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

15th Jan 2026 07:00

RNS Number : 9392O
Ashtead Group PLC
15 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 14 January 2026 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

70,900

 

 

Date of transaction:

14 January 2026

 

 

Average price paid per share (pence):

5,327.7247

 

 

Lowest price paid per share (pence):

5,216.0000

 

 

Highest price paid per share (pence):

5,414.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,314,797 (excluding Treasury shares), and the Company will hold 35,040,036 ordinary shares in Treasury.

 

The figure of 416,314,797 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

08:01:09

286

5,408.0000

XLON

07003070000005432-E0Pv2trYK09W

08:01:09

390

5,412.0000

XLON

05003050000005482-E0Pv2trYK07L

08:01:09

87

5,414.0000

XLON

05003050000005481-E0Pv2trYK06t

08:01:09

303

5,414.0000

XLON

05003050000005481-E0Pv2trYK06y

08:02:53

183

5,402.0000

XLON

05003050000005942-E0Pv2trYK550

08:04:55

185

5,400.0000

XLON

07003070000006212-E0Pv2trYK8M7

08:05:59

159

5,394.0000

XLON

07003070000005907-E0Pv2trYKA3U

08:07:03

111

5,402.0000

XLON

07003070000006634-E0Pv2trYKBRD

08:07:03

41

5,402.0000

XLON

07003070000006634-E0Pv2trYKBRF

08:07:50

187

5,402.0000

XLON

07003070000006726-E0Pv2trYKCCK

08:08:03

152

5,400.0000

XLON

05003050000006658-E0Pv2trYKCTh

08:10:04

222

5,394.0000

XLON

05003050000006915-E0Pv2trYKFVK

08:10:49

161

5,394.0000

XLON

07003070000006987-E0Pv2trYKGQc

08:11:26

209

5,390.0000

XLON

07003070000007075-E0Pv2trYKHG6

08:13:00

266

5,390.0000

XLON

07003070000007247-E0Pv2trYKJNk

08:15:04

285

5,396.0000

XLON

07003070000007448-E0Pv2trYKLfi

08:16:03

228

5,394.0000

XLON

07003070000007442-E0Pv2trYKMqv

08:16:03

189

5,396.0000

XLON

05003050000008040-E0Pv2trYKMqY

08:18:00

181

5,396.0000

XLON

05003050000008901-E0Pv2trYKPik

08:18:00

181

5,394.0000

XLON

07003070000008893-E0Pv2trYKPjH

08:19:21

58

5,398.0000

XLON

07003070000009840-E0Pv2trYKRGM

08:20:26

114

5,398.0000

XLON

05003050000010271-E0Pv2trYKSAH

08:21:06

154

5,398.0000

XLON

05003050000010645-E0Pv2trYKSsG

08:21:55

1

5,396.0000

XLON

05003050000010002-E0Pv2trYKTzA

08:22:51

113

5,396.0000

XLON

05003050000010002-E0Pv2trYKV9o

08:23:45

52

5,398.0000

XLON

07003070000012053-E0Pv2trYKWDp

08:25:23

197

5,400.0000

XLON

07003070000012487-E0Pv2trYKXmW

08:26:20

85

5,400.0000

XLON

07003070000013155-E0Pv2trYKYXP

08:26:20

27

5,400.0000

XLON

07003070000013155-E0Pv2trYKYXH

08:26:36

116

5,400.0000

XLON

07003070000013155-E0Pv2trYKYlu

08:27:05

117

5,398.0000

XLON

05003050000012354-E0Pv2trYKZcV

08:27:05

75

5,398.0000

XLON

07003070000012053-E0Pv2trYKZcT

08:27:50

167

5,398.0000

XLON

07003070000013896-E0Pv2trYKaLh

08:30:01

166

5,402.0000

XLON

07003070000014796-E0Pv2trYKcdz

08:30:05

167

5,400.0000

XLON

07003070000014607-E0Pv2trYKcjf

08:31:25

170

5,400.0000

XLON

05003050000015321-E0Pv2trYKe4W

08:32:41

170

5,400.0000

XLON

05003050000015956-E0Pv2trYKfS7

08:32:41

43

5,400.0000

XLON

05003050000015956-E0Pv2trYKfSA

08:34:22

121

5,398.0000

XLON

07003070000016638-E0Pv2trYKhDK

08:34:22

89

5,398.0000

XLON

07003070000016638-E0Pv2trYKhDS

08:35:25

116

5,396.0000

XLON

05003050000014854-E0Pv2trYKiQa

08:36:01

29

5,396.0000

XLON

05003050000017185-E0Pv2trYKj5j

08:36:01

93

5,396.0000

XLON

05003050000017185-E0Pv2trYKj5l

08:36:01

41

5,396.0000

XLON

05003050000017185-E0Pv2trYKj5n

08:36:01

98

5,396.0000

XLON

05003050000017185-E0Pv2trYKj5p

08:36:01

15

5,396.0000

XLON

05003050000017185-E0Pv2trYKj5r

08:37:41

52

5,396.0000

XLON

07003070000017757-E0Pv2trYKlJF

08:37:41

51

5,396.0000

XLON

07003070000017757-E0Pv2trYKlJB

08:37:41

102

5,396.0000

XLON

07003070000017757-E0Pv2trYKlJ6

08:39:21

143

5,396.0000

XLON

05003050000018237-E0Pv2trYKn5L

08:39:21

7

5,396.0000

XLON

05003050000018237-E0Pv2trYKn5N

08:39:21

59

5,396.0000

XLON

05003050000018237-E0Pv2trYKn5P

08:40:19

153

5,392.0000

XLON

05003050000012517-E0Pv2trYKnoC

08:41:28

18

5,390.0000

XLON

05003050000018793-E0Pv2trYKogc

08:41:28

144

5,390.0000

XLON

05003050000018793-E0Pv2trYKogg

08:41:35

194

5,388.0000

XLON

07003070000018786-E0Pv2trYKosx

08:41:53

156

5,384.0000

XLON

05003050000017177-E0Pv2trYKp6k

08:42:48

75

5,382.0000

XLON

05003050000019478-E0Pv2trYKqFJ

08:43:16

93

5,378.0000

XLON

07003070000019443-E0Pv2trYKqes

08:43:16

11

5,378.0000

XLON

07003070000019443-E0Pv2trYKqeu

08:43:26

125

5,374.0000

XLON

05003050000019422-E0Pv2trYKqmJ

08:44:24

2

5,368.0000

XLON

07003070000019932-E0Pv2trYKrgz

08:45:22

95

5,368.0000

XLON

05003050000020163-E0Pv2trYKsZd

08:45:22

119

5,370.0000

XLON

07003070000020174-E0Pv2trYKsYh

08:45:34

104

5,364.0000

XLON

05003050000019906-E0Pv2trYKssV

08:46:24

92

5,358.0000

XLON

07003070000020485-E0Pv2trYKtXi

08:47:41

29

5,356.0000

XLON

07003070000021099-E0Pv2trYKuaz

08:48:04

85

5,358.0000

XLON

05003050000021118-E0Pv2trYKuqg

08:48:10

80

5,354.0000

XLON

05003050000020478-E0Pv2trYKuul

08:48:10

79

5,356.0000

XLON

05003050000021108-E0Pv2trYKuu2

08:49:23

85

5,358.0000

XLON

05003050000021651-E0Pv2trYKwFT

08:49:58

108

5,354.0000

XLON

07003070000021634-E0Pv2trYKwl1

08:52:03

119

5,352.0000

XLON

05003050000022377-E0Pv2trYKyMz

08:52:03

1

5,352.0000

XLON

05003050000022377-E0Pv2trYKyN4

08:54:00

108

5,354.0000

XLON

05003050000023081-E0Pv2trYKzqM

08:54:43

108

5,352.0000

XLON

05003050000022905-E0Pv2trYL0F2

08:55:53

112

5,358.0000

XLON

07003070000023621-E0Pv2trYL1L9

08:57:23

116

5,358.0000

XLON

07003070000024084-E0Pv2trYL2XS

08:58:07

139

5,356.0000

XLON

05003050000023960-E0Pv2trYL39m

08:59:57

179

5,356.0000

XLON

05003050000025304-E0Pv2trYL4vm

09:01:56

186

5,358.0000

XLON

07003070000026197-E0Pv2trYL7g4

09:02:12

155

5,356.0000

XLON

07003070000025980-E0Pv2trYL7sQ

09:03:27

128

5,356.0000

XLON

07003070000026875-E0Pv2trYL906

09:04:21

145

5,356.0000

XLON

07003070000027690-E0Pv2trYL9cP

09:04:52

114

5,354.0000

XLON

05003050000026697-E0Pv2trYLA2E

09:07:25

172

5,356.0000

XLON

05003050000029094-E0Pv2trYLC5l

09:07:29

52

5,354.0000

XLON

05003050000026697-E0Pv2trYLC7d

09:07:29

80

5,354.0000

XLON

05003050000028707-E0Pv2trYLC7f

09:08:25

143

5,352.0000

XLON

07003070000029305-E0Pv2trYLCmX

09:11:25

180

5,356.0000

XLON

07003070000030379-E0Pv2trYLFL8

09:11:32

132

5,354.0000

XLON

07003070000029986-E0Pv2trYLFWC

09:12:00

120

5,352.0000

XLON

05003050000029874-E0Pv2trYLFmF

09:14:52

132

5,354.0000

XLON

05003050000031468-E0Pv2trYLIHf

09:16:01

41

5,354.0000

XLON

05003050000032297-E0Pv2trYLJLh

09:16:01

118

5,354.0000

XLON

05003050000032297-E0Pv2trYLJLj

09:16:25

97

5,352.0000

XLON

07003070000031370-E0Pv2trYLJmY

09:16:25

24

5,352.0000

XLON

07003070000031370-E0Pv2trYLJmW

09:19:56

140

5,354.0000

XLON

07003070000032768-E0Pv2trYLMRi

09:22:37

225

5,356.0000

XLON

05003050000034467-E0Pv2trYLOKX

09:23:01

212

5,356.0000

XLON

07003070000034455-E0Pv2trYLOdT

09:24:22

218

5,362.0000

XLON

07003070000035090-E0Pv2trYLPdt

09:24:24

134

5,360.0000

XLON

05003050000035099-E0Pv2trYLPfX

09:26:20

155

5,370.0000

XLON

07003070000035715-E0Pv2trYLRWR

09:26:25

155

5,366.0000

XLON

05003050000035661-E0Pv2trYLRdi

09:27:44

129

5,364.0000

XLON

07003070000036215-E0Pv2trYLSUa

09:37:51

197

5,368.0000

XLON

05003050000038481-E0Pv2trYLYzv

09:38:19

160

5,368.0000

XLON

05003050000039874-E0Pv2trYLZND

09:38:19

89

5,368.0000

XLON

05003050000039874-E0Pv2trYLZNH

09:40:37

183

5,370.0000

XLON

07003070000040717-E0Pv2trYLb9v

09:41:01

207

5,370.0000

XLON

05003050000041337-E0Pv2trYLbNG

09:42:50

248

5,372.0000

XLON

07003070000041973-E0Pv2trYLcMy

09:47:52

36

5,370.0000

XLON

05003050000042737-E0Pv2trYLgWE

09:51:03

161

5,372.0000

XLON

05003050000044944-E0Pv2trYLiXl

09:51:03

51

5,372.0000

XLON

05003050000044944-E0Pv2trYLiXe

09:51:04

234

5,372.0000

XLON

07003070000044899-E0Pv2trYLiZI

09:51:05

194

5,370.0000

XLON

05003050000042737-E0Pv2trYLiaV

09:51:05

123

5,372.0000

XLON

07003070000044907-E0Pv2trYLiaC

09:51:05

33

5,372.0000

XLON

07003070000044907-E0Pv2trYLiaE

09:51:05

199

5,372.0000

XLON

07003070000044907-E0Pv2trYLiaG

09:52:45

269

5,370.0000

XLON

07003070000045655-E0Pv2trYLjbx

09:54:25

217

5,370.0000

XLON

05003050000046326-E0Pv2trYLkmd

09:54:27

232

5,368.0000

XLON

05003050000044981-E0Pv2trYLknE

09:58:10

19

5,380.0000

XLON

07003070000047112-E0Pv2trYLo3v

09:58:10

105

5,380.0000

XLON

07003070000047112-E0Pv2trYLo3z

10:05:26

272

5,382.0000

XLON

07003070000048916-E0Pv2trYLsvc

10:05:58

181

5,382.0000

XLON

05003050000050051-E0Pv2trYLtDX

10:06:25

5

5,382.0000

XLON

07003070000050018-E0Pv2trYLtQU

10:06:25

248

5,382.0000

XLON

07003070000050018-E0Pv2trYLtQW

10:06:53

218

5,380.0000

XLON

07003070000048189-E0Pv2trYLte2

10:08:46

168

5,382.0000

XLON

05003050000050868-E0Pv2trYLujX

10:09:22

30

5,382.0000

XLON

07003070000050949-E0Pv2trYLv2u

10:09:22

41

5,382.0000

XLON

07003070000050949-E0Pv2trYLv2w

10:09:22

41

5,382.0000

XLON

07003070000050949-E0Pv2trYLv2y

10:11:02

1

5,382.0000

XLON

05003050000051518-E0Pv2trYLwG2

10:11:02

80

5,382.0000

XLON

05003050000051518-E0Pv2trYLwG4

10:11:34

7

5,382.0000

XLON

07003070000051597-E0Pv2trYLwoF

10:13:32

91

5,382.0000

XLON

05003050000051846-E0Pv2trYLy56

10:13:32

122

5,382.0000

XLON

07003070000051963-E0Pv2trYLy5A

10:14:26

22

5,382.0000

XLON

05003050000052824-E0Pv2trYLyUT

10:15:26

217

5,382.0000

XLON

05003050000052824-E0Pv2trYLzEi

10:16:45

234

5,382.0000

XLON

05003050000053668-E0Pv2trYM0CX

10:17:29

199

5,380.0000

XLON

07003070000050465-E0Pv2trYM0Vb

10:18:46

3

5,380.0000

XLON

05003050000054480-E0Pv2trYM1Rq

10:18:46

41

5,380.0000

XLON

05003050000054480-E0Pv2trYM1Rs

10:18:46

30

5,380.0000

XLON

05003050000054480-E0Pv2trYM1Ru

10:18:46

50

5,380.0000

XLON

05003050000054480-E0Pv2trYM1Rw

10:19:54

112

5,380.0000

XLON

07003070000054803-E0Pv2trYM1so

10:20:20

124

5,378.0000

XLON

05003050000054148-E0Pv2trYM2D7

10:21:02

6

5,378.0000

XLON

07003070000055421-E0Pv2trYM2eW

10:22:06

27

5,378.0000

XLON

07003070000056069-E0Pv2trYM3I6

10:22:19

101

5,376.0000

XLON

05003050000055777-E0Pv2trYM3hV

10:24:52

137

5,376.0000

XLON

07003070000057008-E0Pv2trYM6Bk

10:27:38

29

5,376.0000

XLON

07003070000058973-E0Pv2trYM8Ex

10:27:38

42

5,376.0000

XLON

07003070000058973-E0Pv2trYM8Ez

10:27:38

145

5,376.0000

XLON

07003070000058973-E0Pv2trYM8F1

10:31:45

148

5,378.0000

XLON

05003050000060354-E0Pv2trYMB7V

10:31:45

51

5,378.0000

XLON

05003050000060354-E0Pv2trYMB7X

10:32:42

190

5,382.0000

XLON

07003070000061170-E0Pv2trYMBwt

10:33:05

61

5,380.0000

XLON

07003070000061047-E0Pv2trYMC8O

10:33:05

148

5,380.0000

XLON

07003070000061047-E0Pv2trYMC8S

10:34:22

30

5,378.0000

XLON

07003070000062189-E0Pv2trYMDE9

10:35:26

5

5,378.0000

XLON

07003070000062746-E0Pv2trYME84

10:35:26

123

5,378.0000

XLON

07003070000062746-E0Pv2trYME86

10:36:20

47

5,376.0000

XLON

07003070000062433-E0Pv2trYMEsE

10:37:06

17

5,376.0000

XLON

07003070000062433-E0Pv2trYMFSY

10:37:06

52

5,376.0000

XLON

07003070000062433-E0Pv2trYMFSa

10:41:25

183

5,378.0000

XLON

07003070000064555-E0Pv2trYMHnB

10:42:42

96

5,376.0000

XLON

05003050000064486-E0Pv2trYMIhc

10:42:42

144

5,376.0000

XLON

07003070000063731-E0Pv2trYMIha

10:42:42

123

5,378.0000

XLON

07003070000065622-E0Pv2trYMIgu

10:42:42

45

5,378.0000

XLON

07003070000065622-E0Pv2trYMIgw

10:42:42

35

5,378.0000

XLON

07003070000065622-E0Pv2trYMIgy

10:42:42

35

5,378.0000

XLON

07003070000065622-E0Pv2trYMIh0

10:42:42

55

5,378.0000

XLON

07003070000065622-E0Pv2trYMIh2

10:44:22

14

5,376.0000

XLON

05003050000066336-E0Pv2trYMJt4

10:44:22

145

5,376.0000

XLON

05003050000066336-E0Pv2trYMJsy

10:46:02

123

5,378.0000

XLON

05003050000067014-E0Pv2trYMKpb

10:46:02

11

5,378.0000

XLON

05003050000067014-E0Pv2trYMKpd

10:46:25

2

5,376.0000

XLON

05003050000066336-E0Pv2trYML2n

10:47:42

152

5,376.0000

XLON

07003070000067698-E0Pv2trYMLxf

10:47:42

10

5,376.0000

XLON

07003070000067698-E0Pv2trYMLxh

10:50:26

123

5,376.0000

XLON

07003070000068949-E0Pv2trYMNj4

10:50:26

13

5,376.0000

XLON

07003070000068949-E0Pv2trYMNj6

10:50:26

27

5,376.0000

XLON

07003070000068949-E0Pv2trYMNj8

10:52:06

123

5,376.0000

XLON

05003050000069705-E0Pv2trYMOnG

10:52:06

13

5,376.0000

XLON

05003050000069705-E0Pv2trYMOnI

10:52:06

34

5,376.0000

XLON

05003050000069705-E0Pv2trYMOnK

10:52:26

147

5,374.0000

XLON

05003050000066337-E0Pv2trYMOwE

10:54:25

124

5,374.0000

XLON

07003070000070005-E0Pv2trYMQJT

10:57:41

156

5,376.0000

XLON

05003050000072106-E0Pv2trYMSZy

10:58:46

123

5,378.0000

XLON

05003050000072544-E0Pv2trYMT92

10:58:46

34

5,378.0000

XLON

05003050000072544-E0Pv2trYMT94

10:59:22

26

5,378.0000

XLON

05003050000072792-E0Pv2trYMTXS

10:59:22

123

5,378.0000

XLON

05003050000072792-E0Pv2trYMTXU

10:59:22

26

5,378.0000

XLON

05003050000072792-E0Pv2trYMTXW

10:59:22

10

5,378.0000

XLON

05003050000072792-E0Pv2trYMTXY

10:59:27

172

5,376.0000

XLON

05003050000072123-E0Pv2trYMTZj

11:05:58

170

5,378.0000

XLON

05003050000075403-E0Pv2trYMYDq

11:06:02

123

5,378.0000

XLON

07003070000075379-E0Pv2trYMYI5

11:06:02

32

5,378.0000

XLON

07003070000075379-E0Pv2trYMYI7

11:06:02

45

5,378.0000

XLON

07003070000075379-E0Pv2trYMYI9

11:07:42

158

5,378.0000

XLON

05003050000076136-E0Pv2trYMZEZ

11:09:22

29

5,378.0000

XLON

05003050000076684-E0Pv2trYMZyp

11:09:22

41

5,378.0000

XLON

05003050000076684-E0Pv2trYMZyr

11:09:54

57

5,378.0000

XLON

05003050000076857-E0Pv2trYMaBx

11:09:54

40

5,378.0000

XLON

05003050000076857-E0Pv2trYMaC1

11:11:34

32

5,378.0000

XLON

07003070000077429-E0Pv2trYMbFA

11:12:06

123

5,378.0000

XLON

05003050000077631-E0Pv2trYMbbC

11:12:06

62

5,378.0000

XLON

05003050000077631-E0Pv2trYMbbE

11:12:42

32

5,378.0000

XLON

07003070000077785-E0Pv2trYMbvp

11:12:42

123

5,378.0000

XLON

07003070000077785-E0Pv2trYMbvr

11:13:21

105

5,376.0000

XLON

07003070000073398-E0Pv2trYMcF3

11:15:18

145

5,374.0000

XLON

07003070000078333-E0Pv2trYMd5m

11:16:02

28

5,374.0000

XLON

05003050000078809-E0Pv2trYMdSP

11:16:13

28

5,374.0000

XLON

07003070000078871-E0Pv2trYMdXY

11:16:13

75

5,374.0000

XLON

07003070000078871-E0Pv2trYMdXa

11:16:59

106

5,370.0000

XLON

05003050000073236-E0Pv2trYMeKb

11:19:25

135

5,370.0000

XLON

07003070000079400-E0Pv2trYMfSC

11:21:40

177

5,370.0000

XLON

07003070000080659-E0Pv2trYMgSl

11:21:55

73

5,368.0000

XLON

07003070000079950-E0Pv2trYMgYF

11:24:18

70

5,368.0000

XLON

05003050000081387-E0Pv2trYMhv8

11:24:26

14

5,368.0000

XLON

05003050000081387-E0Pv2trYMhy6

11:25:36

162

5,370.0000

XLON

07003070000081906-E0Pv2trYMiYz

11:26:30

24

5,370.0000

XLON

05003050000082224-E0Pv2trYMjEZ

11:26:43

100

5,370.0000

XLON

05003050000082224-E0Pv2trYMjKo

11:28:15

93

5,370.0000

XLON

05003050000082804-E0Pv2trYMkFL

11:28:15

86

5,370.0000

XLON

05003050000082804-E0Pv2trYMkFP

11:29:24

13

5,370.0000

XLON

07003070000083304-E0Pv2trYMktP

11:30:26

17

5,372.0000

XLON

07003070000083769-E0Pv2trYMlaW

11:30:55

90

5,372.0000

XLON

07003070000083769-E0Pv2trYMljM

11:30:55

23

5,372.0000

XLON

07003070000083769-E0Pv2trYMljP

11:31:34

92

5,372.0000

XLON

05003050000084174-E0Pv2trYMmA3

11:31:34

42

5,372.0000

XLON

05003050000084174-E0Pv2trYMmA5

11:32:42

10

5,372.0000

XLON

07003070000084580-E0Pv2trYMmsD

11:32:59

108

5,370.0000

XLON

07003070000083304-E0Pv2trYMn6F

11:36:50

36

5,364.0000

XLON

05003050000085341-E0Pv2trYMod2

11:36:50

28

5,364.0000

XLON

05003050000085341-E0Pv2trYMod4

11:36:50

93

5,368.0000

XLON

05003050000081703-E0Pv2trYMobK

11:36:50

181

5,370.0000

XLON

05003050000085653-E0Pv2trYMoaa

11:40:23

131

5,368.0000

XLON

05003050000086267-E0Pv2trYMrFM

11:40:23

119

5,368.0000

XLON

07003070000086230-E0Pv2trYMrFO

11:47:06

199

5,370.0000

XLON

07003070000089153-E0Pv2trYMux2

11:47:42

252

5,370.0000

XLON

05003050000089367-E0Pv2trYMvOx

11:47:42

9

5,370.0000

XLON

05003050000089367-E0Pv2trYMvOu

11:47:42

7

5,370.0000

XLON

05003050000089367-E0Pv2trYMvOo

11:50:26

9

5,372.0000

XLON

05003050000090216-E0Pv2trYMx1Q

11:50:27

23

5,372.0000

XLON

05003050000090216-E0Pv2trYMx1Y

11:53:25

8

5,372.0000

XLON

05003050000090216-E0Pv2trYMzI5

11:53:25

143

5,372.0000

XLON

05003050000090216-E0Pv2trYMzI7

11:53:25

95

5,372.0000

XLON

05003050000090445-E0Pv2trYMzIB

11:53:25

88

5,372.0000

XLON

07003070000090405-E0Pv2trYMzI9

11:53:25

113

5,372.0000

XLON

07003070000090444-E0Pv2trYMzID

11:55:11

165

5,368.0000

XLON

05003050000087267-E0Pv2trYN0CB

11:55:11

216

5,372.0000

XLON

07003070000091708-E0Pv2trYN0An

11:55:11

172

5,372.0000

XLON

07003070000091721-E0Pv2trYN0Ap

11:59:54

111

5,366.0000

XLON

05003050000092045-E0Pv2trYN3Oa

11:59:54

101

5,368.0000

XLON

07003070000092102-E0Pv2trYN3Na

11:59:54

63

5,368.0000

XLON

07003070000093401-E0Pv2trYN3Nc

12:00:05

141

5,364.0000

XLON

07003070000091979-E0Pv2trYN4Ay

12:01:26

112

5,360.0000

XLON

05003050000094560-E0Pv2trYN6PV

12:01:56

157

5,358.0000

XLON

07003070000094518-E0Pv2trYN6uV

12:04:04

117

5,360.0000

XLON

05003050000096063-E0Pv2trYN97i

12:04:25

135

5,358.0000

XLON

05003050000095753-E0Pv2trYN9QO

12:07:53

101

5,368.0000

XLON

07003070000097714-E0Pv2trYNC8R

12:08:59

140

5,366.0000

XLON

05003050000097675-E0Pv2trYNChp

12:09:19

120

5,364.0000

XLON

07003070000097446-E0Pv2trYND0I

12:09:35

109

5,368.0000

XLON

05003050000098668-E0Pv2trYNDDY

12:15:08

175

5,376.0000

XLON

07003070000100277-E0Pv2trYNGJF

12:19:25

7

5,376.0000

XLON

07003070000101973-E0Pv2trYNITp

12:19:25

9

5,376.0000

XLON

07003070000101973-E0Pv2trYNITk

12:19:47

181

5,376.0000

XLON

07003070000101973-E0Pv2trYNIeq

12:21:34

6

5,378.0000

XLON

07003070000102784-E0Pv2trYNJxC

12:23:59

276

5,378.0000

XLON

05003050000103871-E0Pv2trYNLP3

12:29:31

78

5,382.0000

XLON

05003050000105704-E0Pv2trYNOxV

12:30:23

16

5,382.0000

XLON

05003050000105704-E0Pv2trYNPpw

12:30:23

8

5,382.0000

XLON

05003050000105704-E0Pv2trYNPps

12:40:02

218

5,394.0000

XLON

07003070000109330-E0Pv2trYNWK3

12:40:03

48

5,394.0000

XLON

07003070000109339-E0Pv2trYNWLl

12:40:03

27

5,394.0000

XLON

07003070000109339-E0Pv2trYNWLg

12:41:02

198

5,396.0000

XLON

05003050000109649-E0Pv2trYNWyL

12:41:03

69

5,396.0000

XLON

07003070000109628-E0Pv2trYNWzJ

12:41:03

51

5,396.0000

XLON

07003070000109628-E0Pv2trYNWzL

12:41:03

116

5,396.0000

XLON

07003070000109628-E0Pv2trYNWzN

12:41:03

96

5,396.0000

XLON

07003070000109628-E0Pv2trYNWzP

12:41:03

143

5,396.0000

XLON

07003070000109628-E0Pv2trYNWzR

12:41:04

68

5,396.0000

XLON

05003050000109720-E0Pv2trYNX1n

12:41:04

168

5,396.0000

XLON

05003050000109720-E0Pv2trYNX1p

12:41:36

116

5,396.0000

XLON

05003050000109893-E0Pv2trYNXJA

12:41:36

137

5,396.0000

XLON

05003050000109893-E0Pv2trYNXJC

12:42:10

123

5,394.0000

XLON

07003070000109339-E0Pv2trYNXlw

12:42:10

98

5,394.0000

XLON

07003070000109344-E0Pv2trYNXly

12:42:11

232

5,392.0000

XLON

05003050000108865-E0Pv2trYNXmg

12:42:16

294

5,386.0000

XLON

05003050000110135-E0Pv2trYNXrB

12:42:54

74

5,384.0000

XLON

07003070000110250-E0Pv2trYNYKa

12:43:02

121

5,382.0000

XLON

05003050000110218-E0Pv2trYNYRp

12:46:01

63

5,378.0000

XLON

07003070000111081-E0Pv2trYNahS

12:46:08

81

5,374.0000

XLON

05003050000110839-E0Pv2trYNaqI

12:49:39

20

5,372.0000

XLON

05003050000112593-E0Pv2trYNdge

12:49:39

102

5,374.0000

XLON

07003070000112521-E0Pv2trYNdfr

12:49:39

22

5,374.0000

XLON

07003070000112521-E0Pv2trYNdfu

12:49:48

91

5,372.0000

XLON

05003050000112593-E0Pv2trYNdoY

12:53:00

20

5,370.0000

XLON

07003070000113440-E0Pv2trYNg1K

12:53:49

133

5,372.0000

XLON

07003070000113842-E0Pv2trYNgRB

12:56:15

101

5,370.0000

XLON

05003050000114639-E0Pv2trYNhoJ

12:56:15

66

5,370.0000

XLON

07003070000113440-E0Pv2trYNhoH

12:56:17

86

5,368.0000

XLON

05003050000112985-E0Pv2trYNhpl

12:56:17

87

5,368.0000

XLON

07003070000114564-E0Pv2trYNhpn

12:57:52

139

5,366.0000

XLON

05003050000115119-E0Pv2trYNj1x

12:57:58

139

5,364.0000

XLON

07003070000115053-E0Pv2trYNj8v

13:00:08

17

5,358.0000

XLON

05003050000115864-E0Pv2trYNkqP

13:00:08

74

5,358.0000

XLON

05003050000115864-E0Pv2trYNkqH

13:00:09

100

5,356.0000

XLON

07003070000115721-E0Pv2trYNkqi

13:00:15

65

5,352.0000

XLON

07003070000115500-E0Pv2trYNkxn

13:02:32

95

5,346.0000

XLON

05003050000116643-E0Pv2trYNmk5

13:03:25

83

5,346.0000

XLON

07003070000117382-E0Pv2trYNnUe

13:04:40

19

5,344.0000

XLON

07003070000116570-E0Pv2trYNoc0

13:04:40

44

5,344.0000

XLON

07003070000116570-E0Pv2trYNoby

13:05:43

83

5,340.0000

XLON

05003050000117414-E0Pv2trYNpbT

13:06:34

44

5,340.0000

XLON

05003050000119293-E0Pv2trYNqF2

13:06:34

30

5,340.0000

XLON

05003050000119293-E0Pv2trYNqF4

13:06:34

42

5,340.0000

XLON

05003050000119293-E0Pv2trYNqF6

13:07:57

108

5,338.0000

XLON

05003050000118355-E0Pv2trYNrf0

13:09:22

17

5,338.0000

XLON

05003050000120449-E0Pv2trYNt2w

13:09:55

90

5,338.0000

XLON

07003070000120761-E0Pv2trYNuTD

13:09:55

132

5,336.0000

XLON

05003050000119728-E0Pv2trYNuTc

13:09:57

74

5,332.0000

XLON

07003070000119531-E0Pv2trYNuaX

13:11:28

74

5,320.0000

XLON

05003050000121431-E0Pv2trYNw7h

13:11:28

89

5,318.0000

XLON

07003070000121296-E0Pv2trYNw84

13:14:17

79

5,318.0000

XLON

07003070000122021-E0Pv2trYNyBR

13:15:04

86

5,318.0000

XLON

07003070000122642-E0Pv2trYNyeb

13:15:36

52

5,316.0000

XLON

05003050000122047-E0Pv2trYNz05

13:17:17

27

5,316.0000

XLON

05003050000122047-E0Pv2trYO11x

13:17:17

62

5,316.0000

XLON

07003070000123286-E0Pv2trYO123

13:18:14

137

5,316.0000

XLON

07003070000124228-E0Pv2trYO1fm

13:18:53

155

5,314.0000

XLON

07003070000124007-E0Pv2trYO2By

13:19:37

98

5,320.0000

XLON

05003050000124719-E0Pv2trYO2od

13:19:39

83

5,318.0000

XLON

07003070000124678-E0Pv2trYO2q8

13:20:13

62

5,310.0000

XLON

07003070000124985-E0Pv2trYO3Gy

13:21:18

87

5,300.0000

XLON

05003050000125375-E0Pv2trYO47I

13:21:21

74

5,298.0000

XLON

07003070000125335-E0Pv2trYO48z

13:23:12

69

5,294.0000

XLON

05003050000126329-E0Pv2trYO5ko

13:23:12

75

5,296.0000

XLON

07003070000126363-E0Pv2trYO5is

13:23:13

69

5,292.0000

XLON

07003070000126303-E0Pv2trYO5mZ

13:24:34

61

5,290.0000

XLON

05003050000126901-E0Pv2trYO6fB

13:24:34

13

5,290.0000

XLON

05003050000126901-E0Pv2trYO6fD

13:24:49

71

5,292.0000

XLON

05003050000126988-E0Pv2trYO6xt

13:26:10

81

5,292.0000

XLON

07003070000127595-E0Pv2trYO82D

13:26:10

62

5,294.0000

XLON

05003050000127622-E0Pv2trYO811

13:28:35

65

5,284.0000

XLON

07003070000128661-E0Pv2trYO9Dr

13:31:18

78

5,284.0000

XLON

07003070000130714-E0Pv2trYOCby

13:31:18

14

5,284.0000

XLON

07003070000130714-E0Pv2trYOCc1

13:35:02

211

5,306.0000

XLON

05003050000134005-E0Pv2trYOFBW

13:35:20

166

5,304.0000

XLON

05003050000133697-E0Pv2trYOFMD

13:37:03

118

5,310.0000

XLON

07003070000134645-E0Pv2trYOHRj

13:37:03

15

5,310.0000

XLON

07003070000134645-E0Pv2trYOHRl

13:37:03

157

5,312.0000

XLON

07003070000134886-E0Pv2trYOHQp

13:37:07

137

5,308.0000

XLON

07003070000134521-E0Pv2trYOHY2

13:37:43

85

5,294.0000

XLON

05003050000135411-E0Pv2trYOIHv

13:37:43

78

5,292.0000

XLON

05003050000135412-E0Pv2trYOII5

13:39:26

80

5,302.0000

XLON

07003070000136106-E0Pv2trYOJsn

13:39:46

95

5,300.0000

XLON

05003050000136141-E0Pv2trYOK8N

13:41:24

62

5,302.0000

XLON

05003050000137119-E0Pv2trYOLDG

13:41:24

88

5,302.0000

XLON

07003070000137044-E0Pv2trYOLDE

13:43:25

78

5,294.0000

XLON

05003050000137602-E0Pv2trYOMVq

13:43:38

78

5,292.0000

XLON

07003070000137522-E0Pv2trYOMeH

13:45:14

90

5,302.0000

XLON

07003070000138617-E0Pv2trYONxa

13:46:08

149

5,302.0000

XLON

05003050000139309-E0Pv2trYOOWh

13:47:28

72

5,300.0000

XLON

05003050000138689-E0Pv2trYOPUE

13:47:28

35

5,300.0000

XLON

05003050000138689-E0Pv2trYOPUG

13:47:48

119

5,300.0000

XLON

05003050000140107-E0Pv2trYOPki

13:48:56

64

5,296.0000

XLON

07003070000139222-E0Pv2trYOQRD

13:49:31

94

5,298.0000

XLON

05003050000140811-E0Pv2trYOR78

13:49:31

109

5,300.0000

XLON

07003070000140722-E0Pv2trYOR6Z

13:53:25

118

5,302.0000

XLON

07003070000142220-E0Pv2trYOUQg

13:54:00

125

5,306.0000

XLON

05003050000142912-E0Pv2trYOUmx

13:55:01

104

5,308.0000

XLON

05003050000143211-E0Pv2trYOVjM

13:56:52

164

5,304.0000

XLON

05003050000143715-E0Pv2trYOWpc

13:56:52

135

5,306.0000

XLON

05003050000143073-E0Pv2trYOWp3

13:58:32

112

5,300.0000

XLON

07003070000144392-E0Pv2trYOY4B

14:00:57

119

5,302.0000

XLON

07003070000145451-E0Pv2trYOZzk

14:01:46

179

5,298.0000

XLON

05003050000145164-E0Pv2trYOarx

14:01:46

112

5,296.0000

XLON

05003050000144446-E0Pv2trYOas7

14:06:06

117

5,300.0000

XLON

05003050000146972-E0Pv2trYOeBW

14:06:06

40

5,300.0000

XLON

07003070000148435-E0Pv2trYOeBa

14:06:06

44

5,300.0000

XLON

07003070000148435-E0Pv2trYOeBc

14:08:32

27

5,298.0000

XLON

07003070000146902-E0Pv2trYOfnC

14:08:32

113

5,298.0000

XLON

07003070000146902-E0Pv2trYOfnJ

14:09:05

3

5,304.0000

XLON

07003070000150129-E0Pv2trYOgBe

14:09:33

203

5,302.0000

XLON

05003050000150180-E0Pv2trYOgkA

14:10:25

114

5,302.0000

XLON

05003050000150479-E0Pv2trYOhi5

14:10:25

68

5,302.0000

XLON

07003070000150437-E0Pv2trYOhi7

14:12:06

59

5,300.0000

XLON

05003050000151755-E0Pv2trYOip0

14:12:06

90

5,300.0000

XLON

05003050000151755-E0Pv2trYOip2

14:15:20

125

5,304.0000

XLON

07003070000152996-E0Pv2trYOlTd

14:15:20

44

5,304.0000

XLON

07003070000152996-E0Pv2trYOlTo

14:16:37

83

5,314.0000

XLON

05003050000153876-E0Pv2trYOmUf

14:16:37

107

5,314.0000

XLON

07003070000153841-E0Pv2trYOmUW

14:17:59

85

5,320.0000

XLON

05003050000154324-E0Pv2trYOnko

14:17:59

164

5,320.0000

XLON

05003050000154324-E0Pv2trYOnkt

14:18:30

121

5,318.0000

XLON

05003050000154317-E0Pv2trYOoPu

14:18:30

66

5,318.0000

XLON

07003070000154269-E0Pv2trYOoPw

14:18:49

136

5,316.0000

XLON

07003070000154275-E0Pv2trYOomk

14:20:30

76

5,312.0000

XLON

05003050000155398-E0Pv2trYOqGP

14:20:30

107

5,312.0000

XLON

07003070000155342-E0Pv2trYOqGN

14:22:56

80

5,314.0000

XLON

05003050000156394-E0Pv2trYOsSG

14:22:56

41

5,314.0000

XLON

05003050000156394-E0Pv2trYOsSI

14:22:56

43

5,314.0000

XLON

05003050000156394-E0Pv2trYOsSK

14:23:20

62

5,318.0000

XLON

05003050000156824-E0Pv2trYOslT

14:24:12

10

5,320.0000

XLON

07003070000156950-E0Pv2trYOtPQ

14:24:12

62

5,320.0000

XLON

05003050000157003-E0Pv2trYOtPV

14:24:12

91

5,320.0000

XLON

07003070000156950-E0Pv2trYOtPT

14:24:12

163

5,322.0000

XLON

05003050000157002-E0Pv2trYOtOW

14:25:23

98

5,320.0000

XLON

05003050000157234-E0Pv2trYOugI

14:25:23

65

5,320.0000

XLON

05003050000157234-E0Pv2trYOugK

14:25:43

207

5,318.0000

XLON

07003070000157182-E0Pv2trYOuxN

14:25:57

109

5,314.0000

XLON

07003070000157132-E0Pv2trYOvAS

14:28:28

4

5,310.0000

XLON

07003070000158080-E0Pv2trYOxKm

14:28:45

218

5,312.0000

XLON

07003070000159543-E0Pv2trYOxf0

14:29:17

65

5,312.0000

XLON

05003050000159887-E0Pv2trYOy5H

14:29:30

176

5,310.0000

XLON

07003070000158080-E0Pv2trYOyQi

14:29:30

2

5,310.0000

XLON

07003070000158080-E0Pv2trYOyPQ

14:29:30

192

5,312.0000

XLON

07003070000159900-E0Pv2trYOyHO

14:29:53

10

5,310.0000

XLON

07003070000158080-E0Pv2trYOz0F

14:29:55

33

5,310.0000

XLON

07003070000158080-E0Pv2trYOz9G

14:30:57

27

5,314.0000

XLON

05003050000161557-E0Pv2trYP3jF

14:30:57

240

5,314.0000

XLON

05003050000161557-E0Pv2trYP3jH

14:31:27

160

5,312.0000

XLON

07003070000162016-E0Pv2trYP5Ll

14:31:27

203

5,312.0000

XLON

07003070000162016-E0Pv2trYP5Ls

14:32:17

207

5,324.0000

XLON

05003050000163777-E0Pv2trYP8Kd

14:32:34

254

5,320.0000

XLON

07003070000163600-E0Pv2trYP9N9

14:34:44

75

5,320.0000

XLON

05003050000164780-E0Pv2trYPFZD

14:35:16

198

5,320.0000

XLON

05003050000164780-E0Pv2trYPHKS

14:35:26

19

5,318.0000

XLON

05003050000164283-E0Pv2trYPHnN

14:35:26

215

5,318.0000

XLON

05003050000164283-E0Pv2trYPHnT

14:36:09

47

5,322.0000

XLON

07003070000168060-E0Pv2trYPKKj

14:39:10

210

5,322.0000

XLON

07003070000170631-E0Pv2trYPScU

14:39:32

216

5,320.0000

XLON

05003050000168561-E0Pv2trYPTZ0

14:39:33

217

5,318.0000

XLON

07003070000167938-E0Pv2trYPTgX

14:40:51

40

5,320.0000

XLON

05003050000172522-E0Pv2trYPWZx

14:40:51

1

5,320.0000

XLON

05003050000172522-E0Pv2trYPWZz

14:40:51

2

5,320.0000

XLON

05003050000172522-E0Pv2trYPWa1

14:41:52

111

5,322.0000

XLON

05003050000173198-E0Pv2trYPYxY

14:41:52

81

5,322.0000

XLON

07003070000173191-E0Pv2trYPYxa

14:43:23

157

5,322.0000

XLON

07003070000173904-E0Pv2trYPdpX

14:44:03

226

5,322.0000

XLON

05003050000175370-E0Pv2trYPfI8

14:44:05

218

5,320.0000

XLON

07003070000172603-E0Pv2trYPfNQ

14:45:17

77

5,322.0000

XLON

07003070000176970-E0Pv2trYPjS8

14:45:43

92

5,322.0000

XLON

07003070000177474-E0Pv2trYPkPM

14:45:48

103

5,320.0000

XLON

05003050000176847-E0Pv2trYPkc7

14:45:48

112

5,322.0000

XLON

07003070000177474-E0Pv2trYPkbn

14:45:49

79

5,320.0000

XLON

05003050000176847-E0Pv2trYPkfd

14:45:49

199

5,320.0000

XLON

05003050000176968-E0Pv2trYPkfh

14:45:52

119

5,320.0000

XLON

05003050000177558-E0Pv2trYPkp1

14:46:00

213

5,318.0000

XLON

07003070000177556-E0Pv2trYPlBX

14:46:04

258

5,320.0000

XLON

05003050000177776-E0Pv2trYPlLF

14:46:06

27

5,318.0000

XLON

07003070000177556-E0Pv2trYPlUi

14:48:14

65

5,320.0000

XLON

05003050000179808-E0Pv2trYPpyh

14:48:14

6

5,320.0000

XLON

05003050000179808-E0Pv2trYPpyj

14:48:14

95

5,320.0000

XLON

05003050000179808-E0Pv2trYPpyl

14:49:42

244

5,318.0000

XLON

07003070000179395-E0Pv2trYPtBd

14:51:36

130

5,324.0000

XLON

05003050000182645-E0Pv2trYPxKz

14:52:50

15

5,324.0000

XLON

05003050000183512-E0Pv2trYPzbn

14:52:50

145

5,324.0000

XLON

07003070000183065-E0Pv2trYPzbj

14:52:50

67

5,324.0000

XLON

05003050000183512-E0Pv2trYPzbt

14:53:14

69

5,326.0000

XLON

05003050000183858-E0Pv2trYQ0Q7

14:53:21

206

5,324.0000

XLON

07003070000183842-E0Pv2trYQ0gA

14:54:29

226

5,328.0000

XLON

07003070000184833-E0Pv2trYQ3DM

14:56:03

244

5,326.0000

XLON

05003050000186200-E0Pv2trYQ6qh

14:56:41

62

5,328.0000

XLON

05003050000186709-E0Pv2trYQ87e

14:57:02

67

5,324.0000

XLON

07003070000184781-E0Pv2trYQ8rO

14:57:02

147

5,324.0000

XLON

07003070000184781-E0Pv2trYQ8rS

14:57:02

62

5,326.0000

XLON

07003070000186637-E0Pv2trYQ8qq

14:58:14

17

5,326.0000

XLON

07003070000187840-E0Pv2trYQAw5

14:58:24

207

5,324.0000

XLON

07003070000187472-E0Pv2trYQB8x

14:58:48

164

5,322.0000

XLON

07003070000184835-E0Pv2trYQBgu

14:58:48

11

5,322.0000

XLON

07003070000184835-E0Pv2trYQBgz

14:59:18

13

5,322.0000

XLON

07003070000184835-E0Pv2trYQCPg

14:59:30

68

5,320.0000

XLON

05003050000188793-E0Pv2trYQCcl

14:59:30

120

5,320.0000

XLON

07003070000188353-E0Pv2trYQCcf

14:59:49

8

5,318.0000

XLON

05003050000188341-E0Pv2trYQDAF

14:59:49

199

5,318.0000

XLON

05003050000188341-E0Pv2trYQDAI

15:00:03

282

5,316.0000

XLON

07003070000188806-E0Pv2trYQE8q

15:02:09

148

5,312.0000

XLON

05003050000191493-E0Pv2trYQHU5

15:02:09

231

5,314.0000

XLON

07003070000191465-E0Pv2trYQHTE

15:02:43

146

5,310.0000

XLON

07003070000193718-E0Pv2trYQIZb

15:02:43

45

5,310.0000

XLON

07003070000193718-E0Pv2trYQIZd

15:04:57

43

5,310.0000

XLON

05003050000195828-E0Pv2trYQLUs

15:04:57

219

5,310.0000

XLON

05003050000195828-E0Pv2trYQLUv

15:06:05

193

5,308.0000

XLON

05003050000195330-E0Pv2trYQNVQ

15:06:06

191

5,306.0000

XLON

05003050000193719-E0Pv2trYQNbV

15:07:25

161

5,304.0000

XLON

07003070000196915-E0Pv2trYQPZ4

15:07:25

99

5,304.0000

XLON

07003070000196915-E0Pv2trYQPZ7

15:08:10

242

5,302.0000

XLON

07003070000198392-E0Pv2trYQQiG

15:08:35

225

5,300.0000

XLON

05003050000198356-E0Pv2trYQRQt

15:09:30

147

5,306.0000

XLON

05003050000200292-E0Pv2trYQSpV

15:10:54

188

5,304.0000

XLON

07003070000200322-E0Pv2trYQVwk

15:11:46

94

5,298.0000

XLON

05003050000201989-E0Pv2trYQXHU

15:11:46

67

5,298.0000

XLON

07003070000201961-E0Pv2trYQXHS

15:11:46

134

5,300.0000

XLON

07003070000202021-E0Pv2trYQXGZ

15:11:51

107

5,306.0000

XLON

05003050000202846-E0Pv2trYQZJ3

15:12:46

98

5,306.0000

XLON

05003050000204072-E0Pv2trYQcLS

15:12:46

69

5,306.0000

XLON

05003050000204072-E0Pv2trYQcL9

15:14:19

107

5,310.0000

XLON

05003050000205830-E0Pv2trYQgcz

15:14:32

143

5,308.0000

XLON

07003070000205918-E0Pv2trYQh0k

15:14:32

144

5,310.0000

XLON

05003050000206135-E0Pv2trYQgzW

15:15:59

107

5,300.0000

XLON

05003050000206272-E0Pv2trYQk8e

15:16:08

153

5,300.0000

XLON

05003050000207728-E0Pv2trYQkZ5

15:17:02

130

5,298.0000

XLON

07003070000207796-E0Pv2trYQmD5

15:17:47

127

5,300.0000

XLON

07003070000209250-E0Pv2trYQnxF

15:17:50

140

5,298.0000

XLON

05003050000209081-E0Pv2trYQoBT

15:17:52

114

5,296.0000

XLON

07003070000209251-E0Pv2trYQoES

15:19:22

28

5,296.0000

XLON

05003050000210451-E0Pv2trYQrKv

15:19:22

112

5,296.0000

XLON

05003050000210451-E0Pv2trYQrKx

15:20:25

129

5,294.0000

XLON

07003070000210511-E0Pv2trYQtII

15:20:50

117

5,292.0000

XLON

05003050000210452-E0Pv2trYQuCx

15:22:09

100

5,296.0000

XLON

07003070000212472-E0Pv2trYQwZi

15:23:01

227

5,298.0000

XLON

07003070000213018-E0Pv2trYQyaO

15:24:32

225

5,298.0000

XLON

07003070000214465-E0Pv2trYR1CT

15:24:34

196

5,296.0000

XLON

07003070000212997-E0Pv2trYR1Fm

15:27:02

155

5,298.0000

XLON

07003070000216346-E0Pv2trYR4SX

15:27:21

17

5,292.0000

XLON

07003070000215023-E0Pv2trYR51e

15:27:21

19

5,292.0000

XLON

07003070000215023-E0Pv2trYR51j

15:27:21

92

5,292.0000

XLON

07003070000215023-E0Pv2trYR51p

15:27:21

171

5,296.0000

XLON

05003050000215827-E0Pv2trYR4zH

15:28:13

175

5,292.0000

XLON

07003070000217191-E0Pv2trYR6Qo

15:30:10

135

5,290.0000

XLON

07003070000217192-E0Pv2trYR9Q5

15:30:38

92

5,288.0000

XLON

05003050000217641-E0Pv2trYRAWo

15:30:38

91

5,288.0000

XLON

07003070000218757-E0Pv2trYRAWq

15:31:19

45

5,286.0000

XLON

05003050000218634-E0Pv2trYRBiI

15:31:21

123

5,286.0000

XLON

05003050000218634-E0Pv2trYRBjG

15:31:29

208

5,284.0000

XLON

05003050000220264-E0Pv2trYRC1c

15:33:01

251

5,280.0000

XLON

05003050000221667-E0Pv2trYREsl

15:33:20

158

5,276.0000

XLON

07003070000220739-E0Pv2trYRGDa

15:33:24

93

5,266.0000

XLON

07003070000222327-E0Pv2trYRGPW

15:34:32

135

5,262.0000

XLON

07003070000223189-E0Pv2trYRIJP

15:34:32

189

5,264.0000

XLON

07003070000223188-E0Pv2trYRIIs

15:34:37

163

5,260.0000

XLON

05003050000223071-E0Pv2trYRIQo

15:36:17

140

5,250.0000

XLON

05003050000224234-E0Pv2trYRMIM

15:36:19

98

5,246.0000

XLON

05003050000224235-E0Pv2trYRMNe

15:36:19

64

5,246.0000

XLON

05003050000224235-E0Pv2trYRMNg

15:36:19

140

5,248.0000

XLON

07003070000224370-E0Pv2trYRMME

15:37:42

90

5,240.0000

XLON

07003070000225523-E0Pv2trYROoO

15:37:47

89

5,238.0000

XLON

05003050000225398-E0Pv2trYROyg

15:37:48

12

5,238.0000

XLON

05003050000225398-E0Pv2trYROzl

15:38:09

7

5,238.0000

XLON

05003050000225398-E0Pv2trYRPdf

15:39:28

167

5,244.0000

XLON

07003070000226666-E0Pv2trYRTSh

15:39:28

1

5,244.0000

XLON

07003070000226666-E0Pv2trYRTSo

15:41:15

62

5,254.0000

XLON

07003070000228025-E0Pv2trYRXo0

15:41:15

126

5,254.0000

XLON

07003070000228025-E0Pv2trYRXo3

15:43:35

247

5,252.0000

XLON

05003050000228826-E0Pv2trYRciN

15:43:54

188

5,250.0000

XLON

05003050000227744-E0Pv2trYRdG8

15:44:06

143

5,248.0000

XLON

07003070000228988-E0Pv2trYRdlD

15:44:45

49

5,242.0000

XLON

07003070000230546-E0Pv2trYReui

15:45:35

133

5,246.0000

XLON

07003070000231029-E0Pv2trYRguY

15:45:44

109

5,242.0000

XLON

07003070000230546-E0Pv2trYRhHC

15:46:54

41

5,238.0000

XLON

05003050000231499-E0Pv2trYRjB4

15:47:22

132

5,238.0000

XLON

05003050000231499-E0Pv2trYRk9m

15:47:41

133

5,236.0000

XLON

07003070000231400-E0Pv2trYRkoj

15:47:41

37

5,236.0000

XLON

07003070000231400-E0Pv2trYRkol

15:47:41

15

5,238.0000

XLON

05003050000231499-E0Pv2trYRknx

15:47:49

113

5,234.0000

XLON

07003070000232123-E0Pv2trYRl6j

15:47:50

157

5,232.0000

XLON

07003070000232796-E0Pv2trYRlEF

15:49:56

220

5,230.0000

XLON

05003050000232626-E0Pv2trYRoLP

15:51:03

1

5,230.0000

XLON

05003050000235122-E0Pv2trYRqdd

15:51:09

240

5,236.0000

XLON

07003070000235312-E0Pv2trYRqro

15:52:27

110

5,234.0000

XLON

05003050000235153-E0Pv2trYRswC

15:52:27

100

5,234.0000

XLON

07003070000235313-E0Pv2trYRswE

15:53:18

255

5,236.0000

XLON

07003070000236769-E0Pv2trYRuFR

15:53:26

218

5,234.0000

XLON

05003050000236281-E0Pv2trYRuO4

15:55:50

6

5,242.0000

XLON

07003070000238613-E0Pv2trYRz9n

15:56:03

211

5,242.0000

XLON

07003070000238745-E0Pv2trYRzJC

15:57:12

93

5,240.0000

XLON

07003070000238242-E0Pv2trYS1KT

15:57:12

130

5,240.0000

XLON

07003070000238242-E0Pv2trYS1KY

15:57:18

95

5,238.0000

XLON

05003050000238476-E0Pv2trYS1SA

15:57:18

151

5,238.0000

XLON

05003050000238619-E0Pv2trYS1SC

15:58:13

205

5,236.0000

XLON

07003070000239920-E0Pv2trYS2wU

15:58:13

47

5,236.0000

XLON

07003070000239920-E0Pv2trYS2wX

15:58:55

130

5,238.0000

XLON

07003070000240350-E0Pv2trYS3hy

16:00:10

180

5,234.0000

XLON

05003050000239773-E0Pv2trYS5TT

16:00:23

202

5,232.0000

XLON

05003050000241048-E0Pv2trYS5pG

16:00:25

38

5,230.0000

XLON

07003070000241518-E0Pv2trYS5sL

16:01:19

199

5,230.0000

XLON

07003070000242721-E0Pv2trYS7cs

16:02:43

78

5,230.0000

XLON

05003050000243634-E0Pv2trYS9PA

16:03:15

25

5,230.0000

XLON

05003050000244003-E0Pv2trYSACf

16:03:15

55

5,230.0000

XLON

05003050000244003-E0Pv2trYSACh

16:03:15

67

5,230.0000

XLON

05003050000244003-E0Pv2trYSACj

16:03:15

50

5,230.0000

XLON

05003050000244003-E0Pv2trYSACl

16:04:08

113

5,226.0000

XLON

05003050000242615-E0Pv2trYSBGu

16:04:08

181

5,226.0000

XLON

07003070000242512-E0Pv2trYSBGs

16:04:08

97

5,226.0000

XLON

07003070000243740-E0Pv2trYSBGw

16:04:58

84

5,222.0000

XLON

05003050000245072-E0Pv2trYSCEP

16:04:58

237

5,224.0000

XLON

07003070000244781-E0Pv2trYSCDc

16:04:58

186

5,226.0000

XLON

05003050000244698-E0Pv2trYSCCo

16:06:07

156

5,218.0000

XLON

07003070000245916-E0Pv2trYSDex

16:07:12

108

5,222.0000

XLON

05003050000246376-E0Pv2trYSFKv

16:08:01

270

5,224.0000

XLON

07003070000247012-E0Pv2trYSGTn

16:08:18

123

5,222.0000

XLON

05003050000246816-E0Pv2trYSGp0

16:08:18

147

5,222.0000

XLON

05003050000246816-E0Pv2trYSGp4

16:09:51

98

5,220.0000

XLON

05003050000247772-E0Pv2trYSJ4P

16:09:51

19

5,220.0000

XLON

05003050000247772-E0Pv2trYSJ4N

16:09:51

246

5,222.0000

XLON

07003070000247882-E0Pv2trYSJ3Z

16:09:53

50

5,218.0000

XLON

05003050000247718-E0Pv2trYSJ9V

16:09:53

50

5,218.0000

XLON

07003070000247883-E0Pv2trYSJ9X

16:09:53

20

5,218.0000

XLON

05003050000247718-E0Pv2trYSJ9Q

16:09:54

52

5,218.0000

XLON

07003070000247883-E0Pv2trYSJBc

16:09:54

92

5,218.0000

XLON

07003070000247883-E0Pv2trYSJBX

16:11:24

197

5,216.0000

XLON

05003050000248958-E0Pv2trYSLUf

16:12:43

80

5,220.0000

XLON

05003050000249926-E0Pv2trYSNoR

16:12:43

44

5,220.0000

XLON

05003050000249926-E0Pv2trYSNoT

16:12:45

146

5,220.0000

XLON

05003050000249926-E0Pv2trYSNrr

16:14:46

345

5,230.0000

XLON

05003050000251132-E0Pv2trYSQnl

16:14:46

324

5,230.0000

XLON

05003050000251133-E0Pv2trYSQnn

16:16:06

211

5,238.0000

XLON

05003050000252182-E0Pv2trYSTJx

16:16:59

294

5,236.0000

XLON

05003050000252165-E0Pv2trYSUDo

16:17:00

126

5,234.0000

XLON

07003070000252311-E0Pv2trYSUFs

16:18:55

254

5,232.0000

XLON

05003050000252555-E0Pv2trYSWfc

16:18:56

77

5,228.0000

XLON

05003050000252672-E0Pv2trYSWii

16:18:56

254

5,230.0000

XLON

07003070000252684-E0Pv2trYSWgn

16:19:29

190

5,228.0000

XLON

05003050000252901-E0Pv2trYSXLZ

16:20:18

142

5,226.0000

XLON

07003070000253031-E0Pv2trYSYXq

16:22:50

69

5,234.0000

XLON

05003050000253781-E0Pv2trYSc34

16:22:50

273

5,234.0000

XLON

05003050000253716-E0Pv2trYSc2r

16:22:50

11

5,234.0000

XLON

05003050000253781-E0Pv2trYSc2x

16:23:43

298

5,232.0000

XLON

07003070000253800-E0Pv2trYSdAi

16:23:43

178

5,232.0000

XLON

07003070000253901-E0Pv2trYSdAk

16:24:30

368

5,232.0000

XLON

07003070000254309-E0Pv2trYSeHq

16:24:55

67

5,232.0000

XLON

07003070000254341-E0Pv2trYSelt

16:24:55

120

5,234.0000

XLON

05003050000254205-E0Pv2trYSel4

16:24:55

126

5,234.0000

XLON

07003070000254340-E0Pv2trYSel2

16:25:59

198

5,244.0000

XLON

05003050000254440-E0Pv2trYSgVp

16:25:59

63

5,244.0000

XLON

07003070000254585-E0Pv2trYSgVr

16:26:03

179

5,238.0000

XLON

05003050000254618-E0Pv2trYSgjj

16:28:00

91

5,246.0000

XLON

07003070000255305-E0Pv2trYSjyW

16:28:50

71

5,250.0000

XLON

05003050000255357-E0Pv2trYSlzy

16:28:55

144

5,252.0000

XLON

05003050000255485-E0Pv2trYSm9O

16:28:55

100

5,252.0000

XLON

05003050000255485-E0Pv2trYSm9Q

16:28:55

11

5,252.0000

XLON

05003050000255485-E0Pv2trYSm9S

 

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
 
 
POSAKQBQABKDFDD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,235.29
Change-3.65