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

13th Feb 2026 07:00

RNS Number : 8364S
Ashtead Group PLC
13 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 12 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:

86,300

 

 

Date of transaction:

12 February 2026

 

 

Average price paid per share (pence):

5,188.3804

 

 

Lowest price paid per share (pence):

5,124.0000

 

 

Highest price paid per share (pence):

5,246.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,658,005 (excluding Treasury shares), and the Company will hold 36,696,828 ordinary shares in Treasury.

 

The figure of 414,658,005 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

08:01:43

442

5,240.0000

XLON

05003050000000153-E0QG4irSTtCD

08:01:43

346

5,238.0000

XLON

05003050000000152-E0QG4irSTtCN

08:02:07

160

5,236.0000

XLON

05003050000000157-E0QG4irSTuN8

08:03:17

240

5,224.0000

XLON

05003050000000175-E0QG4irSTy6K

08:04:48

419

5,220.0000

XLON

07003070000000215-E0QG4irSU0jt

08:06:08

55

5,218.0000

XLON

05003050000000273-E0QG4irSU3ys

08:06:08

40

5,218.0000

XLON

05003050000000273-E0QG4irSU3yu

08:07:27

218

5,226.0000

XLON

05003050000000314-E0QG4irSU6kY

08:07:27

182

5,222.0000

XLON

07003070000000258-E0QG4irSU6l9

08:07:27

5

5,222.0000

XLON

07003070000000258-E0QG4irSU6lB

08:08:15

266

5,220.0000

XLON

07003070000000310-E0QG4irSU820

08:08:15

15

5,220.0000

XLON

07003070000000310-E0QG4irSU823

08:09:27

253

5,224.0000

XLON

05003050000000358-E0QG4irSU9nD

08:09:33

323

5,218.0000

XLON

07003070000000298-E0QG4irSUA8X

08:10:17

139

5,212.0000

XLON

07003070000000311-E0QG4irSUBwb

08:11:02

75

5,204.0000

XLON

05003050000000371-E0QG4irSUDyc

08:11:02

173

5,204.0000

XLON

05003050000000392-E0QG4irSUDye

08:12:52

307

5,202.0000

XLON

07003070000000411-E0QG4irSUHGA

08:14:16

1

5,192.0000

XLON

07003070000000376-E0QG4irSUK93

08:14:16

265

5,192.0000

XLON

07003070000000376-E0QG4irSUK95

08:14:18

73

5,190.0000

XLON

07003070000000412-E0QG4irSUKAr

08:14:18

52

5,190.0000

XLON

07003070000000412-E0QG4irSUKAt

08:15:00

57

5,190.0000

XLON

05003050000000487-E0QG4irSULEI

08:15:00

152

5,190.0000

XLON

05003050000000487-E0QG4irSULEL

08:16:05

123

5,204.0000

XLON

07003070000000999-E0QG4irSUNSx

08:16:05

67

5,204.0000

XLON

07003070000000999-E0QG4irSUNSz

08:16:07

266

5,200.0000

XLON

05003050000000998-E0QG4irSUNgv

08:18:30

164

5,202.0000

XLON

05003050000001709-E0QG4irSUSeV

08:19:34

256

5,204.0000

XLON

05003050000002001-E0QG4irSUUzu

08:21:29

175

5,200.0000

XLON

05003050000002507-E0QG4irSUXfl

08:24:12

228

5,208.0000

XLON

07003070000003324-E0QG4irSUbrK

08:24:21

48

5,208.0000

XLON

07003070000003529-E0QG4irSUcN7

08:24:59

146

5,214.0000

XLON

07003070000003631-E0QG4irSUd8B

08:24:59

44

5,214.0000

XLON

07003070000003631-E0QG4irSUd8D

08:26:01

209

5,214.0000

XLON

07003070000004028-E0QG4irSUePc

08:26:07

226

5,212.0000

XLON

07003070000003580-E0QG4irSUeWu

08:28:00

209

5,218.0000

XLON

05003050000004569-E0QG4irSUhMB

08:29:21

190

5,218.0000

XLON

07003070000004933-E0QG4irSUjOD

08:29:39

44

5,216.0000

XLON

05003050000005175-E0QG4irSUjq6

08:29:39

44

5,216.0000

XLON

05003050000005175-E0QG4irSUjq8

08:31:15

202

5,220.0000

XLON

05003050000005640-E0QG4irSUmqK

08:31:16

32

5,220.0000

XLON

05003050000005716-E0QG4irSUmrG

08:32:48

50

5,232.0000

XLON

07003070000006079-E0QG4irSUobA

08:32:48

121

5,232.0000

XLON

07003070000006079-E0QG4irSUobC

08:33:01

139

5,232.0000

XLON

07003070000006174-E0QG4irSUp3w

08:33:40

174

5,222.0000

XLON

07003070000005960-E0QG4irSUpsR

08:35:15

2

5,216.0000

XLON

05003050000007005-E0QG4irSUs23

08:35:15

68

5,216.0000

XLON

05003050000007005-E0QG4irSUs25

08:35:33

70

5,216.0000

XLON

07003070000006919-E0QG4irSUsJx

08:35:33

47

5,216.0000

XLON

07003070000006919-E0QG4irSUsJz

08:36:03

172

5,218.0000

XLON

05003050000007211-E0QG4irSUsxD

08:36:22

62

5,218.0000

XLON

07003070000007131-E0QG4irSUtQR

08:39:02

155

5,234.0000

XLON

05003050000007946-E0QG4irSUwR6

08:39:02

144

5,234.0000

XLON

07003070000007795-E0QG4irSUwSE

08:39:21

44

5,232.0000

XLON

07003070000007878-E0QG4irSUwhL

08:39:21

44

5,232.0000

XLON

07003070000007878-E0QG4irSUwhN

08:39:39

44

5,232.0000

XLON

05003050000008140-E0QG4irSUxAI

08:39:50

233

5,228.0000

XLON

05003050000007898-E0QG4irSUxNY

08:39:50

171

5,226.0000

XLON

07003070000007585-E0QG4irSUxOp

08:41:28

154

5,222.0000

XLON

05003050000008525-E0QG4irSUzH1

08:41:55

50

5,222.0000

XLON

05003050000008681-E0QG4irSUzjr

08:41:55

19

5,222.0000

XLON

05003050000008681-E0QG4irSUzjt

08:42:24

213

5,220.0000

XLON

05003050000008467-E0QG4irSV0JB

08:47:11

141

5,216.0000

XLON

05003050000008956-E0QG4irSV5ng

08:47:11

170

5,214.0000

XLON

05003050000008897-E0QG4irSV5oS

08:47:18

197

5,212.0000

XLON

07003070000008724-E0QG4irSV5uj

08:47:26

195

5,200.0000

XLON

07003070000009796-E0QG4irSV69u

08:47:59

153

5,216.0000

XLON

05003050000010117-E0QG4irSV6nN

08:50:49

184

5,214.0000

XLON

07003070000010478-E0QG4irSV9wf

08:51:03

174

5,214.0000

XLON

05003050000011025-E0QG4irSVABB

08:51:03

52

5,214.0000

XLON

05003050000011025-E0QG4irSVABD

08:53:00

164

5,224.0000

XLON

07003070000011270-E0QG4irSVCUq

08:53:02

186

5,222.0000

XLON

07003070000011209-E0QG4irSVCWs

08:54:40

63

5,220.0000

XLON

05003050000011907-E0QG4irSVEDt

08:54:40

42

5,220.0000

XLON

05003050000011907-E0QG4irSVEDv

08:54:40

2

5,220.0000

XLON

05003050000011907-E0QG4irSVEDx

08:54:47

41

5,220.0000

XLON

07003070000011730-E0QG4irSVEYx

08:55:10

147

5,214.0000

XLON

05003050000011936-E0QG4irSVEw3

08:55:35

155

5,212.0000

XLON

07003070000010377-E0QG4irSVFMo

08:57:03

16

5,214.0000

XLON

05003050000012332-E0QG4irSVGnw

08:57:21

142

5,214.0000

XLON

05003050000012332-E0QG4irSVH4G

08:58:05

14

5,214.0000

XLON

05003050000012647-E0QG4irSVHz5

09:00:19

188

5,220.0000

XLON

05003050000013614-E0QG4irSVKdW

09:00:23

170

5,218.0000

XLON

07003070000012757-E0QG4irSVKmZ

09:01:02

18

5,216.0000

XLON

07003070000014023-E0QG4irSVLRj

09:01:20

122

5,216.0000

XLON

05003050000014479-E0QG4irSVLos

09:01:20

12

5,216.0000

XLON

05003050000014479-E0QG4irSVLov

09:01:43

68

5,216.0000

XLON

07003070000014383-E0QG4irSVMLs

09:01:45

158

5,214.0000

XLON

05003050000012647-E0QG4irSVMNP

09:02:42

19

5,214.0000

XLON

05003050000015489-E0QG4irSVNW6

09:02:55

178

5,214.0000

XLON

07003070000015315-E0QG4irSVNnj

09:02:55

10

5,214.0000

XLON

07003070000015315-E0QG4irSVNno

09:04:40

63

5,210.0000

XLON

05003050000017112-E0QG4irSVPf7

09:04:40

37

5,210.0000

XLON

05003050000017112-E0QG4irSVPf9

09:04:40

20

5,210.0000

XLON

05003050000017112-E0QG4irSVPfB

09:04:40

40

5,210.0000

XLON

05003050000017112-E0QG4irSVPfD

09:04:40

58

5,210.0000

XLON

05003050000017112-E0QG4irSVPfF

09:04:40

8

5,210.0000

XLON

05003050000017112-E0QG4irSVPfH

09:06:33

92

5,210.0000

XLON

05003050000017866-E0QG4irSVRZE

09:06:33

63

5,210.0000

XLON

07003070000017657-E0QG4irSVRZC

09:13:18

156

5,224.0000

XLON

07003070000019767-E0QG4irSVYAT

09:13:19

212

5,224.0000

XLON

05003050000020012-E0QG4irSVYHB

09:13:20

212

5,224.0000

XLON

05003050000020016-E0QG4irSVYJz

09:13:23

173

5,222.0000

XLON

05003050000019679-E0QG4irSVYOX

09:14:02

140

5,220.0000

XLON

05003050000019676-E0QG4irSVYno

09:15:00

75

5,218.0000

XLON

05003050000020483-E0QG4irSVZdT

09:15:00

173

5,218.0000

XLON

05003050000020483-E0QG4irSVZdV

09:16:20

115

5,218.0000

XLON

05003050000020902-E0QG4irSVb5X

09:16:20

75

5,218.0000

XLON

05003050000020902-E0QG4irSVb5Z

09:16:20

24

5,218.0000

XLON

05003050000020902-E0QG4irSVb5b

09:16:20

30

5,218.0000

XLON

05003050000020902-E0QG4irSVb5d

09:17:42

1

5,218.0000

XLON

05003050000021247-E0QG4irSVcXQ

09:17:42

75

5,218.0000

XLON

05003050000021247-E0QG4irSVcXS

09:17:42

25

5,218.0000

XLON

05003050000021247-E0QG4irSVcXU

09:17:42

84

5,218.0000

XLON

05003050000021247-E0QG4irSVcXW

09:17:42

39

5,218.0000

XLON

05003050000021247-E0QG4irSVcXY

09:17:42

173

5,214.0000

XLON

07003070000020588-E0QG4irSVcY7

09:17:52

16

5,208.0000

XLON

07003070000019886-E0QG4irSVckq

09:17:52

169

5,208.0000

XLON

07003070000019886-E0QG4irSVckv

09:20:04

169

5,214.0000

XLON

05003050000021822-E0QG4irSVfOV

09:24:28

140

5,208.0000

XLON

05003050000022596-E0QG4irSVjuY

09:25:40

69

5,210.0000

XLON

07003070000023354-E0QG4irSVlDr

09:27:05

157

5,212.0000

XLON

07003070000023546-E0QG4irSVlte

09:27:52

112

5,212.0000

XLON

05003050000023990-E0QG4irSVmYr

09:28:00

143

5,212.0000

XLON

05003050000024186-E0QG4irSVmdA

09:28:15

69

5,210.0000

XLON

07003070000023354-E0QG4irSVmmE

09:28:54

1

5,208.0000

XLON

05003050000023390-E0QG4irSVnJz

09:29:19

114

5,208.0000

XLON

05003050000023390-E0QG4irSVndn

09:29:22

23

5,208.0000

XLON

05003050000024620-E0QG4irSVnhD

09:29:22

108

5,206.0000

XLON

07003070000021298-E0QG4irSVnhm

09:31:32

149

5,206.0000

XLON

07003070000024469-E0QG4irSVprs

09:31:32

17

5,206.0000

XLON

05003050000025407-E0QG4irSVptJ

09:31:32

55

5,206.0000

XLON

05003050000025407-E0QG4irSVptL

09:34:58

82

5,214.0000

XLON

07003070000026409-E0QG4irSVtse

09:36:40

60

5,214.0000

XLON

05003050000026514-E0QG4irSVvxh

09:36:40

132

5,214.0000

XLON

07003070000026410-E0QG4irSVvxj

09:36:40

207

5,212.0000

XLON

05003050000026489-E0QG4irSVvyZ

09:36:41

113

5,210.0000

XLON

07003070000025773-E0QG4irSVvzy

09:36:41

31

5,210.0000

XLON

07003070000025773-E0QG4irSVw01

09:38:30

98

5,208.0000

XLON

07003070000027382-E0QG4irSVxy7

09:38:30

98

5,208.0000

XLON

07003070000027382-E0QG4irSVxy9

09:39:28

109

5,218.0000

XLON

05003050000027800-E0QG4irSVz6K

09:39:28

133

5,216.0000

XLON

05003050000027703-E0QG4irSVz7I

09:39:45

101

5,212.0000

XLON

07003070000027553-E0QG4irSVzHV

09:39:45

6

5,208.0000

XLON

07003070000027382-E0QG4irSVzJ3

09:39:45

101

5,208.0000

XLON

07003070000027444-E0QG4irSVzJ5

09:40:18

75

5,210.0000

XLON

05003050000028017-E0QG4irSVzqE

09:40:18

47

5,210.0000

XLON

05003050000028017-E0QG4irSVzqG

09:40:18

44

5,210.0000

XLON

05003050000028017-E0QG4irSVzqI

09:40:18

17

5,210.0000

XLON

05003050000028017-E0QG4irSVzqK

09:40:18

79

5,206.0000

XLON

05003050000027955-E0QG4irSVzqX

09:40:18

97

5,206.0000

XLON

05003050000027955-E0QG4irSVzqp

09:41:43

214

5,206.0000

XLON

05003050000028333-E0QG4irSW11b

09:42:39

186

5,204.0000

XLON

07003070000028053-E0QG4irSW1rI

09:45:07

192

5,218.0000

XLON

07003070000029095-E0QG4irSW4gU

09:45:07

88

5,212.0000

XLON

05003050000029008-E0QG4irSW4hu

09:45:07

85

5,212.0000

XLON

07003070000028903-E0QG4irSW4hw

09:48:36

122

5,224.0000

XLON

07003070000030202-E0QG4irSW7P0

09:48:36

53

5,224.0000

XLON

07003070000030202-E0QG4irSW7P2

09:49:25

198

5,224.0000

XLON

07003070000030434-E0QG4irSW87m

09:51:48

163

5,236.0000

XLON

07003070000031056-E0QG4irSWAOb

09:51:48

4

5,236.0000

XLON

07003070000031056-E0QG4irSWAOd

09:52:04

200

5,234.0000

XLON

05003050000031073-E0QG4irSWAWV

09:52:04

134

5,230.0000

XLON

07003070000031057-E0QG4irSWAXc

09:53:23

130

5,226.0000

XLON

07003070000031427-E0QG4irSWC1k

09:56:41

172

5,224.0000

XLON

05003050000032337-E0QG4irSWFbN

09:58:29

168

5,224.0000

XLON

05003050000032791-E0QG4irSWH4g

09:59:33

136

5,216.0000

XLON

05003050000032119-E0QG4irSWHlA

10:01:38

164

5,224.0000

XLON

07003070000033960-E0QG4irSWJrU

10:01:39

62

5,222.0000

XLON

05003050000033943-E0QG4irSWJrz

10:01:39

146

5,222.0000

XLON

07003070000033800-E0QG4irSWJs1

10:02:42

75

5,222.0000

XLON

05003050000034371-E0QG4irSWKq5

10:02:42

23

5,222.0000

XLON

05003050000034371-E0QG4irSWKq7

10:02:42

130

5,218.0000

XLON

07003070000033787-E0QG4irSWKr8

10:05:03

174

5,234.0000

XLON

07003070000034963-E0QG4irSWNRY

10:05:03

62

5,234.0000

XLON

07003070000034963-E0QG4irSWNRa

10:05:03

220

5,232.0000

XLON

07003070000034739-E0QG4irSWNSE

10:08:28

207

5,220.0000

XLON

07003070000036047-E0QG4irSWQ5I

10:08:28

139

5,218.0000

XLON

05003050000035480-E0QG4irSWQ5s

10:11:05

175

5,222.0000

XLON

07003070000036831-E0QG4irSWSD2

10:13:06

120

5,218.0000

XLON

07003070000036793-E0QG4irSWTgr

10:14:11

60

5,218.0000

XLON

05003050000037855-E0QG4irSWUOD

10:14:36

60

5,216.0000

XLON

05003050000037826-E0QG4irSWUdZ

10:14:36

36

5,216.0000

XLON

07003070000037973-E0QG4irSWUdb

10:14:36

96

5,216.0000

XLON

07003070000037973-E0QG4irSWUdi

10:16:20

217

5,218.0000

XLON

05003050000038761-E0QG4irSWWO7

10:16:24

1

5,216.0000

XLON

07003070000038497-E0QG4irSWWPU

10:16:48

193

5,216.0000

XLON

07003070000038497-E0QG4irSWWcf

10:18:39

198

5,214.0000

XLON

05003050000039111-E0QG4irSWXgo

10:19:58

160

5,216.0000

XLON

05003050000039668-E0QG4irSWYg3

10:21:11

160

5,214.0000

XLON

07003070000039337-E0QG4irSWZcX

10:21:20

132

5,210.0000

XLON

07003070000038959-E0QG4irSWZnx

10:23:45

150

5,194.0000

XLON

05003050000040613-E0QG4irSWbiF

10:24:52

163

5,194.0000

XLON

05003050000040950-E0QG4irSWcQA

10:26:02

200

5,198.0000

XLON

05003050000041298-E0QG4irSWdVN

10:28:22

150

5,192.0000

XLON

07003070000040336-E0QG4irSWfAi

10:30:00

155

5,188.0000

XLON

07003070000042102-E0QG4irSWgYw

10:30:26

75

5,186.0000

XLON

05003050000040685-E0QG4irSWh0J

10:30:26

87

5,186.0000

XLON

05003050000041778-E0QG4irSWh0L

10:31:38

30

5,178.0000

XLON

05003050000042876-E0QG4irSWiGX

10:31:38

75

5,178.0000

XLON

05003050000042876-E0QG4irSWiGZ

10:31:38

70

5,178.0000

XLON

05003050000042876-E0QG4irSWiGb

10:32:17

140

5,176.0000

XLON

07003070000042590-E0QG4irSWipl

10:35:05

22

5,180.0000

XLON

07003070000043713-E0QG4irSWl2k

10:35:05

68

5,180.0000

XLON

07003070000043713-E0QG4irSWl2m

10:35:05

44

5,180.0000

XLON

07003070000043713-E0QG4irSWl2o

10:36:02

178

5,186.0000

XLON

07003070000043963-E0QG4irSWlwj

10:37:42

64

5,188.0000

XLON

05003050000044581-E0QG4irSWnOk

10:37:43

133

5,186.0000

XLON

05003050000044343-E0QG4irSWnPs

10:38:14

164

5,182.0000

XLON

07003070000043964-E0QG4irSWnq7

10:39:43

124

5,178.0000

XLON

05003050000044991-E0QG4irSWoxO

10:41:31

137

5,178.0000

XLON

05003050000045391-E0QG4irSWqWi

10:43:15

163

5,184.0000

XLON

07003070000045718-E0QG4irSWsJB

10:43:16

197

5,182.0000

XLON

07003070000045708-E0QG4irSWsJu

10:44:29

160

5,180.0000

XLON

05003050000046158-E0QG4irSWtEm

10:49:05

180

5,178.0000

XLON

05003050000046911-E0QG4irSWwJi

10:50:08

156

5,176.0000

XLON

05003050000046575-E0QG4irSWwuQ

10:50:08

102

5,174.0000

XLON

07003070000047171-E0QG4irSWwv2

10:50:17

75

5,172.0000

XLON

07003070000046569-E0QG4irSWx3p

10:51:20

16

5,172.0000

XLON

07003070000047756-E0QG4irSWxv8

10:51:20

110

5,172.0000

XLON

07003070000047756-E0QG4irSWxvA

10:54:04

43

5,172.0000

XLON

07003070000048192-E0QG4irSWzgK

10:54:04

159

5,172.0000

XLON

07003070000048192-E0QG4irSWzgN

10:55:23

172

5,176.0000

XLON

05003050000048757-E0QG4irSX0eL

10:57:03

206

5,178.0000

XLON

07003070000048878-E0QG4irSX1mo

10:57:04

216

5,176.0000

XLON

07003070000048811-E0QG4irSX1r9

10:58:24

82

5,174.0000

XLON

05003050000049436-E0QG4irSX3at

11:00:10

125

5,174.0000

XLON

05003050000049753-E0QG4irSX5kz

11:04:43

163

5,174.0000

XLON

05003050000050124-E0QG4irSX9kO

11:04:43

141

5,174.0000

XLON

05003050000050258-E0QG4irSX9kQ

11:05:46

122

5,170.0000

XLON

07003070000050001-E0QG4irSXAgl

11:06:55

70

5,168.0000

XLON

07003070000050638-E0QG4irSXCDD

11:06:55

88

5,168.0000

XLON

07003070000051419-E0QG4irSXCDH

11:08:43

196

5,170.0000

XLON

07003070000052039-E0QG4irSXDiE

11:09:14

185

5,168.0000

XLON

05003050000051924-E0QG4irSXE0R

11:10:26

120

5,172.0000

XLON

07003070000052452-E0QG4irSXFOA

11:11:04

70

5,172.0000

XLON

05003050000052674-E0QG4irSXFuU

11:12:43

67

5,174.0000

XLON

05003050000053089-E0QG4irSXHH0

11:12:43

91

5,174.0000

XLON

07003070000052995-E0QG4irSXHGy

11:12:43

70

5,174.0000

XLON

07003070000053008-E0QG4irSXHH2

11:12:43

98

5,172.0000

XLON

05003050000052674-E0QG4irSXHH8

11:12:43

44

5,170.0000

XLON

05003050000052476-E0QG4irSXHHu

11:12:43

88

5,170.0000

XLON

05003050000052476-E0QG4irSXHHw

11:12:43

7

5,170.0000

XLON

05003050000052476-E0QG4irSXHI6

11:14:48

169

5,172.0000

XLON

05003050000053610-E0QG4irSXJ7K

11:14:48

133

5,172.0000

XLON

07003070000053494-E0QG4irSXJ7M

11:19:39

200

5,172.0000

XLON

05003050000054781-E0QG4irSXMTc

11:19:39

70

5,172.0000

XLON

07003070000054840-E0QG4irSXMTg

11:19:39

74

5,172.0000

XLON

05003050000054878-E0QG4irSXMTe

11:21:20

94

5,172.0000

XLON

05003050000055326-E0QG4irSXNhV

11:21:20

85

5,172.0000

XLON

05003050000055326-E0QG4irSXNhX

11:21:35

135

5,170.0000

XLON

07003070000055185-E0QG4irSXO2n

11:24:58

157

5,166.0000

XLON

05003050000056322-E0QG4irSXSGx

11:26:02

77

5,166.0000

XLON

05003050000056649-E0QG4irSXTV2

11:26:02

55

5,166.0000

XLON

05003050000056649-E0QG4irSXTV4

11:26:02

74

5,166.0000

XLON

05003050000056649-E0QG4irSXTV6

11:28:12

169

5,168.0000

XLON

07003070000057166-E0QG4irSXUxo

11:28:20

197

5,166.0000

XLON

07003070000057055-E0QG4irSXV4f

11:28:20

108

5,164.0000

XLON

07003070000055692-E0QG4irSXV5i

11:30:05

115

5,164.0000

XLON

05003050000057458-E0QG4irSXWiE

11:34:04

181

5,166.0000

XLON

05003050000058418-E0QG4irSXaJu

11:35:53

142

5,164.0000

XLON

07003070000058674-E0QG4irSXbpx

11:36:23

81

5,162.0000

XLON

05003050000059041-E0QG4irSXc7z

11:36:23

74

5,162.0000

XLON

07003070000058399-E0QG4irSXc7x

11:36:53

181

5,160.0000

XLON

05003050000058579-E0QG4irSXcHh

11:40:17

149

5,164.0000

XLON

05003050000059976-E0QG4irSXeCg

11:43:53

79

5,168.0000

XLON

07003070000060487-E0QG4irSXgca

11:43:53

99

5,168.0000

XLON

07003070000060487-E0QG4irSXgcc

11:43:53

24

5,168.0000

XLON

07003070000060487-E0QG4irSXgce

11:43:54

187

5,166.0000

XLON

05003050000060298-E0QG4irSXgef

11:46:51

184

5,168.0000

XLON

05003050000061356-E0QG4irSXifY

11:49:27

209

5,168.0000

XLON

07003070000061822-E0QG4irSXk7t

11:49:27

42

5,168.0000

XLON

07003070000061822-E0QG4irSXk7v

11:49:47

177

5,166.0000

XLON

07003070000060883-E0QG4irSXkGW

11:52:58

180

5,168.0000

XLON

05003050000062612-E0QG4irSXm7O

11:55:26

180

5,168.0000

XLON

07003070000063308-E0QG4irSXnci

12:00:27

104

5,176.0000

XLON

05003050000064440-E0QG4irSXr4o

12:00:27

84

5,176.0000

XLON

05003050000064440-E0QG4irSXr4q

12:00:28

252

5,176.0000

XLON

07003070000065226-E0QG4irSXr6z

12:00:28

179

5,174.0000

XLON

05003050000064168-E0QG4irSXr7K

12:00:29

68

5,170.0000

XLON

05003050000065227-E0QG4irSXr9V

12:00:29

111

5,170.0000

XLON

07003070000065227-E0QG4irSXr9X

12:02:51

166

5,182.0000

XLON

07003070000066096-E0QG4irSXtCO

12:03:23

63

5,182.0000

XLON

05003050000066181-E0QG4irSXtjd

12:06:32

63

5,192.0000

XLON

05003050000067041-E0QG4irSXwR3

12:06:32

107

5,192.0000

XLON

05003050000067041-E0QG4irSXwR7

12:07:04

63

5,190.0000

XLON

07003070000067322-E0QG4irSXwqd

12:07:05

255

5,188.0000

XLON

07003070000066895-E0QG4irSXwt1

12:08:03

110

5,186.0000

XLON

07003070000067793-E0QG4irSXxaT

12:08:03

53

5,186.0000

XLON

07003070000067793-E0QG4irSXxaV

12:12:33

266

5,188.0000

XLON

05003050000068532-E0QG4irSY1Z2

12:12:59

198

5,186.0000

XLON

05003050000068156-E0QG4irSY1pF

12:12:59

163

5,184.0000

XLON

05003050000067653-E0QG4irSY1q2

12:14:44

140

5,184.0000

XLON

07003070000069554-E0QG4irSY2gT

12:16:05

78

5,184.0000

XLON

05003050000069847-E0QG4irSY3s3

12:16:05

44

5,184.0000

XLON

05003050000069847-E0QG4irSY3s5

12:17:45

110

5,184.0000

XLON

07003070000070293-E0QG4irSY56I

12:17:45

51

5,184.0000

XLON

07003070000070293-E0QG4irSY56K

12:17:45

15

5,184.0000

XLON

07003070000070293-E0QG4irSY56M

12:17:54

142

5,182.0000

XLON

05003050000069392-E0QG4irSY5FF

12:21:49

146

5,184.0000

XLON

07003070000070987-E0QG4irSY7pC

12:22:19

186

5,182.0000

XLON

05003050000070621-E0QG4irSY86Z

12:22:19

80

5,180.0000

XLON

07003070000070988-E0QG4irSY87M

12:23:02

134

5,178.0000

XLON

07003070000071663-E0QG4irSY8ff

12:25:43

131

5,186.0000

XLON

05003050000072134-E0QG4irSYB3N

12:26:41

154

5,186.0000

XLON

05003050000072452-E0QG4irSYBbd

12:27:02

157

5,184.0000

XLON

05003050000072053-E0QG4irSYBjz

12:29:55

192

5,178.0000

XLON

07003070000073520-E0QG4irSYDYk

12:32:23

189

5,176.0000

XLON

05003050000073945-E0QG4irSYFtD

12:32:23

170

5,174.0000

XLON

05003050000072975-E0QG4irSYFte

12:33:33

130

5,176.0000

XLON

05003050000074410-E0QG4irSYHIX

12:37:35

45

5,182.0000

XLON

05003050000075688-E0QG4irSYKE1

12:37:57

230

5,180.0000

XLON

07003070000075573-E0QG4irSYKPz

12:39:06

118

5,178.0000

XLON

05003050000074827-E0QG4irSYLJk

12:39:44

192

5,178.0000

XLON

07003070000076431-E0QG4irSYLk5

12:40:13

108

5,176.0000

XLON

05003050000076206-E0QG4irSYM9H

12:40:13

55

5,176.0000

XLON

05003050000076206-E0QG4irSYM9J

12:40:33

111

5,174.0000

XLON

07003070000076432-E0QG4irSYMMD

12:40:33

22

5,174.0000

XLON

07003070000076432-E0QG4irSYMMG

12:41:17

95

5,174.0000

XLON

05003050000076719-E0QG4irSYMxh

12:41:35

103

5,164.0000

XLON

05003050000076811-E0QG4irSYN91

12:42:46

108

5,164.0000

XLON

05003050000077290-E0QG4irSYOHH

12:46:09

55

5,160.0000

XLON

07003070000078326-E0QG4irSYRhH

12:46:09

82

5,160.0000

XLON

07003070000078326-E0QG4irSYRhJ

12:48:07

73

5,162.0000

XLON

05003050000079095-E0QG4irSYTDZ

12:48:07

83

5,162.0000

XLON

05003050000079095-E0QG4irSYTDd

12:48:29

199

5,160.0000

XLON

07003070000079157-E0QG4irSYTPs

12:51:56

213

5,164.0000

XLON

07003070000080164-E0QG4irSYWDC

12:51:56

108

5,164.0000

XLON

07003070000080165-E0QG4irSYWDE

12:53:01

164

5,162.0000

XLON

07003070000080675-E0QG4irSYX6N

12:53:13

148

5,160.0000

XLON

07003070000080633-E0QG4irSYXH0

12:55:27

75

5,152.0000

XLON

07003070000081174-E0QG4irSYYqc

12:55:27

21

5,152.0000

XLON

07003070000081174-E0QG4irSYYqe

12:57:16

126

5,150.0000

XLON

07003070000081800-E0QG4irSYaQ7

12:58:11

79

5,150.0000

XLON

07003070000082516-E0QG4irSYbP3

13:00:02

24

5,150.0000

XLON

05003050000082941-E0QG4irSYca2

13:00:02

103

5,150.0000

XLON

05003050000082941-E0QG4irSYca4

13:00:02

27

5,150.0000

XLON

05003050000082941-E0QG4irSYca6

13:00:21

182

5,148.0000

XLON

05003050000082768-E0QG4irSYczL

13:01:05

103

5,152.0000

XLON

07003070000083614-E0QG4irSYdhL

13:01:05

2

5,152.0000

XLON

07003070000083614-E0QG4irSYdhN

13:02:37

13

5,158.0000

XLON

07003070000084002-E0QG4irSYfVi

13:02:37

98

5,158.0000

XLON

07003070000084002-E0QG4irSYfVk

13:02:56

126

5,154.0000

XLON

07003070000083867-E0QG4irSYfoH

13:05:09

120

5,148.0000

XLON

07003070000084979-E0QG4irSYiJM

13:06:32

131

5,154.0000

XLON

07003070000085755-E0QG4irSYje2

13:06:32

112

5,152.0000

XLON

05003050000085572-E0QG4irSYjeg

13:06:32

183

5,152.0000

XLON

07003070000085747-E0QG4irSYjee

13:12:01

218

5,158.0000

XLON

07003070000087483-E0QG4irSYnHS

13:12:01

178

5,156.0000

XLON

05003050000087161-E0QG4irSYnHr

13:12:01

9

5,156.0000

XLON

05003050000087161-E0QG4irSYnHt

13:12:04

125

5,154.0000

XLON

05003050000087325-E0QG4irSYnJd

13:13:59

87

5,156.0000

XLON

05003050000087815-E0QG4irSYp3U

13:16:07

88

5,148.0000

XLON

05003050000088055-E0QG4irSYr2S

13:16:55

83

5,148.0000

XLON

05003050000088837-E0QG4irSYrYf

13:18:56

199

5,162.0000

XLON

07003070000089780-E0QG4irSYtKt

13:18:56

173

5,160.0000

XLON

07003070000089742-E0QG4irSYtL3

13:19:09

48

5,160.0000

XLON

07003070000089742-E0QG4irSYtcU

13:19:10

73

5,158.0000

XLON

07003070000089781-E0QG4irSYtfd

13:21:15

96

5,158.0000

XLON

05003050000089967-E0QG4irSYvOY

13:21:23

96

5,154.0000

XLON

07003070000090031-E0QG4irSYvVZ

13:25:47

139

5,168.0000

XLON

07003070000091555-E0QG4irSYzKE

13:29:31

74

5,176.0000

XLON

05003050000092923-E0QG4irSZ2Nq

13:29:31

30

5,176.0000

XLON

05003050000092924-E0QG4irSZ2Nu

13:29:31

285

5,176.0000

XLON

07003070000093099-E0QG4irSZ2Ns

13:29:31

30

5,176.0000

XLON

05003050000092924-E0QG4irSZ2Nw

13:29:31

68

5,176.0000

XLON

05003050000092925-E0QG4irSZ2Ny

13:30:01

171

5,174.0000

XLON

07003070000093100-E0QG4irSZ31x

13:30:08

143

5,172.0000

XLON

07003070000093309-E0QG4irSZ3GW

13:32:01

169

5,170.0000

XLON

05003050000095238-E0QG4irSZ4g6

13:32:16

141

5,168.0000

XLON

07003070000095432-E0QG4irSZ4xM

13:33:09

182

5,168.0000

XLON

05003050000096212-E0QG4irSZ5WA

13:33:09

145

5,166.0000

XLON

07003070000096413-E0QG4irSZ5WT

13:36:01

98

5,162.0000

XLON

07003070000097338-E0QG4irSZ7PC

13:38:18

119

5,158.0000

XLON

05003050000097134-E0QG4irSZ9EN

13:38:32

8

5,158.0000

XLON

05003050000097134-E0QG4irSZ9Jm

13:38:49

124

5,154.0000

XLON

05003050000097864-E0QG4irSZ9V7

13:39:30

109

5,152.0000

XLON

07003070000098424-E0QG4irSZ9ry

13:39:54

62

5,154.0000

XLON

05003050000099354-E0QG4irSZA8k

13:39:54

112

5,154.0000

XLON

07003070000099587-E0QG4irSZA8i

13:41:37

212

5,154.0000

XLON

07003070000100238-E0QG4irSZBFS

13:41:39

140

5,152.0000

XLON

05003050000099880-E0QG4irSZBHo

13:41:39

1

5,152.0000

XLON

05003050000099880-E0QG4irSZBHw

13:42:50

19

5,152.0000

XLON

07003070000100823-E0QG4irSZBxV

13:42:50

130

5,152.0000

XLON

07003070000100823-E0QG4irSZBxX

13:44:50

91

5,156.0000

XLON

05003050000101033-E0QG4irSZDSJ

13:45:40

61

5,154.0000

XLON

07003070000101474-E0QG4irSZEBj

13:45:48

64

5,152.0000

XLON

07003070000100828-E0QG4irSZEIq

13:46:30

175

5,150.0000

XLON

05003050000101270-E0QG4irSZEuM

13:46:30

116

5,148.0000

XLON

05003050000101999-E0QG4irSZEvS

13:47:50

77

5,138.0000

XLON

05003050000102723-E0QG4irSZGIM

13:47:50

46

5,138.0000

XLON

05003050000102723-E0QG4irSZGIQ

13:49:45

164

5,138.0000

XLON

05003050000103649-E0QG4irSZHTr

13:49:45

6

5,138.0000

XLON

05003050000103649-E0QG4irSZHTt

13:51:13

19

5,144.0000

XLON

07003070000104435-E0QG4irSZIMj

13:51:54

185

5,146.0000

XLON

05003050000104368-E0QG4irSZImf

13:55:18

72

5,148.0000

XLON

05003050000105296-E0QG4irSZKvA

13:55:18

74

5,148.0000

XLON

05003050000105296-E0QG4irSZKvF

13:57:31

199

5,158.0000

XLON

05003050000106371-E0QG4irSZMjF

13:57:47

42

5,158.0000

XLON

07003070000106738-E0QG4irSZMoR

13:58:26

184

5,158.0000

XLON

07003070000106936-E0QG4irSZNDK

13:58:26

7

5,158.0000

XLON

07003070000106936-E0QG4irSZNDN

13:58:26

275

5,156.0000

XLON

05003050000105964-E0QG4irSZNDv

13:58:26

66

5,154.0000

XLON

07003070000105955-E0QG4irSZNEj

13:58:32

67

5,152.0000

XLON

05003050000106530-E0QG4irSZNLq

13:59:54

150

5,158.0000

XLON

05003050000107152-E0QG4irSZOH4

13:59:54

137

5,156.0000

XLON

05003050000107061-E0QG4irSZOHi

14:01:39

140

5,156.0000

XLON

07003070000108023-E0QG4irSZPux

14:03:52

222

5,156.0000

XLON

05003050000108485-E0QG4irSZRzT

14:05:17

51

5,156.0000

XLON

07003070000109371-E0QG4irSZT4l

14:05:17

131

5,156.0000

XLON

07003070000109371-E0QG4irSZT4n

14:08:22

178

5,160.0000

XLON

05003050000110106-E0QG4irSZUqa

14:08:23

243

5,158.0000

XLON

05003050000109750-E0QG4irSZUrJ

14:08:23

81

5,156.0000

XLON

07003070000110272-E0QG4irSZUsE

14:08:23

67

5,156.0000

XLON

07003070000110422-E0QG4irSZUsG

14:12:45

175

5,148.0000

XLON

05003050000111636-E0QG4irSZXyF

14:12:45

199

5,146.0000

XLON

07003070000110995-E0QG4irSZXyo

14:12:45

77

5,144.0000

XLON

05003050000110835-E0QG4irSZXzp

14:13:45

173

5,148.0000

XLON

07003070000112362-E0QG4irSZYlp

14:15:43

203

5,148.0000

XLON

07003070000113140-E0QG4irSZaZA

14:15:50

164

5,146.0000

XLON

07003070000112279-E0QG4irSZafs

14:18:00

134

5,146.0000

XLON

05003050000113801-E0QG4irSZd2u

14:18:00

105

5,144.0000

XLON

07003070000113749-E0QG4irSZd43

14:19:04

29

5,144.0000

XLON

07003070000113749-E0QG4irSZe2a

14:19:40

127

5,144.0000

XLON

05003050000114884-E0QG4irSZesI

14:19:40

79

5,144.0000

XLON

05003050000114884-E0QG4irSZesL

14:22:40

221

5,146.0000

XLON

05003050000115855-E0QG4irSZhff

14:23:29

188

5,144.0000

XLON

07003070000115753-E0QG4irSZiIe

14:23:32

221

5,142.0000

XLON

05003050000116225-E0QG4irSZiLw

14:25:39

237

5,146.0000

XLON

05003050000116989-E0QG4irSZk8x

14:25:40

225

5,144.0000

XLON

05003050000116961-E0QG4irSZkAa

14:25:51

126

5,138.0000

XLON

07003070000117706-E0QG4irSZkOT

14:26:10

197

5,136.0000

XLON

05003050000117660-E0QG4irSZksL

14:26:55

179

5,134.0000

XLON

07003070000117850-E0QG4irSZlU3

14:27:57

179

5,136.0000

XLON

05003050000118470-E0QG4irSZma7

14:27:57

104

5,136.0000

XLON

07003070000118632-E0QG4irSZma9

14:28:00

75

5,134.0000

XLON

07003070000118398-E0QG4irSZmhT

14:29:28

253

5,134.0000

XLON

05003050000119651-E0QG4irSZoMC

14:30:01

99

5,132.0000

XLON

07003070000119868-E0QG4irSZpz0

14:30:35

233

5,130.0000

XLON

05003050000117661-E0QG4irSZsgU

14:30:35

110

5,130.0000

XLON

05003050000120217-E0QG4irSZsgY

14:31:20

453

5,126.0000

XLON

05003050000122138-E0QG4irSZvhT

14:31:27

198

5,124.0000

XLON

07003070000122086-E0QG4irSZw4W

14:33:05

297

5,148.0000

XLON

07003070000124889-E0QG4irSa39H

14:33:25

378

5,146.0000

XLON

05003050000124358-E0QG4irSa44k

14:33:25

162

5,146.0000

XLON

05003050000124730-E0QG4irSa44m

14:34:37

235

5,136.0000

XLON

07003070000126570-E0QG4irSa8jZ

14:34:38

294

5,134.0000

XLON

05003050000126393-E0QG4irSa8kv

14:36:50

249

5,144.0000

XLON

05003050000129020-E0QG4irSaGdb

14:37:33

100

5,156.0000

XLON

05003050000129620-E0QG4irSaIiw

14:37:33

61

5,156.0000

XLON

05003050000129620-E0QG4irSaIiz

14:37:57

276

5,156.0000

XLON

05003050000130483-E0QG4irSaJjo

14:38:07

68

5,154.0000

XLON

07003070000130678-E0QG4irSaKFB

14:38:24

139

5,152.0000

XLON

05003050000129589-E0QG4irSaLDs

14:38:24

69

5,152.0000

XLON

05003050000130731-E0QG4irSaLDw

14:39:33

211

5,156.0000

XLON

05003050000132271-E0QG4irSaOaO

14:39:33

243

5,156.0000

XLON

07003070000132489-E0QG4irSaOaM

14:42:10

205

5,180.0000

XLON

07003070000135256-E0QG4irSaUrp

14:42:47

205

5,188.0000

XLON

05003050000135693-E0QG4irSaW3X

14:43:12

107

5,186.0000

XLON

07003070000135932-E0QG4irSaWs0

14:43:12

71

5,184.0000

XLON

05003050000135694-E0QG4irSaWuE

14:43:12

123

5,184.0000

XLON

07003070000135386-E0QG4irSaWuC

14:44:33

73

5,212.0000

XLON

05003050000137506-E0QG4irSaZe6

14:44:33

309

5,212.0000

XLON

07003070000137744-E0QG4irSaZe4

14:44:35

120

5,210.0000

XLON

05003050000136984-E0QG4irSaZrY

14:44:35

69

5,210.0000

XLON

07003070000137745-E0QG4irSaZra

14:44:38

143

5,210.0000

XLON

07003070000137745-E0QG4irSaZxv

14:46:40

162

5,224.0000

XLON

05003050000140097-E0QG4irSafBl

14:46:40

44

5,224.0000

XLON

05003050000140097-E0QG4irSafBp

14:46:44

137

5,220.0000

XLON

07003070000140083-E0QG4irSafLa

14:46:44

68

5,218.0000

XLON

05003050000140115-E0QG4irSafMd

14:48:02

172

5,196.0000

XLON

05003050000141300-E0QG4irSaiqt

14:48:02

157

5,194.0000

XLON

07003070000141596-E0QG4irSairZ

14:48:14

29

5,190.0000

XLON

05003050000141301-E0QG4irSajYQ

14:48:14

128

5,190.0000

XLON

05003050000141301-E0QG4irSajYS

14:49:45

203

5,192.0000

XLON

07003070000143148-E0QG4irSamNi

14:49:45

162

5,190.0000

XLON

05003050000142849-E0QG4irSamOR

14:50:35

60

5,190.0000

XLON

07003070000143948-E0QG4irSapQW

14:51:32

65

5,184.0000

XLON

07003070000144979-E0QG4irSaroo

14:51:32

114

5,184.0000

XLON

07003070000144979-E0QG4irSaroq

14:52:47

98

5,190.0000

XLON

05003050000145567-E0QG4irSatto

14:53:23

239

5,194.0000

XLON

07003070000146661-E0QG4irSavSa

14:54:42

294

5,196.0000

XLON

07003070000147698-E0QG4irSaxg7

14:54:42

3

5,196.0000

XLON

07003070000147698-E0QG4irSaxgA

14:55:06

188

5,192.0000

XLON

05003050000146139-E0QG4irSayH0

14:56:44

242

5,186.0000

XLON

05003050000149082-E0QG4irSb1Xq

14:56:56

66

5,184.0000

XLON

07003070000149280-E0QG4irSb1xy

14:57:29

104

5,190.0000

XLON

05003050000150170-E0QG4irSb3Ri

14:57:29

40

5,190.0000

XLON

05003050000150170-E0QG4irSb3Rs

14:58:05

199

5,194.0000

XLON

07003070000151188-E0QG4irSb56a

14:58:33

147

5,192.0000

XLON

05003050000150815-E0QG4irSb5w7

14:59:01

78

5,194.0000

XLON

05003050000152022-E0QG4irSb6fl

14:59:36

202

5,192.0000

XLON

07003070000152779-E0QG4irSb7US

14:59:37

199

5,190.0000

XLON

05003050000150975-E0QG4irSb7VZ

14:59:38

202

5,188.0000

XLON

05003050000152565-E0QG4irSb7Yf

15:02:20

237

5,210.0000

XLON

07003070000155715-E0QG4irSbDMT

15:02:21

203

5,208.0000

XLON

05003050000155462-E0QG4irSbDNm

15:02:59

1

5,212.0000

XLON

07003070000156515-E0QG4irSbEdq

15:03:44

185

5,224.0000

XLON

07003070000157187-E0QG4irSbGaX

15:04:11

168

5,222.0000

XLON

07003070000157164-E0QG4irSbHXI

15:04:36

119

5,222.0000

XLON

05003050000157736-E0QG4irSbIMJ

15:04:36

159

5,222.0000

XLON

05003050000157736-E0QG4irSbIMR

15:04:46

168

5,220.0000

XLON

07003070000157781-E0QG4irSbIhT

15:05:14

142

5,214.0000

XLON

07003070000158273-E0QG4irSbJZ4

15:07:17

201

5,246.0000

XLON

05003050000159615-E0QG4irSbNtx

15:07:17

166

5,246.0000

XLON

07003070000159866-E0QG4irSbNtz

15:07:17

101

5,246.0000

XLON

05003050000159775-E0QG4irSbNu1

15:07:48

155

5,240.0000

XLON

07003070000160690-E0QG4irSbP2J

15:07:49

11

5,240.0000

XLON

07003070000160690-E0QG4irSbP41

15:12:59

110

5,246.0000

XLON

05003050000160907-E0QG4irSbait

15:12:59

121

5,246.0000

XLON

07003070000161067-E0QG4irSbair

15:12:59

55

5,246.0000

XLON

05003050000162337-E0QG4irSbaix

15:12:59

92

5,246.0000

XLON

05003050000162311-E0QG4irSbaj1

15:12:59

11

5,246.0000

XLON

07003070000162437-E0QG4irSbaiv

15:12:59

104

5,246.0000

XLON

07003070000162835-E0QG4irSbaiz

15:12:59

76

5,246.0000

XLON

07003070000162834-E0QG4irSbaj3

15:12:59

18

5,246.0000

XLON

07003070000162897-E0QG4irSbaj5

15:12:59

37

5,246.0000

XLON

07003070000163511-E0QG4irSbaj7

15:16:51

121

5,246.0000

XLON

05003050000167746-E0QG4irSbh9w

15:16:53

294

5,246.0000

XLON

05003050000167787-E0QG4irSbhGj

15:16:53

319

5,246.0000

XLON

07003070000167913-E0QG4irSbhGh

15:17:09

245

5,242.0000

XLON

07003070000167914-E0QG4irSbhbD

15:17:09

343

5,242.0000

XLON

07003070000167940-E0QG4irSbhbF

15:17:31

211

5,236.0000

XLON

05003050000168052-E0QG4irSbiNG

15:18:37

248

5,226.0000

XLON

07003070000169057-E0QG4irSbkL0

15:18:38

242

5,224.0000

XLON

05003050000168937-E0QG4irSbkNT

15:18:38

6

5,224.0000

XLON

05003050000168937-E0QG4irSbkNV

15:19:29

77

5,222.0000

XLON

07003070000169624-E0QG4irSblWf

15:20:12

99

5,218.0000

XLON

05003050000170203-E0QG4irSbmSF

15:20:29

74

5,218.0000

XLON

05003050000170203-E0QG4irSbmoy

15:21:30

185

5,218.0000

XLON

07003070000170913-E0QG4irSboH3

15:23:11

253

5,224.0000

XLON

05003050000172307-E0QG4irSbrGY

15:24:41

166

5,222.0000

XLON

05003050000172299-E0QG4irSbt1S

15:24:41

63

5,222.0000

XLON

07003070000172452-E0QG4irSbt1W

15:24:49

121

5,220.0000

XLON

05003050000172866-E0QG4irSbtBy

15:24:49

70

5,220.0000

XLON

07003070000174155-E0QG4irSbtC0

15:26:00

65

5,218.0000

XLON

05003050000172308-E0QG4irSbvAe

15:26:44

151

5,218.0000

XLON

05003050000175629-E0QG4irSbwJW

15:28:52

175

5,224.0000

XLON

07003070000177077-E0QG4irSbzXT

15:28:52

144

5,224.0000

XLON

07003070000177077-E0QG4irSbzXW

15:29:02

343

5,220.0000

XLON

05003050000176695-E0QG4irSbzjT

15:29:46

195

5,222.0000

XLON

07003070000177818-E0QG4irSc17e

15:29:46

36

5,222.0000

XLON

07003070000177818-E0QG4irSc17g

15:29:52

88

5,220.0000

XLON

05003050000177486-E0QG4irSc1Dm

15:29:52

42

5,220.0000

XLON

05003050000177486-E0QG4irSc1Do

15:29:52

147

5,220.0000

XLON

05003050000177486-E0QG4irSc1Dt

15:31:26

58

5,218.0000

XLON

05003050000178881-E0QG4irSc407

15:31:26

28

5,218.0000

XLON

05003050000178881-E0QG4irSc409

15:31:45

19

5,216.0000

XLON

05003050000178222-E0QG4irSc4TD

15:31:45

166

5,216.0000

XLON

05003050000178222-E0QG4irSc4TI

15:32:58

214

5,214.0000

XLON

05003050000178618-E0QG4irSc6fU

15:33:22

79

5,212.0000

XLON

07003070000179283-E0QG4irSc7Sj

15:33:22

125

5,212.0000

XLON

07003070000179283-E0QG4irSc7Sl

15:34:01

366

5,210.0000

XLON

05003050000180338-E0QG4irSc8en

15:34:35

257

5,208.0000

XLON

07003070000181780-E0QG4irSc9Xl

15:36:04

239

5,206.0000

XLON

05003050000181655-E0QG4irScBll

15:36:55

236

5,214.0000

XLON

05003050000183739-E0QG4irScCtb

15:36:55

141

5,214.0000

XLON

07003070000183896-E0QG4irScCtd

15:36:56

94

5,210.0000

XLON

07003070000183927-E0QG4irScCxl

15:38:07

193

5,208.0000

XLON

05003050000184766-E0QG4irScEZO

15:38:07

222

5,206.0000

XLON

05003050000184399-E0QG4irScEa5

15:38:07

74

5,204.0000

XLON

07003070000184929-E0QG4irScEab

15:39:36

150

5,206.0000

XLON

05003050000185886-E0QG4irScHSx

15:39:41

150

5,204.0000

XLON

07003070000186036-E0QG4irScHbL

15:39:41

74

5,202.0000

XLON

05003050000185888-E0QG4irScHbj

15:39:41

130

5,202.0000

XLON

05003050000185888-E0QG4irScHbs

15:41:31

155

5,204.0000

XLON

05003050000187380-E0QG4irScKVb

15:41:32

145

5,202.0000

XLON

05003050000187346-E0QG4irScKX1

15:41:51

61

5,196.0000

XLON

05003050000187446-E0QG4irScL1t

15:44:08

188

5,190.0000

XLON

05003050000189424-E0QG4irScOQT

15:44:40

228

5,188.0000

XLON

05003050000188566-E0QG4irScPDA

15:46:17

279

5,196.0000

XLON

07003070000191249-E0QG4irScRy1

15:47:20

248

5,208.0000

XLON

07003070000191993-E0QG4irScTw6

15:48:30

204

5,208.0000

XLON

05003050000192090-E0QG4irScVaW

15:48:31

74

5,206.0000

XLON

05003050000191782-E0QG4irScVdm

15:48:31

85

5,206.0000

XLON

07003070000192316-E0QG4irScVdu

15:48:31

204

5,204.0000

XLON

05003050000192092-E0QG4irScVeY

15:48:34

68

5,202.0000

XLON

05003050000192680-E0QG4irScVjO

15:49:40

213

5,204.0000

XLON

07003070000193762-E0QG4irScXFR

15:49:59

213

5,202.0000

XLON

05003050000193536-E0QG4irScXco

15:50:05

66

5,198.0000

XLON

07003070000193956-E0QG4irScXv8

15:51:10

151

5,206.0000

XLON

07003070000194980-E0QG4irScaNi

15:51:42

181

5,202.0000

XLON

07003070000194969-E0QG4irScbTf

15:52:14

121

5,200.0000

XLON

05003050000194764-E0QG4irSccmP

15:52:57

138

5,196.0000

XLON

07003070000196337-E0QG4irSce2Y

15:52:57

24

5,196.0000

XLON

07003070000196337-E0QG4irSce2b

15:53:11

191

5,194.0000

XLON

05003050000196046-E0QG4irScePj

15:54:45

179

5,184.0000

XLON

05003050000197700-E0QG4irSchaF

15:54:46

212

5,180.0000

XLON

05003050000197459-E0QG4irSchfj

15:56:44

198

5,184.0000

XLON

05003050000199319-E0QG4irSclD7

15:56:44

108

5,182.0000

XLON

05003050000199320-E0QG4irSclEm

15:56:44

252

5,182.0000

XLON

07003070000199182-E0QG4irSclEk

15:57:56

88

5,184.0000

XLON

07003070000200471-E0QG4irScnms

15:57:56

129

5,184.0000

XLON

07003070000200471-E0QG4irScnmv

15:59:29

218

5,184.0000

XLON

07003070000201893-E0QG4irScsOB

15:59:29

4

5,184.0000

XLON

07003070000201893-E0QG4irScsOF

15:59:33

167

5,182.0000

XLON

05003050000200153-E0QG4irScsiD

16:00:13

117

5,180.0000

XLON

07003070000200715-E0QG4irScuj8

16:01:09

241

5,182.0000

XLON

07003070000203364-E0QG4irScxYI

16:01:11

81

5,180.0000

XLON

05003050000203183-E0QG4irScxnL

16:01:37

161

5,178.0000

XLON

07003070000203172-E0QG4irSczGH

16:02:56

310

5,176.0000

XLON

07003070000204796-E0QG4irSd36A

16:02:56

332

5,174.0000

XLON

07003070000204775-E0QG4irSd37P

16:02:57

110

5,172.0000

XLON

05003050000204577-E0QG4irSd38j

16:05:02

202

5,174.0000

XLON

07003070000207072-E0QG4irSd7Xj

16:05:48

168

5,170.0000

XLON

05003050000206550-E0QG4irSd9hc

16:05:48

168

5,168.0000

XLON

05003050000206790-E0QG4irSd9is

16:06:09

109

5,150.0000

XLON

07003070000208236-E0QG4irSdB0t

16:06:09

126

5,150.0000

XLON

07003070000208236-E0QG4irSdB0v

16:06:09

235

5,148.0000

XLON

05003050000207974-E0QG4irSdB1n

16:06:09

218

5,146.0000

XLON

07003070000208237-E0QG4irSdB2H

16:07:48

81

5,140.0000

XLON

07003070000209656-E0QG4irSdEx5

16:07:56

169

5,138.0000

XLON

05003050000209397-E0QG4irSdFCS

16:09:28

9

5,168.0000

XLON

07003070000210880-E0QG4irSdIEU

16:09:28

252

5,168.0000

XLON

07003070000210880-E0QG4irSdIEW

16:09:43

83

5,166.0000

XLON

05003050000210612-E0QG4irSdIkn

16:09:49

201

5,164.0000

XLON

07003070000210881-E0QG4irSdIuQ

16:11:44

244

5,160.0000

XLON

07003070000213100-E0QG4irSdOdW

16:11:44

203

5,158.0000

XLON

05003050000212415-E0QG4irSdOdv

16:11:44

203

5,156.0000

XLON

07003070000213101-E0QG4irSdOeZ

16:12:49

59

5,158.0000

XLON

07003070000214157-E0QG4irSdRH1

16:12:49

104

5,158.0000

XLON

07003070000214157-E0QG4irSdRH3

16:14:32

112

5,160.0000

XLON

07003070000215850-E0QG4irSdVtT

16:14:32

230

5,160.0000

XLON

07003070000215850-E0QG4irSdVtV

16:15:00

241

5,156.0000

XLON

07003070000214159-E0QG4irSdX3O

16:15:00

174

5,156.0000

XLON

07003070000215852-E0QG4irSdX3Q

16:16:30

194

5,152.0000

XLON

05003050000216565-E0QG4irSdbj7

16:16:30

82

5,152.0000

XLON

05003050000216565-E0QG4irSdbjA

16:16:30

350

5,150.0000

XLON

05003050000216543-E0QG4irSdbjS

16:16:30

150

5,148.0000

XLON

07003070000216785-E0QG4irSdbkD

16:17:58

1

5,158.0000

XLON

07003070000216851-E0QG4irSdflE

16:17:59

231

5,158.0000

XLON

07003070000216851-E0QG4irSdflm

16:19:12

255

5,156.0000

XLON

05003050000216630-E0QG4irSdiqk

16:20:30

381

5,160.0000

XLON

07003070000217032-E0QG4irSdmWS

16:21:58

127

5,162.0000

XLON

07003070000217106-E0QG4irSdpje

16:21:58

221

5,162.0000

XLON

07003070000217106-E0QG4irSdpjh

16:22:12

349

5,160.0000

XLON

05003050000216842-E0QG4irSdqKm

16:22:56

211

5,166.0000

XLON

05003050000216929-E0QG4irSdsIU

16:22:56

145

5,166.0000

XLON

05003050000216929-E0QG4irSdsIX

16:23:14

327

5,166.0000

XLON

07003070000217188-E0QG4irSdtCg

16:23:14

21

5,166.0000

XLON

07003070000217188-E0QG4irSdtDC

16:24:31

279

5,178.0000

XLON

07003070000217272-E0QG4irSdxG2

16:24:31

154

5,178.0000

XLON

07003070000217272-E0QG4irSdxG4

16:25:54

263

5,190.0000

XLON

05003050000217141-E0QG4irSe1pg

16:25:55

303

5,186.0000

XLON

05003050000217134-E0QG4irSe1vD

16:26:23

160

5,190.0000

XLON

05003050000217183-E0QG4irSe3bT

16:27:05

200

5,188.0000

XLON

05003050000217175-E0QG4irSe5dd

16:27:20

66

5,186.0000

XLON

05003050000217184-E0QG4irSe6RK

16:28:03

90

5,186.0000

XLON

05003050000217261-E0QG4irSe9M8

16:28:10

60

5,184.0000

XLON

07003070000217487-E0QG4irSe9iA

16:28:10

60

5,182.0000

XLON

05003050000217262-E0QG4irSe9ir

16:28:55

31

5,182.0000

XLON

05003050000217333-E0QG4irSeBg0

 

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
 
 
POSAKBBPABKDQBD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,005.63
Change-101.21