dGT

11:12:39

115

5,228.0000

XLON

05003050000088542-E0Q1ZXCu4e0s

11:12:49

96

5,226.0000

XLON

05003050000088304-E0Q1ZXCu4e42

11:13:40

76

5,222.0000

XLON

07003070000087812-E0Q1ZXCu4eUE

11:13:54

92

5,216.0000

XLON

07003070000088836-E0Q1ZXCu4edg

11:13:54

71

5,218.0000

XLON

05003050000088991-E0Q1ZXCu4ecr

11:15:47

107

5,214.0000

XLON

07003070000089562-E0Q1ZXCu4g8X

11:17:15

80

5,214.0000

XLON

05003050000090297-E0Q1ZXCu4h5T

11:17:52

92

5,212.0000

XLON

05003050000089710-E0Q1ZXCu4hTR

11:19:52

64

5,216.0000

XLON

07003070000091347-E0Q1ZXCu4jn1

11:19:52

13

5,216.0000

XLON

07003070000091347-E0Q1ZXCu4jn3

11:27:30

107

5,222.0000

XLON

07003070000093632-E0Q1ZXCu4ocO

11:27:30

97

5,222.0000

XLON

07003070000093632-E0Q1ZXCu4ocT

11:30:40

226

5,226.0000

XLON

05003050000095312-E0Q1ZXCu4qYR

11:35:02

289

5,224.0000

XLON

05003050000095896-E0Q1ZXCu4sVf

11:36:04

73

5,228.0000

XLON

05003050000097295-E0Q1ZXCu4t7W

11:36:35

172

5,226.0000

XLON

05003050000097116-E0Q1ZXCu4tN0

11:36:35

103

5,226.0000

XLON

05003050000097277-E0Q1ZXCu4tN4

11:36:35

39

5,226.0000

XLON

05003050000097116-E0Q1ZXCu4tMn

11:42:47

288

5,228.0000

XLON

05003050000099088-E0Q1ZXCu4wHV

11:43:13

302

5,228.0000

XLON

07003070000099234-E0Q1ZXCu4wWR

11:45:26

237

5,228.0000

XLON

07003070000100117-E0Q1ZXCu4y3w

11:47:07

70

5,234.0000

XLON

05003050000100976-E0Q1ZXCu4z0B

11:47:07

180

5,234.0000

XLON

05003050000100976-E0Q1ZXCu4z0D

11:47:07

47

5,234.0000

XLON

05003050000100976-E0Q1ZXCu4z0F

11:57:35

276

5,238.0000

XLON

05003050000103210-E0Q1ZXCu551H

11:57:35

277

5,240.0000

XLON

05003050000103558-E0Q1ZXCu550Z

11:57:35

423

5,242.0000

XLON

05003050000104501-E0Q1ZXCu54zn

11:57:47

15

5,232.0000

XLON

07003070000104359-E0Q1ZXCu55Fo

11:57:47

423

5,236.0000

XLON

05003050000104552-E0Q1ZXCu55Ds

11:57:52

18

5,232.0000

XLON

07003070000104359-E0Q1ZXCu55Qp

11:57:54

137

5,232.0000

XLON

07003070000104359-E0Q1ZXCu55RX

11:58:04

158

5,232.0000

XLON

07003070000104359-E0Q1ZXCu55Vq

12:00:14

60

5,236.0000

XLON

07003070000104914-E0Q1ZXCu574J

12:15:27

62

5,248.0000

XLON

05003050000111285-E0Q1ZXCu5Fxi

12:15:27

507

5,248.0000

XLON

07003070000110937-E0Q1ZXCu5Fxg

12:15:29

61

5,248.0000

XLON

07003070000111351-E0Q1ZXCu5G3N

12:15:29

94

5,248.0000

XLON

07003070000111351-E0Q1ZXCu5G3R

12:17:09

229

5,248.0000

XLON

07003070000112085-E0Q1ZXCu5GlE

12:18:46

233

5,248.0000

XLON

05003050000113116-E0Q1ZXCu5Hfh

12:18:47

176

5,248.0000

XLON

07003070000112856-E0Q1ZXCu5Hgi

12:21:39

200

5,248.0000

XLON

07003070000113536-E0Q1ZXCu5JNX

12:22:59

229

5,246.0000

XLON

05003050000113839-E0Q1ZXCu5K8g

12:23:50

45

5,246.0000

XLON

05003050000114841-E0Q1ZXCu5KXe

12:24:09

156

5,244.0000

XLON

07003070000114551-E0Q1ZXCu5KgA

12:26:00

98

5,242.0000

XLON

07003070000115234-E0Q1ZXCu5LqW

12:26:00

12

5,242.0000

XLON

07003070000115234-E0Q1ZXCu5LqY

12:30:05

131

5,244.0000

XLON

07003070000115764-E0Q1ZXCu5Nnn

12:30:27

176

5,244.0000

XLON

07003070000116589-E0Q1ZXCu5Nyt

12:30:27

9

5,244.0000

XLON

07003070000116589-E0Q1ZXCu5Nyv

12:32:02

131

5,242.0000

XLON

05003050000115823-E0Q1ZXCu5OoK

12:32:52

121

5,242.0000

XLON

05003050000117898-E0Q1ZXCu5PRM

12:32:52

133

5,240.0000

XLON

05003050000117547-E0Q1ZXCu5PRV

12:34:00

76

5,236.0000

XLON

05003050000118332-E0Q1ZXCu5QDX

12:34:00

35

5,236.0000

XLON

05003050000118332-E0Q1ZXCu5QDZ

12:34:22

51

5,236.0000

XLON

07003070000118306-E0Q1ZXCu5QY9

12:35:27

98

5,238.0000

XLON

05003050000119011-E0Q1ZXCu5R8R

12:37:26

114

5,240.0000

XLON

07003070000119475-E0Q1ZXCu5Ry2

12:43:29

86

5,238.0000

XLON

07003070000119455-E0Q1ZXCu5Vd7

12:43:29

82

5,238.0000

XLON

07003070000119455-E0Q1ZXCu5VdF

12:43:29

132

5,240.0000

XLON

07003070000120180-E0Q1ZXCu5VbW

12:43:29

24

5,240.0000

XLON

07003070000120180-E0Q1ZXCu5VbY

12:43:54

1

5,238.0000

XLON

07003070000121769-E0Q1ZXCu5W2e

12:43:54

88

5,238.0000

XLON

07003070000121769-E0Q1ZXCu5W2g

12:54:40

36

5,246.0000

XLON

05003050000124888-E0Q1ZXCu5d8o

12:54:40

94

5,246.0000

XLON

07003070000124707-E0Q1ZXCu5d8m

12:54:40

145

5,246.0000

XLON

05003050000124888-E0Q1ZXCu5d8y

12:54:40

31

5,246.0000

XLON

07003070000124708-E0Q1ZXCu5d90

12:54:40

43

5,246.0000

XLON

05003050000124889-E0Q1ZXCu5d95

12:54:40

45

5,246.0000

XLON

07003070000124708-E0Q1ZXCu5d93

12:54:40

22

5,246.0000

XLON

05003050000124889-E0Q1ZXCu5d9B

12:55:15

166

5,246.0000

XLON

07003070000125796-E0Q1ZXCu5dYz

12:55:15

88

5,246.0000

XLON

07003070000125796-E0Q1ZXCu5dZ1

12:55:15

88

5,246.0000

XLON

07003070000125796-E0Q1ZXCu5dZ4

12:55:15

6

5,246.0000

XLON

07003070000125796-E0Q1ZXCu5dZ6

12:55:47

73

5,246.0000

XLON

07003070000126225-E0Q1ZXCu5dr8

12:59:06

212

5,246.0000

XLON

05003050000126807-E0Q1ZXCu5g4E

12:59:06

76

5,246.0000

XLON

07003070000127189-E0Q1ZXCu5g4G

12:59:06

60

5,246.0000

XLON

05003050000127418-E0Q1ZXCu5g4I

12:59:06

67

5,246.0000

XLON

07003070000127355-E0Q1ZXCu5g4K

12:59:06

62

5,246.0000

XLON

07003070000127491-E0Q1ZXCu5g4M

13:00:56

250

5,244.0000

XLON

05003050000124770-E0Q1ZXCu5hj0

13:01:04

174

5,242.0000

XLON

07003070000126629-E0Q1ZXCu5hs5

13:02:58

155

5,242.0000

XLON

05003050000129490-E0Q1ZXCu5jL7

13:04:18

155

5,240.0000

XLON

05003050000129339-E0Q1ZXCu5kOI

13:04:20

148

5,238.0000

XLON

07003070000128248-E0Q1ZXCu5kRF

13:06:32

120

5,238.0000

XLON

05003050000130494-E0Q1ZXCu5lqz

13:06:32

131

5,238.0000

XLON

07003070000130296-E0Q1ZXCu5lqx

13:08:47

92

5,238.0000

XLON

07003070000131286-E0Q1ZXCu5npV

13:11:23

88

5,240.0000

XLON

05003050000131992-E0Q1ZXCu5pj6

13:11:23

41

5,240.0000

XLON

05003050000131992-E0Q1ZXCu5pj9

13:12:27

38

5,240.0000

XLON

05003050000133415-E0Q1ZXCu5qHv

13:12:34

18

5,240.0000

XLON

05003050000133415-E0Q1ZXCu5qOW

13:12:35

26

5,240.0000

XLON

05003050000133415-E0Q1ZXCu5qQJ

13:12:35

60

5,240.0000

XLON

05003050000133415-E0Q1ZXCu5qQL

13:12:43

1

5,238.0000

XLON

07003070000131785-E0Q1ZXCu5qZa

13:14:58

26

5,238.0000

XLON

07003070000133967-E0Q1ZXCu5rw3

13:14:58

134

5,238.0000

XLON

07003070000131785-E0Q1ZXCu5rvy

13:14:58

62

5,238.0000

XLON

07003070000133967-E0Q1ZXCu5rw0

13:16:15

73

5,236.0000

XLON

05003050000131993-E0Q1ZXCu5t43

13:16:15

72

5,236.0000

XLON

05003050000134980-E0Q1ZXCu5t45

13:18:35

164

5,236.0000

XLON

07003070000135589-E0Q1ZXCu5v6h

13:19:20

166

5,236.0000

XLON

07003070000136622-E0Q1ZXCu5wDd

13:19:42

133

5,234.0000

XLON

07003070000134770-E0Q1ZXCu5weS

13:22:07

175

5,234.0000

XLON

05003050000138230-E0Q1ZXCu5zB2

13:22:07

27

5,234.0000

XLON

05003050000138230-E0Q1ZXCu5zB4

13:22:43

143

5,232.0000

XLON

07003070000137228-E0Q1ZXCu5zPh

13:25:27

73

5,234.0000

XLON

07003070000139488-E0Q1ZXCu61Ci

13:25:27

14

5,234.0000

XLON

07003070000139484-E0Q1ZXCu61CY

13:25:27

105

5,234.0000

XLON

07003070000139484-E0Q1ZXCu61Ca

13:26:00

56

5,234.0000

XLON

07003070000139723-E0Q1ZXCu61U4

13:26:00

12

5,234.0000

XLON

07003070000139723-E0Q1ZXCu61U6

13:26:30

43

5,232.0000

XLON

05003050000138954-E0Q1ZXCu61iz

13:28:43

76

5,232.0000

XLON

05003050000138954-E0Q1ZXCu63JC

13:31:20

181

5,232.0000

XLON

05003050000141514-E0Q1ZXCu65mo

13:33:23

201

5,232.0000

XLON

05003050000143613-E0Q1ZXCu67kG

13:33:23

28

5,232.0000

XLON

05003050000143613-E0Q1ZXCu67kI

13:33:56

177

5,232.0000

XLON

05003050000143796-E0Q1ZXCu68JA

13:33:56

39

5,232.0000

XLON

05003050000143796-E0Q1ZXCu68JC

13:35:04

130

5,230.0000

XLON

07003070000138771-E0Q1ZXCu69C9

13:35:27

84

5,230.0000

XLON

05003050000144551-E0Q1ZXCu69Tp

13:35:27

54

5,230.0000

XLON

05003050000144551-E0Q1ZXCu69Tr

13:35:27

23

5,230.0000

XLON

05003050000144551-E0Q1ZXCu69Tt

13:37:40

139

5,230.0000

XLON

07003070000145371-E0Q1ZXCu6AwE

13:38:43

174

5,228.0000

XLON

07003070000144380-E0Q1ZXCu6BSm

13:41:26

158

5,230.0000

XLON

05003050000146228-E0Q1ZXCu6DyR

13:43:44

201

5,230.0000

XLON

07003070000147971-E0Q1ZXCu6FRu

13:43:44

32

5,230.0000

XLON

07003070000147971-E0Q1ZXCu6FRw

13:44:57

174

5,230.0000

XLON

05003050000148440-E0Q1ZXCu6GNa

13:46:00

45

5,230.0000

XLON

07003070000148910-E0Q1ZXCu6HHo

13:46:36

2

5,234.0000

XLON

07003070000149154-E0Q1ZXCu6Hjp

13:46:36

49

5,234.0000

XLON

07003070000149154-E0Q1ZXCu6Hjr

13:46:37

134

5,232.0000

XLON

07003070000148933-E0Q1ZXCu6HkX

13:47:07

73

5,234.0000

XLON

07003070000149382-E0Q1ZXCu6IIN

13:47:07

66

5,234.0000

XLON

05003050000149625-E0Q1ZXCu6II5

13:47:07

168

5,234.0000

XLON

07003070000149381-E0Q1ZXCu6IHs

13:47:16

1

5,234.0000

XLON

07003070000149382-E0Q1ZXCu6IQ3

13:49:47

52

5,232.0000

XLON

05003050000150800-E0Q1ZXCu6KJ5

13:49:47

88

5,232.0000

XLON

05003050000150800-E0Q1ZXCu6KJ7

13:50:27

14

5,232.0000

XLON

05003050000151140-E0Q1ZXCu6L5C

13:50:27

42

5,232.0000

XLON

05003050000151140-E0Q1ZXCu6L5E

13:50:50

117

5,230.0000

XLON

05003050000150351-E0Q1ZXCu6LTZ

13:51:28

117

5,228.0000

XLON

07003070000150097-E0Q1ZXCu6M8Z

13:53:47

151

5,228.0000

XLON

05003050000152142-E0Q1ZXCu6OHT

13:54:57

116

5,232.0000

XLON

05003050000152975-E0Q1ZXCu6PNa

13:54:57

77

5,232.0000

XLON

07003070000152749-E0Q1ZXCu6PNc

13:54:57

74

5,232.0000

XLON

07003070000152749-E0Q1ZXCu6PNe

13:57:04

112

5,232.0000

XLON

07003070000153956-E0Q1ZXCu6RBa

13:58:13

83

5,232.0000

XLON

07003070000154026-E0Q1ZXCu6SQf

13:58:13

51

5,232.0000

XLON

07003070000154026-E0Q1ZXCu6SQi

14:01:01

7

5,234.0000

XLON

05003050000155718-E0Q1ZXCu6VuU

14:01:01

190

5,234.0000

XLON

05003050000155718-E0Q1ZXCu6VuX

14:01:08

199

5,232.0000

XLON

07003070000154966-E0Q1ZXCu6W0g

14:12:48

126

5,240.0000

XLON

05003050000160950-E0Q1ZXCu6gS5

14:12:48

185

5,240.0000

XLON

07003070000160712-E0Q1ZXCu6gS3

14:12:48

58

5,240.0000

XLON

05003050000160950-E0Q1ZXCu6gS7

14:12:48

566

5,240.0000

XLON

07003070000160714-E0Q1ZXCu6gS9

14:12:48

66

5,240.0000

XLON

05003050000160951-E0Q1ZXCu6gSB

14:12:48

62

5,240.0000

XLON

07003070000160765-E0Q1ZXCu6gSH

14:13:47

320

5,240.0000

XLON

07003070000161366-E0Q1ZXCu6h3V

14:13:47

3

5,240.0000

XLON

07003070000161366-E0Q1ZXCu6h3X

14:15:27

2

5,240.0000

XLON

07003070000162078-E0Q1ZXCu6iNM

14:15:27

89

5,240.0000

XLON

07003070000162078-E0Q1ZXCu6iNO

14:15:27

112

5,240.0000

XLON

07003070000162078-E0Q1ZXCu6iNQ

14:15:27

8

5,240.0000

XLON

07003070000162078-E0Q1ZXCu6iNS

14:17:10

199

5,242.0000

XLON

05003050000163009-E0Q1ZXCu6jow

14:17:10

40

5,242.0000

XLON

05003050000163009-E0Q1ZXCu6jou

14:20:47

299

5,244.0000

XLON

05003050000164195-E0Q1ZXCu6mbY

14:23:51

307

5,244.0000

XLON

05003050000165743-E0Q1ZXCu6otZ

14:23:51

64

5,244.0000

XLON

07003070000165785-E0Q1ZXCu6otb

14:24:14

219

5,242.0000

XLON

05003050000164068-E0Q1ZXCu6pRd

14:26:48

255

5,250.0000

XLON

05003050000167791-E0Q1ZXCu6rjX

14:27:33

194

5,248.0000

XLON

05003050000167792-E0Q1ZXCu6sQO

14:27:33

80

5,248.0000

XLON

07003070000167512-E0Q1ZXCu6sQM

14:27:33

85

5,248.0000

XLON

05003050000167947-E0Q1ZXCu6sQQ

14:29:08

162

5,254.0000

XLON

07003070000169078-E0Q1ZXCu6uIg

14:29:08

219

5,254.0000

XLON

07003070000169078-E0Q1ZXCu6uIi

14:29:37

306

5,250.0000

XLON

05003050000169209-E0Q1ZXCu6uyf

14:29:37

409

5,250.0000

XLON

07003070000168933-E0Q1ZXCu6uyd

14:29:37

86

5,250.0000

XLON

07003070000168934-E0Q1ZXCu6uyh

14:30:33

6

5,248.0000

XLON

05003050000171247-E0Q1ZXCu6zYz

14:31:01

342

5,246.0000

XLON

07003070000171516-E0Q1ZXCu71K5

14:31:06

304

5,244.0000

XLON

07003070000170720-E0Q1ZXCu71gY

14:33:05

255

5,242.0000

XLON

05003050000173926-E0Q1ZXCu79U3

14:33:06

216

5,240.0000

XLON

07003070000173645-E0Q1ZXCu79eU

14:33:50

118

5,234.0000

XLON

05003050000175987-E0Q1ZXCu7CT6

14:33:50

85

5,234.0000

XLON

07003070000175713-E0Q1ZXCu7CT8

14:33:50

66

5,234.0000

XLON

05003050000175988-E0Q1ZXCu7CTA

14:33:50

98

5,234.0000

XLON

07003070000175714-E0Q1ZXCu7CTC

14:35:33

226

5,230.0000

XLON

07003070000177603-E0Q1ZXCu7HgS

14:35:53

70

5,232.0000

XLON

05003050000178245-E0Q1ZXCu7IHb

14:35:53

88

5,232.0000

XLON

07003070000177945-E0Q1ZXCu7IHd

14:35:53

25

5,232.0000

XLON

07003070000177945-E0Q1ZXCu7IHh

14:36:23

188

5,222.0000

XLON

05003050000178488-E0Q1ZXCu7Js8

14:37:35

203

5,216.0000

XLON

07003070000179181-E0Q1ZXCu7Ms5

14:37:51

160

5,214.0000

XLON

05003050000179495-E0Q1ZXCu7Nlz

14:38:47

64

5,214.0000

XLON

05003050000181272-E0Q1ZXCu7Pv6

14:38:51

179

5,212.0000

XLON

05003050000181273-E0Q1ZXCu7Q6b

14:39:29

77

5,208.0000

XLON

07003070000180954-E0Q1ZXCu7Rao

14:40:29

20

5,210.0000

XLON

07003070000182591-E0Q1ZXCu7TqJ

14:40:41

189

5,210.0000

XLON

07003070000182591-E0Q1ZXCu7UQd

14:41:13

66

5,212.0000

XLON

05003050000183324-E0Q1ZXCu7Vjh

14:42:07

136

5,216.0000

XLON

05003050000184415-E0Q1ZXCu7Xeh

14:42:13

60

5,216.0000

XLON

05003050000184433-E0Q1ZXCu7Xot

14:43:31

155

5,214.0000

XLON

07003070000184107-E0Q1ZXCu7aMm

14:43:39

134

5,212.0000

XLON

07003070000184124-E0Q1ZXCu7aXd

14:43:47

132

5,214.0000

XLON

05003050000185818-E0Q1ZXCu7amd

14:43:47

111

5,214.0000

XLON

05003050000185818-E0Q1ZXCu7amf

14:44:07

178

5,212.0000

XLON

07003070000185497-E0Q1ZXCu7bGh

14:45:27

151

5,214.0000

XLON

05003050000187823-E0Q1ZXCu7dlB

14:45:27

2

5,214.0000

XLON

05003050000187823-E0Q1ZXCu7dlD

14:45:27

47

5,214.0000

XLON

05003050000187823-E0Q1ZXCu7dlF

14:46:05

185

5,212.0000

XLON

07003070000187472-E0Q1ZXCu7epo

14:47:07

2

5,210.0000

XLON

07003070000189784-E0Q1ZXCu7gIV

14:48:02

104

5,208.0000

XLON

05003050000190129-E0Q1ZXCu7hUI

14:48:03

65

5,208.0000

XLON

05003050000190129-E0Q1ZXCu7hVJ

14:48:15

187

5,208.0000

XLON

05003050000191027-E0Q1ZXCu7hoH

14:48:47

131

5,210.0000

XLON

05003050000191617-E0Q1ZXCu7iq0

14:49:09

156

5,208.0000

XLON

07003070000191307-E0Q1ZXCu7jMK

14:49:09

3

5,208.0000

XLON

07003070000191307-E0Q1ZXCu7jMR

14:51:00

73

5,210.0000

XLON

07003070000193197-E0Q1ZXCu7m73

14:51:32

123

5,210.0000

XLON

07003070000193554-E0Q1ZXCu7mzu

14:51:32

2

5,210.0000

XLON

07003070000193554-E0Q1ZXCu7mzw

14:51:32

31

5,210.0000

XLON

07003070000193554-E0Q1ZXCu7mzy

14:51:37

37

5,208.0000

XLON

05003050000193091-E0Q1ZXCu7n88

14:51:54

140

5,208.0000

XLON

05003050000193091-E0Q1ZXCu7ncZ

14:52:18

242

5,206.0000

XLON

07003070000194098-E0Q1ZXCu7oDy

14:52:27

4

5,200.0000

XLON

07003070000194232-E0Q1ZXCu7oR9

14:52:27

100

5,202.0000

XLON

05003050000194053-E0Q1ZXCu7oQV

14:52:27

102

5,204.0000

XLON

05003050000194468-E0Q1ZXCu7oOT

14:54:14

131

5,202.0000

XLON

07003070000195572-E0Q1ZXCu7rNf

14:54:30

107

5,204.0000

XLON

05003050000196113-E0Q1ZXCu7rri

14:55:01

51

5,202.0000

XLON

07003070000195572-E0Q1ZXCu7scB

14:55:01

27

5,202.0000

XLON

07003070000195572-E0Q1ZXCu7scD

14:55:05

160

5,200.0000

XLON

05003050000196114-E0Q1ZXCu7skv

14:56:02

183

5,208.0000

XLON

07003070000196840-E0Q1ZXCu7tzf

14:56:03

113

5,206.0000

XLON

05003050000197197-E0Q1ZXCu7u2q

14:58:27

205

5,202.0000

XLON

05003050000198133-E0Q1ZXCu7xtp

14:58:27

158

5,204.0000

XLON

07003070000197764-E0Q1ZXCu7xsz

14:59:13

211

5,200.0000

XLON

05003050000199329-E0Q1ZXCu7ygD

15:00:57

65

5,200.0000

XLON

05003050000201018-E0Q1ZXCu81B9

15:00:57

145

5,200.0000

XLON

07003070000199744-E0Q1ZXCu81B5

15:01:26

169

5,196.0000

XLON

07003070000196868-E0Q1ZXCu81o6

15:02:47

139

5,194.0000

XLON

07003070000200642-E0Q1ZXCu84Vp

15:02:47

76

5,194.0000

XLON

07003070000200642-E0Q1ZXCu84Vu

15:04:18

229

5,196.0000

XLON

05003050000204088-E0Q1ZXCu87Ch

15:04:35

212

5,192.0000

XLON

05003050000202786-E0Q1ZXCu87eX

15:05:27

151

5,192.0000

XLON

05003050000205336-E0Q1ZXCu896r

15:05:27

65

5,192.0000

XLON

05003050000205336-E0Q1ZXCu896t

15:06:12

65

5,192.0000

XLON

05003050000205566-E0Q1ZXCu8Agx

15:06:12

209

5,192.0000

XLON

07003070000205198-E0Q1ZXCu8Agv

15:07:35

140

5,192.0000

XLON

05003050000206288-E0Q1ZXCu8Duk

15:07:45

184

5,194.0000

XLON

05003050000206909-E0Q1ZXCu8E2v

15:09:35

56

5,192.0000

XLON

05003050000206288-E0Q1ZXCu8Gfv

15:09:35

151

5,192.0000

XLON

07003070000207339-E0Q1ZXCu8Gg1

15:09:41

34

5,190.0000

XLON

05003050000207632-E0Q1ZXCu8H16

15:09:41

75

5,190.0000

XLON

05003050000207632-E0Q1ZXCu8H18

15:09:41

84

5,190.0000

XLON

05003050000207632-E0Q1ZXCu8H1A

15:10:53

215

5,184.0000

XLON

05003050000208848-E0Q1ZXCu8JVJ

15:10:54

38

5,182.0000

XLON

07003070000208514-E0Q1ZXCu8JXH

15:10:54

200

5,182.0000

XLON

07003070000208514-E0Q1ZXCu8JXK

15:12:36

209

5,180.0000

XLON

05003050000209791-E0Q1ZXCu8M9P

15:12:36

3

5,180.0000

XLON

05003050000209791-E0Q1ZXCu8M9M

15:13:46

196

5,178.0000

XLON

07003070000209504-E0Q1ZXCu8Ntd

15:14:56

110

5,176.0000

XLON

07003070000210710-E0Q1ZXCu8PW4

15:14:56

37

5,176.0000

XLON

07003070000210710-E0Q1ZXCu8PW8

15:14:56

49

5,176.0000

XLON

07003070000210710-E0Q1ZXCu8PWA

15:15:16

112

5,180.0000

XLON

05003050000211968-E0Q1ZXCu8Q9W

15:15:36

96

5,180.0000

XLON

05003050000212275-E0Q1ZXCu8QkW

15:15:36

144

5,180.0000

XLON

05003050000212275-E0Q1ZXCu8Qke

15:16:02

192

5,178.0000

XLON

05003050000212233-E0Q1ZXCu8RZX

15:17:46

143

5,176.0000

XLON

05003050000213940-E0Q1ZXCu8UgM

15:18:25

186

5,174.0000

XLON

07003070000213412-E0Q1ZXCu8Va1

15:19:02

53

5,174.0000

XLON

07003070000214776-E0Q1ZXCu8WMS

15:19:02

94

5,174.0000

XLON

07003070000214776-E0Q1ZXCu8WMV

15:19:02

67

5,176.0000

XLON

05003050000215049-E0Q1ZXCu8WLl

15:19:02

1

5,176.0000

XLON

05003050000215049-E0Q1ZXCu8WLn

15:20:27

2

5,172.0000

XLON

05003050000216014-E0Q1ZXCu8YWg

15:21:00

57

5,172.0000

XLON

07003070000216271-E0Q1ZXCu8ZCQ

15:21:00

35

5,172.0000

XLON

07003070000216271-E0Q1ZXCu8ZCS

15:21:00

79

5,172.0000

XLON

07003070000216271-E0Q1ZXCu8ZCU

15:21:21

176

5,170.0000

XLON

07003070000214729-E0Q1ZXCu8Zla

15:22:07

151

5,168.0000

XLON

05003050000217356-E0Q1ZXCu8ann

15:22:07

2

5,168.0000

XLON

05003050000217356-E0Q1ZXCu8anp

15:24:20

318

5,172.0000

XLON

07003070000218449-E0Q1ZXCu8dYM

15:25:40

120

5,176.0000

XLON

05003050000219673-E0Q1ZXCu8fQu

15:25:40

127

5,176.0000

XLON

07003070000219241-E0Q1ZXCu8fQq

15:25:40

241

5,174.0000

XLON

07003070000219380-E0Q1ZXCu8fRC

15:27:25

233

5,184.0000

XLON

05003050000221032-E0Q1ZXCu8hqw

15:28:09

272

5,182.0000

XLON

07003070000220725-E0Q1ZXCu8iej

15:29:07

199

5,180.0000

XLON

07003070000221819-E0Q1ZXCu8jsr

15:29:24

16

5,178.0000

XLON

05003050000222080-E0Q1ZXCu8k9y

15:29:53

49

5,178.0000

XLON

05003050000222080-E0Q1ZXCu8kZM

15:30:30

259

5,182.0000

XLON

05003050000223284-E0Q1ZXCu8lb8

15:31:38

120

5,182.0000

XLON

05003050000223976-E0Q1ZXCu8n3z

15:32:16

10

5,178.0000

XLON

05003050000224100-E0Q1ZXCu8o7D

15:32:16

166

5,178.0000

XLON

05003050000224100-E0Q1ZXCu8o7I

15:33:20

48

5,176.0000

XLON

05003050000224440-E0Q1ZXCu8pTr

15:33:20

189

5,176.0000

XLON

05003050000224440-E0Q1ZXCu8pTo

15:34:20

51

5,172.0000

XLON

07003070000225526-E0Q1ZXCu8qpD

15:35:09

145

5,178.0000

XLON

05003050000226323-E0Q1ZXCu8rjk

15:35:38

268

5,182.0000

XLON

07003070000226404-E0Q1ZXCu8sSx

15:37:13

271

5,180.0000

XLON

05003050000227809-E0Q1ZXCu8vUX

15:38:52

271

5,180.0000

XLON

05003050000228888-E0Q1ZXCu8xo1

15:41:08

371

5,180.0000

XLON

07003070000229986-E0Q1ZXCu90jW

15:42:40

398

5,182.0000

XLON

07003070000230961-E0Q1ZXCu92rs

15:43:47

251

5,184.0000

XLON

07003070000231299-E0Q1ZXCu94mr

15:43:47

106

5,184.0000

XLON

05003050000231517-E0Q1ZXCu94mi

15:43:47

14

5,184.0000

XLON

07003070000231299-E0Q1ZXCu94mk

15:44:01

241

5,180.0000

XLON

07003070000231775-E0Q1ZXCu951F

15:44:24

166

5,186.0000

XLON

07003070000232005-E0Q1ZXCu95jZ

15:44:25

131

5,184.0000

XLON

07003070000232006-E0Q1ZXCu95l5

15:46:04

211

5,182.0000

XLON

07003070000233140-E0Q1ZXCu98WM

15:46:48

25

5,180.0000

XLON

05003050000233414-E0Q1ZXCu99mW

15:46:48

126

5,180.0000

XLON

05003050000233414-E0Q1ZXCu99mY

15:49:51

227

5,186.0000

XLON

05003050000236041-E0Q1ZXCu9ES3

15:50:07

111

5,184.0000

XLON

05003050000234960-E0Q1ZXCu9Eqy

15:50:07

57

5,184.0000

XLON

05003050000234960-E0Q1ZXCu9Er0

15:50:07

74

5,184.0000

XLON

07003070000235086-E0Q1ZXCu9Er4

15:50:41

270

5,182.0000

XLON

07003070000236317-E0Q1ZXCu9G2d

15:50:57

83

5,178.0000

XLON

05003050000236507-E0Q1ZXCu9Ghy

15:50:57

153

5,178.0000

XLON

07003070000236223-E0Q1ZXCu9Gi0

15:52:28

168

5,176.0000

XLON

05003050000237992-E0Q1ZXCu9JMg

15:52:28

38

5,176.0000

XLON

05003050000237992-E0Q1ZXCu9JMk

15:52:28

55

5,176.0000

XLON

05003050000237992-E0Q1ZXCu9JMs

15:52:34

11

5,176.0000

XLON

05003050000237992-E0Q1ZXCu9JVR

15:53:34

181

5,174.0000

XLON

07003070000237666-E0Q1ZXCu9Kxl

15:54:13

103

5,170.0000

XLON

07003070000238852-E0Q1ZXCu9LnM

15:54:13

95

5,170.0000

XLON

07003070000238852-E0Q1ZXCu9LmS

15:54:33

144

5,172.0000

XLON

05003050000239503-E0Q1ZXCu9MSi

15:55:48

170

5,184.0000

XLON

07003070000239940-E0Q1ZXCu9Opn

15:55:48

39

5,184.0000

XLON

07003070000239940-E0Q1ZXCu9Opk

15:57:51

216

5,182.0000

XLON

07003070000241150-E0Q1ZXCu9Rws

15:59:37

71

5,188.0000

XLON

07003070000242873-E0Q1ZXCu9VKq

15:59:38

48

5,194.0000

XLON

07003070000242908-E0Q1ZXCu9VNv

15:59:38

27

5,194.0000

XLON

07003070000242908-E0Q1ZXCu9VNx

15:59:48

92

5,192.0000

XLON

05003050000243193-E0Q1ZXCu9VWO

15:59:48

69

5,192.0000

XLON

07003070000242909-E0Q1ZXCu9VWS

15:59:48

97

5,192.0000

XLON

05003050000243194-E0Q1ZXCu9VWQ

16:00:27

2

5,190.0000

XLON

07003070000243638-E0Q1ZXCu9Wse

16:00:27

31

5,190.0000

XLON

07003070000243638-E0Q1ZXCu9Wsg

16:01:02

71

5,190.0000

XLON

05003050000244067-E0Q1ZXCu9XzQ

16:01:36

172

5,194.0000

XLON

07003070000244585-E0Q1ZXCu9ZFe

16:01:36

16

5,194.0000

XLON

07003070000244585-E0Q1ZXCu9ZFg

16:02:40

316

5,202.0000

XLON

05003050000245649-E0Q1ZXCu9bCv

16:03:47

141

5,206.0000

XLON

05003050000246535-E0Q1ZXCu9dQc

16:03:47

36

5,206.0000

XLON

05003050000246535-E0Q1ZXCu9dQe

16:04:26

157

5,208.0000

XLON

05003050000246829-E0Q1ZXCu9evq

16:06:00

98

5,208.0000

XLON

07003070000247941-E0Q1ZXCu9gym

16:06:00

296

5,208.0000

XLON

07003070000247941-E0Q1ZXCu9gyo

16:06:29

426

5,206.0000

XLON

05003050000247802-E0Q1ZXCu9hl5

16:07:07

152

5,210.0000

XLON

07003070000248837-E0Q1ZXCu9id9

16:07:07

131

5,210.0000

XLON

07003070000248837-E0Q1ZXCu9idB

16:07:52

360

5,208.0000

XLON

05003050000249145-E0Q1ZXCu9jV3

16:08:47

244

5,208.0000

XLON

05003050000250429-E0Q1ZXCu9kem

16:10:54

222

5,206.0000

XLON

07003070000250138-E0Q1ZXCu9nPF

16:12:17

62

5,204.0000

XLON

07003070000252554-E0Q1ZXCu9p5h

16:12:49

17

5,204.0000

XLON

07003070000252554-E0Q1ZXCu9ppy

16:13:13

202

5,208.0000

XLON

07003070000253339-E0Q1ZXCu9qGp

16:13:13

46

5,208.0000

XLON

07003070000253339-E0Q1ZXCu9qGt

16:13:13

36

5,208.0000

XLON

07003070000253339-E0Q1ZXCu9qGv

16:14:00

198

5,206.0000

XLON

05003050000253641-E0Q1ZXCu9rR6

16:14:00

98

5,206.0000

XLON

05003050000254178-E0Q1ZXCu9rRE

16:14:00

63

5,206.0000

XLON

05003050000253641-E0Q1ZXCu9rQc

16:14:53

300

5,204.0000

XLON

07003070000252554-E0Q1ZXCu9sVN

16:16:18

339

5,206.0000

XLON

05003050000255495-E0Q1ZXCu9uu7

16:18:15

16

5,210.0000

XLON

07003070000255547-E0Q1ZXCu9x6i

16:18:24

132

5,210.0000

XLON

05003050000255924-E0Q1ZXCu9xIF

16:18:24

27

5,210.0000

XLON

05003050000255924-E0Q1ZXCu9xIH

16:18:24

70

5,210.0000

XLON

05003050000255924-E0Q1ZXCu9xIJ

16:18:47

9

5,210.0000

XLON

07003070000255669-E0Q1ZXCu9xt3

16:18:47

19

5,210.0000

XLON

07003070000255669-E0Q1ZXCu9xt5

16:18:47

192

5,210.0000

XLON

07003070000255669-E0Q1ZXCu9xt7

16:18:47

47

5,210.0000

XLON

07003070000255669-E0Q1ZXCu9xt9

16:19:20

87

5,210.0000

XLON

05003050000256131-E0Q1ZXCu9yaC

16:19:20

45

5,210.0000

XLON

05003050000256131-E0Q1ZXCu9yaE

16:19:20

73

5,210.0000

XLON

05003050000256131-E0Q1ZXCu9yaG

16:19:28

458

5,208.0000

XLON

05003050000255925-E0Q1ZXCu9yo5

16:21:32

3

5,208.0000

XLON

05003050000256702-E0Q1ZXCuA1I9

16:21:32

221

5,208.0000

XLON

05003050000256702-E0Q1ZXCuA1IB

16:21:32

36

5,208.0000

XLON

05003050000256702-E0Q1ZXCuA1ID

16:21:32

16

5,208.0000

XLON

05003050000256702-E0Q1ZXCuA1IF

16:21:32

45

5,208.0000

XLON

05003050000256702-E0Q1ZXCuA1IH

16:21:32

67

5,208.0000

XLON

05003050000256702-E0Q1ZXCuA1IJ

16:21:32

7

5,208.0000

XLON

05003050000256702-E0Q1ZXCuA1IL

16:22:12

55

5,206.0000

XLON

07003070000256070-E0Q1ZXCuA2PW

16:22:12

340

5,206.0000

XLON

07003070000256070-E0Q1ZXCuA2P5

16:23:27

222

5,208.0000

XLON

07003070000256644-E0Q1ZXCuA4Rx

16:23:27

149

5,208.0000

XLON

07003070000256644-E0Q1ZXCuA4Rz

16:23:29

62

5,208.0000

XLON

05003050000257060-E0Q1ZXCuA4W8

16:23:59

449

5,208.0000

XLON

07003070000256818-E0Q1ZXCuA5Gz

16:25:28

3

5,210.0000

XLON

05003050000257583-E0Q1ZXCuA7jf

16:25:28

85

5,210.0000

XLON

05003050000257583-E0Q1ZXCuA7jh

16:25:28

71

5,210.0000

XLON

05003050000257583-E0Q1ZXCuA7jj

16:25:28

47

5,210.0000

XLON

05003050000257583-E0Q1ZXCuA7jl

16:25:31

336

5,208.0000

XLON

05003050000257560-E0Q1ZXCuA7lz

16:27:20

251

5,206.0000

XLON

05003050000257967-E0Q1ZXCuAAER

16:28:13

317

5,204.0000

XLON

05003050000256020-E0Q1ZXCuABnI

16:28:13

47

5,204.0000

XLON

05003050000257964-E0Q1ZXCuABnK

16:28:13

19

5,204.0000

XLON

05003050000257964-E0Q1ZXCuABnM

 

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
 
 
POSAKNBQABKDBDB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,223.54
Change51.78