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

8th Jan 2026 07:00

RNS Number : 0594O
Ashtead Group PLC
08 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 7 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:

70,000

 

 

Date of transaction:

7 January 2026

 

 

Average price paid per share (pence):

5,421.7581

 

 

Lowest price paid per share (pence):

5,382.0000

 

 

Highest price paid per share (pence):

5,458.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,663,297 (excluding Treasury shares), and the Company will hold 34,691,536 ordinary shares in Treasury.

 

The figure of 416,663,297 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

08:01:07

256

5,428.0000

XLON

05003050000004967-E0PpyBU3f8sE

08:01:28

256

5,430.0000

XLON

05003050000005185-E0PpyBU3f9wF

08:01:28

307

5,424.0000

XLON

05003050000004933-E0PpyBU3f9x3

08:03:01

217

5,428.0000

XLON

05003050000005612-E0PpyBU3fD6g

08:03:12

27

5,422.0000

XLON

07003070000005603-E0PpyBU3fDQu

08:04:00

140

5,422.0000

XLON

07003070000005603-E0PpyBU3fEc2

08:04:20

90

5,420.0000

XLON

07003070000005559-E0PpyBU3fEsb

08:04:20

78

5,420.0000

XLON

07003070000005559-E0PpyBU3fEse

08:04:25

136

5,416.0000

XLON

07003070000005909-E0PpyBU3fEy3

08:06:59

186

5,404.0000

XLON

05003050000005902-E0PpyBU3fIYB

08:07:41

228

5,402.0000

XLON

05003050000006506-E0PpyBU3fJr3

08:07:41

75

5,400.0000

XLON

05003050000005988-E0PpyBU3fJr8

08:09:54

291

5,414.0000

XLON

05003050000006801-E0PpyBU3fNQw

08:10:25

213

5,408.0000

XLON

07003070000006760-E0PpyBU3fOTV

08:11:02

59

5,398.0000

XLON

07003070000006614-E0PpyBU3fPJG

08:11:02

158

5,400.0000

XLON

07003070000007007-E0PpyBU3fPHF

08:13:08

154

5,404.0000

XLON

05003050000007282-E0PpyBU3fSv7

08:13:08

79

5,404.0000

XLON

05003050000007282-E0PpyBU3fSvA

08:13:23

179

5,402.0000

XLON

07003070000007213-E0PpyBU3fTKN

08:14:24

92

5,394.0000

XLON

07003070000007430-E0PpyBU3fUhL

08:14:24

85

5,394.0000

XLON

07003070000007430-E0PpyBU3fUhH

08:16:03

258

5,402.0000

XLON

05003050000007998-E0PpyBU3fXmE

08:16:03

1

5,408.0000

XLON

07003070000008006-E0PpyBU3fXku

08:16:10

28

5,396.0000

XLON

05003050000007525-E0PpyBU3fXvK

08:16:10

117

5,396.0000

XLON

05003050000007525-E0PpyBU3fXvM

08:17:43

172

5,410.0000

XLON

05003050000008696-E0PpyBU3fb4Q

08:18:30

187

5,406.0000

XLON

07003070000008693-E0PpyBU3fbvK

08:19:32

192

5,406.0000

XLON

05003050000009240-E0PpyBU3fdGQ

08:21:41

166

5,416.0000

XLON

07003070000009895-E0PpyBU3fgCA

08:23:37

55

5,422.0000

XLON

07003070000010425-E0PpyBU3fjBp

08:23:37

83

5,422.0000

XLON

07003070000010425-E0PpyBU3fjBg

08:23:37

188

5,424.0000

XLON

07003070000010397-E0PpyBU3fjBG

08:23:37

210

5,426.0000

XLON

07003070000010424-E0PpyBU3fjAe

08:25:20

16

5,416.0000

XLON

05003050000010980-E0PpyBU3flEo

08:25:20

158

5,416.0000

XLON

05003050000010980-E0PpyBU3flDu

08:25:20

126

5,418.0000

XLON

05003050000011014-E0PpyBU3flDa

08:26:01

1

5,412.0000

XLON

05003050000011412-E0PpyBU3fm80

08:26:03

5

5,414.0000

XLON

07003070000011381-E0PpyBU3fmCh

08:27:31

131

5,420.0000

XLON

07003070000011612-E0PpyBU3foNE

08:27:31

121

5,422.0000

XLON

05003050000011795-E0PpyBU3foJf

08:27:32

6

5,418.0000

XLON

05003050000011796-E0PpyBU3foOL

08:27:47

121

5,416.0000

XLON

07003070000011928-E0PpyBU3foah

08:29:48

136

5,420.0000

XLON

05003050000012643-E0PpyBU3frbm

08:31:06

139

5,426.0000

XLON

07003070000013152-E0PpyBU3ftuZ

08:33:32

139

5,428.0000

XLON

07003070000013661-E0PpyBU3fwvC

08:35:35

5

5,430.0000

XLON

07003070000014269-E0PpyBU3fzfN

08:35:38

188

5,430.0000

XLON

07003070000014269-E0PpyBU3fzhY

08:35:50

166

5,428.0000

XLON

07003070000014254-E0PpyBU3fzzU

08:36:28

221

5,426.0000

XLON

07003070000014645-E0PpyBU3g0hU

08:36:28

40

5,428.0000

XLON

07003070000014766-E0PpyBU3g0h9

08:36:28

40

5,428.0000

XLON

07003070000014766-E0PpyBU3g0hB

08:36:28

45

5,428.0000

XLON

07003070000014766-E0PpyBU3g0hD

08:39:21

3

5,438.0000

XLON

07003070000015622-E0PpyBU3g4SR

08:40:02

226

5,446.0000

XLON

07003070000015795-E0PpyBU3g5Gx

08:41:01

145

5,444.0000

XLON

05003050000016169-E0PpyBU3g6Lo

08:44:48

1

5,450.0000

XLON

05003050000017350-E0PpyBU3gB2k

08:45:08

214

5,448.0000

XLON

05003050000016664-E0PpyBU3gBXv

08:46:01

232

5,448.0000

XLON

07003070000017622-E0PpyBU3gCYf

08:47:41

128

5,446.0000

XLON

07003070000018056-E0PpyBU3gEOg

08:47:41

30

5,446.0000

XLON

07003070000018056-E0PpyBU3gEOi

08:47:57

109

5,444.0000

XLON

07003070000017524-E0PpyBU3gEbT

08:47:57

91

5,444.0000

XLON

07003070000017524-E0PpyBU3gEbV

08:49:21

205

5,442.0000

XLON

07003070000018514-E0PpyBU3gG1e

08:51:28

112

5,440.0000

XLON

05003050000019035-E0PpyBU3gI3H

08:51:28

124

5,440.0000

XLON

05003050000019035-E0PpyBU3gI3L

08:51:58

1

5,438.0000

XLON

07003070000015664-E0PpyBU3gIiM

08:55:04

3

5,442.0000

XLON

07003070000019955-E0PpyBU3gLVf

08:55:34

131

5,446.0000

XLON

07003070000020128-E0PpyBU3gLqs

08:55:34

32

5,446.0000

XLON

07003070000020128-E0PpyBU3gLqu

08:57:00

20

5,440.0000

XLON

05003050000019488-E0PpyBU3gMni

08:57:00

126

5,440.0000

XLON

05003050000019488-E0PpyBU3gMnl

08:57:00

57

5,440.0000

XLON

05003050000019488-E0PpyBU3gMnC

08:57:00

224

5,442.0000

XLON

07003070000019955-E0PpyBU3gMmB

08:57:00

80

5,444.0000

XLON

05003050000020256-E0PpyBU3gMlT

08:57:00

108

5,444.0000

XLON

05003050000020295-E0PpyBU3gMlZ

08:57:59

47

5,440.0000

XLON

05003050000020717-E0PpyBU3gNUF

08:58:02

3

5,442.0000

XLON

05003050000020828-E0PpyBU3gNiO

08:58:40

34

5,442.0000

XLON

05003050000020828-E0PpyBU3gOMi

08:58:40

86

5,442.0000

XLON

05003050000020828-E0PpyBU3gOMV

08:58:42

57

5,440.0000

XLON

05003050000020717-E0PpyBU3gOQI

08:59:02

70

5,440.0000

XLON

05003050000020717-E0PpyBU3gOnr

08:59:21

169

5,440.0000

XLON

05003050000021183-E0PpyBU3gPBQ

08:59:21

14

5,440.0000

XLON

05003050000021183-E0PpyBU3gPBJ

09:00:06

159

5,436.0000

XLON

07003070000020824-E0PpyBU3gQcq

09:01:01

1

5,428.0000

XLON

07003070000022578-E0PpyBU3gSCF

09:01:01

1

5,428.0000

XLON

07003070000022578-E0PpyBU3gSCH

09:01:01

11

5,428.0000

XLON

07003070000022578-E0PpyBU3gSCJ

09:01:01

101

5,428.0000

XLON

07003070000022578-E0PpyBU3gSCL

09:02:31

88

5,422.0000

XLON

05003050000022585-E0PpyBU3gULQ

09:02:31

26

5,422.0000

XLON

05003050000022585-E0PpyBU3gULS

09:03:11

54

5,422.0000

XLON

05003050000023908-E0PpyBU3gUri

09:04:15

61

5,430.0000

XLON

07003070000024196-E0PpyBU3gVuK

09:04:48

78

5,428.0000

XLON

05003050000024390-E0PpyBU3gWWU

09:04:48

154

5,430.0000

XLON

07003070000024406-E0PpyBU3gWW3

09:04:55

72

5,426.0000

XLON

07003070000024162-E0PpyBU3gWf6

09:07:18

127

5,432.0000

XLON

07003070000025497-E0PpyBU3ga1Q

09:08:03

120

5,430.0000

XLON

07003070000025257-E0PpyBU3gag8

09:08:56

118

5,430.0000

XLON

07003070000026206-E0PpyBU3gbbN

09:10:34

3

5,434.0000

XLON

05003050000026925-E0PpyBU3gd3j

09:10:34

105

5,434.0000

XLON

05003050000026925-E0PpyBU3gd3l

09:10:35

86

5,432.0000

XLON

05003050000026715-E0PpyBU3gd5J

09:10:35

54

5,432.0000

XLON

05003050000026715-E0PpyBU3gd5L

09:11:01

42

5,432.0000

XLON

05003050000027089-E0PpyBU3gdix

09:11:01

83

5,432.0000

XLON

05003050000027089-E0PpyBU3gdiz

09:12:40

85

5,438.0000

XLON

05003050000027647-E0PpyBU3gfU1

09:12:41

33

5,438.0000

XLON

05003050000027696-E0PpyBU3gfWe

09:12:41

51

5,438.0000

XLON

05003050000027696-E0PpyBU3gfWg

09:12:41

42

5,438.0000

XLON

05003050000027696-E0PpyBU3gfWi

09:13:35

101

5,434.0000

XLON

07003070000027696-E0PpyBU3ggFS

09:15:01

119

5,434.0000

XLON

05003050000028397-E0PpyBU3ghY3

09:15:32

66

5,432.0000

XLON

07003070000028177-E0PpyBU3ghy1

09:16:22

111

5,432.0000

XLON

05003050000028750-E0PpyBU3gj6a

09:17:41

70

5,438.0000

XLON

05003050000029269-E0PpyBU3gkSp

09:20:51

109

5,438.0000

XLON

05003050000029738-E0PpyBU3gnGl

09:20:51

183

5,438.0000

XLON

05003050000029781-E0PpyBU3gnGn

09:21:28

1

5,438.0000

XLON

07003070000030567-E0PpyBU3gnsi

09:21:28

1

5,438.0000

XLON

07003070000030567-E0PpyBU3gnsk

09:21:28

3

5,438.0000

XLON

07003070000030567-E0PpyBU3gnsm

09:22:55

91

5,442.0000

XLON

07003070000031031-E0PpyBU3gpGH

09:22:55

45

5,442.0000

XLON

07003070000031031-E0PpyBU3gpGL

09:25:42

190

5,446.0000

XLON

05003050000031840-E0PpyBU3grrX

09:26:01

49

5,446.0000

XLON

05003050000031944-E0PpyBU3gsLX

09:26:10

150

5,444.0000

XLON

05003050000031566-E0PpyBU3gsWZ

09:27:41

199

5,444.0000

XLON

05003050000032507-E0PpyBU3guYX

09:27:44

91

5,442.0000

XLON

07003070000032099-E0PpyBU3gueY

09:27:44

61

5,442.0000

XLON

07003070000032554-E0PpyBU3guec

09:29:21

47

5,442.0000

XLON

05003050000032970-E0PpyBU3gvtu

09:29:21

41

5,442.0000

XLON

05003050000032970-E0PpyBU3gvtw

09:29:21

33

5,442.0000

XLON

05003050000032970-E0PpyBU3gvty

09:29:21

9

5,442.0000

XLON

05003050000032970-E0PpyBU3gvu0

09:31:51

155

5,440.0000

XLON

07003070000033678-E0PpyBU3gxYd

09:31:53

130

5,438.0000

XLON

07003070000033021-E0PpyBU3gxZz

09:32:49

149

5,442.0000

XLON

07003070000034185-E0PpyBU3gydr

09:32:59

168

5,440.0000

XLON

05003050000034102-E0PpyBU3gykc

09:36:20

80

5,436.0000

XLON

05003050000034973-E0PpyBU3h25W

09:36:55

80

5,434.0000

XLON

05003050000034774-E0PpyBU3h2OC

09:36:55

30

5,434.0000

XLON

05003050000034774-E0PpyBU3h2OG

09:37:41

35

5,432.0000

XLON

07003070000035718-E0PpyBU3h2zn

09:39:17

73

5,424.0000

XLON

05003050000035948-E0PpyBU3h4j1

09:39:17

91

5,430.0000

XLON

05003050000035800-E0PpyBU3h4hI

09:39:17

116

5,428.0000

XLON

05003050000035655-E0PpyBU3h4he

09:39:53

85

5,416.0000

XLON

07003070000036246-E0PpyBU3h5Ky

09:42:09

92

5,412.0000

XLON

05003050000036188-E0PpyBU3h7pI

09:42:09

24

5,412.0000

XLON

05003050000036188-E0PpyBU3h7pM

09:42:09

122

5,414.0000

XLON

05003050000036810-E0PpyBU3h7oI

09:44:09

123

5,408.0000

XLON

05003050000037435-E0PpyBU3h9gR

09:44:12

37

5,406.0000

XLON

07003070000037382-E0PpyBU3h9nD

09:44:21

92

5,408.0000

XLON

05003050000037807-E0PpyBU3hA75

09:44:40

53

5,406.0000

XLON

07003070000037382-E0PpyBU3hAbE

09:46:33

92

5,410.0000

XLON

05003050000038397-E0PpyBU3hCRD

09:48:53

7

5,412.0000

XLON

05003050000038976-E0PpyBU3hFAj

09:48:53

7

5,412.0000

XLON

05003050000038976-E0PpyBU3hFAR

09:48:53

90

5,412.0000

XLON

05003050000038976-E0PpyBU3hFAT

09:49:59

140

5,410.0000

XLON

05003050000039232-E0PpyBU3hGBM

09:52:22

1

5,410.0000

XLON

07003070000040056-E0PpyBU3hIoU

09:52:22

122

5,410.0000

XLON

07003070000040056-E0PpyBU3hIoY

09:52:41

1

5,410.0000

XLON

07003070000040252-E0PpyBU3hJ8b

09:52:41

1

5,410.0000

XLON

07003070000040252-E0PpyBU3hJ8d

09:52:58

125

5,408.0000

XLON

07003070000038829-E0PpyBU3hJSy

09:54:48

62

5,408.0000

XLON

05003050000040755-E0PpyBU3hL3b

09:54:48

2

5,408.0000

XLON

05003050000040755-E0PpyBU3hL3d

09:57:22

211

5,414.0000

XLON

07003070000041551-E0PpyBU3hN6D

09:59:02

3

5,420.0000

XLON

07003070000041913-E0PpyBU3hOAV

09:59:02

149

5,420.0000

XLON

07003070000041913-E0PpyBU3hOAX

09:59:21

171

5,418.0000

XLON

07003070000041989-E0PpyBU3hOPT

10:02:31

180

5,420.0000

XLON

05003050000042537-E0PpyBU3hRUd

10:06:00

4

5,426.0000

XLON

05003050000043470-E0PpyBU3hUI2

10:06:00

205

5,426.0000

XLON

05003050000043470-E0PpyBU3hUI5

10:06:00

164

5,424.0000

XLON

07003070000043552-E0PpyBU3hUIf

10:06:01

15

5,420.0000

XLON

05003050000044089-E0PpyBU3hUL5

10:06:01

159

5,420.0000

XLON

05003050000044089-E0PpyBU3hUL8

10:06:01

137

5,422.0000

XLON

07003070000043603-E0PpyBU3hUJl

10:08:04

162

5,414.0000

XLON

05003050000044563-E0PpyBU3hVnz

10:08:04

174

5,414.0000

XLON

07003070000044730-E0PpyBU3hVnx

10:10:21

89

5,408.0000

XLON

05003050000045170-E0PpyBU3hY1R

10:10:43

1

5,408.0000

XLON

05003050000045170-E0PpyBU3hYKL

10:10:43

1

5,408.0000

XLON

05003050000045170-E0PpyBU3hYKO

10:10:43

16

5,408.0000

XLON

05003050000045170-E0PpyBU3hYKT

10:12:41

92

5,410.0000

XLON

05003050000045923-E0PpyBU3haEj

10:12:41

47

5,410.0000

XLON

05003050000045923-E0PpyBU3haEl

10:13:45

102

5,408.0000

XLON

07003070000045911-E0PpyBU3hbNS

10:15:08

22

5,406.0000

XLON

07003070000045268-E0PpyBU3hcyF

10:15:08

76

5,406.0000

XLON

07003070000045268-E0PpyBU3hcyN

10:16:29

1

5,404.0000

XLON

07003070000046573-E0PpyBU3heJO

10:16:29

166

5,404.0000

XLON

07003070000046573-E0PpyBU3heJR

10:20:56

174

5,408.0000

XLON

05003050000047519-E0PpyBU3hieP

10:20:56

204

5,410.0000

XLON

05003050000047823-E0PpyBU3hidu

10:21:58

127

5,410.0000

XLON

05003050000048670-E0PpyBU3hjXw

10:22:36

68

5,408.0000

XLON

05003050000048658-E0PpyBU3hjzh

10:22:36

103

5,408.0000

XLON

05003050000048658-E0PpyBU3hjzY

10:24:48

120

5,412.0000

XLON

07003070000049650-E0PpyBU3hm1o

10:24:48

1

5,412.0000

XLON

07003070000049650-E0PpyBU3hm1q

10:24:48

38

5,412.0000

XLON

07003070000049650-E0PpyBU3hm1s

10:27:07

159

5,410.0000

XLON

07003070000050071-E0PpyBU3hoKv

10:27:41

137

5,410.0000

XLON

07003070000050796-E0PpyBU3hp5E

10:27:41

46

5,410.0000

XLON

07003070000050796-E0PpyBU3hp5G

10:29:55

67

5,412.0000

XLON

05003050000051283-E0PpyBU3hrgv

10:29:55

177

5,412.0000

XLON

07003070000051459-E0PpyBU3hrgt

10:29:55

7

5,412.0000

XLON

05003050000051283-E0PpyBU3hrgz

10:31:33

129

5,412.0000

XLON

07003070000052120-E0PpyBU3htX6

10:33:35

81

5,412.0000

XLON

05003050000052775-E0PpyBU3huux

10:34:21

21

5,412.0000

XLON

07003070000053191-E0PpyBU3hvp8

10:34:21

118

5,412.0000

XLON

07003070000053191-E0PpyBU3hvpA

10:36:01

59

5,412.0000

XLON

05003050000053495-E0PpyBU3hxJE

10:36:01

27

5,412.0000

XLON

05003050000053495-E0PpyBU3hxJG

10:36:39

99

5,410.0000

XLON

05003050000051926-E0PpyBU3hy5i

10:37:41

61

5,410.0000

XLON

07003070000054143-E0PpyBU3hyzw

10:37:41

35

5,410.0000

XLON

07003070000054143-E0PpyBU3hyzy

10:37:41

58

5,410.0000

XLON

07003070000054143-E0PpyBU3hz00

10:37:41

11

5,410.0000

XLON

07003070000054143-E0PpyBU3hz02

10:39:44

118

5,410.0000

XLON

05003050000054378-E0PpyBU3i0gW

10:39:53

21

5,410.0000

XLON

05003050000054378-E0PpyBU3i0pY

10:42:27

144

5,410.0000

XLON

05003050000054807-E0PpyBU3i2q8

10:43:49

146

5,412.0000

XLON

05003050000055331-E0PpyBU3i4m3

10:43:49

114

5,412.0000

XLON

07003070000055504-E0PpyBU3i4m5

10:45:42

121

5,410.0000

XLON

07003070000056372-E0PpyBU3i6Ui

10:46:28

108

5,410.0000

XLON

07003070000056661-E0PpyBU3i75f

10:49:02

1

5,412.0000

XLON

07003070000057366-E0PpyBU3i9eB

10:51:57

222

5,412.0000

XLON

07003070000057545-E0PpyBU3iCPP

10:52:32

117

5,410.0000

XLON

05003050000056840-E0PpyBU3iD3B

10:52:41

160

5,410.0000

XLON

07003070000058342-E0PpyBU3iD99

10:52:41

39

5,410.0000

XLON

07003070000058342-E0PpyBU3iD9B

10:54:21

39

5,410.0000

XLON

07003070000058787-E0PpyBU3iEMa

10:54:21

142

5,410.0000

XLON

07003070000058787-E0PpyBU3iEMc

10:57:22

56

5,414.0000

XLON

07003070000059716-E0PpyBU3iH4x

10:57:22

49

5,414.0000

XLON

07003070000059716-E0PpyBU3iH4z

10:57:41

140

5,414.0000

XLON

05003050000059610-E0PpyBU3iHL1

10:57:41

55

5,414.0000

XLON

05003050000059610-E0PpyBU3iHL3

10:58:06

145

5,412.0000

XLON

05003050000059208-E0PpyBU3iHhx

10:58:06

21

5,412.0000

XLON

05003050000059208-E0PpyBU3iHi2

11:00:17

99

5,412.0000

XLON

05003050000060107-E0PpyBU3iK24

11:00:17

129

5,412.0000

XLON

07003070000060478-E0PpyBU3iK26

11:01:51

61

5,414.0000

XLON

05003050000060736-E0PpyBU3iL64

11:01:57

42

5,414.0000

XLON

05003050000060736-E0PpyBU3iLBX

11:03:08

83

5,414.0000

XLON

05003050000061325-E0PpyBU3iMII

11:03:08

14

5,414.0000

XLON

05003050000061325-E0PpyBU3iMIK

11:04:21

28

5,414.0000

XLON

05003050000061686-E0PpyBU3iNIR

11:04:48

12

5,414.0000

XLON

07003070000062058-E0PpyBU3iNTG

11:04:48

95

5,414.0000

XLON

07003070000062058-E0PpyBU3iNTI

11:06:01

44

5,414.0000

XLON

07003070000062409-E0PpyBU3iOGE

11:06:01

9

5,414.0000

XLON

07003070000062409-E0PpyBU3iOGG

11:06:01

61

5,414.0000

XLON

07003070000062409-E0PpyBU3iOGI

11:07:38

23

5,412.0000

XLON

07003070000060930-E0PpyBU3iPJI

11:07:38

97

5,412.0000

XLON

07003070000060930-E0PpyBU3iPJK

11:08:50

116

5,408.0000

XLON

05003050000062686-E0PpyBU3iPyi

11:10:01

4

5,412.0000

XLON

05003050000063237-E0PpyBU3iQoy

11:10:01

94

5,412.0000

XLON

07003070000063298-E0PpyBU3iQow

11:10:01

105

5,412.0000

XLON

05003050000063237-E0PpyBU3iQp1

11:10:08

79

5,408.0000

XLON

07003070000063261-E0PpyBU3iR2c

11:11:55

103

5,406.0000

XLON

05003050000063562-E0PpyBU3iSIN

11:13:52

88

5,408.0000

XLON

07003070000064314-E0PpyBU3iTWl

11:22:01

63

5,410.0000

XLON

07003070000066756-E0PpyBU3ia41

11:23:11

69

5,416.0000

XLON

07003070000067487-E0PpyBU3ibef

11:23:11

143

5,416.0000

XLON

07003070000067487-E0PpyBU3ibed

11:25:25

34

5,422.0000

XLON

05003050000067869-E0PpyBU3idX8

11:25:25

125

5,422.0000

XLON

05003050000067869-E0PpyBU3idXA

11:25:52

117

5,422.0000

XLON

05003050000067997-E0PpyBU3iduk

11:25:52

58

5,422.0000

XLON

05003050000067997-E0PpyBU3idum

11:26:01

181

5,422.0000

XLON

07003070000068305-E0PpyBU3ie2Q

11:27:21

283

5,420.0000

XLON

07003070000068108-E0PpyBU3ieoy

11:27:41

177

5,420.0000

XLON

05003050000068584-E0PpyBU3if3N

11:29:29

118

5,418.0000

XLON

07003070000068868-E0PpyBU3ig3s

11:32:15

64

5,414.0000

XLON

07003070000068781-E0PpyBU3ihrT

11:32:15

17

5,414.0000

XLON

07003070000068781-E0PpyBU3ihrV

11:32:15

139

5,416.0000

XLON

07003070000069786-E0PpyBU3ihqI

11:32:30

8

5,412.0000

XLON

07003070000069323-E0PpyBU3ii9h

11:44:44

232

5,426.0000

XLON

07003070000073529-E0PpyBU3isvq

11:44:45

42

5,426.0000

XLON

07003070000073769-E0PpyBU3iswn

11:44:46

251

5,424.0000

XLON

05003050000073052-E0PpyBU3isy8

11:44:46

193

5,422.0000

XLON

05003050000073043-E0PpyBU3isyQ

11:44:46

269

5,426.0000

XLON

07003070000073774-E0PpyBU3isxd

11:46:54

96

5,422.0000

XLON

05003050000073419-E0PpyBU3iueN

11:46:54

130

5,422.0000

XLON

05003050000073841-E0PpyBU3iueP

11:49:04

120

5,420.0000

XLON

05003050000074704-E0PpyBU3iwLw

11:49:04

31

5,420.0000

XLON

05003050000074704-E0PpyBU3iwLy

11:49:21

34

5,420.0000

XLON

05003050000074768-E0PpyBU3iweM

11:49:21

94

5,420.0000

XLON

05003050000074768-E0PpyBU3iweO

11:51:01

1

5,420.0000

XLON

05003050000075277-E0PpyBU3ixX2

11:51:01

117

5,420.0000

XLON

05003050000075277-E0PpyBU3ixX4

11:52:21

36

5,418.0000

XLON

07003070000074201-E0PpyBU3iyES

11:52:21

1

5,418.0000

XLON

07003070000074201-E0PpyBU3iyEW

11:52:21

93

5,418.0000

XLON

07003070000074201-E0PpyBU3iyEZ

11:52:41

4

5,418.0000

XLON

05003050000075734-E0PpyBU3iyPo

11:52:41

34

5,418.0000

XLON

05003050000075734-E0PpyBU3iyPq

11:52:41

64

5,418.0000

XLON

05003050000075734-E0PpyBU3iyPs

11:55:38

1

5,422.0000

XLON

05003050000076578-E0PpyBU3j0fj

11:55:38

24

5,422.0000

XLON

05003050000076578-E0PpyBU3j0fl

11:55:38

98

5,422.0000

XLON

05003050000076578-E0PpyBU3j0fn

11:56:55

120

5,422.0000

XLON

07003070000077411-E0PpyBU3j1BT

11:56:55

33

5,422.0000

XLON

07003070000077411-E0PpyBU3j1BV

11:57:27

168

5,420.0000

XLON

05003050000076450-E0PpyBU3j1YT

11:57:35

82

5,418.0000

XLON

05003050000076704-E0PpyBU3j1bk

11:59:11

90

5,416.0000

XLON

07003070000077640-E0PpyBU3j2d2

11:59:33

13

5,414.0000

XLON

05003050000077244-E0PpyBU3j2mr

12:03:43

63

5,414.0000

XLON

05003050000077244-E0PpyBU3j62A

12:03:43

73

5,414.0000

XLON

07003070000078953-E0PpyBU3j62K

12:03:43

91

5,414.0000

XLON

05003050000078256-E0PpyBU3j62C

12:03:43

30

5,414.0000

XLON

07003070000079571-E0PpyBU3j62M

12:03:43

42

5,414.0000

XLON

07003070000079571-E0PpyBU3j62O

12:04:37

112

5,412.0000

XLON

05003050000079870-E0PpyBU3j6eG

12:07:22

131

5,412.0000

XLON

07003070000081348-E0PpyBU3j869

12:07:33

157

5,410.0000

XLON

07003070000080236-E0PpyBU3j8Du

12:08:25

80

5,414.0000

XLON

05003050000081150-E0PpyBU3j8uk

12:08:25

45

5,414.0000

XLON

05003050000081150-E0PpyBU3j8uz

12:08:25

108

5,416.0000

XLON

07003070000081522-E0PpyBU3j8tf

12:13:10

127

5,412.0000

XLON

07003070000082691-E0PpyBU3jC8T

12:17:26

156

5,414.0000

XLON

07003070000084807-E0PpyBU3jF7E

12:19:35

154

5,432.0000

XLON

07003070000084971-E0PpyBU3jGqv

12:22:12

187

5,430.0000

XLON

05003050000085653-E0PpyBU3jJFq

12:22:12

192

5,430.0000

XLON

07003070000084937-E0PpyBU3jJFo

12:23:08

120

5,428.0000

XLON

05003050000086288-E0PpyBU3jJvq

12:23:08

34

5,428.0000

XLON

05003050000086288-E0PpyBU3jJvs

12:23:08

5

5,428.0000

XLON

05003050000086288-E0PpyBU3jJvu

12:27:37

73

5,424.0000

XLON

07003070000087552-E0PpyBU3jNKg

12:27:37

201

5,426.0000

XLON

05003050000086127-E0PpyBU3jNJV

12:28:35

2

5,426.0000

XLON

07003070000088465-E0PpyBU3jODB

12:29:02

172

5,426.0000

XLON

07003070000088611-E0PpyBU3jOl2

12:29:10

85

5,424.0000

XLON

05003050000087817-E0PpyBU3jOth

12:29:10

116

5,424.0000

XLON

05003050000087817-E0PpyBU3jOtd

12:29:31

96

5,426.0000

XLON

07003070000088768-E0PpyBU3jPA0

12:31:05

112

5,426.0000

XLON

05003050000088603-E0PpyBU3jQLC

12:31:05

126

5,428.0000

XLON

05003050000088969-E0PpyBU3jQKM

12:33:03

78

5,430.0000

XLON

07003070000089926-E0PpyBU3jRn5

12:36:22

109

5,428.0000

XLON

05003050000089589-E0PpyBU3jUaG

12:37:00

1

5,426.0000

XLON

07003070000091212-E0PpyBU3jUyr

12:37:14

13

5,422.0000

XLON

05003050000090307-E0PpyBU3jV8c

12:37:14

124

5,422.0000

XLON

05003050000090307-E0PpyBU3jV8f

12:37:14

64

5,424.0000

XLON

07003070000089763-E0PpyBU3jV7h

12:37:14

66

5,426.0000

XLON

07003070000091212-E0PpyBU3jV71

12:45:59

4

5,426.0000

XLON

07003070000093645-E0PpyBU3jafK

12:45:59

207

5,426.0000

XLON

07003070000093645-E0PpyBU3jafN

12:49:38

16

5,426.0000

XLON

07003070000094311-E0PpyBU3jdQE

12:53:48

161

5,432.0000

XLON

07003070000096510-E0PpyBU3jfhV

12:53:48

111

5,432.0000

XLON

07003070000096510-E0PpyBU3jfhR

12:53:49

204

5,430.0000

XLON

07003070000095659-E0PpyBU3jfio

12:53:49

209

5,432.0000

XLON

05003050000096216-E0PpyBU3jfi3

12:55:56

113

5,432.0000

XLON

05003050000096880-E0PpyBU3jhaw

12:55:56

33

5,432.0000

XLON

05003050000096880-E0PpyBU3jhay

13:05:34

1

5,450.0000

XLON

07003070000100762-E0PpyBU3jo69

13:05:34

1

5,450.0000

XLON

07003070000100762-E0PpyBU3jo6B

13:06:32

235

5,450.0000

XLON

07003070000100762-E0PpyBU3joxn

13:07:17

159

5,450.0000

XLON

05003050000100839-E0PpyBU3jpaY

13:07:17

162

5,450.0000

XLON

05003050000100839-E0PpyBU3jpaa

13:07:28

60

5,448.0000

XLON

07003070000100319-E0PpyBU3jpiM

13:07:28

1

5,448.0000

XLON

07003070000100319-E0PpyBU3jpiD

13:07:28

12

5,448.0000

XLON

07003070000100319-E0PpyBU3jpi3

13:07:28

166

5,448.0000

XLON

07003070000100319-E0PpyBU3jpi8

13:07:28

234

5,450.0000

XLON

07003070000101407-E0PpyBU3jphV

13:07:55

34

5,448.0000

XLON

07003070000101627-E0PpyBU3jq0a

13:07:55

60

5,448.0000

XLON

07003070000101627-E0PpyBU3jq0c

13:08:09

35

5,446.0000

XLON

05003050000100436-E0PpyBU3jqCB

13:09:09

8

5,448.0000

XLON

07003070000102090-E0PpyBU3jr0v

13:09:09

54

5,448.0000

XLON

07003070000102090-E0PpyBU3jr0x

13:09:09

10

5,448.0000

XLON

07003070000102090-E0PpyBU3jr0z

13:09:09

51

5,448.0000

XLON

07003070000102090-E0PpyBU3jr11

13:10:26

133

5,446.0000

XLON

05003050000100436-E0PpyBU3jrsH

13:10:26

47

5,446.0000

XLON

05003050000100436-E0PpyBU3jrsL

13:12:03

161

5,444.0000

XLON

07003070000102814-E0PpyBU3jsc4

13:12:07

192

5,442.0000

XLON

05003050000101789-E0PpyBU3jsfX

13:13:08

138

5,440.0000

XLON

07003070000103685-E0PpyBU3jtPo

13:14:21

121

5,440.0000

XLON

07003070000104157-E0PpyBU3juFF

13:14:46

71

5,438.0000

XLON

07003070000103490-E0PpyBU3juVr

13:15:10

69

5,438.0000

XLON

07003070000103490-E0PpyBU3jurq

13:17:17

48

5,440.0000

XLON

05003050000106707-E0PpyBU3jwj0

13:17:17

56

5,440.0000

XLON

05003050000106707-E0PpyBU3jwj2

13:17:36

135

5,438.0000

XLON

07003070000106033-E0PpyBU3jwxs

13:18:28

24

5,436.0000

XLON

05003050000106915-E0PpyBU3jxbt

13:19:16

1

5,436.0000

XLON

05003050000106915-E0PpyBU3jyBF

13:19:21

92

5,436.0000

XLON

05003050000106915-E0PpyBU3jyGy

13:19:25

14

5,436.0000

XLON

05003050000106915-E0PpyBU3jyPJ

13:21:28

57

5,436.0000

XLON

05003050000108915-E0PpyBU3k0Ew

13:21:53

68

5,434.0000

XLON

05003050000107802-E0PpyBU3k0St

13:21:53

70

5,434.0000

XLON

07003070000108966-E0PpyBU3k0Sv

13:24:24

61

5,432.0000

XLON

07003070000103842-E0PpyBU3k1vP

13:24:24

74

5,432.0000

XLON

07003070000109681-E0PpyBU3k1vR

13:26:21

175

5,432.0000

XLON

07003070000110972-E0PpyBU3k8bN

13:26:21

29

5,432.0000

XLON

07003070000110972-E0PpyBU3k8bQ

13:27:31

69

5,430.0000

XLON

07003070000107421-E0PpyBU3kAXf

13:27:31

82

5,430.0000

XLON

07003070000110903-E0PpyBU3kAXj

13:28:26

142

5,430.0000

XLON

07003070000111722-E0PpyBU3kBYD

13:31:58

208

5,432.0000

XLON

05003050000113044-E0PpyBU3kEfV

13:31:58

22

5,432.0000

XLON

05003050000113044-E0PpyBU3kEfY

13:32:57

141

5,432.0000

XLON

05003050000113585-E0PpyBU3kFbi

13:33:10

74

5,428.0000

XLON

05003050000111231-E0PpyBU3kFqm

13:33:10

131

5,430.0000

XLON

05003050000111906-E0PpyBU3kFpz

13:36:00

148

5,426.0000

XLON

07003070000114641-E0PpyBU3kI4L

13:38:42

133

5,426.0000

XLON

07003070000115834-E0PpyBU3kKJb

13:41:35

262

5,428.0000

XLON

05003050000117479-E0PpyBU3kMZh

13:41:42

64

5,442.0000

XLON

07003070000117906-E0PpyBU3kMoD

13:41:42

61

5,442.0000

XLON

07003070000117907-E0PpyBU3kMoF

13:42:05

24

5,440.0000

XLON

05003050000117609-E0PpyBU3kN6f

13:42:05

74

5,440.0000

XLON

05003050000117609-E0PpyBU3kN6k

13:42:05

36

5,440.0000

XLON

05003050000117610-E0PpyBU3kN6m

13:42:05

70

5,440.0000

XLON

05003050000117610-E0PpyBU3kN6t

13:42:47

63

5,436.0000

XLON

07003070000118337-E0PpyBU3kNnt

13:42:53

1

5,436.0000

XLON

07003070000118337-E0PpyBU3kNqJ

13:44:48

90

5,436.0000

XLON

05003050000118617-E0PpyBU3kPDO

13:44:48

50

5,436.0000

XLON

07003070000118337-E0PpyBU3kPDM

13:48:46

143

5,438.0000

XLON

05003050000119807-E0PpyBU3kRkA

13:48:46

3

5,438.0000

XLON

05003050000119807-E0PpyBU3kRkC

13:49:50

100

5,438.0000

XLON

05003050000120683-E0PpyBU3kSFR

13:49:50

1

5,438.0000

XLON

05003050000120683-E0PpyBU3kSFT

13:49:50

92

5,438.0000

XLON

05003050000120683-E0PpyBU3kSFV

13:51:25

206

5,440.0000

XLON

05003050000121420-E0PpyBU3kTGK

13:52:46

167

5,438.0000

XLON

07003070000122352-E0PpyBU3kTzH

13:56:55

287

5,440.0000

XLON

07003070000122967-E0PpyBU3kWcm

13:56:55

37

5,442.0000

XLON

05003050000123740-E0PpyBU3kWZk

13:56:55

72

5,442.0000

XLON

05003050000123740-E0PpyBU3kWZm

13:56:55

33

5,442.0000

XLON

05003050000123740-E0PpyBU3kWZo

13:56:55

37

5,442.0000

XLON

05003050000123740-E0PpyBU3kWZq

13:58:08

17

5,438.0000

XLON

05003050000124173-E0PpyBU3kXKY

13:58:08

34

5,438.0000

XLON

05003050000124173-E0PpyBU3kXKa

13:58:16

257

5,436.0000

XLON

05003050000124014-E0PpyBU3kXS7

13:58:16

1

5,436.0000

XLON

05003050000124014-E0PpyBU3kXSA

13:58:16

33

5,436.0000

XLON

05003050000124014-E0PpyBU3kXSG

14:04:02

25

5,450.0000

XLON

05003050000126800-E0PpyBU3kc5I

14:04:22

148

5,448.0000

XLON

07003070000126670-E0PpyBU3kcKs

14:04:22

87

5,448.0000

XLON

07003070000126670-E0PpyBU3kcKu

14:06:13

216

5,448.0000

XLON

07003070000128178-E0PpyBU3kdwg

14:06:26

165

5,444.0000

XLON

07003070000127689-E0PpyBU3keD4

14:06:26

31

5,444.0000

XLON

07003070000127689-E0PpyBU3keD2

14:06:26

196

5,446.0000

XLON

07003070000126171-E0PpyBU3keBg

14:08:00

202

5,444.0000

XLON

05003050000128967-E0PpyBU3kfHF

14:09:25

2

5,444.0000

XLON

07003070000130223-E0PpyBU3kgJL

14:11:01

60

5,450.0000

XLON

05003050000130561-E0PpyBU3khEc

14:11:28

61

5,450.0000

XLON

05003050000130771-E0PpyBU3khTk

14:11:41

59

5,450.0000

XLON

05003050000130771-E0PpyBU3khY6

14:11:46

22

5,450.0000

XLON

05003050000130771-E0PpyBU3khbA

14:13:08

46

5,452.0000

XLON

05003050000131486-E0PpyBU3kihl

14:16:08

198

5,456.0000

XLON

07003070000133185-E0PpyBU3kl7N

14:16:35

13

5,456.0000

XLON

07003070000133472-E0PpyBU3klOK

14:16:35

72

5,456.0000

XLON

07003070000133472-E0PpyBU3klOM

14:17:15

18

5,454.0000

XLON

07003070000131895-E0PpyBU3km4O

14:17:15

137

5,454.0000

XLON

07003070000131895-E0PpyBU3km4Q

14:17:48

184

5,456.0000

XLON

05003050000133631-E0PpyBU3kmS1

14:19:30

259

5,456.0000

XLON

07003070000134658-E0PpyBU3knqi

14:22:41

58

5,458.0000

XLON

05003050000135937-E0PpyBU3krKy

14:23:08

174

5,456.0000

XLON

05003050000134836-E0PpyBU3krgT

14:23:08

243

5,458.0000

XLON

05003050000136192-E0PpyBU3krfv

14:25:03

226

5,456.0000

XLON

05003050000137038-E0PpyBU3ktlT

14:26:11

104

5,456.0000

XLON

05003050000137712-E0PpyBU3kull

14:26:30

84

5,456.0000

XLON

05003050000137712-E0PpyBU3kux8

14:26:30

125

5,456.0000

XLON

05003050000137923-E0PpyBU3kuxC

14:27:05

156

5,454.0000

XLON

07003070000137135-E0PpyBU3kvZt

14:27:05

88

5,454.0000

XLON

07003070000137135-E0PpyBU3kvZw

14:27:07

186

5,452.0000

XLON

05003050000133145-E0PpyBU3kvcv

14:27:39

77

5,442.0000

XLON

05003050000138240-E0PpyBU3kw79

14:29:32

263

5,450.0000

XLON

05003050000138607-E0PpyBU3ky9c

14:29:32

3

5,450.0000

XLON

05003050000138607-E0PpyBU3ky9j

14:30:42

63

5,444.0000

XLON

05003050000140026-E0PpyBU3l37p

14:30:42

157

5,444.0000

XLON

05003050000140026-E0PpyBU3l37s

14:30:42

56

5,444.0000

XLON

05003050000140026-E0PpyBU3l37x

14:30:42

153

5,448.0000

XLON

05003050000139064-E0PpyBU3l36Z

14:30:42

228

5,448.0000

XLON

07003070000138939-E0PpyBU3l36X

14:32:06

286

5,444.0000

XLON

07003070000143422-E0PpyBU3l8ZK

14:32:26

198

5,442.0000

XLON

07003070000142819-E0PpyBU3l9vf

14:32:26

132

5,442.0000

XLON

07003070000142819-E0PpyBU3l9vm

14:32:49

14

5,440.0000

XLON

07003070000144315-E0PpyBU3lB3r

14:32:49

234

5,440.0000

XLON

07003070000144315-E0PpyBU3lB3t

14:32:59

174

5,436.0000

XLON

07003070000144316-E0PpyBU3lBiP

14:32:59

177

5,438.0000

XLON

05003050000143984-E0PpyBU3lBhM

14:35:45

186

5,434.0000

XLON

05003050000147434-E0PpyBU3lJy9

14:35:54

120

5,430.0000

XLON

05003050000147435-E0PpyBU3lKY6

14:35:54

146

5,432.0000

XLON

05003050000146447-E0PpyBU3lKWx

14:36:57

160

5,428.0000

XLON

07003070000147980-E0PpyBU3lN2r

14:36:57

125

5,430.0000

XLON

07003070000149076-E0PpyBU3lN2X

14:37:03

1

5,426.0000

XLON

05003050000148735-E0PpyBU3lNGn

14:37:03

67

5,426.0000

XLON

05003050000148735-E0PpyBU3lNGp

14:38:29

174

5,422.0000

XLON

07003070000149758-E0PpyBU3lQhj

14:40:00

87

5,424.0000

XLON

07003070000150829-E0PpyBU3lUBA

14:40:00

91

5,424.0000

XLON

07003070000151289-E0PpyBU3lUBE

14:40:00

152

5,426.0000

XLON

05003050000150960-E0PpyBU3lU5x

14:41:27

157

5,424.0000

XLON

07003070000152762-E0PpyBU3lXVL

14:42:42

128

5,420.0000

XLON

05003050000149436-E0PpyBU3laAE

14:42:42

17

5,420.0000

XLON

05003050000152428-E0PpyBU3laAG

14:42:42

219

5,420.0000

XLON

05003050000152428-E0PpyBU3laAJ

14:42:42

206

5,422.0000

XLON

07003070000154420-E0PpyBU3la9M

14:42:42

39

5,422.0000

XLON

07003070000154420-E0PpyBU3la9P

14:44:25

162

5,416.0000

XLON

07003070000155825-E0PpyBU3ldX3

14:46:23

177

5,426.0000

XLON

05003050000156963-E0PpyBU3lhlf

14:46:54

132

5,422.0000

XLON

07003070000156773-E0PpyBU3like

14:46:54

148

5,422.0000

XLON

07003070000157207-E0PpyBU3likg

14:46:54

125

5,422.0000

XLON

07003070000157266-E0PpyBU3liki

14:48:57

169

5,424.0000

XLON

05003050000159354-E0PpyBU3lmhn

14:49:40

142

5,422.0000

XLON

07003070000159597-E0PpyBU3lni7

14:49:41

140

5,420.0000

XLON

05003050000159355-E0PpyBU3lno1

14:49:48

57

5,418.0000

XLON

05003050000160049-E0PpyBU3lo05

14:49:51

4

5,418.0000

XLON

05003050000160049-E0PpyBU3lo1U

14:50:19

55

5,418.0000

XLON

05003050000160049-E0PpyBU3loeN

14:51:03

113

5,418.0000

XLON

05003050000160049-E0PpyBU3lpjy

14:51:03

86

5,418.0000

XLON

05003050000161587-E0PpyBU3lpk6

14:51:10

187

5,416.0000

XLON

07003070000161908-E0PpyBU3lpwN

14:52:44

198

5,410.0000

XLON

05003050000162953-E0PpyBU3lsZ0

14:53:01

132

5,414.0000

XLON

05003050000163189-E0PpyBU3ltHV

14:54:24

8

5,430.0000

XLON

07003070000164695-E0PpyBU3lwBu

14:54:27

59

5,426.0000

XLON

05003050000164413-E0PpyBU3lwGH

14:54:27

204

5,426.0000

XLON

07003070000164658-E0PpyBU3lwGF

14:54:27

85

5,426.0000

XLON

07003070000164696-E0PpyBU3lwGJ

14:56:02

1

5,420.0000

XLON

05003050000165674-E0PpyBU3lzKg

14:56:02

1

5,420.0000

XLON

05003050000165674-E0PpyBU3lzKi

14:56:21

9

5,422.0000

XLON

07003070000165985-E0PpyBU3lzmi

14:56:21

154

5,422.0000

XLON

05003050000165711-E0PpyBU3lzmo

14:56:21

159

5,422.0000

XLON

07003070000165985-E0PpyBU3lzmm

14:56:28

170

5,418.0000

XLON

07003070000165986-E0PpyBU3m048

14:58:02

200

5,416.0000

XLON

05003050000166967-E0PpyBU3m2XX

14:58:02

120

5,414.0000

XLON

07003070000167236-E0PpyBU3m2Y3

14:58:03

23

5,414.0000

XLON

07003070000167236-E0PpyBU3m2YM

14:58:03

143

5,412.0000

XLON

05003050000166968-E0PpyBU3m2Ye

15:00:27

152

5,410.0000

XLON

05003050000168271-E0PpyBU3m7Fx

15:00:27

164

5,412.0000

XLON

07003070000168499-E0PpyBU3m7FP

15:01:07

136

5,408.0000

XLON

07003070000171216-E0PpyBU3m94F

15:01:15

161

5,406.0000

XLON

05003050000170992-E0PpyBU3m9YS

15:01:20

81

5,404.0000

XLON

07003070000171217-E0PpyBU3m9gt

15:01:20

43

5,404.0000

XLON

07003070000171217-E0PpyBU3m9gv

15:02:47

144

5,400.0000

XLON

05003050000172941-E0PpyBU3mD4Z

15:02:50

111

5,398.0000

XLON

07003070000173159-E0PpyBU3mDDq

15:03:03

17

5,396.0000

XLON

05003050000172942-E0PpyBU3mDng

15:03:03

127

5,396.0000

XLON

05003050000172942-E0PpyBU3mDnd

15:04:32

113

5,394.0000

XLON

05003050000174346-E0PpyBU3mHgx

15:05:26

155

5,392.0000

XLON

05003050000174305-E0PpyBU3mJiK

15:06:21

128

5,394.0000

XLON

07003070000175944-E0PpyBU3mLvz

15:07:17

136

5,392.0000

XLON

05003050000175617-E0PpyBU3mNoJ

15:07:17

26

5,392.0000

XLON

05003050000175617-E0PpyBU3mNoL

15:08:03

175

5,386.0000

XLON

05003050000177018-E0PpyBU3mP1W

15:08:03

70

5,388.0000

XLON

07003070000176789-E0PpyBU3mP0p

15:08:03

72

5,388.0000

XLON

07003070000177227-E0PpyBU3mP0t

15:08:03

188

5,390.0000

XLON

05003050000177016-E0PpyBU3mOzs

15:10:01

107

5,384.0000

XLON

07003070000179005-E0PpyBU3mUre

15:10:17

134

5,382.0000

XLON

07003070000178959-E0PpyBU3mVPv

15:12:11

1

5,386.0000

XLON

07003070000180747-E0PpyBU3ma9r

15:12:42

136

5,386.0000

XLON

07003070000180747-E0PpyBU3mbTB

15:13:39

1

5,386.0000

XLON

07003070000181749-E0PpyBU3mdmG

15:13:39

1

5,386.0000

XLON

07003070000181749-E0PpyBU3mdmI

15:13:39

116

5,386.0000

XLON

07003070000181749-E0PpyBU3mdmK

15:13:39

26

5,386.0000

XLON

07003070000181749-E0PpyBU3mdmM

15:14:05

216

5,384.0000

XLON

07003070000181118-E0PpyBU3meaX

15:17:05

194

5,390.0000

XLON

05003050000183580-E0PpyBU3mkxi

15:17:05

204

5,388.0000

XLON

05003050000184257-E0PpyBU3mkyI

15:17:05

195

5,392.0000

XLON

07003070000184416-E0PpyBU3mkua

15:17:49

20

5,382.0000

XLON

05003050000184880-E0PpyBU3mn0g

15:18:11

1

5,384.0000

XLON

07003070000185406-E0PpyBU3mna9

15:19:41

302

5,384.0000

XLON

05003050000186305-E0PpyBU3mpcE

15:21:13

189

5,386.0000

XLON

07003070000187453-E0PpyBU3msAZ

15:21:13

95

5,386.0000

XLON

07003070000187453-E0PpyBU3msAW

15:23:52

5

5,382.0000

XLON

05003050000184880-E0PpyBU3mwE0

15:23:54

159

5,382.0000

XLON

05003050000184880-E0PpyBU3mwI7

15:23:54

40

5,382.0000

XLON

05003050000184880-E0PpyBU3mwI9

15:23:54

109

5,382.0000

XLON

05003050000187312-E0PpyBU3mwID

15:24:39

55

5,382.0000

XLON

05003050000189622-E0PpyBU3mx2F

15:24:39

238

5,382.0000

XLON

05003050000189622-E0PpyBU3mx2J

15:24:52

72

5,382.0000

XLON

05003050000189816-E0PpyBU3mxQw

15:26:04

67

5,386.0000

XLON

05003050000190741-E0PpyBU3mzCv

15:26:04

53

5,386.0000

XLON

05003050000190741-E0PpyBU3mzCx

15:26:04

62

5,386.0000

XLON

05003050000190741-E0PpyBU3mzCz

15:26:19

122

5,384.0000

XLON

05003050000190687-E0PpyBU3mzaU

15:27:40

154

5,392.0000

XLON

05003050000191631-E0PpyBU3n25A

15:29:19

1

5,396.0000

XLON

07003070000193211-E0PpyBU3n4YS

15:29:24

179

5,396.0000

XLON

07003070000193290-E0PpyBU3n4hB

15:29:57

17

5,396.0000

XLON

07003070000193640-E0PpyBU3n5Kd

15:30:03

143

5,396.0000

XLON

07003070000193640-E0PpyBU3n5fS

15:30:16

2

5,394.0000

XLON

07003070000192203-E0PpyBU3n62c

15:30:16

213

5,394.0000

XLON

07003070000192203-E0PpyBU3n62k

15:31:04

2

5,394.0000

XLON

07003070000194664-E0PpyBU3n6vi

15:32:28

24

5,398.0000

XLON

05003050000195456-E0PpyBU3n8uR

15:32:28

239

5,398.0000

XLON

05003050000195456-E0PpyBU3n8uT

15:32:32

4

5,394.0000

XLON

05003050000195457-E0PpyBU3n93l

15:32:32

136

5,394.0000

XLON

05003050000195457-E0PpyBU3n93n

15:32:32

288

5,396.0000

XLON

07003070000195045-E0PpyBU3n93D

15:32:44

150

5,398.0000

XLON

07003070000195815-E0PpyBU3n9GU

15:33:04

133

5,396.0000

XLON

05003050000195633-E0PpyBU3n9ur

15:33:04

38

5,396.0000

XLON

05003050000195633-E0PpyBU3n9uy

15:33:04

54

5,396.0000

XLON

05003050000195633-E0PpyBU3n9ul

15:36:01

14

5,398.0000

XLON

05003050000197249-E0PpyBU3nDtE

15:36:01

172

5,398.0000

XLON

05003050000197249-E0PpyBU3nDtG

15:36:19

186

5,396.0000

XLON

05003050000196705-E0PpyBU3nEp0

15:38:10

228

5,398.0000

XLON

05003050000199292-E0PpyBU3nGuR

15:38:29

100

5,394.0000

XLON

07003070000197438-E0PpyBU3nHCZ

15:38:29

70

5,394.0000

XLON

07003070000198069-E0PpyBU3nHCb

15:38:29

207

5,396.0000

XLON

05003050000199148-E0PpyBU3nHBt

15:40:10

9

5,396.0000

XLON

07003070000201272-E0PpyBU3nMZL

15:41:03

163

5,396.0000

XLON

07003070000201272-E0PpyBU3nO1J

15:41:58

27

5,396.0000

XLON

07003070000202818-E0PpyBU3nPC1

15:41:58

5

5,396.0000

XLON

07003070000202818-E0PpyBU3nPC3

15:41:58

51

5,396.0000

XLON

07003070000202818-E0PpyBU3nPC5

15:41:58

26

5,396.0000

XLON

07003070000202818-E0PpyBU3nPC7

15:41:58

96

5,396.0000

XLON

07003070000202818-E0PpyBU3nPC9

15:42:44

97

5,396.0000

XLON

07003070000203352-E0PpyBU3nQOH

15:42:44

6

5,396.0000

XLON

07003070000203352-E0PpyBU3nQOJ

15:42:44

57

5,396.0000

XLON

07003070000203352-E0PpyBU3nQOL

15:42:51

83

5,398.0000

XLON

05003050000203231-E0PpyBU3nQaM

15:43:06

71

5,396.0000

XLON

05003050000203182-E0PpyBU3nR9T

15:44:37

203

5,394.0000

XLON

07003070000200821-E0PpyBU3nTay

15:45:50

143

5,402.0000

XLON

07003070000205347-E0PpyBU3nVXm

15:45:50

84

5,402.0000

XLON

07003070000205348-E0PpyBU3nVXo

15:46:19

232

5,402.0000

XLON

05003050000205418-E0PpyBU3nWGZ

15:46:25

119

5,400.0000

XLON

05003050000205138-E0PpyBU3nWS6

15:46:25

109

5,400.0000

XLON

05003050000205139-E0PpyBU3nWS8

15:48:00

207

5,396.0000

XLON

07003070000206740-E0PpyBU3nYhl

15:48:55

18

5,394.0000

XLON

05003050000205987-E0PpyBU3nZyQ

15:48:56

170

5,394.0000

XLON

05003050000205987-E0PpyBU3nZzU

15:49:45

234

5,394.0000

XLON

05003050000207537-E0PpyBU3nbIS

15:49:45

88

5,392.0000

XLON

07003070000207734-E0PpyBU3nbJ6

15:49:45

92

5,392.0000

XLON

07003070000207734-E0PpyBU3nbJ9

15:49:47

169

5,388.0000

XLON

07003070000207533-E0PpyBU3nbOF

15:51:34

133

5,390.0000

XLON

07003070000208794-E0PpyBU3neV6

15:53:38

35

5,390.0000

XLON

07003070000210308-E0PpyBU3nh26

15:53:38

8

5,390.0000

XLON

07003070000210308-E0PpyBU3nh28

15:53:40

56

5,390.0000

XLON

05003050000210168-E0PpyBU3nh6v

15:53:40

1

5,390.0000

XLON

05003050000210168-E0PpyBU3nh6s

15:53:41

104

5,390.0000

XLON

05003050000210168-E0PpyBU3nh8i

15:54:52

116

5,392.0000

XLON

07003070000211114-E0PpyBU3nifL

15:54:52

16

5,392.0000

XLON

07003070000211114-E0PpyBU3nifN

15:54:52

88

5,392.0000

XLON

07003070000211114-E0PpyBU3nifP

15:54:52

39

5,392.0000

XLON

07003070000211114-E0PpyBU3nifR

15:54:52

9

5,392.0000

XLON

07003070000211114-E0PpyBU3nifT

15:55:31

111

5,400.0000

XLON

05003050000211241-E0PpyBU3njoV

15:57:14

278

5,404.0000

XLON

07003070000212225-E0PpyBU3nmDA

15:58:52

238

5,404.0000

XLON

07003070000213020-E0PpyBU3noGM

15:59:04

79

5,400.0000

XLON

05003050000212843-E0PpyBU3noeA

15:59:04

117

5,402.0000

XLON

05003050000213175-E0PpyBU3nod0

15:59:04

204

5,402.0000

XLON

07003070000211915-E0PpyBU3nocy

15:59:52

148

5,400.0000

XLON

07003070000214400-E0PpyBU3npR7

15:59:52

65

5,400.0000

XLON

07003070000214400-E0PpyBU3npR9

16:00:25

153

5,398.0000

XLON

07003070000214103-E0PpyBU3nqTn

16:00:25

1

5,398.0000

XLON

07003070000214103-E0PpyBU3nqTr

16:00:25

46

5,398.0000

XLON

07003070000214103-E0PpyBU3nqTx

16:01:30

182

5,400.0000

XLON

05003050000215343-E0PpyBU3nsIF

16:01:30

255

5,400.0000

XLON

07003070000215530-E0PpyBU3nsID

16:04:04

127

5,408.0000

XLON

05003050000217132-E0PpyBU3nwXn

16:04:04

38

5,408.0000

XLON

05003050000217132-E0PpyBU3nwXp

16:04:04

37

5,408.0000

XLON

05003050000217132-E0PpyBU3nwXr

16:04:24

1

5,406.0000

XLON

05003050000216613-E0PpyBU3nx5F

16:04:24

1

5,406.0000

XLON

05003050000216613-E0PpyBU3nx5M

16:04:29

242

5,406.0000

XLON

05003050000216613-E0PpyBU3nxCn

16:04:30

104

5,404.0000

XLON

07003070000217375-E0PpyBU3nxEw

16:04:30

2

5,404.0000

XLON

07003070000217577-E0PpyBU3nxF0

16:04:30

72

5,404.0000

XLON

07003070000217577-E0PpyBU3nxF2

16:06:36

1

5,414.0000

XLON

05003050000218758-E0PpyBU3o0tw

16:09:16

136

5,426.0000

XLON

05003050000220376-E0PpyBU3o4mL

16:09:16

52

5,426.0000

XLON

05003050000220376-E0PpyBU3o4mN

16:09:18

147

5,426.0000

XLON

07003070000220628-E0PpyBU3o4sQ

16:10:21

106

5,424.0000

XLON

07003070000221207-E0PpyBU3o65o

16:10:21

116

5,424.0000

XLON

07003070000221207-E0PpyBU3o65q

16:10:35

256

5,422.0000

XLON

07003070000220315-E0PpyBU3o6T4

16:11:20

1

5,420.0000

XLON

07003070000220599-E0PpyBU3o7fl

16:12:01

276

5,422.0000

XLON

05003050000222111-E0PpyBU3o8kj

16:12:08

91

5,420.0000

XLON

07003070000220599-E0PpyBU3o8u5

16:13:10

112

5,420.0000

XLON

07003070000220599-E0PpyBU3oAJD

16:13:10

276

5,418.0000

XLON

07003070000221797-E0PpyBU3oAJr

16:13:10

164

5,422.0000

XLON

05003050000222397-E0PpyBU3oAIX

16:13:10

85

5,422.0000

XLON

07003070000222798-E0PpyBU3oAId

16:13:10

152

5,422.0000

XLON

05003050000222558-E0PpyBU3oAIb

16:15:45

80

5,432.0000

XLON

05003050000224563-E0PpyBU3oEA8

16:15:48

270

5,430.0000

XLON

05003050000224275-E0PpyBU3oEDF

16:16:31

176

5,432.0000

XLON

07003070000225013-E0PpyBU3oFBx

16:17:07

181

5,434.0000

XLON

05003050000224975-E0PpyBU3oG14

16:17:09

122

5,432.0000

XLON

05003050000224841-E0PpyBU3oG2G

16:17:09

52

5,432.0000

XLON

07003070000225013-E0PpyBU3oG2C

16:18:28

320

5,432.0000

XLON

07003070000225415-E0PpyBU3oHwm

16:19:27

106

5,440.0000

XLON

07003070000225640-E0PpyBU3oJUH

16:19:28

26

5,440.0000

XLON

07003070000225640-E0PpyBU3oJWN

16:19:28

164

5,440.0000

XLON

07003070000225640-E0PpyBU3oJWP

16:19:58

102

5,442.0000

XLON

05003050000225537-E0PpyBU3oK8X

16:20:16

80

5,440.0000

XLON

07003070000225650-E0PpyBU3oKon

16:21:14

13

5,442.0000

XLON

05003050000225945-E0PpyBU3oMZT

16:21:15

62

5,442.0000

XLON

07003070000226196-E0PpyBU3oMaA

16:21:15

149

5,442.0000

XLON

07003070000226196-E0PpyBU3oMaC

16:21:15

118

5,442.0000

XLON

05003050000225945-E0PpyBU3oMZx

16:21:15

15

5,442.0000

XLON

05003050000225945-E0PpyBU3oMZz

16:21:15

127

5,442.0000

XLON

07003070000226178-E0PpyBU3oMa1

16:21:15

208

5,442.0000

XLON

07003070000226196-E0PpyBU3oMa3

16:22:47

20

5,442.0000

XLON

05003050000226305-E0PpyBU3oOzk

16:22:47

306

5,444.0000

XLON

07003070000226630-E0PpyBU3oOyk

16:23:15

77

5,444.0000

XLON

07003070000226733-E0PpyBU3oPcG

16:24:06

128

5,442.0000

XLON

05003050000226305-E0PpyBU3oQxz

16:24:06

55

5,442.0000

XLON

07003070000226578-E0PpyBU3oQy1

16:24:06

6

5,442.0000

XLON

07003070000226578-E0PpyBU3oQy3

16:24:26

24

5,444.0000

XLON

05003050000226939-E0PpyBU3oRNa

16:24:26

79

5,444.0000

XLON

05003050000226939-E0PpyBU3oRNV

16:24:26

209

5,444.0000

XLON

05003050000226939-E0PpyBU3oRNR

16:25:32

61

5,446.0000

XLON

05003050000227248-E0PpyBU3oTCr

16:26:05

1

5,446.0000

XLON

07003070000227581-E0PpyBU3oTyI

16:26:05

116

5,446.0000

XLON

07003070000227581-E0PpyBU3oTyK

16:26:20

78

5,444.0000

XLON

07003070000227363-E0PpyBU3oUHJ

16:26:20

55

5,444.0000

XLON

07003070000227363-E0PpyBU3oUHA

16:27:20

125

5,444.0000

XLON

07003070000227915-E0PpyBU3oVwv

16:27:21

60

5,444.0000

XLON

07003070000227915-E0PpyBU3oW00

16:27:37

26

5,444.0000

XLON

07003070000227915-E0PpyBU3oWN4

16:27:55

19

5,444.0000

XLON

05003050000227865-E0PpyBU3oWhq

16:27:55

160

5,444.0000

XLON

05003050000227865-E0PpyBU3oWh9

16:27:55

94

5,444.0000

XLON

05003050000227865-E0PpyBU3oWh7

16:28:30

121

5,442.0000

XLON

07003070000226578-E0PpyBU3oXmk

16:28:39

71

5,442.0000

XLON

07003070000226578-E0PpyBU3oY3p

16:28:39

24

5,442.0000

XLON

07003070000226578-E0PpyBU3oY3r

16:28:39

60

5,442.0000

XLON

07003070000227414-E0PpyBU3oY3t

16:28:39

136

5,442.0000

XLON

07003070000227639-E0PpyBU3oY3v

16:28:56

280

5,440.0000

XLON

07003070000228257-E0PpyBU3oYTS

 

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
 
 
POSAKOBPABKDFDK

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,124.60
Change79.91