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

3rd Feb 2026 07:00

RNS Number : 3894R
Ashtead Group PLC
03 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 2 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:

79,700

 

 

Date of transaction:

2 February 2026

 

 

Average price paid per share (pence):

4,752.6133

 

 

Lowest price paid per share (pence):

4,650.0000

 

 

Highest price paid per share (pence):

4,829.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,348,146 (excluding Treasury shares), and the Company will hold 36,006,687 ordinary shares in Treasury.

 

The figure of 415,348,146 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

08:01:44

381

4,650.0000

XLON

05003050000005500-E0Q8p82BFtI3

08:01:44

352

4,651.0000

XLON

05003050000005748-E0Q8p82BFtHQ

08:03:36

119

4,656.0000

XLON

07003070000006425-E0Q8p82BFywF

08:03:36

183

4,656.0000

XLON

07003070000006425-E0Q8p82BFywH

08:04:15

237

4,655.0000

XLON

05003050000006320-E0Q8p82BG0U1

08:04:15

64

4,655.0000

XLON

05003050000006320-E0Q8p82BG0U3

08:04:41

246

4,667.0000

XLON

07003070000006730-E0Q8p82BG1lf

08:06:49

123

4,675.0000

XLON

07003070000007526-E0Q8p82BG9Dh

08:06:49

92

4,675.0000

XLON

07003070000007526-E0Q8p82BG9Dj

08:07:22

215

4,674.0000

XLON

05003050000007274-E0Q8p82BGAkg

08:07:41

63

4,671.0000

XLON

07003070000007722-E0Q8p82BGBkN

08:07:41

201

4,671.0000

XLON

07003070000007722-E0Q8p82BGBkP

08:09:14

118

4,665.0000

XLON

05003050000007711-E0Q8p82BGFye

08:09:14

227

4,668.0000

XLON

07003070000007277-E0Q8p82BGFx8

08:09:53

22

4,657.0000

XLON

07003070000008042-E0Q8p82BGH8c

08:09:53

155

4,659.0000

XLON

07003070000008103-E0Q8p82BGH7L

08:11:43

233

4,662.0000

XLON

05003050000008505-E0Q8p82BGLOm

08:12:09

133

4,657.0000

XLON

07003070000008042-E0Q8p82BGMJ7

08:12:09

202

4,659.0000

XLON

05003050000008706-E0Q8p82BGMIG

08:13:18

185

4,654.0000

XLON

07003070000008854-E0Q8p82BGOpW

08:15:10

80

4,654.0000

XLON

07003070000009315-E0Q8p82BGT3X

08:15:10

111

4,654.0000

XLON

07003070000009315-E0Q8p82BGT3d

08:15:53

243

4,652.0000

XLON

07003070000009166-E0Q8p82BGUYk

08:16:53

187

4,657.0000

XLON

05003050000010694-E0Q8p82BGWyv

08:18:54

252

4,663.0000

XLON

07003070000012723-E0Q8p82BGc0W

08:19:46

287

4,662.0000

XLON

05003050000013249-E0Q8p82BGdoF

08:21:02

248

4,662.0000

XLON

07003070000013913-E0Q8p82BGg8i

08:22:57

27

4,662.0000

XLON

07003070000014982-E0Q8p82BGjO5

08:22:57

245

4,662.0000

XLON

07003070000014982-E0Q8p82BGjOE

08:24:26

290

4,663.0000

XLON

05003050000015985-E0Q8p82BGm7x

08:25:08

82

4,661.0000

XLON

07003070000012491-E0Q8p82BGnIR

08:25:11

94

4,661.0000

XLON

07003070000012491-E0Q8p82BGnQT

08:25:11

47

4,661.0000

XLON

07003070000012491-E0Q8p82BGnQV

08:25:11

29

4,661.0000

XLON

07003070000012491-E0Q8p82BGnQX

08:25:13

78

4,660.0000

XLON

05003050000012961-E0Q8p82BGnXO

08:26:41

157

4,657.0000

XLON

07003070000016926-E0Q8p82BGqzM

08:27:42

101

4,655.0000

XLON

05003050000013916-E0Q8p82BGsNK

08:27:42

234

4,657.0000

XLON

05003050000017782-E0Q8p82BGsMP

08:30:51

20

4,667.0000

XLON

07003070000019590-E0Q8p82BGxaq

08:30:51

182

4,667.0000

XLON

07003070000019590-E0Q8p82BGxat

08:31:54

177

4,669.0000

XLON

07003070000019993-E0Q8p82BH02u

08:31:58

260

4,667.0000

XLON

07003070000019888-E0Q8p82BH07w

08:33:23

149

4,669.0000

XLON

07003070000020836-E0Q8p82BH2cz

08:34:46

44

4,669.0000

XLON

07003070000022039-E0Q8p82BH5Cv

08:34:55

171

4,667.0000

XLON

07003070000021766-E0Q8p82BH5PJ

08:36:02

122

4,665.0000

XLON

05003050000022700-E0Q8p82BH7UB

08:36:02

95

4,665.0000

XLON

07003070000019994-E0Q8p82BH7U9

08:37:16

76

4,663.0000

XLON

07003070000020837-E0Q8p82BH9Ep

08:38:54

167

4,661.0000

XLON

05003050000024322-E0Q8p82BHBgH

08:38:56

2

4,661.0000

XLON

05003050000024322-E0Q8p82BHBiq

08:38:56

204

4,660.0000

XLON

05003050000023634-E0Q8p82BHBis

08:38:57

2

4,659.0000

XLON

07003070000022665-E0Q8p82BHBkf

08:38:57

174

4,659.0000

XLON

07003070000022665-E0Q8p82BHBkk

08:40:31

125

4,664.0000

XLON

05003050000025046-E0Q8p82BHEBR

08:42:38

209

4,664.0000

XLON

07003070000026292-E0Q8p82BHGxL

08:42:42

207

4,664.0000

XLON

05003050000026344-E0Q8p82BHH2l

08:44:40

91

4,660.0000

XLON

07003070000025040-E0Q8p82BHJVN

08:44:40

213

4,663.0000

XLON

05003050000027287-E0Q8p82BHJU0

08:44:40

137

4,662.0000

XLON

05003050000024799-E0Q8p82BHJUQ

08:47:48

47

4,660.0000

XLON

07003070000028517-E0Q8p82BHNve

08:47:48

47

4,660.0000

XLON

07003070000028517-E0Q8p82BHNvg

08:47:48

35

4,660.0000

XLON

07003070000028517-E0Q8p82BHNvk

08:47:50

164

4,659.0000

XLON

07003070000028297-E0Q8p82BHNye

08:50:16

181

4,660.0000

XLON

07003070000029791-E0Q8p82BHQyN

08:51:03

143

4,656.0000

XLON

07003070000031075-E0Q8p82BHRqU

08:52:51

47

4,661.0000

XLON

07003070000032125-E0Q8p82BHTVt

08:52:51

168

4,661.0000

XLON

07003070000032125-E0Q8p82BHTVv

08:55:34

56

4,664.0000

XLON

05003050000033673-E0Q8p82BHWZm

08:56:51

141

4,664.0000

XLON

07003070000033807-E0Q8p82BHXo1

08:57:49

22

4,667.0000

XLON

07003070000034506-E0Q8p82BHZ5N

08:57:49

104

4,667.0000

XLON

07003070000034506-E0Q8p82BHZ5T

08:58:11

15

4,667.0000

XLON

07003070000034506-E0Q8p82BHZjB

08:58:13

47

4,667.0000

XLON

05003050000034660-E0Q8p82BHZkJ

08:58:37

44

4,666.0000

XLON

05003050000034798-E0Q8p82BHaNU

08:59:55

90

4,664.0000

XLON

07003070000034289-E0Q8p82BHbTJ

08:59:55

70

4,664.0000

XLON

07003070000035109-E0Q8p82BHbTL

09:00:01

144

4,663.0000

XLON

05003050000033828-E0Q8p82BHblf

09:01:27

44

4,663.0000

XLON

05003050000036253-E0Q8p82BHe2z

09:02:46

160

4,665.0000

XLON

05003050000036633-E0Q8p82BHgCj

09:02:46

17

4,665.0000

XLON

05003050000036633-E0Q8p82BHgCl

09:02:47

129

4,665.0000

XLON

05003050000036891-E0Q8p82BHgE1

09:04:24

47

4,669.0000

XLON

05003050000037423-E0Q8p82BHiSe

09:04:24

15

4,669.0000

XLON

05003050000037423-E0Q8p82BHiSg

09:04:48

139

4,666.0000

XLON

07003070000037305-E0Q8p82BHjAz

09:04:48

126

4,669.0000

XLON

05003050000037542-E0Q8p82BHj9z

09:04:48

44

4,669.0000

XLON

05003050000037542-E0Q8p82BHjA1

09:04:48

16

4,669.0000

XLON

05003050000037542-E0Q8p82BHjA3

09:06:27

138

4,665.0000

XLON

05003050000037918-E0Q8p82BHmQg

09:07:24

126

4,666.0000

XLON

05003050000038162-E0Q8p82BHnog

09:08:59

150

4,667.0000

XLON

05003050000038677-E0Q8p82BHq75

09:08:59

28

4,667.0000

XLON

05003050000038677-E0Q8p82BHq7B

09:12:55

61

4,682.0000

XLON

07003070000039665-E0Q8p82BHwIb

09:12:55

91

4,682.0000

XLON

07003070000039665-E0Q8p82BHwId

09:13:14

133

4,680.0000

XLON

05003050000039577-E0Q8p82BHwjB

09:13:14

136

4,681.0000

XLON

07003070000039656-E0Q8p82BHwig

09:13:24

136

4,677.0000

XLON

05003050000039741-E0Q8p82BHwwg

09:14:35

56

4,676.0000

XLON

07003070000040029-E0Q8p82BHyOH

09:14:36

80

4,676.0000

XLON

07003070000040029-E0Q8p82BHyPN

09:14:36

136

4,675.0000

XLON

05003050000039780-E0Q8p82BHyPb

09:16:30

17

4,675.0000

XLON

07003070000040506-E0Q8p82BI2Y7

09:18:20

123

4,677.0000

XLON

05003050000040836-E0Q8p82BI5fz

09:19:51

173

4,686.0000

XLON

07003070000041059-E0Q8p82BI7iR

09:19:51

135

4,687.0000

XLON

05003050000041101-E0Q8p82BI7hq

09:19:53

172

4,682.0000

XLON

05003050000041071-E0Q8p82BI7ov

09:23:50

16

4,687.0000

XLON

07003070000041953-E0Q8p82BIDdp

09:23:55

126

4,687.0000

XLON

07003070000041953-E0Q8p82BIE1N

09:25:07

168

4,687.0000

XLON

05003050000042091-E0Q8p82BIFhF

09:26:05

100

4,687.0000

XLON

05003050000042334-E0Q8p82BIGtj

09:26:05

43

4,687.0000

XLON

05003050000042334-E0Q8p82BIGtl

09:29:08

167

4,690.0000

XLON

07003070000042823-E0Q8p82BIKRy

09:29:09

18

4,689.0000

XLON

05003050000042660-E0Q8p82BIKT9

09:29:09

126

4,689.0000

XLON

05003050000042660-E0Q8p82BIKTB

09:29:09

177

4,690.0000

XLON

05003050000043046-E0Q8p82BIKSt

09:30:34

156

4,689.0000

XLON

07003070000043093-E0Q8p82BILuY

09:30:37

131

4,688.0000

XLON

07003070000042576-E0Q8p82BILxS

09:31:29

25

4,688.0000

XLON

05003050000043529-E0Q8p82BINBW

09:32:10

99

4,688.0000

XLON

05003050000043529-E0Q8p82BINph

09:32:10

29

4,688.0000

XLON

05003050000043529-E0Q8p82BINpl

09:33:09

100

4,693.0000

XLON

07003070000043816-E0Q8p82BIP8d

09:33:10

40

4,693.0000

XLON

07003070000043816-E0Q8p82BIPA2

09:33:27

22

4,695.0000

XLON

05003050000043903-E0Q8p82BIPqF

09:36:14

129

4,696.0000

XLON

07003070000044414-E0Q8p82BITKQ

09:36:15

16

4,695.0000

XLON

05003050000043903-E0Q8p82BITO8

09:36:15

81

4,695.0000

XLON

05003050000043903-E0Q8p82BITOB

09:36:39

2

4,695.0000

XLON

07003070000044474-E0Q8p82BITs4

09:37:02

117

4,696.0000

XLON

07003070000044551-E0Q8p82BIUEW

09:37:51

29

4,696.0000

XLON

05003050000044752-E0Q8p82BIVaS

09:37:51

48

4,696.0000

XLON

05003050000044752-E0Q8p82BIVaU

09:37:54

100

4,696.0000

XLON

05003050000044768-E0Q8p82BIVcg

09:37:54

52

4,696.0000

XLON

05003050000044768-E0Q8p82BIVci

09:38:09

150

4,695.0000

XLON

07003070000044474-E0Q8p82BIVvY

09:39:34

128

4,696.0000

XLON

07003070000044982-E0Q8p82BIXjm

09:39:34

151

4,697.0000

XLON

07003070000045032-E0Q8p82BIXjS

09:40:39

116

4,697.0000

XLON

07003070000045111-E0Q8p82BIZNI

09:41:14

95

4,696.0000

XLON

05003050000045308-E0Q8p82BIaJu

09:41:14

16

4,696.0000

XLON

05003050000045308-E0Q8p82BIaJd

09:42:07

22

4,696.0000

XLON

07003070000045480-E0Q8p82BIbHJ

09:43:35

60

4,696.0000

XLON

07003070000045480-E0Q8p82BIczF

09:43:35

78

4,696.0000

XLON

07003070000045653-E0Q8p82BIczH

09:43:45

123

4,695.0000

XLON

07003070000045417-E0Q8p82BId4A

09:44:48

19

4,695.0000

XLON

05003050000046103-E0Q8p82BIe7l

09:44:48

112

4,695.0000

XLON

05003050000046103-E0Q8p82BIe7p

09:46:24

62

4,697.0000

XLON

07003070000046351-E0Q8p82BIgOT

09:46:24

95

4,698.0000

XLON

05003050000046394-E0Q8p82BIgO9

09:46:26

23

4,696.0000

XLON

07003070000046282-E0Q8p82BIgTG

09:46:26

40

4,696.0000

XLON

07003070000046282-E0Q8p82BIgTI

09:46:56

69

4,695.0000

XLON

07003070000046196-E0Q8p82BIgy0

09:46:56

31

4,697.0000

XLON

07003070000046553-E0Q8p82BIgx5

09:46:56

83

4,697.0000

XLON

07003070000046553-E0Q8p82BIgx7

09:47:44

108

4,697.0000

XLON

05003050000046769-E0Q8p82BIi0v

09:47:52

86

4,696.0000

XLON

05003050000046784-E0Q8p82BIi6s

09:47:53

103

4,695.0000

XLON

07003070000046683-E0Q8p82BIi7J

09:47:53

59

4,695.0000

XLON

07003070000046683-E0Q8p82BIi7L

09:49:46

108

4,696.0000

XLON

05003050000047082-E0Q8p82BIkNQ

09:51:56

60

4,702.0000

XLON

05003050000047564-E0Q8p82BInSv

09:51:56

54

4,702.0000

XLON

05003050000047564-E0Q8p82BInSg

09:53:16

104

4,703.0000

XLON

05003050000047836-E0Q8p82BIp3K

09:53:44

72

4,701.0000

XLON

07003070000047777-E0Q8p82BIpRy

09:54:50

34

4,703.0000

XLON

07003070000047977-E0Q8p82BIqTT

09:54:50

70

4,703.0000

XLON

07003070000047977-E0Q8p82BIqTV

09:55:57

70

4,716.0000

XLON

07003070000048162-E0Q8p82BIrc9

09:57:02

135

4,717.0000

XLON

05003050000048451-E0Q8p82BIsXI

09:57:03

146

4,716.0000

XLON

05003050000048375-E0Q8p82BIsYE

09:58:10

110

4,719.0000

XLON

07003070000048613-E0Q8p82BItkK

10:02:47

127

4,723.0000

XLON

07003070000049589-E0Q8p82BIyIP

10:03:19

116

4,724.0000

XLON

05003050000049810-E0Q8p82BIyqd

10:04:51

158

4,723.0000

XLON

05003050000049740-E0Q8p82BJ0Gw

10:04:53

133

4,721.0000

XLON

07003070000049053-E0Q8p82BJ0Il

10:05:58

105

4,722.0000

XLON

05003050000050248-E0Q8p82BJ1Rj

10:06:48

147

4,725.0000

XLON

05003050000050462-E0Q8p82BJ2In

10:07:08

137

4,724.0000

XLON

07003070000050311-E0Q8p82BJ2Ts

10:08:56

158

4,727.0000

XLON

07003070000050627-E0Q8p82BJ42w

10:09:44

106

4,729.0000

XLON

07003070000050881-E0Q8p82BJ561

10:09:57

86

4,727.0000

XLON

07003070000050951-E0Q8p82BJ5JT

10:10:41

104

4,732.0000

XLON

05003050000051110-E0Q8p82BJ63x

10:11:28

72

4,731.0000

XLON

07003070000051299-E0Q8p82BJ6rJ

10:11:28

152

4,731.0000

XLON

07003070000051299-E0Q8p82BJ6rL

10:11:33

88

4,730.0000

XLON

05003050000051279-E0Q8p82BJ6vJ

10:11:33

71

4,730.0000

XLON

07003070000051198-E0Q8p82BJ6vH

10:11:33

16

4,730.0000

XLON

07003070000051198-E0Q8p82BJ6vC

10:11:50

59

4,728.0000

XLON

07003070000051003-E0Q8p82BJ7B3

10:11:50

68

4,728.0000

XLON

07003070000051003-E0Q8p82BJ7B5

10:12:51

78

4,728.0000

XLON

07003070000051541-E0Q8p82BJ8Bx

10:12:51

124

4,729.0000

XLON

05003050000051579-E0Q8p82BJ8BT

10:12:57

36

4,728.0000

XLON

07003070000051541-E0Q8p82BJ8Jc

10:14:51

128

4,726.0000

XLON

07003070000051840-E0Q8p82BJASU

10:14:51

94

4,727.0000

XLON

05003050000051960-E0Q8p82BJAS6

10:17:22

88

4,725.0000

XLON

05003050000052234-E0Q8p82BJCsw

10:19:42

64

4,725.0000

XLON

05003050000052644-E0Q8p82BJEd1

10:20:22

45

4,725.0000

XLON

05003050000052644-E0Q8p82BJFau

10:21:54

42

4,726.0000

XLON

07003070000053148-E0Q8p82BJHDB

10:21:54

47

4,726.0000

XLON

07003070000053148-E0Q8p82BJHDE

10:21:54

28

4,726.0000

XLON

07003070000053148-E0Q8p82BJHDH

10:21:56

107

4,730.0000

XLON

05003050000053200-E0Q8p82BJHK4

10:27:24

101

4,730.0000

XLON

05003050000054046-E0Q8p82BJMGC

10:27:24

6

4,730.0000

XLON

05003050000054046-E0Q8p82BJMGG

10:27:24

106

4,732.0000

XLON

07003070000053969-E0Q8p82BJMFF

10:27:24

143

4,731.0000

XLON

05003050000053758-E0Q8p82BJMFS

10:27:26

74

4,722.0000

XLON

05003050000054072-E0Q8p82BJMNK

10:33:22

6

4,738.0000

XLON

07003070000055048-E0Q8p82BJSIS

10:33:22

96

4,738.0000

XLON

07003070000055048-E0Q8p82BJSIW

10:35:23

112

4,742.0000

XLON

05003050000055250-E0Q8p82BJUBk

10:35:25

108

4,740.0000

XLON

07003070000055180-E0Q8p82BJUDw

10:35:25

133

4,741.0000

XLON

07003070000055226-E0Q8p82BJUDP

10:35:25

102

4,742.0000

XLON

05003050000055463-E0Q8p82BJUD4

10:35:27

47

4,740.0000

XLON

05003050000055470-E0Q8p82BJUGa

10:35:27

123

4,740.0000

XLON

05003050000055470-E0Q8p82BJUGc

10:35:56

102

4,740.0000

XLON

07003070000055537-E0Q8p82BJUtn

10:36:20

121

4,745.0000

XLON

05003050000055617-E0Q8p82BJVIh

10:36:53

112

4,744.0000

XLON

07003070000055594-E0Q8p82BJVbc

10:37:18

122

4,743.0000

XLON

05003050000055695-E0Q8p82BJVv6

10:37:34

143

4,740.0000

XLON

05003050000055577-E0Q8p82BJWCg

10:40:49

41

4,745.0000

XLON

07003070000056260-E0Q8p82BJYa2

10:40:49

47

4,745.0000

XLON

07003070000056260-E0Q8p82BJYa4

10:40:49

24

4,745.0000

XLON

07003070000056260-E0Q8p82BJYaC

10:41:21

124

4,744.0000

XLON

05003050000055977-E0Q8p82BJZAT

10:41:21

122

4,743.0000

XLON

07003070000055885-E0Q8p82BJZAY

10:41:23

150

4,741.0000

XLON

05003050000056358-E0Q8p82BJZFL

10:43:11

150

4,739.0000

XLON

07003070000056679-E0Q8p82BJazw

10:43:15

130

4,737.0000

XLON

07003070000056450-E0Q8p82BJb3B

10:45:53

130

4,739.0000

XLON

07003070000056910-E0Q8p82BJd49

10:45:58

100

4,738.0000

XLON

07003070000056911-E0Q8p82BJd8b

10:46:02

99

4,736.0000

XLON

05003050000056893-E0Q8p82BJdDC

10:47:33

57

4,736.0000

XLON

05003050000057412-E0Q8p82BJeN0

10:47:38

21

4,736.0000

XLON

05003050000057412-E0Q8p82BJePA

10:48:02

78

4,734.0000

XLON

07003070000057240-E0Q8p82BJenY

10:50:27

130

4,734.0000

XLON

05003050000057811-E0Q8p82BJgkE

10:50:27

101

4,734.0000

XLON

05003050000057867-E0Q8p82BJgkG

10:51:51

88

4,735.0000

XLON

07003070000058177-E0Q8p82BJhwo

10:52:40

178

4,734.0000

XLON

07003070000058125-E0Q8p82BJifE

10:54:00

90

4,737.0000

XLON

07003070000058595-E0Q8p82BJk9W

10:54:14

125

4,736.0000

XLON

07003070000058587-E0Q8p82BJkKK

10:56:39

78

4,731.0000

XLON

07003070000058638-E0Q8p82BJmUK

10:56:39

97

4,733.0000

XLON

05003050000058641-E0Q8p82BJmTJ

10:56:39

150

4,734.0000

XLON

07003070000059007-E0Q8p82BJmSl

10:59:51

81

4,732.0000

XLON

07003070000059509-E0Q8p82BJoun

10:59:51

47

4,732.0000

XLON

07003070000059509-E0Q8p82BJoup

11:01:55

89

4,732.0000

XLON

05003050000059938-E0Q8p82BJqyG

11:02:04

98

4,731.0000

XLON

05003050000059292-E0Q8p82BJr3B

11:02:11

84

4,729.0000

XLON

07003070000059197-E0Q8p82BJr7k

11:02:28

23

4,729.0000

XLON

07003070000059197-E0Q8p82BJrK1

11:04:49

150

4,728.0000

XLON

05003050000060223-E0Q8p82BJtCw

11:04:55

103

4,727.0000

XLON

05003050000060078-E0Q8p82BJtMt

11:07:20

20

4,730.0000

XLON

05003050000060877-E0Q8p82BJvYx

11:07:20

125

4,730.0000

XLON

07003070000060914-E0Q8p82BJvYv

11:07:21

8

4,730.0000

XLON

05003050000060877-E0Q8p82BJvag

11:07:21

75

4,730.0000

XLON

05003050000060877-E0Q8p82BJvaa

11:08:42

18

4,731.0000

XLON

05003050000061076-E0Q8p82BJwiU

11:08:55

109

4,730.0000

XLON

07003070000061049-E0Q8p82BJwpU

11:08:55

96

4,731.0000

XLON

05003050000061076-E0Q8p82BJwo1

11:09:00

146

4,729.0000

XLON

07003070000060998-E0Q8p82BJwxB

11:10:05

87

4,727.0000

XLON

05003050000061248-E0Q8p82BJy4I

11:12:59

125

4,729.0000

XLON

05003050000061692-E0Q8p82BK0yy

11:12:59

40

4,730.0000

XLON

07003070000061848-E0Q8p82BK0yb

11:12:59

95

4,730.0000

XLON

07003070000061848-E0Q8p82BK0yf

11:13:00

83

4,728.0000

XLON

07003070000061849-E0Q8p82BK105

11:18:25

138

4,726.0000

XLON

05003050000062253-E0Q8p82BK6ei

11:18:25

162

4,727.0000

XLON

07003070000062937-E0Q8p82BK6eB

11:18:26

148

4,725.0000

XLON

07003070000062267-E0Q8p82BK6fr

11:22:00

74

4,724.0000

XLON

07003070000063143-E0Q8p82BK9fH

11:22:00

36

4,724.0000

XLON

07003070000063143-E0Q8p82BK9f2

11:22:30

67

4,722.0000

XLON

07003070000063602-E0Q8p82BKA37

11:22:30

30

4,723.0000

XLON

05003050000063062-E0Q8p82BKA2Y

11:22:30

102

4,723.0000

XLON

05003050000063062-E0Q8p82BKA2c

11:24:01

62

4,721.0000

XLON

07003070000063797-E0Q8p82BKB4L

11:25:05

110

4,722.0000

XLON

07003070000063969-E0Q8p82BKBrb

11:27:57

121

4,722.0000

XLON

05003050000064151-E0Q8p82BKEuj

11:28:12

81

4,722.0000

XLON

07003070000064482-E0Q8p82BKF1L

11:29:01

48

4,721.0000

XLON

07003070000063797-E0Q8p82BKFTc

11:29:01

87

4,721.0000

XLON

07003070000063918-E0Q8p82BKFTe

11:32:23

142

4,729.0000

XLON

05003050000064994-E0Q8p82BKJKl

11:33:33

134

4,728.0000

XLON

05003050000064937-E0Q8p82BKKZd

11:33:47

120

4,726.0000

XLON

07003070000065145-E0Q8p82BKKv0

11:35:50

103

4,725.0000

XLON

07003070000065327-E0Q8p82BKMq1

11:36:33

39

4,725.0000

XLON

07003070000065327-E0Q8p82BKNyn

11:36:33

116

4,725.0000

XLON

07003070000065931-E0Q8p82BKNyp

11:40:18

147

4,727.0000

XLON

05003050000066351-E0Q8p82BKRlj

11:41:08

82

4,727.0000

XLON

07003070000066804-E0Q8p82BKSiu

11:42:20

116

4,727.0000

XLON

07003070000066859-E0Q8p82BKU2X

11:42:21

117

4,726.0000

XLON

07003070000066422-E0Q8p82BKU4q

11:42:22

155

4,725.0000

XLON

07003070000066308-E0Q8p82BKU72

11:42:22

7

4,725.0000

XLON

07003070000066308-E0Q8p82BKU70

11:42:39

67

4,724.0000

XLON

05003050000066788-E0Q8p82BKUKp

11:43:12

87

4,724.0000

XLON

07003070000067102-E0Q8p82BKV0a

11:44:39

72

4,724.0000

XLON

05003050000067061-E0Q8p82BKWOu

11:44:39

68

4,724.0000

XLON

05003050000067174-E0Q8p82BKWOy

11:52:30

117

4,735.0000

XLON

07003070000068358-E0Q8p82BKcbK

11:52:30

118

4,737.0000

XLON

05003050000068243-E0Q8p82BKcaM

11:52:30

119

4,737.0000

XLON

07003070000068357-E0Q8p82BKcaK

11:52:32

67

4,734.0000

XLON

05003050000068375-E0Q8p82BKcfa

11:52:32

41

4,734.0000

XLON

05003050000068375-E0Q8p82BKcfc

11:52:59

69

4,734.0000

XLON

05003050000068433-E0Q8p82BKcxW

11:54:59

47

4,734.0000

XLON

07003070000068855-E0Q8p82BKf5T

11:56:20

149

4,733.0000

XLON

05003050000068860-E0Q8p82BKg1K

11:56:37

155

4,732.0000

XLON

07003070000068500-E0Q8p82BKgFu

11:58:13

155

4,730.0000

XLON

05003050000068376-E0Q8p82BKhUr

11:58:48

113

4,730.0000

XLON

07003070000069390-E0Q8p82BKi0J

11:58:48

81

4,729.0000

XLON

07003070000069330-E0Q8p82BKi0R

12:01:56

100

4,730.0000

XLON

07003070000069968-E0Q8p82BKn1K

12:01:56

68

4,730.0000

XLON

07003070000069968-E0Q8p82BKn1M

12:01:56

134

4,730.0000

XLON

07003070000069968-E0Q8p82BKn1O

12:01:56

1

4,730.0000

XLON

07003070000069968-E0Q8p82BKn1Q

12:02:51

201

4,733.0000

XLON

05003050000070011-E0Q8p82BKpDa

12:04:58

135

4,732.0000

XLON

05003050000069911-E0Q8p82BKsU2

12:05:52

102

4,737.0000

XLON

05003050000070484-E0Q8p82BKtb9

12:06:44

38

4,737.0000

XLON

07003070000070789-E0Q8p82BKukz

12:06:44

199

4,737.0000

XLON

07003070000070789-E0Q8p82BKul4

12:11:29

107

4,742.0000

XLON

05003050000071527-E0Q8p82BL12m

12:11:29

28

4,742.0000

XLON

05003050000071527-E0Q8p82BL12e

12:12:59

105

4,744.0000

XLON

07003070000071939-E0Q8p82BL3SK

12:12:59

7

4,744.0000

XLON

07003070000071939-E0Q8p82BL3SN

12:14:21

136

4,746.0000

XLON

07003070000072217-E0Q8p82BL5IJ

12:14:45

177

4,746.0000

XLON

05003050000072245-E0Q8p82BL5mJ

12:14:45

136

4,745.0000

XLON

07003070000072202-E0Q8p82BL5mW

12:14:47

3

4,744.0000

XLON

07003070000072072-E0Q8p82BL5pD

12:14:52

105

4,744.0000

XLON

07003070000072072-E0Q8p82BL5ux

12:14:52

56

4,744.0000

XLON

07003070000072072-E0Q8p82BL5uz

12:16:07

143

4,739.0000

XLON

07003070000072572-E0Q8p82BL7Gy

12:16:07

163

4,740.0000

XLON

05003050000072272-E0Q8p82BL7GG

12:16:41

149

4,737.0000

XLON

05003050000072512-E0Q8p82BL7rX

12:16:56

64

4,736.0000

XLON

07003070000072665-E0Q8p82BL8G2

12:19:05

108

4,736.0000

XLON

05003050000072873-E0Q8p82BLB0j

12:22:08

91

4,740.0000

XLON

05003050000073674-E0Q8p82BLEj4

12:22:08

54

4,740.0000

XLON

05003050000073674-E0Q8p82BLEjE

12:23:31

132

4,741.0000

XLON

05003050000073873-E0Q8p82BLGR2

12:23:31

185

4,740.0000

XLON

07003070000073840-E0Q8p82BLGRb

12:26:20

114

4,736.0000

XLON

07003070000074141-E0Q8p82BLJsa

12:26:20

17

4,736.0000

XLON

07003070000074141-E0Q8p82BLJsc

12:26:26

142

4,733.0000

XLON

05003050000074108-E0Q8p82BLK6Q

12:26:26

86

4,734.0000

XLON

07003070000074046-E0Q8p82BLK5z

12:30:18

113

4,734.0000

XLON

05003050000074869-E0Q8p82BLO1D

12:33:13

84

4,736.0000

XLON

07003070000075933-E0Q8p82BLRJ5

12:33:13

94

4,736.0000

XLON

07003070000075933-E0Q8p82BLRJ7

12:33:13

18

4,736.0000

XLON

07003070000075933-E0Q8p82BLRJ9

12:35:44

44

4,735.0000

XLON

07003070000076131-E0Q8p82BLTf1

12:35:51

98

4,735.0000

XLON

07003070000076131-E0Q8p82BLTk1

12:36:45

2

4,735.0000

XLON

07003070000076131-E0Q8p82BLUps

12:37:02

28

4,735.0000

XLON

07003070000076131-E0Q8p82BLVGN

12:37:02

132

4,735.0000

XLON

07003070000076422-E0Q8p82BLVGV

12:37:02

136

4,734.0000

XLON

07003070000075628-E0Q8p82BLVGa

12:37:06

89

4,733.0000

XLON

07003070000074813-E0Q8p82BLVQF

12:37:06

45

4,733.0000

XLON

07003070000074813-E0Q8p82BLVQI

12:37:21

62

4,732.0000

XLON

05003050000076493-E0Q8p82BLVkW

12:39:53

58

4,737.0000

XLON

07003070000077045-E0Q8p82BLYDY

12:39:53

112

4,737.0000

XLON

07003070000077045-E0Q8p82BLYDa

12:39:53

19

4,737.0000

XLON

07003070000077045-E0Q8p82BLYDc

12:41:33

84

4,738.0000

XLON

05003050000077208-E0Q8p82BLZio

12:42:24

63

4,738.0000

XLON

07003070000077421-E0Q8p82BLaXK

12:43:06

189

4,737.0000

XLON

05003050000077158-E0Q8p82BLbJL

12:44:10

78

4,735.0000

XLON

05003050000077209-E0Q8p82BLcUu

12:44:53

164

4,735.0000

XLON

05003050000077777-E0Q8p82BLd9X

12:46:47

164

4,738.0000

XLON

05003050000078108-E0Q8p82BLfD5

12:46:52

105

4,736.0000

XLON

07003070000078080-E0Q8p82BLfQj

12:46:52

33

4,736.0000

XLON

07003070000078080-E0Q8p82BLfQl

12:46:52

173

4,737.0000

XLON

07003070000078087-E0Q8p82BLfQC

12:50:24

47

4,732.0000

XLON

05003050000078330-E0Q8p82BLjjv

12:50:24

44

4,732.0000

XLON

05003050000078330-E0Q8p82BLjjx

12:51:33

84

4,732.0000

XLON

07003070000079109-E0Q8p82BLlwa

12:53:09

146

4,737.0000

XLON

07003070000079377-E0Q8p82BLnt2

12:55:11

169

4,739.0000

XLON

05003050000079562-E0Q8p82BLq8N

12:56:20

73

4,741.0000

XLON

07003070000079833-E0Q8p82BLrLU

12:56:20

122

4,741.0000

XLON

07003070000079815-E0Q8p82BLrLQ

12:56:20

60

4,741.0000

XLON

07003070000079833-E0Q8p82BLrLS

12:56:35

134

4,739.0000

XLON

05003050000079809-E0Q8p82BLrb4

12:57:51

78

4,738.0000

XLON

05003050000080128-E0Q8p82BLtka

12:57:51

31

4,738.0000

XLON

05003050000080128-E0Q8p82BLtkc

12:59:00

137

4,737.0000

XLON

07003070000080141-E0Q8p82BLvRT

13:00:13

85

4,736.0000

XLON

07003070000080426-E0Q8p82BLxah

13:00:22

100

4,735.0000

XLON

05003050000080399-E0Q8p82BLy2Y

13:01:58

94

4,733.0000

XLON

05003050000080821-E0Q8p82BM14C

13:01:58

4

4,733.0000

XLON

05003050000080821-E0Q8p82BM14E

13:01:58

22

4,732.0000

XLON

07003070000080855-E0Q8p82BM14V

13:02:02

76

4,732.0000

XLON

07003070000080855-E0Q8p82BM1Cu

13:05:34

72

4,729.0000

XLON

07003070000081161-E0Q8p82BM6NN

13:09:01

130

4,741.0000

XLON

05003050000082282-E0Q8p82BMB6E

13:09:01

140

4,741.0000

XLON

07003070000082329-E0Q8p82BMB6G

13:09:57

46

4,741.0000

XLON

05003050000082382-E0Q8p82BMCIl

13:10:42

105

4,744.0000

XLON

07003070000082666-E0Q8p82BMDgP

13:11:46

168

4,745.0000

XLON

05003050000082792-E0Q8p82BMEqL

13:12:50

46

4,745.0000

XLON

07003070000083045-E0Q8p82BMGKx

13:12:50

114

4,745.0000

XLON

07003070000083045-E0Q8p82BMGKz

13:14:09

61

4,743.0000

XLON

05003050000082578-E0Q8p82BMHV3

13:14:09

95

4,743.0000

XLON

07003070000082631-E0Q8p82BMHV1

13:16:40

139

4,749.0000

XLON

05003050000083466-E0Q8p82BML6q

13:16:41

128

4,747.0000

XLON

07003070000083394-E0Q8p82BMLBx

13:18:16

160

4,749.0000

XLON

07003070000083938-E0Q8p82BMNcC

13:18:51

133

4,748.0000

XLON

05003050000083861-E0Q8p82BMOJk

13:21:36

150

4,747.0000

XLON

07003070000084401-E0Q8p82BMRwM

13:21:48

120

4,746.0000

XLON

07003070000084150-E0Q8p82BMSGo

13:23:23

151

4,751.0000

XLON

07003070000084676-E0Q8p82BMUNM

13:23:25

126

4,750.0000

XLON

05003050000084673-E0Q8p82BMURE

13:23:26

8

4,748.0000

XLON

07003070000084662-E0Q8p82BMUT4

13:25:32

146

4,746.0000

XLON

07003070000084952-E0Q8p82BMWok

13:27:59

158

4,748.0000

XLON

05003050000085336-E0Q8p82BMZeA

13:29:07

136

4,747.0000

XLON

05003050000085237-E0Q8p82BMbCf

13:29:56

104

4,745.0000

XLON

05003050000084971-E0Q8p82BMc6I

13:29:56

132

4,744.0000

XLON

05003050000085478-E0Q8p82BMc6S

13:31:59

82

4,750.0000

XLON

05003050000085797-E0Q8p82BMeyj

13:32:00

154

4,749.0000

XLON

07003070000085738-E0Q8p82BMf2s

13:33:39

128

4,749.0000

XLON

05003050000085904-E0Q8p82BMhJu

13:33:45

151

4,748.0000

XLON

05003050000085867-E0Q8p82BMhQM

13:35:09

149

4,742.0000

XLON

05003050000086013-E0Q8p82BMj9q

13:35:09

109

4,743.0000

XLON

07003070000086004-E0Q8p82BMj9Q

13:36:31

120

4,740.0000

XLON

07003070000086150-E0Q8p82BMkq0

13:36:31

112

4,741.0000

XLON

05003050000086159-E0Q8p82BMkpL

13:38:22

79

4,741.0000

XLON

05003050000086394-E0Q8p82BMnIv

13:38:22

95

4,741.0000

XLON

07003070000086387-E0Q8p82BMnIt

13:39:31

68

4,743.0000

XLON

07003070000086505-E0Q8p82BMond

13:39:31

24

4,743.0000

XLON

07003070000086505-E0Q8p82BMonf

13:41:54

147

4,745.0000

XLON

05003050000086654-E0Q8p82BMsGg

13:42:51

46

4,746.0000

XLON

07003070000086776-E0Q8p82BMtdz

13:44:03

36

4,746.0000

XLON

05003050000086861-E0Q8p82BMv1M

13:44:03

68

4,746.0000

XLON

05003050000086861-E0Q8p82BMv1O

13:45:48

136

4,748.0000

XLON

05003050000087039-E0Q8p82BMx8g

13:45:53

42

4,747.0000

XLON

05003050000086896-E0Q8p82BMxFH

13:45:53

119

4,747.0000

XLON

05003050000086896-E0Q8p82BMxFJ

13:47:16

146

4,754.0000

XLON

07003070000087269-E0Q8p82BMz0G

13:48:01

128

4,753.0000

XLON

05003050000087202-E0Q8p82BMziQ

13:50:20

89

4,759.0000

XLON

05003050000087508-E0Q8p82BN2CY

13:50:20

44

4,759.0000

XLON

05003050000087508-E0Q8p82BN2Ca

13:52:00

41

4,758.0000

XLON

07003070000087711-E0Q8p82BN3jD

13:52:00

81

4,758.0000

XLON

07003070000087711-E0Q8p82BN3jF

13:52:00

70

4,758.0000

XLON

07003070000087711-E0Q8p82BN3jH

13:54:09

116

4,761.0000

XLON

07003070000087815-E0Q8p82BN6Rd

13:54:09

17

4,761.0000

XLON

07003070000087815-E0Q8p82BN6Rh

13:54:09

200

4,762.0000

XLON

05003050000087801-E0Q8p82BN6R6

13:54:09

175

4,763.0000

XLON

07003070000087923-E0Q8p82BN6KQ

13:54:53

90

4,757.0000

XLON

07003070000087984-E0Q8p82BN7Jw

13:55:07

126

4,756.0000

XLON

05003050000087921-E0Q8p82BN7ZP

13:59:05

108

4,756.0000

XLON

05003050000088140-E0Q8p82BNBFl

13:59:05

162

4,757.0000

XLON

05003050000088335-E0Q8p82BNBEl

13:59:10

135

4,755.0000

XLON

07003070000088159-E0Q8p82BNBNs

14:01:55

110

4,769.0000

XLON

05003050000088757-E0Q8p82BNGA0

14:01:55

178

4,769.0000

XLON

07003070000088820-E0Q8p82BNG9y

14:02:23

120

4,766.0000

XLON

07003070000088714-E0Q8p82BNGoC

14:03:21

3

4,762.0000

XLON

05003050000089007-E0Q8p82BNIR2

14:03:21

116

4,762.0000

XLON

05003050000089007-E0Q8p82BNIR6

14:04:31

81

4,763.0000

XLON

07003070000089199-E0Q8p82BNJtX

14:04:31

55

4,763.0000

XLON

07003070000089199-E0Q8p82BNJtZ

14:04:49

108

4,761.0000

XLON

07003070000089048-E0Q8p82BNKGN

14:04:59

144

4,760.0000

XLON

05003050000089143-E0Q8p82BNKRA

14:06:59

110

4,772.0000

XLON

07003070000089466-E0Q8p82BNNNh

14:08:40

162

4,775.0000

XLON

07003070000089551-E0Q8p82BNPah

14:09:33

1

4,775.0000

XLON

05003050000089580-E0Q8p82BNQqQ

14:09:36

75

4,774.0000

XLON

07003070000089479-E0Q8p82BNQvX

14:09:36

14

4,774.0000

XLON

07003070000089479-E0Q8p82BNQvZ

14:11:13

78

4,774.0000

XLON

05003050000089726-E0Q8p82BNSgk

14:11:13

118

4,774.0000

XLON

05003050000089726-E0Q8p82BNSgm

14:12:37

127

4,775.0000

XLON

07003070000089958-E0Q8p82BNUJ9

14:13:37

143

4,777.0000

XLON

07003070000090055-E0Q8p82BNVLE

14:16:13

55

4,786.0000

XLON

07003070000090386-E0Q8p82BNYim

14:16:25

115

4,786.0000

XLON

07003070000090386-E0Q8p82BNZ8X

14:18:20

15

4,791.0000

XLON

05003050000090486-E0Q8p82BNcYj

14:18:20

110

4,791.0000

XLON

05003050000090486-E0Q8p82BNcYq

14:19:13

53

4,793.0000

XLON

07003070000090689-E0Q8p82BNdgt

14:19:13

59

4,793.0000

XLON

07003070000090689-E0Q8p82BNdh1

14:19:13

138

4,793.0000

XLON

07003070000090791-E0Q8p82BNdhB

14:19:34

112

4,791.0000

XLON

05003050000090560-E0Q8p82BNeEF

14:19:54

139

4,790.0000

XLON

05003050000090719-E0Q8p82BNeiP

14:20:51

176

4,788.0000

XLON

07003070000090860-E0Q8p82BNg0w

14:21:04

45

4,786.0000

XLON

05003050000090794-E0Q8p82BNgIH

14:21:21

188

4,787.0000

XLON

05003050000090980-E0Q8p82BNghY

14:22:20

130

4,785.0000

XLON

07003070000091102-E0Q8p82BNhvt

14:22:21

118

4,784.0000

XLON

07003070000091176-E0Q8p82BNi2I

14:25:00

135

4,790.0000

XLON

05003050000091358-E0Q8p82BNlNd

14:25:00

109

4,790.0000

XLON

07003070000091491-E0Q8p82BNlNf

14:25:27

48

4,790.0000

XLON

05003050000091419-E0Q8p82BNm6n

14:25:27

46

4,790.0000

XLON

05003050000091419-E0Q8p82BNm6s

14:25:27

15

4,790.0000

XLON

05003050000091419-E0Q8p82BNm6v

14:26:51

131

4,789.0000

XLON

05003050000091505-E0Q8p82BNo5d

14:27:54

11

4,795.0000

XLON

07003070000091877-E0Q8p82BNpqh

14:27:54

100

4,795.0000

XLON

07003070000091877-E0Q8p82BNpqa

14:28:31

183

4,795.0000

XLON

05003050000091783-E0Q8p82BNqm5

14:28:38

232

4,794.0000

XLON

05003050000091734-E0Q8p82BNrA1

14:28:44

101

4,792.0000

XLON

05003050000091685-E0Q8p82BNrLa

14:29:51

157

4,792.0000

XLON

05003050000091964-E0Q8p82BNtAM

14:30:17

170

4,797.0000

XLON

07003070000092324-E0Q8p82BNxZ2

14:30:17

173

4,797.0000

XLON

05003050000092184-E0Q8p82BNxZ4

14:30:17

131

4,797.0000

XLON

05003050000092185-E0Q8p82BNxZ6

14:30:43

122

4,795.0000

XLON

07003070000092325-E0Q8p82BNzTF

14:31:21

401

4,795.0000

XLON

05003050000092456-E0Q8p82BO2Nn

14:31:25

401

4,794.0000

XLON

07003070000092603-E0Q8p82BO2pP

14:31:27

46

4,792.0000

XLON

05003050000092457-E0Q8p82BO32e

14:31:27

17

4,792.0000

XLON

05003050000092457-E0Q8p82BO32l

14:33:02

204

4,805.0000

XLON

05003050000093009-E0Q8p82BODRm

14:33:02

203

4,806.0000

XLON

05003050000093026-E0Q8p82BODR3

14:35:00

189

4,807.0000

XLON

05003050000093470-E0Q8p82BOMPH

14:35:00

227

4,806.0000

XLON

07003070000093611-E0Q8p82BOMPw

14:35:01

62

4,804.0000

XLON

05003050000093471-E0Q8p82BOMUl

14:35:01

148

4,804.0000

XLON

07003070000093571-E0Q8p82BOMUj

14:36:24

161

4,808.0000

XLON

07003070000094096-E0Q8p82BORfg

14:36:24

190

4,809.0000

XLON

07003070000094105-E0Q8p82BORem

14:37:56

190

4,808.0000

XLON

07003070000094412-E0Q8p82BOVlh

14:37:56

174

4,811.0000

XLON

05003050000094267-E0Q8p82BOVju

14:37:56

105

4,810.0000

XLON

05003050000094176-E0Q8p82BOVk4

14:39:36

86

4,798.0000

XLON

05003050000094658-E0Q8p82BOavp

14:39:37

175

4,795.0000

XLON

07003070000094788-E0Q8p82BOb3o

14:39:37

175

4,796.0000

XLON

05003050000094644-E0Q8p82BOb2s

14:41:43

154

4,785.0000

XLON

05003050000095126-E0Q8p82BOizv

14:41:58

128

4,784.0000

XLON

07003070000095263-E0Q8p82BOjh8

14:43:01

198

4,785.0000

XLON

05003050000095402-E0Q8p82BOnDx

14:43:09

139

4,783.0000

XLON

07003070000095509-E0Q8p82BOnd6

14:43:09

165

4,782.0000

XLON

07003070000095550-E0Q8p82BOnd9

14:44:57

146

4,790.0000

XLON

07003070000095991-E0Q8p82BOrVJ

14:44:57

204

4,789.0000

XLON

05003050000095773-E0Q8p82BOrVP

14:47:05

205

4,795.0000

XLON

05003050000096309-E0Q8p82BOxIB

14:47:24

205

4,794.0000

XLON

05003050000096207-E0Q8p82BOy0d

14:47:53

205

4,795.0000

XLON

07003070000096725-E0Q8p82BOzNw

14:48:12

300

4,794.0000

XLON

05003050000096567-E0Q8p82BP0S1

14:49:48

138

4,796.0000

XLON

05003050000096939-E0Q8p82BP63F

14:50:53

207

4,795.0000

XLON

05003050000096924-E0Q8p82BP95y

14:51:44

196

4,798.0000

XLON

05003050000097247-E0Q8p82BPBW8

14:51:44

106

4,798.0000

XLON

05003050000097338-E0Q8p82BPBWA

14:51:44

27

4,799.0000

XLON

05003050000097339-E0Q8p82BPBVM

14:51:44

82

4,799.0000

XLON

07003070000097494-E0Q8p82BPBVK

14:51:44

42

4,799.0000

XLON

05003050000097339-E0Q8p82BPBVO

14:53:11

172

4,795.0000

XLON

07003070000097722-E0Q8p82BPFis

14:53:11

172

4,798.0000

XLON

07003070000097721-E0Q8p82BPFhU

14:53:11

215

4,797.0000

XLON

05003050000097547-E0Q8p82BPFhg

14:55:02

134

4,802.0000

XLON

05003050000097893-E0Q8p82BPKWW

14:55:39

125

4,801.0000

XLON

05003050000097894-E0Q8p82BPMkJ

14:56:51

102

4,798.0000

XLON

05003050000098200-E0Q8p82BPQYI

14:56:51

125

4,799.0000

XLON

07003070000098072-E0Q8p82BPQXY

14:56:51

199

4,801.0000

XLON

07003070000098313-E0Q8p82BPQWX

14:58:02

96

4,784.0000

XLON

05003050000098383-E0Q8p82BPUfm

14:58:02

70

4,784.0000

XLON

05003050000098383-E0Q8p82BPUfo

14:58:02

151

4,785.0000

XLON

05003050000098390-E0Q8p82BPUfK

14:58:03

5

4,783.0000

XLON

07003070000098566-E0Q8p82BPUjw

14:58:03

105

4,783.0000

XLON

07003070000098566-E0Q8p82BPUjP

15:00:04

134

4,788.0000

XLON

05003050000098889-E0Q8p82BPaGK

15:00:15

5

4,787.0000

XLON

07003070000099044-E0Q8p82BPas2

15:00:15

102

4,787.0000

XLON

07003070000099044-E0Q8p82BPas0

15:01:06

86

4,785.0000

XLON

05003050000098890-E0Q8p82BPdfW

15:01:06

60

4,785.0000

XLON

05003050000098890-E0Q8p82BPdfY

15:02:47

193

4,795.0000

XLON

07003070000099665-E0Q8p82BPipy

15:03:00

138

4,793.0000

XLON

05003050000099540-E0Q8p82BPjGs

15:03:00

138

4,793.0000

XLON

07003070000099646-E0Q8p82BPjGq

15:03:00

112

4,792.0000

XLON

07003070000099709-E0Q8p82BPjHF

15:05:21

221

4,811.0000

XLON

07003070000100282-E0Q8p82BPsgO

15:05:48

175

4,810.0000

XLON

07003070000100276-E0Q8p82BPtwF

15:05:48

46

4,810.0000

XLON

07003070000100276-E0Q8p82BPtwB

15:06:17

190

4,807.0000

XLON

07003070000100480-E0Q8p82BPvA8

15:06:37

29

4,807.0000

XLON

05003050000100435-E0Q8p82BPwHr

15:06:55

95

4,807.0000

XLON

05003050000100435-E0Q8p82BPxI8

15:07:09

61

4,806.0000

XLON

05003050000100383-E0Q8p82BPxta

15:07:54

7

4,810.0000

XLON

07003070000100838-E0Q8p82BPziN

15:08:00

208

4,809.0000

XLON

07003070000100839-E0Q8p82BPzuj

15:08:24

101

4,807.0000

XLON

05003050000100777-E0Q8p82BQ18b

15:08:24

21

4,807.0000

XLON

05003050000100777-E0Q8p82BQ18g

15:08:24

25

4,807.0000

XLON

05003050000100778-E0Q8p82BQ18i

15:08:25

19

4,807.0000

XLON

05003050000100778-E0Q8p82BQ19g

15:09:43

176

4,806.0000

XLON

05003050000101113-E0Q8p82BQ4fT

15:09:43

13

4,806.0000

XLON

05003050000101113-E0Q8p82BQ4fX

15:09:53

174

4,805.0000

XLON

07003070000101167-E0Q8p82BQ5KU

15:09:53

50

4,805.0000

XLON

07003070000101167-E0Q8p82BQ5Ka

15:12:04

197

4,811.0000

XLON

07003070000101683-E0Q8p82BQBz4

15:12:09

18

4,809.0000

XLON

07003070000101652-E0Q8p82BQCJe

15:12:09

179

4,809.0000

XLON

07003070000101652-E0Q8p82BQCJk

15:13:46

222

4,813.0000

XLON

07003070000101897-E0Q8p82BQGJ9

15:15:11

251

4,819.0000

XLON

07003070000102259-E0Q8p82BQKkW

15:15:51

135

4,820.0000

XLON

05003050000102379-E0Q8p82BQMsh

15:16:18

265

4,818.0000

XLON

05003050000102493-E0Q8p82BQO4V

15:16:18

193

4,817.0000

XLON

07003070000102461-E0Q8p82BQO51

15:16:19

222

4,815.0000

XLON

07003070000102569-E0Q8p82BQOAs

15:18:55

140

4,828.0000

XLON

07003070000102987-E0Q8p82BQZdw

15:18:55

129

4,829.0000

XLON

05003050000102985-E0Q8p82BQZdP

15:18:55

62

4,829.0000

XLON

05003050000102985-E0Q8p82BQZdU

15:19:06

114

4,826.0000

XLON

07003070000103034-E0Q8p82BQaIZ

15:19:51

170

4,822.0000

XLON

05003050000103132-E0Q8p82BQdME

15:19:55

124

4,821.0000

XLON

07003070000103203-E0Q8p82BQdaK

15:19:55

113

4,819.0000

XLON

05003050000103133-E0Q8p82BQdao

15:21:28

105

4,815.0000

XLON

05003050000103496-E0Q8p82BQgOY

15:21:28

1

4,815.0000

XLON

05003050000103496-E0Q8p82BQgOc

15:22:23

55

4,814.0000

XLON

05003050000103488-E0Q8p82BQiZh

15:23:30

222

4,815.0000

XLON

05003050000103715-E0Q8p82BQkZ5

15:23:30

84

4,816.0000

XLON

05003050000103724-E0Q8p82BQkYW

15:23:30

64

4,816.0000

XLON

07003070000103778-E0Q8p82BQkYY

15:26:04

148

4,816.0000

XLON

07003070000104231-E0Q8p82BQphY

15:26:17

163

4,814.0000

XLON

05003050000104062-E0Q8p82BQqCZ

15:26:47

192

4,813.0000

XLON

05003050000103926-E0Q8p82BQr7N

15:27:05

254

4,811.0000

XLON

07003070000104265-E0Q8p82BQs0J

15:30:05

211

4,820.0000

XLON

05003050000104703-E0Q8p82BQyhx

15:30:05

10

4,820.0000

XLON

05003050000104703-E0Q8p82BQyhv

15:30:09

302

4,819.0000

XLON

05003050000104687-E0Q8p82BQyxt

15:32:04

261

4,814.0000

XLON

07003070000105209-E0Q8p82BR3tD

15:32:29

201

4,818.0000

XLON

05003050000105201-E0Q8p82BR4nB

15:32:52

106

4,815.0000

XLON

05003050000105186-E0Q8p82BR5Td

15:33:54

91

4,819.0000

XLON

07003070000105474-E0Q8p82BR7Yu

15:33:54

108

4,819.0000

XLON

07003070000105474-E0Q8p82BR7Yo

15:34:50

244

4,820.0000

XLON

07003070000105611-E0Q8p82BR9Pd

15:34:50

264

4,819.0000

XLON

07003070000105603-E0Q8p82BR9Pj

15:34:51

142

4,817.0000

XLON

07003070000105612-E0Q8p82BR9T7

15:37:08

137

4,806.0000

XLON

05003050000105830-E0Q8p82BREJN

15:37:08

60

4,806.0000

XLON

05003050000105830-E0Q8p82BREJP

15:37:15

198

4,805.0000

XLON

05003050000105775-E0Q8p82BREYh

15:38:10

182

4,808.0000

XLON

07003070000106079-E0Q8p82BRFyD

15:39:54

92

4,804.0000

XLON

05003050000106223-E0Q8p82BRIfc

15:39:54

102

4,804.0000

XLON

05003050000106244-E0Q8p82BRIfe

15:39:54

291

4,806.0000

XLON

07003070000106315-E0Q8p82BRIef

15:39:54

182

4,807.0000

XLON

05003050000105991-E0Q8p82BRIe9

15:41:23

181

4,803.0000

XLON

05003050000106565-E0Q8p82BRLrf

15:45:30

184

4,811.0000

XLON

07003070000107055-E0Q8p82BRTv5

15:45:30

30

4,811.0000

XLON

05003050000107236-E0Q8p82BRTvB

15:45:30

53

4,811.0000

XLON

07003070000107055-E0Q8p82BRTv7

15:45:30

94

4,811.0000

XLON

05003050000107236-E0Q8p82BRTvD

15:45:30

46

4,811.0000

XLON

05003050000107236-E0Q8p82BRTvF

15:45:30

38

4,811.0000

XLON

05003050000107236-E0Q8p82BRTvI

15:46:12

105

4,812.0000

XLON

05003050000107298-E0Q8p82BRVFR

15:46:34

208

4,810.0000

XLON

05003050000107404-E0Q8p82BRVwu

15:46:40

182

4,809.0000

XLON

05003050000106996-E0Q8p82BRWCR

15:47:58

23

4,811.0000

XLON

05003050000107625-E0Q8p82BRYVV

15:47:58

107

4,811.0000

XLON

05003050000107625-E0Q8p82BRYVX

15:48:53

112

4,813.0000

XLON

07003070000107782-E0Q8p82BRahl

15:49:02

2

4,812.0000

XLON

07003070000107668-E0Q8p82BRavm

15:49:02

122

4,812.0000

XLON

07003070000107668-E0Q8p82BRavo

15:49:02

29

4,812.0000

XLON

07003070000107668-E0Q8p82BRavq

15:50:00

117

4,812.0000

XLON

05003050000107861-E0Q8p82BRcdn

15:50:00

229

4,812.0000

XLON

07003070000107886-E0Q8p82BRcdl

15:50:07

46

4,811.0000

XLON

07003070000107650-E0Q8p82BRd3c

15:50:07

56

4,811.0000

XLON

07003070000107650-E0Q8p82BRd3e

15:50:27

101

4,810.0000

XLON

07003070000107640-E0Q8p82BRdfD

15:52:06

302

4,812.0000

XLON

05003050000108139-E0Q8p82BRhEg

15:52:58

36

4,814.0000

XLON

05003050000108407-E0Q8p82BRihE

15:53:22

4

4,814.0000

XLON

07003070000108506-E0Q8p82BRjWM

15:53:22

4

4,814.0000

XLON

07003070000108506-E0Q8p82BRjWO

15:53:22

50

4,814.0000

XLON

07003070000108506-E0Q8p82BRjWQ

15:53:22

122

4,814.0000

XLON

07003070000108506-E0Q8p82BRjWS

15:54:24

131

4,819.0000

XLON

05003050000108625-E0Q8p82BRl7E

15:54:24

88

4,819.0000

XLON

07003070000108660-E0Q8p82BRl7C

15:55:07

262

4,820.0000

XLON

05003050000108737-E0Q8p82BRmWe

15:55:13

106

4,819.0000

XLON

05003050000108723-E0Q8p82BRmkF

15:55:13

205

4,819.0000

XLON

05003050000108723-E0Q8p82BRmkH

15:56:37

111

4,820.0000

XLON

07003070000109121-E0Q8p82BRpRl

15:56:37

110

4,820.0000

XLON

07003070000109121-E0Q8p82BRpRp

15:57:34

241

4,819.0000

XLON

05003050000109083-E0Q8p82BRr9W

15:57:51

38

4,816.0000

XLON

07003070000109187-E0Q8p82BRroK

15:57:59

82

4,817.0000

XLON

05003050000109369-E0Q8p82BRs1Q

15:58:36

102

4,817.0000

XLON

05003050000109369-E0Q8p82BRsqF

15:58:38

44

4,817.0000

XLON

05003050000109369-E0Q8p82BRswc

15:58:40

228

4,816.0000

XLON

07003070000109376-E0Q8p82BRt0u

15:58:42

62

4,814.0000

XLON

05003050000109424-E0Q8p82BRt59

15:58:42

7

4,814.0000

XLON

05003050000109424-E0Q8p82BRt4L

16:00:02

85

4,818.0000

XLON

05003050000109976-E0Q8p82BRw28

16:00:13

176

4,816.0000

XLON

05003050000109957-E0Q8p82BRwaT

16:00:13

90

4,818.0000

XLON

05003050000110022-E0Q8p82BRwZS

16:00:13

161

4,818.0000

XLON

07003070000110047-E0Q8p82BRwZQ

16:02:07

162

4,819.0000

XLON

05003050000110438-E0Q8p82BS0T1

16:02:07

148

4,818.0000

XLON

05003050000110422-E0Q8p82BS0TD

16:02:08

146

4,817.0000

XLON

05003050000110439-E0Q8p82BS0Wz

16:03:14

174

4,815.0000

XLON

07003070000110743-E0Q8p82BS3Mq

16:04:05

116

4,817.0000

XLON

05003050000110803-E0Q8p82BS4x9

16:04:54

231

4,816.0000

XLON

05003050000111010-E0Q8p82BS6Pp

16:05:15

100

4,813.0000

XLON

07003070000111127-E0Q8p82BS7It

16:05:15

46

4,814.0000

XLON

05003050000110703-E0Q8p82BS7HJ

16:05:15

157

4,814.0000

XLON

05003050000110703-E0Q8p82BS7HL

16:06:46

234

4,809.0000

XLON

07003070000111443-E0Q8p82BSAGP

16:06:53

46

4,808.0000

XLON

05003050000111359-E0Q8p82BSAM6

16:06:53

122

4,808.0000

XLON

05003050000111359-E0Q8p82BSAM9

16:08:31

205

4,809.0000

XLON

05003050000111736-E0Q8p82BSDDI

16:08:31

242

4,810.0000

XLON

07003070000111844-E0Q8p82BSDCj

16:10:11

259

4,819.0000

XLON

05003050000111988-E0Q8p82BSG3j

16:10:24

53

4,818.0000

XLON

05003050000111989-E0Q8p82BSGQo

16:10:24

88

4,818.0000

XLON

07003070000112086-E0Q8p82BSGQm

16:10:24

47

4,818.0000

XLON

05003050000111989-E0Q8p82BSGQq

16:10:24

9

4,818.0000

XLON

05003050000111989-E0Q8p82BSGQt

16:10:39

132

4,815.0000

XLON

05003050000112194-E0Q8p82BSGnK

16:11:57

195

4,817.0000

XLON

07003070000112477-E0Q8p82BSIzo

16:12:04

147

4,816.0000

XLON

07003070000112400-E0Q8p82BSJC0

16:12:04

119

4,816.0000

XLON

07003070000112400-E0Q8p82BSJC8

16:12:58

258

4,816.0000

XLON

07003070000112726-E0Q8p82BSKaf

16:12:59

100

4,815.0000

XLON

05003050000112667-E0Q8p82BSKcc

16:13:02

25

4,815.0000

XLON

05003050000112667-E0Q8p82BSKik

16:14:43

207

4,815.0000

XLON

07003070000113154-E0Q8p82BSNA0

16:14:45

170

4,813.0000

XLON

05003050000113080-E0Q8p82BSNDT

16:14:46

248

4,812.0000

XLON

05003050000113094-E0Q8p82BSNF2

16:16:47

270

4,817.0000

XLON

05003050000113764-E0Q8p82BSRAx

16:16:47

151

4,818.0000

XLON

07003070000113940-E0Q8p82BSRAf

16:17:58

235

4,817.0000

XLON

07003070000114244-E0Q8p82BSSyG

16:17:58

82

4,817.0000

XLON

07003070000114244-E0Q8p82BSSyI

16:19:32

19

4,816.0000

XLON

05003050000114201-E0Q8p82BSVvW

16:19:32

274

4,816.0000

XLON

05003050000114201-E0Q8p82BSVva

16:19:45

12

4,814.0000

XLON

05003050000114019-E0Q8p82BSWUM

16:19:45

24

4,814.0000

XLON

05003050000114019-E0Q8p82BSWUQ

16:19:45

110

4,814.0000

XLON

05003050000114019-E0Q8p82BSWUT

16:19:45

137

4,814.0000

XLON

05003050000114640-E0Q8p82BSWUV

16:19:56

268

4,813.0000

XLON

07003070000114679-E0Q8p82BSWuC

16:21:19

6

4,813.0000

XLON

07003070000115189-E0Q8p82BSaIC

16:21:21

11

4,813.0000

XLON

05003050000115133-E0Q8p82BSaPJ

16:21:21

385

4,813.0000

XLON

05003050000115133-E0Q8p82BSaPB

16:21:50

324

4,812.0000

XLON

05003050000115129-E0Q8p82BSbAJ

16:21:51

13

4,811.0000

XLON

07003070000115195-E0Q8p82BSbBy

16:22:59

49

4,812.0000

XLON

05003050000115479-E0Q8p82BSd3y

16:23:05

381

4,811.0000

XLON

07003070000115542-E0Q8p82BSdFV

16:23:13

93

4,809.0000

XLON

05003050000115315-E0Q8p82BSda8

16:23:13

102

4,809.0000

XLON

05003050000115480-E0Q8p82BSdaA

16:23:13

123

4,809.0000

XLON

05003050000115480-E0Q8p82BSdaC

16:26:01

216

4,811.0000

XLON

05003050000116102-E0Q8p82BSjNI

16:26:01

196

4,812.0000

XLON

05003050000116235-E0Q8p82BSjMs

16:26:32

114

4,812.0000

XLON

05003050000116478-E0Q8p82BSl0T

16:27:59

82

4,813.0000

XLON

07003070000117012-E0Q8p82BSnzi

16:27:59

27

4,813.0000

XLON

07003070000117012-E0Q8p82BSnzk

16:28:01

115

4,812.0000

XLON

07003070000116970-E0Q8p82BSoAK

16:28:59

232

4,815.0000

XLON

05003050000117245-E0Q8p82BSrL2

 

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
 
 
POSAKBBNABKDFBK

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,402.44
Change-69.67