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

18th Feb 2026 07:00

RNS Number : 3912T
Ashtead Group PLC
18 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 17 February 2026 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

86,334

 

 

Date of transaction:

17 February 2026

 

 

Average price paid per share (pence):

5,103.0317

 

 

Lowest price paid per share (pence):

5,024.0000

 

 

Highest price paid per share (pence):

5,160.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,403,150 (excluding Treasury shares), and the Company will hold 36,951,683 ordinary shares in Treasury.

 

The figure of 414,403,150 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

08:02:49

445

5,138.0000

XLON

07003070000000092-E0QJhWH65x2n

08:02:49

191

5,136.0000

XLON

07003070000000109-E0QJhWH65x3I

08:02:49

180

5,136.0000

XLON

07003070000000129-E0QJhWH65x3K

08:02:49

350

5,140.0000

XLON

05003050000000114-E0QJhWH65x2d

08:06:30

282

5,152.0000

XLON

07003070000000233-E0QJhWH664Jh

08:07:39

60

5,156.0000

XLON

05003050000000253-E0QJhWH665ex

08:09:36

329

5,160.0000

XLON

05003050000000291-E0QJhWH6691e

08:09:37

61

5,158.0000

XLON

07003070000000293-E0QJhWH6694J

08:09:37

252

5,158.0000

XLON

07003070000000293-E0QJhWH6694L

08:09:37

250

5,156.0000

XLON

07003070000000260-E0QJhWH6694b

08:09:55

163

5,152.0000

XLON

05003050000000293-E0QJhWH669dK

08:09:55

289

5,150.0000

XLON

07003070000000299-E0QJhWH669de

08:11:01

270

5,146.0000

XLON

05003050000000303-E0QJhWH66BvP

08:12:41

203

5,148.0000

XLON

07003070000000343-E0QJhWH66Duf

08:12:58

70

5,148.0000

XLON

07003070000000352-E0QJhWH66EHh

08:14:21

226

5,148.0000

XLON

07003070000000371-E0QJhWH66FxX

08:14:38

72

5,148.0000

XLON

07003070000000376-E0QJhWH66GZC

08:16:18

321

5,150.0000

XLON

07003070000001133-E0QJhWH66IyU

08:16:51

248

5,146.0000

XLON

05003050000001033-E0QJhWH66JoQ

08:16:51

198

5,144.0000

XLON

05003050000000299-E0QJhWH66Jok

08:17:58

61

5,134.0000

XLON

05003050000000343-E0QJhWH66LgZ

08:17:58

171

5,134.0000

XLON

07003070000001758-E0QJhWH66Lgd

08:17:58

54

5,134.0000

XLON

07003070000001758-E0QJhWH66Lgz

08:17:58

76

5,138.0000

XLON

07003070000001881-E0QJhWH66LgO

08:17:58

94

5,138.0000

XLON

07003070000001881-E0QJhWH66LgQ

08:17:58

18

5,138.0000

XLON

07003070000001881-E0QJhWH66LgS

08:19:21

54

5,134.0000

XLON

05003050000002345-E0QJhWH66NFX

08:19:21

3

5,134.0000

XLON

05003050000002345-E0QJhWH66NFZ

08:20:07

112

5,130.0000

XLON

07003070000001394-E0QJhWH66OHq

08:21:01

53

5,130.0000

XLON

07003070000003156-E0QJhWH66PMd

08:21:18

224

5,130.0000

XLON

05003050000003224-E0QJhWH66PX4

08:22:53

117

5,134.0000

XLON

05003050000003712-E0QJhWH66RRo

08:22:53

152

5,134.0000

XLON

05003050000003712-E0QJhWH66RRq

08:25:13

194

5,144.0000

XLON

05003050000004543-E0QJhWH66TvD

08:25:30

64

5,144.0000

XLON

05003050000004709-E0QJhWH66UHJ

08:28:09

261

5,148.0000

XLON

07003070000005441-E0QJhWH66XQG

08:28:15

66

5,148.0000

XLON

05003050000005615-E0QJhWH66XZh

08:29:21

226

5,148.0000

XLON

05003050000005954-E0QJhWH66YjG

08:29:32

193

5,146.0000

XLON

07003070000005381-E0QJhWH66YuT

08:31:01

342

5,146.0000

XLON

07003070000006565-E0QJhWH66avf

08:31:28

211

5,144.0000

XLON

07003070000004961-E0QJhWH66bSY

08:32:41

90

5,142.0000

XLON

07003070000007074-E0QJhWH66cor

08:33:10

70

5,142.0000

XLON

07003070000007186-E0QJhWH66dJC

08:33:10

26

5,142.0000

XLON

07003070000007186-E0QJhWH66dJE

08:33:10

43

5,142.0000

XLON

07003070000007186-E0QJhWH66dJG

08:33:54

158

5,138.0000

XLON

07003070000007116-E0QJhWH66eAj

08:34:41

166

5,136.0000

XLON

05003050000007626-E0QJhWH66f8X

08:34:47

216

5,134.0000

XLON

05003050000007536-E0QJhWH66fI8

08:35:19

209

5,132.0000

XLON

07003070000006084-E0QJhWH66gB1

08:37:23

230

5,134.0000

XLON

07003070000008571-E0QJhWH66iUG

08:37:55

94

5,132.0000

XLON

07003070000008373-E0QJhWH66jCK

08:37:55

74

5,132.0000

XLON

07003070000008373-E0QJhWH66jCI

08:39:55

151

5,132.0000

XLON

07003070000009578-E0QJhWH66kn9

08:40:02

62

5,130.0000

XLON

07003070000008668-E0QJhWH66ksZ

08:40:02

116

5,130.0000

XLON

07003070000009372-E0QJhWH66ksb

08:41:12

108

5,126.0000

XLON

07003070000010017-E0QJhWH66lsI

08:41:12

98

5,126.0000

XLON

07003070000010017-E0QJhWH66lsK

08:43:09

161

5,126.0000

XLON

07003070000010691-E0QJhWH66o91

08:43:32

42

5,124.0000

XLON

05003050000010556-E0QJhWH66oRJ

08:45:55

189

5,126.0000

XLON

07003070000011507-E0QJhWH66qc4

08:46:06

150

5,124.0000

XLON

05003050000010556-E0QJhWH66qlY

08:46:52

70

5,124.0000

XLON

05003050000012018-E0QJhWH66rT9

08:47:08

43

5,120.0000

XLON

07003070000008842-E0QJhWH66rfM

08:47:22

124

5,120.0000

XLON

07003070000008842-E0QJhWH66rrR

08:51:35

70

5,134.0000

XLON

07003070000013317-E0QJhWH66v23

08:51:35

88

5,134.0000

XLON

07003070000013317-E0QJhWH66v25

08:51:52

70

5,134.0000

XLON

05003050000013305-E0QJhWH66vA4

08:51:52

87

5,134.0000

XLON

05003050000013305-E0QJhWH66vA6

08:52:22

147

5,132.0000

XLON

05003050000012489-E0QJhWH66vZe

08:52:41

151

5,130.0000

XLON

07003070000012428-E0QJhWH66vm4

08:52:41

46

5,132.0000

XLON

07003070000013647-E0QJhWH66vln

08:52:41

43

5,132.0000

XLON

07003070000013647-E0QJhWH66vlp

08:55:24

124

5,130.0000

XLON

07003070000014157-E0QJhWH66ykR

08:55:29

128

5,130.0000

XLON

05003050000014361-E0QJhWH66you

08:55:29

58

5,130.0000

XLON

05003050000014361-E0QJhWH66yp0

08:56:23

123

5,130.0000

XLON

05003050000014596-E0QJhWH6703V

08:56:35

43

5,130.0000

XLON

07003070000014755-E0QJhWH670Ds

08:57:09

32

5,132.0000

XLON

05003050000014839-E0QJhWH670np

08:57:09

6

5,132.0000

XLON

05003050000014839-E0QJhWH670nr

08:57:09

1

5,132.0000

XLON

05003050000014839-E0QJhWH670nt

08:57:58

135

5,134.0000

XLON

07003070000015036-E0QJhWH671oG

08:58:27

174

5,134.0000

XLON

05003050000015099-E0QJhWH672QU

08:59:21

46

5,134.0000

XLON

07003070000015570-E0QJhWH673Cn

08:59:21

314

5,134.0000

XLON

07003070000015570-E0QJhWH673Cp

09:01:18

88

5,134.0000

XLON

07003070000017358-E0QJhWH676NN

09:01:34

146

5,132.0000

XLON

05003050000017009-E0QJhWH676oB

09:02:07

113

5,130.0000

XLON

07003070000014824-E0QJhWH677Nb

09:02:41

221

5,124.0000

XLON

07003070000019054-E0QJhWH6781E

09:03:25

129

5,118.0000

XLON

05003050000018138-E0QJhWH678xE

09:03:25

129

5,118.0000

XLON

07003070000017786-E0QJhWH678xC

09:05:34

146

5,120.0000

XLON

07003070000020609-E0QJhWH67BW5

09:06:01

211

5,120.0000

XLON

05003050000021095-E0QJhWH67BtZ

09:06:02

134

5,118.0000

XLON

05003050000020588-E0QJhWH67BwA

09:07:28

159

5,116.0000

XLON

07003070000020400-E0QJhWH67DRq

09:10:12

172

5,112.0000

XLON

05003050000022665-E0QJhWH67G68

09:11:01

9

5,112.0000

XLON

07003070000023179-E0QJhWH67GqX

09:11:01

88

5,112.0000

XLON

07003070000023179-E0QJhWH67GqZ

09:11:52

135

5,110.0000

XLON

07003070000022639-E0QJhWH67Hbx

09:11:52

16

5,110.0000

XLON

07003070000022639-E0QJhWH67HbI

09:11:52

111

5,112.0000

XLON

05003050000023404-E0QJhWH67HZY

09:12:58

148

5,110.0000

XLON

05003050000024008-E0QJhWH67IWW

09:12:58

44

5,110.0000

XLON

05003050000024008-E0QJhWH67IWY

09:14:53

73

5,106.0000

XLON

07003070000021096-E0QJhWH67Jon

09:14:53

73

5,106.0000

XLON

07003070000023917-E0QJhWH67Jop

09:17:00

168

5,108.0000

XLON

07003070000025463-E0QJhWH67Ltw

09:19:57

146

5,110.0000

XLON

07003070000025780-E0QJhWH67OFb

09:19:57

190

5,112.0000

XLON

07003070000026522-E0QJhWH67OFD

09:19:57

161

5,114.0000

XLON

05003050000026657-E0QJhWH67OF0

09:21:18

31

5,108.0000

XLON

05003050000027245-E0QJhWH67Pdf

09:21:49

45

5,106.0000

XLON

05003050000027340-E0QJhWH67PyG

09:21:49

156

5,106.0000

XLON

05003050000027340-E0QJhWH67PyJ

09:21:51

203

5,104.0000

XLON

05003050000027120-E0QJhWH67PzI

09:22:59

190

5,102.0000

XLON

05003050000027672-E0QJhWH67Qtt

09:24:21

66

5,098.0000

XLON

07003070000028283-E0QJhWH67SBJ

09:25:12

129

5,100.0000

XLON

05003050000028638-E0QJhWH67TBk

09:25:14

120

5,098.0000

XLON

05003050000028396-E0QJhWH67TDy

09:25:16

137

5,096.0000

XLON

07003070000026817-E0QJhWH67TGn

09:28:21

110

5,092.0000

XLON

05003050000028847-E0QJhWH67VHv

09:28:21

8

5,092.0000

XLON

05003050000028847-E0QJhWH67VHx

09:29:38

54

5,096.0000

XLON

05003050000029916-E0QJhWH67WXV

09:29:38

66

5,096.0000

XLON

05003050000029916-E0QJhWH67WXX

09:30:00

182

5,092.0000

XLON

05003050000029816-E0QJhWH67Wow

09:31:11

152

5,090.0000

XLON

07003070000030355-E0QJhWH67YON

09:32:41

8

5,090.0000

XLON

05003050000031044-E0QJhWH67Zqk

09:32:41

207

5,090.0000

XLON

05003050000031044-E0QJhWH67Zqm

09:34:21

103

5,092.0000

XLON

07003070000031469-E0QJhWH67bUx

09:34:21

32

5,092.0000

XLON

07003070000031469-E0QJhWH67bUt

09:36:55

48

5,100.0000

XLON

07003070000032091-E0QJhWH67eBe

09:36:55

66

5,100.0000

XLON

05003050000031594-E0QJhWH67eBa

09:36:55

54

5,100.0000

XLON

07003070000032091-E0QJhWH67eBc

09:37:58

66

5,104.0000

XLON

07003070000032704-E0QJhWH67fGW

09:37:58

7

5,104.0000

XLON

07003070000032704-E0QJhWH67fGY

09:37:58

43

5,104.0000

XLON

07003070000032704-E0QJhWH67fGa

09:39:38

160

5,110.0000

XLON

05003050000033160-E0QJhWH67h3J

09:39:55

65

5,108.0000

XLON

05003050000033241-E0QJhWH67hKP

09:39:57

116

5,104.0000

XLON

05003050000032789-E0QJhWH67hMC

09:41:41

132

5,104.0000

XLON

05003050000033678-E0QJhWH67iWn

09:41:52

57

5,104.0000

XLON

07003070000033982-E0QJhWH67ibN

09:42:41

58

5,102.0000

XLON

05003050000034169-E0QJhWH67jLB

09:42:41

72

5,102.0000

XLON

05003050000034169-E0QJhWH67jLD

09:42:58

90

5,102.0000

XLON

05003050000034259-E0QJhWH67jhK

09:43:15

129

5,100.0000

XLON

05003050000032602-E0QJhWH67juu

09:43:15

43

5,100.0000

XLON

05003050000032602-E0QJhWH67juw

09:43:15

16

5,100.0000

XLON

05003050000032602-E0QJhWH67jv2

09:47:00

143

5,106.0000

XLON

07003070000035231-E0QJhWH67mzO

09:48:40

79

5,106.0000

XLON

05003050000035407-E0QJhWH67o9L

09:48:40

64

5,106.0000

XLON

07003070000035580-E0QJhWH67o9N

09:48:49

26

5,106.0000

XLON

07003070000035951-E0QJhWH67oOb

09:48:49

53

5,106.0000

XLON

07003070000035951-E0QJhWH67oOd

09:49:21

64

5,106.0000

XLON

07003070000036125-E0QJhWH67owL

09:49:38

40

5,106.0000

XLON

05003050000036230-E0QJhWH67pE0

09:49:38

64

5,106.0000

XLON

05003050000036230-E0QJhWH67pE2

09:49:55

140

5,104.0000

XLON

05003050000034921-E0QJhWH67pX4

09:49:55

77

5,106.0000

XLON

07003070000036301-E0QJhWH67pWm

09:50:21

17

5,104.0000

XLON

05003050000034921-E0QJhWH67pnN

09:51:19

152

5,104.0000

XLON

07003070000036705-E0QJhWH67qKZ

09:51:37

176

5,102.0000

XLON

07003070000036606-E0QJhWH67qQU

09:52:58

64

5,102.0000

XLON

07003070000037130-E0QJhWH67rYt

09:53:15

120

5,102.0000

XLON

07003070000037191-E0QJhWH67rhx

09:54:20

155

5,100.0000

XLON

05003050000037079-E0QJhWH67sLV

09:56:18

34

5,098.0000

XLON

07003070000037996-E0QJhWH67teM

09:59:19

150

5,100.0000

XLON

05003050000038498-E0QJhWH67vmV

10:00:29

149

5,102.0000

XLON

05003050000039008-E0QJhWH67wmG

10:00:31

77

5,102.0000

XLON

05003050000039905-E0QJhWH67woD

10:01:35

24

5,106.0000

XLON

05003050000040462-E0QJhWH67xZx

10:01:52

68

5,106.0000

XLON

05003050000040557-E0QJhWH67xl8

10:02:09

159

5,104.0000

XLON

07003070000040663-E0QJhWH67yDS

10:02:58

62

5,104.0000

XLON

05003050000040882-E0QJhWH67yaY

10:02:58

52

5,104.0000

XLON

05003050000040882-E0QJhWH67yaa

10:03:15

52

5,104.0000

XLON

05003050000040956-E0QJhWH67yvA

10:03:15

41

5,104.0000

XLON

05003050000040956-E0QJhWH67yvC

10:04:21

52

5,104.0000

XLON

07003070000041352-E0QJhWH67zdt

10:04:29

158

5,102.0000

XLON

05003050000040170-E0QJhWH67zl8

10:08:51

174

5,098.0000

XLON

07003070000041900-E0QJhWH683X3

10:10:29

96

5,098.0000

XLON

05003050000042891-E0QJhWH684rX

10:10:46

67

5,098.0000

XLON

05003050000043377-E0QJhWH685BW

10:10:46

142

5,098.0000

XLON

05003050000043377-E0QJhWH685BY

10:10:46

41

5,098.0000

XLON

05003050000043377-E0QJhWH685Ba

10:10:47

148

5,096.0000

XLON

05003050000040816-E0QJhWH685CU

10:12:29

175

5,094.0000

XLON

05003050000043446-E0QJhWH686UT

10:12:41

160

5,094.0000

XLON

07003070000043975-E0QJhWH686rV

10:14:21

119

5,094.0000

XLON

05003050000044523-E0QJhWH688FO

10:15:01

92

5,100.0000

XLON

05003050000044732-E0QJhWH688g0

10:15:40

93

5,094.0000

XLON

05003050000044523-E0QJhWH689BU

10:15:40

238

5,092.0000

XLON

07003070000043441-E0QJhWH689Bh

10:16:54

120

5,096.0000

XLON

05003050000045368-E0QJhWH68AB7

10:17:17

150

5,094.0000

XLON

07003070000045249-E0QJhWH68ASE

10:19:21

189

5,096.0000

XLON

07003070000046024-E0QJhWH68C29

10:22:09

150

5,098.0000

XLON

07003070000046824-E0QJhWH68Du1

10:22:31

163

5,096.0000

XLON

07003070000046747-E0QJhWH68E7o

10:22:58

154

5,094.0000

XLON

07003070000046951-E0QJhWH68EON

10:22:58

78

5,096.0000

XLON

05003050000047058-E0QJhWH68EOB

10:22:58

86

5,096.0000

XLON

05003050000047058-E0QJhWH68EOD

10:27:01

196

5,088.0000

XLON

05003050000047947-E0QJhWH68HwZ

10:29:18

111

5,092.0000

XLON

05003050000048500-E0QJhWH68JPN

10:29:18

34

5,092.0000

XLON

05003050000048500-E0QJhWH68JPP

10:30:04

86

5,092.0000

XLON

07003070000048845-E0QJhWH68K5X

10:31:19

71

5,092.0000

XLON

07003070000048845-E0QJhWH68L3y

10:31:19

64

5,092.0000

XLON

07003070000049464-E0QJhWH68L42

10:31:35

43

5,092.0000

XLON

07003070000049799-E0QJhWH68LIt

10:31:35

27

5,092.0000

XLON

07003070000049799-E0QJhWH68LIv

10:32:09

145

5,090.0000

XLON

05003050000048394-E0QJhWH68Ljj

10:33:15

97

5,090.0000

XLON

05003050000050621-E0QJhWH68NG6

10:33:15

77

5,090.0000

XLON

05003050000050621-E0QJhWH68NG8

10:34:10

144

5,086.0000

XLON

07003070000050273-E0QJhWH68NuL

10:34:55

131

5,086.0000

XLON

07003070000051116-E0QJhWH68OOF

10:36:30

157

5,084.0000

XLON

07003070000050949-E0QJhWH68PtC

10:40:03

66

5,088.0000

XLON

05003050000052928-E0QJhWH68Szy

10:40:03

142

5,088.0000

XLON

07003070000051994-E0QJhWH68Szw

10:41:22

150

5,088.0000

XLON

05003050000053413-E0QJhWH68Ttp

10:42:49

51

5,090.0000

XLON

05003050000053736-E0QJhWH68VLh

10:42:49

27

5,090.0000

XLON

05003050000053736-E0QJhWH68VLj

10:45:56

137

5,092.0000

XLON

07003070000055210-E0QJhWH68Xfm

10:49:34

149

5,092.0000

XLON

07003070000055349-E0QJhWH68ack

10:49:35

97

5,092.0000

XLON

05003050000056712-E0QJhWH68adQ

10:50:09

130

5,092.0000

XLON

07003070000056605-E0QJhWH68b8y

10:50:10

178

5,092.0000

XLON

05003050000056926-E0QJhWH68bEL

10:50:27

97

5,092.0000

XLON

07003070000056915-E0QJhWH68bVv

10:50:34

64

5,090.0000

XLON

05003050000054347-E0QJhWH68bjj

10:50:34

64

5,090.0000

XLON

07003070000054262-E0QJhWH68bjh

10:51:01

97

5,090.0000

XLON

07003070000057174-E0QJhWH68c9O

10:51:01

69

5,090.0000

XLON

07003070000057174-E0QJhWH68c9Q

10:51:01

41

5,090.0000

XLON

07003070000057174-E0QJhWH68c9S

10:54:06

59

5,090.0000

XLON

07003070000058446-E0QJhWH68egA

10:54:06

26

5,090.0000

XLON

07003070000058446-E0QJhWH68egC

10:54:06

172

5,090.0000

XLON

07003070000058446-E0QJhWH68egE

10:54:21

165

5,090.0000

XLON

05003050000058603-E0QJhWH68eqL

10:54:21

7

5,090.0000

XLON

05003050000058603-E0QJhWH68eqN

10:54:21

87

5,090.0000

XLON

05003050000058603-E0QJhWH68eqP

10:56:35

205

5,096.0000

XLON

05003050000059288-E0QJhWH68gSq

10:57:20

136

5,094.0000

XLON

05003050000059213-E0QJhWH68h4z

10:59:36

170

5,098.0000

XLON

07003070000059717-E0QJhWH68jSB

11:00:06

170

5,096.0000

XLON

05003050000059666-E0QJhWH68kDT

11:01:01

26

5,096.0000

XLON

05003050000060786-E0QJhWH68lZi

11:01:01

217

5,096.0000

XLON

05003050000060786-E0QJhWH68lZk

11:02:41

54

5,096.0000

XLON

07003070000061189-E0QJhWH68nCG

11:02:41

78

5,096.0000

XLON

07003070000061189-E0QJhWH68nCI

11:02:41

43

5,096.0000

XLON

07003070000061189-E0QJhWH68nCK

11:04:21

97

5,096.0000

XLON

07003070000061753-E0QJhWH68oxY

11:04:21

26

5,096.0000

XLON

07003070000061753-E0QJhWH68oxa

11:04:21

13

5,096.0000

XLON

07003070000061753-E0QJhWH68oxc

11:04:21

38

5,096.0000

XLON

07003070000061753-E0QJhWH68oxe

11:05:32

68

5,092.0000

XLON

07003070000060524-E0QJhWH68qVa

11:06:18

91

5,090.0000

XLON

07003070000060702-E0QJhWH68ram

11:06:18

72

5,090.0000

XLON

05003050000062480-E0QJhWH68ras

11:11:29

152

5,110.0000

XLON

07003070000064604-E0QJhWH68xYS

11:12:44

85

5,114.0000

XLON

05003050000064879-E0QJhWH68z80

11:12:44

116

5,116.0000

XLON

07003070000065030-E0QJhWH68z7R

11:14:21

43

5,114.0000

XLON

05003050000065581-E0QJhWH690mj

11:14:21

8

5,114.0000

XLON

05003050000065581-E0QJhWH690ml

11:14:21

97

5,114.0000

XLON

05003050000065581-E0QJhWH690mn

11:14:38

97

5,114.0000

XLON

07003070000065610-E0QJhWH6918E

11:14:38

23

5,114.0000

XLON

07003070000065610-E0QJhWH6918G

11:15:08

77

5,112.0000

XLON

05003050000064810-E0QJhWH691R3

11:16:20

106

5,112.0000

XLON

07003070000066094-E0QJhWH692Qe

11:16:20

59

5,112.0000

XLON

07003070000066094-E0QJhWH692Qi

11:16:26

77

5,110.0000

XLON

05003050000064757-E0QJhWH692Xh

11:17:56

117

5,108.0000

XLON

07003070000066657-E0QJhWH693hK

11:17:56

144

5,108.0000

XLON

07003070000066657-E0QJhWH693hM

11:20:36

150

5,108.0000

XLON

07003070000067351-E0QJhWH695gh

11:21:49

21

5,114.0000

XLON

07003070000067987-E0QJhWH696X4

11:23:48

110

5,116.0000

XLON

05003050000068516-E0QJhWH698Ip

11:23:48

54

5,116.0000

XLON

05003050000068516-E0QJhWH698Iv

11:24:21

97

5,116.0000

XLON

05003050000069035-E0QJhWH698cW

11:24:21

43

5,116.0000

XLON

05003050000069035-E0QJhWH698cY

11:24:38

73

5,116.0000

XLON

07003070000069011-E0QJhWH698kR

11:26:27

78

5,116.0000

XLON

07003070000069537-E0QJhWH69AXW

11:26:27

77

5,116.0000

XLON

07003070000069537-E0QJhWH69AXa

11:26:27

186

5,118.0000

XLON

07003070000069611-E0QJhWH69AWg

11:26:27

233

5,120.0000

XLON

05003050000069730-E0QJhWH69AW3

11:30:20

167

5,120.0000

XLON

07003070000070902-E0QJhWH69Ddn

11:31:03

182

5,126.0000

XLON

05003050000071343-E0QJhWH69EV5

11:31:03

152

5,124.0000

XLON

05003050000071304-E0QJhWH69EVB

11:31:03

156

5,118.0000

XLON

05003050000070884-E0QJhWH69EVl

11:33:19

121

5,118.0000

XLON

07003070000071885-E0QJhWH69GpI

11:36:42

148

5,124.0000

XLON

07003070000073317-E0QJhWH69K4L

11:37:06

65

5,116.0000

XLON

05003050000072427-E0QJhWH69KE7

11:37:06

93

5,116.0000

XLON

05003050000072427-E0QJhWH69KED

11:37:06

90

5,122.0000

XLON

05003050000072824-E0QJhWH69KCD

11:37:06

75

5,122.0000

XLON

07003070000073057-E0QJhWH69KCF

11:44:42

150

5,124.0000

XLON

05003050000075041-E0QJhWH69Pc6

11:44:43

88

5,124.0000

XLON

07003070000075958-E0QJhWH69Pcx

11:44:44

180

5,122.0000

XLON

07003070000074829-E0QJhWH69Peu

11:44:53

138

5,116.0000

XLON

05003050000074323-E0QJhWH69Pnn

11:46:03

149

5,114.0000

XLON

05003050000076452-E0QJhWH69RLy

11:46:03

17

5,114.0000

XLON

05003050000076452-E0QJhWH69RM4

11:47:58

26

5,112.0000

XLON

07003070000076946-E0QJhWH69Sig

11:47:58

91

5,112.0000

XLON

07003070000076946-E0QJhWH69Sii

11:47:58

43

5,112.0000

XLON

07003070000076946-E0QJhWH69Sik

11:51:47

194

5,116.0000

XLON

07003070000077689-E0QJhWH69W4Z

11:53:05

133

5,116.0000

XLON

05003050000078622-E0QJhWH69XHL

11:53:05

17

5,116.0000

XLON

05003050000078622-E0QJhWH69XHH

11:55:31

174

5,120.0000

XLON

05003050000079660-E0QJhWH69Z4d

11:55:31

58

5,120.0000

XLON

05003050000079660-E0QJhWH69Z4f

11:58:39

157

5,128.0000

XLON

05003050000080894-E0QJhWH69dmM

11:58:56

25

5,128.0000

XLON

07003070000081027-E0QJhWH69e3P

11:58:56

162

5,128.0000

XLON

07003070000081027-E0QJhWH69e3M

12:00:00

5

5,124.0000

XLON

05003050000080362-E0QJhWH69f1j

12:00:00

42

5,124.0000

XLON

05003050000080362-E0QJhWH69f1Z

12:00:00

105

5,124.0000

XLON

05003050000080362-E0QJhWH69f1b

12:02:01

112

5,124.0000

XLON

07003070000081660-E0QJhWH69h8y

12:02:01

78

5,124.0000

XLON

07003070000081660-E0QJhWH69h92

12:02:48

196

5,124.0000

XLON

07003070000082890-E0QJhWH69i32

12:04:21

166

5,124.0000

XLON

07003070000083525-E0QJhWH69jAg

12:04:21

53

5,124.0000

XLON

07003070000083525-E0QJhWH69jAi

12:04:38

192

5,122.0000

XLON

07003070000080224-E0QJhWH69jQF

12:07:02

239

5,124.0000

XLON

05003050000084233-E0QJhWH69m0U

12:07:08

101

5,122.0000

XLON

05003050000084333-E0QJhWH69mJO

12:09:44

169

5,128.0000

XLON

07003070000085600-E0QJhWH69odx

12:09:44

4

5,128.0000

XLON

07003070000085600-E0QJhWH69oe0

12:11:44

225

5,130.0000

XLON

07003070000086199-E0QJhWH69qFS

12:13:32

179

5,130.0000

XLON

07003070000087162-E0QJhWH69rnT

12:13:50

196

5,128.0000

XLON

05003050000086853-E0QJhWH69s7p

12:16:18

49

5,126.0000

XLON

07003070000088380-E0QJhWH69uJm

12:16:18

26

5,126.0000

XLON

07003070000088380-E0QJhWH69uJo

12:16:18

91

5,126.0000

XLON

07003070000088380-E0QJhWH69uJq

12:16:18

21

5,126.0000

XLON

07003070000088380-E0QJhWH69uJs

12:17:58

159

5,122.0000

XLON

05003050000089016-E0QJhWH69vo0

12:17:58

13

5,122.0000

XLON

05003050000089016-E0QJhWH69vo6

12:17:58

25

5,124.0000

XLON

07003070000089054-E0QJhWH69vnj

12:17:58

91

5,124.0000

XLON

07003070000089054-E0QJhWH69vnl

12:20:05

201

5,120.0000

XLON

05003050000089634-E0QJhWH69xmA

12:20:24

134

5,118.0000

XLON

07003070000089523-E0QJhWH69y0d

12:22:00

104

5,110.0000

XLON

05003050000090866-E0QJhWH69z3y

12:25:24

171

5,114.0000

XLON

07003070000092074-E0QJhWH6A1ES

12:26:24

203

5,116.0000

XLON

05003050000092661-E0QJhWH6A1lz

12:26:25

91

5,112.0000

XLON

05003050000092090-E0QJhWH6A1np

12:26:25

95

5,112.0000

XLON

05003050000092090-E0QJhWH6A1ns

12:29:55

149

5,114.0000

XLON

07003070000094192-E0QJhWH6A4KN

12:30:40

74

5,110.0000

XLON

05003050000093867-E0QJhWH6A4xX

12:30:40

60

5,110.0000

XLON

07003070000093703-E0QJhWH6A4xV

12:31:18

45

5,110.0000

XLON

07003070000094985-E0QJhWH6A5Wc

12:31:18

63

5,110.0000

XLON

07003070000094985-E0QJhWH6A5We

12:31:18

33

5,110.0000

XLON

07003070000094985-E0QJhWH6A5Wg

12:36:04

215

5,116.0000

XLON

05003050000096682-E0QJhWH6A9B5

12:36:55

221

5,114.0000

XLON

07003070000096449-E0QJhWH6A9uu

12:43:26

242

5,124.0000

XLON

05003050000100058-E0QJhWH6AEIK

12:43:43

1

5,124.0000

XLON

07003070000100007-E0QJhWH6AEY1

12:43:43

44

5,124.0000

XLON

07003070000100007-E0QJhWH6AEY3

12:43:43

91

5,124.0000

XLON

07003070000100007-E0QJhWH6AEY5

12:44:14

61

5,124.0000

XLON

07003070000100077-E0QJhWH6AF5e

12:44:18

146

5,122.0000

XLON

07003070000099815-E0QJhWH6AFAN

12:44:18

133

5,122.0000

XLON

07003070000099820-E0QJhWH6AFAP

12:45:35

168

5,122.0000

XLON

05003050000100363-E0QJhWH6AG3h

12:48:32

161

5,122.0000

XLON

05003050000101327-E0QJhWH6AIFG

12:48:32

78

5,122.0000

XLON

07003070000101425-E0QJhWH6AIFM

12:48:32

149

5,122.0000

XLON

05003050000101529-E0QJhWH6AIFK

12:51:14

205

5,124.0000

XLON

07003070000102307-E0QJhWH6AJzT

12:51:45

218

5,122.0000

XLON

05003050000102405-E0QJhWH6AKJr

12:53:49

186

5,122.0000

XLON

07003070000104057-E0QJhWH6ALxr

12:55:12

143

5,120.0000

XLON

05003050000104136-E0QJhWH6ANCL

12:57:11

153

5,118.0000

XLON

05003050000104461-E0QJhWH6AOWa

12:58:04

158

5,116.0000

XLON

05003050000105763-E0QJhWH6APDd

12:58:10

66

5,114.0000

XLON

05003050000104383-E0QJhWH6APIt

12:58:10

105

5,114.0000

XLON

07003070000104288-E0QJhWH6APIv

12:58:10

139

5,112.0000

XLON

05003050000105120-E0QJhWH6APJ3

13:00:37

112

5,102.0000

XLON

05003050000106520-E0QJhWH6ARMB

13:03:28

200

5,102.0000

XLON

05003050000108070-E0QJhWH6ATyp

13:04:38

122

5,104.0000

XLON

05003050000109180-E0QJhWH6AVKf

13:04:39

72

5,104.0000

XLON

05003050000109180-E0QJhWH6AVLv

13:05:02

228

5,102.0000

XLON

05003050000109027-E0QJhWH6AVjJ

13:08:22

151

5,100.0000

XLON

05003050000110033-E0QJhWH6AZ0O

13:09:47

137

5,100.0000

XLON

05003050000111679-E0QJhWH6Aa43

13:11:18

114

5,102.0000

XLON

07003070000112451-E0QJhWH6AcNA

13:11:52

151

5,100.0000

XLON

07003070000112311-E0QJhWH6ActI

13:12:17

180

5,096.0000

XLON

05003050000111215-E0QJhWH6AdSW

13:12:17

15

5,096.0000

XLON

05003050000111215-E0QJhWH6AdSZ

13:15:29

1

5,102.0000

XLON

05003050000115166-E0QJhWH6Ahht

13:18:59

162

5,106.0000

XLON

07003070000116361-E0QJhWH6Al4W

13:19:03

178

5,104.0000

XLON

05003050000116404-E0QJhWH6AlFK

13:19:55

71

5,106.0000

XLON

07003070000117121-E0QJhWH6AmQy

13:23:23

136

5,114.0000

XLON

07003070000118571-E0QJhWH6AriS

13:24:15

190

5,114.0000

XLON

05003050000119063-E0QJhWH6AsaG

13:25:06

1

5,116.0000

XLON

07003070000119487-E0QJhWH6AtUy

13:26:48

131

5,116.0000

XLON

07003070000119595-E0QJhWH6Auom

13:27:05

210

5,116.0000

XLON

05003050000120544-E0QJhWH6Av8t

13:27:39

113

5,118.0000

XLON

05003050000120830-E0QJhWH6Avac

13:28:35

94

5,116.0000

XLON

07003070000120518-E0QJhWH6AwlI

13:29:36

141

5,116.0000

XLON

07003070000121333-E0QJhWH6AxXB

13:29:53

100

5,116.0000

XLON

07003070000121449-E0QJhWH6AxuO

13:30:26

156

5,118.0000

XLON

05003050000122725-E0QJhWH6AyGR

13:31:00

81

5,118.0000

XLON

05003050000123162-E0QJhWH6AylR

13:31:00

6

5,118.0000

XLON

05003050000123162-E0QJhWH6AylT

13:31:52

156

5,118.0000

XLON

07003070000123397-E0QJhWH6Az99

13:32:52

47

5,116.0000

XLON

07003070000122693-E0QJhWH6B091

13:32:52

40

5,116.0000

XLON

07003070000122693-E0QJhWH6B093

13:32:52

61

5,116.0000

XLON

07003070000122911-E0QJhWH6B095

13:32:53

110

5,114.0000

XLON

05003050000119450-E0QJhWH6B0A3

13:36:01

166

5,112.0000

XLON

05003050000123895-E0QJhWH6B2Xz

13:36:01

191

5,114.0000

XLON

07003070000125195-E0QJhWH6B2XT

13:37:59

188

5,108.0000

XLON

07003070000124588-E0QJhWH6B3zm

13:37:59

2

5,108.0000

XLON

07003070000124588-E0QJhWH6B3zH

13:39:32

164

5,106.0000

XLON

07003070000125335-E0QJhWH6B5Es

13:41:05

150

5,112.0000

XLON

07003070000127285-E0QJhWH6B6Lg

13:41:39

64

5,112.0000

XLON

07003070000127584-E0QJhWH6B6mH

13:41:51

140

5,110.0000

XLON

07003070000127269-E0QJhWH6B6pW

13:41:55

196

5,108.0000

XLON

07003070000127243-E0QJhWH6B6s2

13:42:46

162

5,106.0000

XLON

07003070000128018-E0QJhWH6B7a1

13:44:38

1

5,110.0000

XLON

07003070000128881-E0QJhWH6B9Ye

13:44:55

145

5,108.0000

XLON

05003050000129045-E0QJhWH6B9kg

13:44:55

206

5,110.0000

XLON

05003050000129232-E0QJhWH6B9kG

13:46:40

170

5,108.0000

XLON

07003070000129765-E0QJhWH6BB9L

13:47:51

169

5,108.0000

XLON

07003070000130270-E0QJhWH6BC0J

13:50:39

131

5,124.0000

XLON

05003050000131937-E0QJhWH6BG4h

13:50:39

164

5,126.0000

XLON

05003050000131936-E0QJhWH6BFzt

13:50:43

150

5,122.0000

XLON

07003070000131667-E0QJhWH6BGre

13:51:36

128

5,126.0000

XLON

07003070000132134-E0QJhWH6BO0h

13:54:18

87

5,132.0000

XLON

05003050000134066-E0QJhWH6BdD4

13:54:18

164

5,132.0000

XLON

05003050000134166-E0QJhWH6BdD6

13:54:34

127

5,128.0000

XLON

05003050000135619-E0QJhWH6Bec4

13:55:10

115

5,126.0000

XLON

07003070000135648-E0QJhWH6BgSv

13:56:10

167

5,122.0000

XLON

05003050000137153-E0QJhWH6BkPk

13:58:36

176

5,124.0000

XLON

07003070000137983-E0QJhWH6BtnW

13:58:36

69

5,124.0000

XLON

07003070000138155-E0QJhWH6Btna

13:59:55

147

5,124.0000

XLON

07003070000139158-E0QJhWH6ByNq

14:02:00

158

5,126.0000

XLON

05003050000140438-E0QJhWH6C4BD

14:04:41

150

5,132.0000

XLON

05003050000142259-E0QJhWH6CAUI

14:05:35

97

5,132.0000

XLON

05003050000142349-E0QJhWH6CC6C

14:06:37

165

5,132.0000

XLON

07003070000142673-E0QJhWH6CDn0

14:08:21

178

5,132.0000

XLON

05003050000144029-E0QJhWH6CGRw

14:09:10

80

5,132.0000

XLON

05003050000144369-E0QJhWH6CHV8

14:09:21

195

5,132.0000

XLON

05003050000144490-E0QJhWH6CHi0

14:11:01

184

5,132.0000

XLON

05003050000145276-E0QJhWH6CKAJ

14:11:21

64

5,132.0000

XLON

07003070000145183-E0QJhWH6CKX0

14:12:55

185

5,132.0000

XLON

07003070000145846-E0QJhWH6CMrh

14:12:55

48

5,132.0000

XLON

07003070000145846-E0QJhWH6CMrm

14:14:16

172

5,130.0000

XLON

05003050000141910-E0QJhWH6CP3O

14:14:17

76

5,128.0000

XLON

07003070000141985-E0QJhWH6CP47

14:14:17

74

5,128.0000

XLON

07003070000141985-E0QJhWH6CP4C

14:17:11

58

5,132.0000

XLON

05003050000148077-E0QJhWH6CTAs

14:18:32

69

5,136.0000

XLON

05003050000148930-E0QJhWH6CV0q

14:18:35

160

5,134.0000

XLON

05003050000148531-E0QJhWH6CV3T

14:18:43

26

5,132.0000

XLON

05003050000148077-E0QJhWH6CVFS

14:18:43

127

5,132.0000

XLON

05003050000148077-E0QJhWH6CVFW

14:19:40

42

5,130.0000

XLON

05003050000149305-E0QJhWH6CWvJ

14:19:40

116

5,130.0000

XLON

07003070000148654-E0QJhWH6CWvB

14:19:40

19

5,130.0000

XLON

05003050000149305-E0QJhWH6CWvM

14:23:22

198

5,138.0000

XLON

05003050000151398-E0QJhWH6CcVs

14:23:38

237

5,138.0000

XLON

05003050000151402-E0QJhWH6CcrL

14:24:24

71

5,142.0000

XLON

05003050000151984-E0QJhWH6Ce0P

14:25:21

255

5,146.0000

XLON

05003050000152397-E0QJhWH6CfdF

14:25:21

66

5,146.0000

XLON

05003050000152398-E0QJhWH6CfdH

14:26:27

135

5,140.0000

XLON

05003050000152955-E0QJhWH6Ch9V

14:26:27

35

5,140.0000

XLON

05003050000152955-E0QJhWH6Ch9a

14:26:27

103

5,142.0000

XLON

07003070000151617-E0QJhWH6Ch7O

14:26:27

74

5,142.0000

XLON

05003050000152441-E0QJhWH6Ch7S

14:26:27

68

5,144.0000

XLON

07003070000152025-E0QJhWH6Ch6k

14:26:27

74

5,144.0000

XLON

05003050000152285-E0QJhWH6Ch6i

14:26:27

94

5,144.0000

XLON

05003050000152402-E0QJhWH6Ch6m

14:27:24

135

5,134.0000

XLON

07003070000152658-E0QJhWH6Citk

14:27:24

124

5,138.0000

XLON

05003050000153191-E0QJhWH6CisQ

14:28:23

237

5,144.0000

XLON

07003070000153783-E0QJhWH6ClgR

14:28:23

17

5,144.0000

XLON

07003070000153783-E0QJhWH6ClgT

14:29:01

106

5,146.0000

XLON

07003070000153980-E0QJhWH6Cnia

14:29:12

169

5,142.0000

XLON

07003070000153582-E0QJhWH6CoMi

14:29:30

169

5,140.0000

XLON

05003050000153914-E0QJhWH6Cp5f

14:30:22

134

5,150.0000

XLON

07003070000155719-E0QJhWH6Cvc2

14:30:23

115

5,150.0000

XLON

07003070000155719-E0QJhWH6Cvik

14:31:02

319

5,160.0000

XLON

07003070000157519-E0QJhWH6D08f

14:32:08

2

5,160.0000

XLON

05003050000158889-E0QJhWH6D8jk

14:32:08

150

5,160.0000

XLON

07003070000158474-E0QJhWH6D8ji

14:32:09

115

5,160.0000

XLON

05003050000158889-E0QJhWH6D8s2

14:32:09

131

5,160.0000

XLON

07003070000159035-E0QJhWH6D8s4

14:32:09

124

5,160.0000

XLON

05003050000159443-E0QJhWH6D8s6

14:32:11

66

5,158.0000

XLON

07003070000158118-E0QJhWH6D8zl

14:32:30

210

5,150.0000

XLON

05003050000159951-E0QJhWH6DAbS

14:32:59

145

5,148.0000

XLON

07003070000160816-E0QJhWH6DDf4

14:32:59

241

5,148.0000

XLON

05003050000161205-E0QJhWH6DDf2

14:32:59

135

5,148.0000

XLON

05003050000161206-E0QJhWH6DDf6

14:34:35

102

5,148.0000

XLON

07003070000163071-E0QJhWH6DMcm

14:34:47

220

5,148.0000

XLON

07003070000163071-E0QJhWH6DNUd

14:34:57

276

5,144.0000

XLON

05003050000163525-E0QJhWH6DNwv

14:34:57

92

5,144.0000

XLON

07003070000163372-E0QJhWH6DNwt

14:36:02

182

5,136.0000

XLON

05003050000165266-E0QJhWH6DSxJ

14:36:02

237

5,138.0000

XLON

07003070000164788-E0QJhWH6DSxC

14:36:06

127

5,134.0000

XLON

07003070000164826-E0QJhWH6DTEh

14:38:13

161

5,130.0000

XLON

05003050000167280-E0QJhWH6Da7H

14:39:27

244

5,130.0000

XLON

07003070000168679-E0QJhWH6De1z

14:41:01

182

5,140.0000

XLON

07003070000170128-E0QJhWH6DjeK

14:41:01

217

5,142.0000

XLON

07003070000170583-E0QJhWH6Dje2

14:42:04

193

5,136.0000

XLON

05003050000169993-E0QJhWH6DnuA

14:42:04

215

5,136.0000

XLON

07003070000170624-E0QJhWH6DnuC

14:43:20

198

5,130.0000

XLON

07003070000172584-E0QJhWH6Drq7

14:43:29

98

5,126.0000

XLON

07003070000173047-E0QJhWH6DsC0

14:43:29

252

5,128.0000

XLON

05003050000173111-E0QJhWH6DsAT

14:44:48

196

5,106.0000

XLON

07003070000174830-E0QJhWH6Dvi4

14:44:49

196

5,104.0000

XLON

05003050000175370-E0QJhWH6Dvk5

14:46:39

4

5,108.0000

XLON

07003070000177721-E0QJhWH6E1ha

14:46:39

186

5,108.0000

XLON

07003070000177721-E0QJhWH6E1hc

14:47:42

316

5,110.0000

XLON

05003050000179607-E0QJhWH6E471

14:49:07

135

5,112.0000

XLON

05003050000180171-E0QJhWH6E8P6

14:49:07

73

5,112.0000

XLON

05003050000180234-E0QJhWH6E8PC

14:49:07

104

5,112.0000

XLON

07003070000179665-E0QJhWH6E8PA

14:50:00

19

5,114.0000

XLON

05003050000181983-E0QJhWH6EAi3

14:50:00

29

5,114.0000

XLON

05003050000181983-E0QJhWH6EAi5

14:50:00

14

5,114.0000

XLON

05003050000181983-E0QJhWH6EAhy

14:50:01

126

5,116.0000

XLON

07003070000181785-E0QJhWH6EArV

14:50:29

79

5,114.0000

XLON

05003050000181983-E0QJhWH6ECDb

14:50:29

100

5,114.0000

XLON

05003050000181983-E0QJhWH6ECDY

14:50:31

185

5,112.0000

XLON

05003050000181951-E0QJhWH6ECZA

14:51:11

165

5,106.0000

XLON

05003050000183961-E0QJhWH6EFno

14:51:12

182

5,102.0000

XLON

05003050000183962-E0QJhWH6EFun

14:51:12

198

5,104.0000

XLON

07003070000183377-E0QJhWH6EFuJ

14:53:21

145

5,098.0000

XLON

07003070000185369-E0QJhWH6ELj1

14:53:21

188

5,100.0000

XLON

07003070000185601-E0QJhWH6ELgs

14:53:21

218

5,102.0000

XLON

07003070000185938-E0QJhWH6ELgB

14:57:44

124

5,106.0000

XLON

07003070000190370-E0QJhWH6EVcH

14:57:44

42

5,106.0000

XLON

07003070000190370-E0QJhWH6EVcL

14:57:44

39

5,106.0000

XLON

07003070000190370-E0QJhWH6EVcP

14:57:54

75

5,102.0000

XLON

05003050000191616-E0QJhWH6EW7q

14:57:54

136

5,102.0000

XLON

07003070000190332-E0QJhWH6EW7o

14:57:54

215

5,104.0000

XLON

05003050000190910-E0QJhWH6EW6i

14:57:54

64

5,104.0000

XLON

05003050000190910-E0QJhWH6EW6k

15:00:41

20

5,114.0000

XLON

05003050000194789-E0QJhWH6Ecdx

15:00:41

55

5,114.0000

XLON

05003050000194789-E0QJhWH6Ece6

15:00:41

110

5,114.0000

XLON

05003050000194789-E0QJhWH6Ece8

15:00:41

36

5,114.0000

XLON

05003050000194789-E0QJhWH6EceA

15:00:42

136

5,112.0000

XLON

05003050000194605-E0QJhWH6Eciu

15:00:42

10

5,112.0000

XLON

05003050000194605-E0QJhWH6Ecib

15:00:42

15

5,112.0000

XLON

05003050000194605-E0QJhWH6EciU

15:00:42

21

5,112.0000

XLON

05003050000194605-E0QJhWH6EciW

15:00:42

10

5,112.0000

XLON

05003050000194605-E0QJhWH6EciY

15:00:42

11

5,112.0000

XLON

05003050000194605-E0QJhWH6EciG

15:00:42

21

5,112.0000

XLON

05003050000194605-E0QJhWH6EciK

15:00:42

18

5,114.0000

XLON

05003050000194789-E0QJhWH6EchI

15:00:43

15

5,110.0000

XLON

05003050000194236-E0QJhWH6Ecjr

15:00:45

100

5,110.0000

XLON

05003050000194236-E0QJhWH6Ecsh

15:00:45

100

5,110.0000

XLON

05003050000194236-E0QJhWH6EcsY

15:00:46

8

5,110.0000

XLON

05003050000194236-E0QJhWH6EczP

15:02:12

256

5,126.0000

XLON

05003050000196534-E0QJhWH6EiRV

15:02:12

184

5,126.0000

XLON

07003070000195970-E0QJhWH6EiRT

15:02:56

256

5,126.0000

XLON

07003070000196596-E0QJhWH6EkaD

15:03:18

184

5,124.0000

XLON

07003070000195971-E0QJhWH6EmMG

15:03:23

183

5,122.0000

XLON

05003050000197145-E0QJhWH6Emby

15:04:30

230

5,112.0000

XLON

07003070000198280-E0QJhWH6Eqyv

15:04:30

246

5,114.0000

XLON

05003050000198846-E0QJhWH6EquR

15:06:10

198

5,102.0000

XLON

05003050000200331-E0QJhWH6EwG1

15:06:23

76

5,098.0000

XLON

05003050000200604-E0QJhWH6EwtM

15:06:23

182

5,100.0000

XLON

07003070000199773-E0QJhWH6EwsZ

15:08:03

142

5,088.0000

XLON

07003070000201782-E0QJhWH6F1P1

15:08:25

199

5,086.0000

XLON

05003050000202333-E0QJhWH6F2M4

15:08:39

142

5,082.0000

XLON

05003050000202332-E0QJhWH6F2lO

15:09:25

140

5,084.0000

XLON

05003050000203714-E0QJhWH6F4W0

15:09:25

178

5,086.0000

XLON

07003070000203177-E0QJhWH6F4Ve

15:09:25

165

5,088.0000

XLON

05003050000203713-E0QJhWH6F4V9

15:11:16

157

5,078.0000

XLON

05003050000205437-E0QJhWH6F8h3

15:15:19

194

5,088.0000

XLON

05003050000208609-E0QJhWH6FIYP

15:15:19

191

5,090.0000

XLON

05003050000209253-E0QJhWH6FIXU

15:15:27

132

5,092.0000

XLON

07003070000209209-E0QJhWH6FIsl

15:15:33

174

5,090.0000

XLON

05003050000209789-E0QJhWH6FJ77

15:16:11

211

5,082.0000

XLON

07003070000209814-E0QJhWH6FLTQ

15:17:37

176

5,086.0000

XLON

07003070000210194-E0QJhWH6FP4v

15:18:57

194

5,092.0000

XLON

07003070000212346-E0QJhWH6FRyc

15:19:22

230

5,092.0000

XLON

07003070000212781-E0QJhWH6FSqU

15:20:56

229

5,090.0000

XLON

05003050000212443-E0QJhWH6FVzj

15:21:13

229

5,094.0000

XLON

07003070000214311-E0QJhWH6FWjd

15:21:30

246

5,090.0000

XLON

05003050000214889-E0QJhWH6FXQI

15:22:41

109

5,092.0000

XLON

05003050000216667-E0QJhWH6FZkb

15:22:41

77

5,092.0000

XLON

05003050000216667-E0QJhWH6FZkR

15:23:13

42

5,092.0000

XLON

05003050000216667-E0QJhWH6Fal7

15:24:21

226

5,092.0000

XLON

07003070000217845-E0QJhWH6Fcph

15:25:14

39

5,090.0000

XLON

05003050000216323-E0QJhWH6FeiC

15:25:14

98

5,090.0000

XLON

07003070000215794-E0QJhWH6FeiA

15:25:14

33

5,090.0000

XLON

05003050000216323-E0QJhWH6FeiH

15:25:17

175

5,088.0000

XLON

07003070000216128-E0QJhWH6FeuW

15:26:00

149

5,076.0000

XLON

07003070000219640-E0QJhWH6Fgm2

15:26:05

210

5,068.0000

XLON

05003050000220151-E0QJhWH6Fh9A

15:26:05

210

5,070.0000

XLON

07003070000219644-E0QJhWH6Fh8a

15:26:06

193

5,066.0000

XLON

07003070000219645-E0QJhWH6FhCO

15:28:22

210

5,068.0000

XLON

07003070000221649-E0QJhWH6FlZh

15:29:24

196

5,064.0000

XLON

07003070000221125-E0QJhWH6FnZS

15:30:11

178

5,062.0000

XLON

05003050000223133-E0QJhWH6FpC3

15:31:52

103

5,060.0000

XLON

05003050000225320-E0QJhWH6Fs3U

15:31:52

173

5,060.0000

XLON

05003050000225320-E0QJhWH6Fs3W

15:32:10

276

5,058.0000

XLON

05003050000224590-E0QJhWH6FsSS

15:32:42

199

5,054.0000

XLON

05003050000226067-E0QJhWH6FtJy

15:33:04

103

5,052.0000

XLON

07003070000225641-E0QJhWH6Ftor

15:33:04

113

5,052.0000

XLON

07003070000225641-E0QJhWH6Ftou

15:33:13

42

5,050.0000

XLON

05003050000226253-E0QJhWH6Fu9c

15:33:13

41

5,050.0000

XLON

05003050000226253-E0QJhWH6Fu9m

15:34:58

150

5,042.0000

XLON

07003070000227137-E0QJhWH6Fws5

15:35:14

180

5,040.0000

XLON

05003050000227558-E0QJhWH6Fy9G

15:37:03

3

5,050.0000

XLON

07003070000229343-E0QJhWH6G1Sv

15:37:21

199

5,052.0000

XLON

05003050000229906-E0QJhWH6G1yA

15:37:50

241

5,052.0000

XLON

07003070000229889-E0QJhWH6G2uS

15:37:56

85

5,048.0000

XLON

05003050000230295-E0QJhWH6G36Q

15:37:56

249

5,050.0000

XLON

05003050000229765-E0QJhWH6G35N

15:37:56

73

5,050.0000

XLON

07003070000229748-E0QJhWH6G35R

15:39:22

187

5,048.0000

XLON

05003050000231844-E0QJhWH6G5y8

15:39:32

255

5,046.0000

XLON

07003070000231394-E0QJhWH6G69p

15:39:53

89

5,040.0000

XLON

05003050000232096-E0QJhWH6G6m0

15:41:33

165

5,034.0000

XLON

07003070000232963-E0QJhWH6G9vH

15:41:33

150

5,036.0000

XLON

05003050000233403-E0QJhWH6G9uD

15:43:04

224

5,038.0000

XLON

05003050000235203-E0QJhWH6GC6M

15:44:42

239

5,038.0000

XLON

07003070000235943-E0QJhWH6GEp9

15:44:42

59

5,038.0000

XLON

07003070000235943-E0QJhWH6GEpJ

15:44:45

189

5,036.0000

XLON

05003050000234965-E0QJhWH6GEvV

15:45:05

82

5,032.0000

XLON

05003050000236394-E0QJhWH6GFel

15:45:25

71

5,030.0000

XLON

05003050000236625-E0QJhWH6GGPZ

15:46:20

205

5,032.0000

XLON

05003050000238081-E0QJhWH6GILS

15:47:23

151

5,042.0000

XLON

05003050000238729-E0QJhWH6GKNK

15:47:40

137

5,038.0000

XLON

05003050000238649-E0QJhWH6GL29

15:48:04

22

5,038.0000

XLON

05003050000239577-E0QJhWH6GLuO

15:48:07

217

5,038.0000

XLON

05003050000239577-E0QJhWH6GM2z

15:48:10

207

5,036.0000

XLON

07003070000238828-E0QJhWH6GM8S

15:48:12

32

5,036.0000

XLON

07003070000238828-E0QJhWH6GMAV

15:50:06

151

5,032.0000

XLON

05003050000240979-E0QJhWH6GPqf

15:50:07

190

5,030.0000

XLON

07003070000240307-E0QJhWH6GPyn

15:50:07

97

5,030.0000

XLON

07003070000240307-E0QJhWH6GPyp

15:51:10

149

5,034.0000

XLON

05003050000242253-E0QJhWH6GSRs

15:51:11

194

5,032.0000

XLON

07003070000241830-E0QJhWH6GSWz

15:51:13

149

5,030.0000

XLON

05003050000242254-E0QJhWH6GScO

15:52:48

206

5,026.0000

XLON

05003050000243602-E0QJhWH6GW0Z

15:54:42

102

5,028.0000

XLON

05003050000244279-E0QJhWH6GZXB

15:54:42

112

5,028.0000

XLON

05003050000244775-E0QJhWH6GZXD

15:55:02

68

5,026.0000

XLON

07003070000244429-E0QJhWH6Ga1E

15:56:10

296

5,034.0000

XLON

05003050000245890-E0QJhWH6GcMl

15:56:27

90

5,032.0000

XLON

07003070000245370-E0QJhWH6GcwO

15:57:08

142

5,030.0000

XLON

07003070000245371-E0QJhWH6GeaV

15:57:08

121

5,030.0000

XLON

07003070000245510-E0QJhWH6GeaZ

15:57:08

39

5,030.0000

XLON

05003050000245753-E0QJhWH6GeaF

15:57:46

180

5,026.0000

XLON

05003050000247308-E0QJhWH6Gffk

15:58:46

270

5,024.0000

XLON

07003070000246914-E0QJhWH6Gh5U

15:59:53

244

5,034.0000

XLON

07003070000248447-E0QJhWH6GiuZ

16:02:11

266

5,040.0000

XLON

05003050000250967-E0QJhWH6GnjV

16:02:41

314

5,042.0000

XLON

07003070000250902-E0QJhWH6GogF

16:04:01

314

5,038.0000

XLON

07003070000250337-E0QJhWH6GrPY

16:05:12

222

5,046.0000

XLON

07003070000252760-E0QJhWH6Gtpx

16:06:08

289

5,048.0000

XLON

05003050000253875-E0QJhWH6GwGo

16:06:36

88

5,046.0000

XLON

07003070000253353-E0QJhWH6Gx1g

16:06:36

141

5,046.0000

XLON

07003070000253353-E0QJhWH6Gx1k

16:06:36

60

5,046.0000

XLON

07003070000253353-E0QJhWH6Gx1u

16:07:33

77

5,048.0000

XLON

05003050000254668-E0QJhWH6GzCd

16:08:22

4

5,052.0000

XLON

07003070000254878-E0QJhWH6H0bB

16:09:05

245

5,054.0000

XLON

07003070000255361-E0QJhWH6H2Ag

16:09:45

223

5,056.0000

XLON

05003050000256303-E0QJhWH6H3cr

16:10:41

131

5,060.0000

XLON

05003050000256904-E0QJhWH6H5c9

16:10:41

25

5,060.0000

XLON

05003050000256904-E0QJhWH6H5cB

16:11:31

298

5,064.0000

XLON

05003050000257410-E0QJhWH6H7Hv

16:11:44

132

5,064.0000

XLON

07003070000257187-E0QJhWH6H7bO

16:11:46

251

5,062.0000

XLON

07003070000256773-E0QJhWH6H7iw

16:12:54

298

5,060.0000

XLON

07003070000256700-E0QJhWH6H9o6

16:12:54

78

5,060.0000

XLON

07003070000257925-E0QJhWH6H9oG

16:14:06

169

5,056.0000

XLON

07003070000258175-E0QJhWH6HC5y

16:14:06

197

5,058.0000

XLON

05003050000257806-E0QJhWH6HC5J

16:14:06

242

5,058.0000

XLON

05003050000258350-E0QJhWH6HC5N

16:14:20

93

5,052.0000

XLON

07003070000259039-E0QJhWH6HCVM

16:15:19

174

5,054.0000

XLON

07003070000260068-E0QJhWH6HEiE

16:15:19

70

5,054.0000

XLON

07003070000260068-E0QJhWH6HEiG

16:15:19

68

5,054.0000

XLON

07003070000260068-E0QJhWH6HEiI

16:16:01

1

5,054.0000

XLON

05003050000260591-E0QJhWH6HFsZ

16:16:01

70

5,054.0000

XLON

05003050000260591-E0QJhWH6HFsb

16:16:01

54

5,054.0000

XLON

05003050000260591-E0QJhWH6HFsd

16:16:01

216

5,054.0000

XLON

05003050000260591-E0QJhWH6HFsf

16:16:30

347

5,052.0000

XLON

07003070000259782-E0QJhWH6HGtF

16:16:31

154

5,050.0000

XLON

07003070000260069-E0QJhWH6HGvJ

16:16:31

95

5,050.0000

XLON

07003070000260193-E0QJhWH6HGvR

16:17:58

144

5,060.0000

XLON

07003070000260277-E0QJhWH6HK82

16:17:58

157

5,060.0000

XLON

07003070000260277-E0QJhWH6HK84

16:18:06

274

5,058.0000

XLON

07003070000260264-E0QJhWH6HKSH

16:18:14

159

5,056.0000

XLON

05003050000260675-E0QJhWH6HKge

16:18:14

28

5,056.0000

XLON

05003050000260675-E0QJhWH6HKgg

16:19:30

305

5,062.0000

XLON

07003070000260327-E0QJhWH6HNHR

16:20:04

81

5,060.0000

XLON

05003050000260724-E0QJhWH6HOCz

16:20:04

173

5,060.0000

XLON

05003050000260740-E0QJhWH6HOD5

16:20:05

203

5,058.0000

XLON

07003070000260343-E0QJhWH6HOPG

16:21:24

275

5,050.0000

XLON

05003050000260814-E0QJhWH6HQtm

16:21:42

350

5,048.0000

XLON

05003050000260798-E0QJhWH6HRU4

16:22:58

74

5,050.0000

XLON

05003050000260869-E0QJhWH6HTPM

16:23:15

129

5,050.0000

XLON

07003070000260478-E0QJhWH6HU3u

16:23:15

106

5,050.0000

XLON

07003070000260478-E0QJhWH6HU3y

16:23:16

351

5,048.0000

XLON

05003050000260845-E0QJhWH6HU6i

16:23:18

189

5,046.0000

XLON

07003070000260470-E0QJhWH6HUA1

16:24:38

1

5,048.0000

XLON

05003050000260925-E0QJhWH6HWNp

16:25:19

45

5,052.0000

XLON

07003070000260568-E0QJhWH6HXhB

16:25:19

157

5,052.0000

XLON

07003070000260568-E0QJhWH6HXhD

16:25:19

32

5,052.0000

XLON

07003070000260568-E0QJhWH6HXhF

16:25:19

15

5,052.0000

XLON

07003070000260568-E0QJhWH6HXhH

16:26:20

157

5,058.0000

XLON

05003050000260988-E0QJhWH6HaBQ

16:26:59

177

5,056.0000

XLON

07003070000260593-E0QJhWH6Hbj3

16:28:04

111

5,060.0000

XLON

07003070000260632-E0QJhWH6He8J

16:28:23

84

5,058.0000

XLON

05003050000261025-E0QJhWH6Hexb

16:28:23

94

5,058.0000

XLON

05003050000261025-E0QJhWH6Hexf

 

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
 
 
POSAKOBPABKDBBD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,484.13
Change-295.98