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

16th Feb 2026 07:00

RNS Number : 0199T
Ashtead Group PLC
16 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 13 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:

83,688

 

 

Date of transaction:

13 February 2026

 

 

Average price paid per share (pence):

5,203.0065

 

 

Lowest price paid per share (pence):

5,164.0000

 

 

Highest price paid per share (pence):

5,280.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,574,317 (excluding Treasury shares), and the Company will hold 36,780,516 ordinary shares in Treasury.

 

The figure of 414,574,317 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

08:01:02

276

5,266.0000

XLON

05003050000000385-E0QGngLO0FpF

08:01:02

309

5,264.0000

XLON

07003070000000401-E0QGngLO0FpJ

08:01:02

126

5,266.0000

XLON

05003050000000385-E0QGngLO0FkI

08:01:39

5

5,274.0000

XLON

05003050000000404-E0QGngLO0I1i

08:01:39

8

5,274.0000

XLON

05003050000000404-E0QGngLO0I1p

08:01:41

120

5,274.0000

XLON

05003050000000404-E0QGngLO0I7N

08:01:54

67

5,274.0000

XLON

05003050000000404-E0QGngLO0Itx

08:01:54

16

5,274.0000

XLON

05003050000000404-E0QGngLO0Iti

08:03:48

278

5,280.0000

XLON

05003050000000492-E0QGngLO0NTL

08:03:50

304

5,278.0000

XLON

07003070000000481-E0QGngLO0NWB

08:04:01

17

5,278.0000

XLON

07003070000000481-E0QGngLO0Nhc

08:05:13

264

5,270.0000

XLON

05003050000000571-E0QGngLO0Q4f

08:05:36

124

5,264.0000

XLON

05003050000000546-E0QGngLO0R57

08:06:19

249

5,268.0000

XLON

05003050000000609-E0QGngLO0Sap

08:08:19

206

5,270.0000

XLON

05003050000000675-E0QGngLO0WPd

08:09:21

35

5,272.0000

XLON

07003070000000696-E0QGngLO0YYG

08:09:21

44

5,272.0000

XLON

07003070000000696-E0QGngLO0YYI

08:09:21

86

5,272.0000

XLON

07003070000000696-E0QGngLO0YYK

08:10:05

86

5,274.0000

XLON

07003070000000709-E0QGngLO0Zmx

08:10:06

117

5,272.0000

XLON

07003070000000704-E0QGngLO0ZpS

08:10:07

237

5,268.0000

XLON

05003050000000665-E0QGngLO0Zrx

08:10:10

132

5,266.0000

XLON

07003070000000710-E0QGngLO0ZvI

08:11:32

192

5,258.0000

XLON

07003070000000747-E0QGngLO0cfA

08:11:35

209

5,252.0000

XLON

05003050000000754-E0QGngLO0cny

08:11:48

1

5,246.0000

XLON

07003070000000748-E0QGngLO0d5g

08:11:48

138

5,246.0000

XLON

07003070000000748-E0QGngLO0d5o

08:12:48

216

5,244.0000

XLON

05003050000000808-E0QGngLO0edV

08:14:59

251

5,256.0000

XLON

07003070000000860-E0QGngLO0i0t

08:16:01

257

5,262.0000

XLON

05003050000001521-E0QGngLO0jPE

08:16:31

96

5,258.0000

XLON

07003070000001530-E0QGngLO0kS0

08:16:50

118

5,256.0000

XLON

07003070000000907-E0QGngLO0l9K

08:16:51

123

5,250.0000

XLON

05003050000001711-E0QGngLO0lBR

08:17:59

186

5,242.0000

XLON

05003050000002924-E0QGngLO0njY

08:18:07

215

5,240.0000

XLON

05003050000002690-E0QGngLO0nrt

08:18:08

71

5,234.0000

XLON

05003050000002923-E0QGngLO0nuL

08:23:05

155

5,248.0000

XLON

05003050000005377-E0QGngLO0z55

08:23:05

133

5,248.0000

XLON

05003050000005377-E0QGngLO0z58

08:24:21

45

5,246.0000

XLON

07003070000005955-E0QGngLO11Qc

08:24:21

43

5,246.0000

XLON

07003070000005955-E0QGngLO11Qe

08:24:42

158

5,252.0000

XLON

05003050000005988-E0QGngLO12H8

08:24:43

32

5,250.0000

XLON

05003050000005966-E0QGngLO12IJ

08:24:50

104

5,250.0000

XLON

05003050000005966-E0QGngLO12T8

08:26:59

121

5,256.0000

XLON

05003050000006369-E0QGngLO16lb

08:26:59

276

5,258.0000

XLON

07003070000006661-E0QGngLO16kt

08:27:46

312

5,254.0000

XLON

05003050000007351-E0QGngLO18D7

08:27:55

140

5,252.0000

XLON

05003050000007353-E0QGngLO18Qv

08:27:55

115

5,252.0000

XLON

07003070000006345-E0QGngLO18Qp

08:30:13

167

5,264.0000

XLON

07003070000008394-E0QGngLO1DCo

08:30:16

213

5,262.0000

XLON

07003070000008266-E0QGngLO1DPH

08:30:17

91

5,260.0000

XLON

05003050000008303-E0QGngLO1DRV

08:33:20

208

5,252.0000

XLON

05003050000009715-E0QGngLO1IRz

08:33:20

138

5,256.0000

XLON

05003050000008753-E0QGngLO1IQb

08:33:21

92

5,248.0000

XLON

05003050000008773-E0QGngLO1IX5

08:34:34

156

5,240.0000

XLON

05003050000010159-E0QGngLO1KIy

08:34:34

30

5,240.0000

XLON

05003050000010159-E0QGngLO1KJ0

08:34:45

26

5,236.0000

XLON

05003050000010160-E0QGngLO1KYP

08:34:45

131

5,236.0000

XLON

05003050000010160-E0QGngLO1KYL

08:37:02

155

5,234.0000

XLON

05003050000010717-E0QGngLO1NKh

08:38:49

47

5,230.0000

XLON

05003050000011765-E0QGngLO1Q6O

08:38:49

134

5,230.0000

XLON

05003050000011765-E0QGngLO1Q6Q

08:39:21

30

5,228.0000

XLON

05003050000011973-E0QGngLO1R5j

08:39:21

222

5,228.0000

XLON

05003050000011973-E0QGngLO1R5l

08:41:52

32

5,232.0000

XLON

07003070000012792-E0QGngLO1TnL

08:41:52

109

5,232.0000

XLON

07003070000012792-E0QGngLO1TnN

08:41:53

92

5,230.0000

XLON

05003050000012308-E0QGngLO1TnW

08:41:53

117

5,230.0000

XLON

07003070000012560-E0QGngLO1Tnc

08:43:25

198

5,228.0000

XLON

07003070000013303-E0QGngLO1W7i

08:44:02

113

5,228.0000

XLON

07003070000013492-E0QGngLO1WxX

08:44:21

48

5,224.0000

XLON

05003050000013556-E0QGngLO1XMf

08:45:09

106

5,224.0000

XLON

05003050000013644-E0QGngLO1YPZ

08:46:35

213

5,228.0000

XLON

07003070000014388-E0QGngLO1ZxU

08:47:20

115

5,226.0000

XLON

07003070000014512-E0QGngLO1avG

08:49:12

26

5,222.0000

XLON

05003050000015339-E0QGngLO1chN

08:49:12

109

5,222.0000

XLON

05003050000015339-E0QGngLO1chP

08:49:21

109

5,222.0000

XLON

05003050000015401-E0QGngLO1clc

08:50:20

1

5,224.0000

XLON

05003050000015848-E0QGngLO1dqX

08:50:20

61

5,224.0000

XLON

05003050000015848-E0QGngLO1dqZ

08:51:18

17

5,222.0000

XLON

05003050000016054-E0QGngLO1eZV

08:51:18

32

5,222.0000

XLON

05003050000016054-E0QGngLO1eZO

08:51:18

138

5,222.0000

XLON

05003050000016054-E0QGngLO1eZG

08:51:50

192

5,220.0000

XLON

05003050000014871-E0QGngLO1f3N

08:52:41

12

5,218.0000

XLON

07003070000016761-E0QGngLO1foB

08:53:15

164

5,216.0000

XLON

07003070000016868-E0QGngLO1ggG

08:55:31

161

5,214.0000

XLON

07003070000016762-E0QGngLO1iw1

08:55:43

90

5,212.0000

XLON

05003050000017517-E0QGngLO1jDX

08:56:01

190

5,214.0000

XLON

05003050000017630-E0QGngLO1jZQ

08:56:01

4

5,214.0000

XLON

05003050000017630-E0QGngLO1jZS

08:57:04

86

5,210.0000

XLON

05003050000017152-E0QGngLO1kld

08:57:58

34

5,212.0000

XLON

05003050000018201-E0QGngLO1lYl

08:57:58

16

5,212.0000

XLON

05003050000018201-E0QGngLO1lYn

08:57:58

204

5,212.0000

XLON

05003050000018201-E0QGngLO1lYp

08:58:00

203

5,210.0000

XLON

05003050000018121-E0QGngLO1leA

09:01:18

26

5,206.0000

XLON

05003050000020443-E0QGngLO1pSm

09:01:18

3

5,206.0000

XLON

05003050000020443-E0QGngLO1pSo

09:01:35

45

5,206.0000

XLON

07003070000020735-E0QGngLO1pp0

09:01:52

45

5,206.0000

XLON

05003050000020778-E0QGngLO1q4j

09:01:52

44

5,206.0000

XLON

05003050000020778-E0QGngLO1q4l

09:01:57

71

5,204.0000

XLON

05003050000020139-E0QGngLO1qBY

09:02:41

40

5,204.0000

XLON

05003050000021330-E0QGngLO1rEx

09:02:41

28

5,204.0000

XLON

05003050000021330-E0QGngLO1rEz

09:02:41

95

5,204.0000

XLON

05003050000021330-E0QGngLO1rF1

09:02:41

86

5,204.0000

XLON

05003050000021330-E0QGngLO1rF3

09:02:48

41

5,200.0000

XLON

05003050000018246-E0QGngLO1rMt

09:02:48

34

5,200.0000

XLON

05003050000018246-E0QGngLO1rMz

09:02:48

69

5,202.0000

XLON

07003070000018932-E0QGngLO1rLl

09:05:55

41

5,222.0000

XLON

05003050000022620-E0QGngLO1vC6

09:05:55

126

5,222.0000

XLON

05003050000022620-E0QGngLO1vC9

09:06:19

198

5,220.0000

XLON

07003070000022336-E0QGngLO1vgE

09:06:30

215

5,210.0000

XLON

07003070000023009-E0QGngLO1vv3

09:06:30

25

5,214.0000

XLON

05003050000022232-E0QGngLO1vtZ

09:06:30

99

5,214.0000

XLON

05003050000022232-E0QGngLO1vtb

09:09:51

196

5,208.0000

XLON

07003070000024437-E0QGngLO20Dq

09:10:45

104

5,192.0000

XLON

07003070000024805-E0QGngLO21Iq

09:12:40

149

5,190.0000

XLON

07003070000024941-E0QGngLO23He

09:12:43

5

5,186.0000

XLON

07003070000025580-E0QGngLO23PI

09:12:43

191

5,186.0000

XLON

07003070000025580-E0QGngLO23PK

09:14:38

157

5,190.0000

XLON

07003070000026157-E0QGngLO25bT

09:14:38

188

5,188.0000

XLON

07003070000026112-E0QGngLO25bZ

09:18:02

75

5,190.0000

XLON

07003070000027460-E0QGngLO2Abh

09:18:02

153

5,190.0000

XLON

07003070000027460-E0QGngLO2Abj

09:18:34

266

5,186.0000

XLON

05003050000027236-E0QGngLO2B6F

09:21:21

148

5,188.0000

XLON

07003070000028056-E0QGngLO2Epn

09:21:21

252

5,186.0000

XLON

05003050000028349-E0QGngLO2EqB

09:26:19

109

5,202.0000

XLON

07003070000029934-E0QGngLO2K4e

09:26:50

77

5,200.0000

XLON

05003050000029213-E0QGngLO2KWE

09:26:50

49

5,200.0000

XLON

07003070000029305-E0QGngLO2KWG

09:26:50

19

5,200.0000

XLON

07003070000029305-E0QGngLO2KWP

09:27:42

258

5,200.0000

XLON

05003050000030208-E0QGngLO2LMm

09:30:24

172

5,200.0000

XLON

07003070000030602-E0QGngLO2OXB

09:30:24

210

5,200.0000

XLON

07003070000030794-E0QGngLO2OXF

09:31:47

225

5,204.0000

XLON

07003070000031536-E0QGngLO2Pvh

09:34:00

263

5,206.0000

XLON

05003050000031801-E0QGngLO2S2M

09:34:33

131

5,204.0000

XLON

07003070000031888-E0QGngLO2SW7

09:36:36

102

5,204.0000

XLON

07003070000032584-E0QGngLO2Ukt

09:36:36

72

5,206.0000

XLON

07003070000032656-E0QGngLO2UkK

09:36:36

123

5,206.0000

XLON

07003070000032750-E0QGngLO2UkM

09:36:36

37

5,208.0000

XLON

07003070000032919-E0QGngLO2Ujs

09:36:36

33

5,208.0000

XLON

07003070000032919-E0QGngLO2Uju

09:36:36

114

5,208.0000

XLON

07003070000032919-E0QGngLO2Ujw

09:41:09

194

5,204.0000

XLON

05003050000033611-E0QGngLO2Yyr

09:41:09

195

5,204.0000

XLON

07003070000033228-E0QGngLO2Yyp

09:41:16

103

5,198.0000

XLON

07003070000034152-E0QGngLO2Z95

09:41:16

65

5,200.0000

XLON

07003070000033105-E0QGngLO2Z8B

09:41:16

109

5,200.0000

XLON

07003070000033656-E0QGngLO2Z8D

09:43:03

185

5,198.0000

XLON

05003050000034463-E0QGngLO2arw

09:46:53

128

5,196.0000

XLON

07003070000035227-E0QGngLO2eZg

09:46:53

169

5,198.0000

XLON

07003070000035851-E0QGngLO2eZ0

09:46:53

43

5,200.0000

XLON

07003070000036062-E0QGngLO2eYK

09:46:53

177

5,200.0000

XLON

07003070000036062-E0QGngLO2eYM

09:49:06

83

5,196.0000

XLON

05003050000036256-E0QGngLO2gt8

09:49:06

65

5,196.0000

XLON

05003050000036256-E0QGngLO2gtA

09:51:54

177

5,202.0000

XLON

05003050000037387-E0QGngLO2j8s

09:52:01

236

5,200.0000

XLON

07003070000037465-E0QGngLO2jPy

09:54:45

115

5,202.0000

XLON

07003070000038225-E0QGngLO2m95

09:56:08

138

5,196.0000

XLON

07003070000037812-E0QGngLO2nlN

09:56:33

112

5,196.0000

XLON

07003070000039135-E0QGngLO2o5s

09:56:48

93

5,194.0000

XLON

07003070000039019-E0QGngLO2oDq

09:57:42

76

5,194.0000

XLON

05003050000039251-E0QGngLO2okL

09:57:42

55

5,194.0000

XLON

05003050000039251-E0QGngLO2okN

09:57:42

58

5,194.0000

XLON

05003050000039251-E0QGngLO2okP

09:58:24

80

5,192.0000

XLON

05003050000038365-E0QGngLO2paF

09:58:26

132

5,190.0000

XLON

07003070000038768-E0QGngLO2pbt

10:02:27

10

5,192.0000

XLON

05003050000041112-E0QGngLO2tbi

10:02:42

116

5,190.0000

XLON

07003070000040053-E0QGngLO2tx3

10:02:48

38

5,186.0000

XLON

07003070000039935-E0QGngLO2u5A

10:02:54

69

5,186.0000

XLON

05003050000041185-E0QGngLO2uFN

10:02:54

78

5,186.0000

XLON

07003070000039935-E0QGngLO2uFL

10:04:29

84

5,184.0000

XLON

05003050000040924-E0QGngLO2w5t

10:04:29

86

5,184.0000

XLON

07003070000041372-E0QGngLO2w5v

10:04:29

199

5,186.0000

XLON

07003070000042034-E0QGngLO2w5S

10:07:46

133

5,188.0000

XLON

05003050000042718-E0QGngLO2zeM

10:08:06

131

5,186.0000

XLON

07003070000042905-E0QGngLO301k

10:08:13

101

5,180.0000

XLON

05003050000043078-E0QGngLO30Hi

10:08:13

185

5,182.0000

XLON

07003070000043166-E0QGngLO30Gu

10:12:11

70

5,184.0000

XLON

05003050000044705-E0QGngLO351t

10:12:11

56

5,184.0000

XLON

05003050000044705-E0QGngLO351v

10:12:11

23

5,184.0000

XLON

05003050000044705-E0QGngLO351x

10:16:05

230

5,200.0000

XLON

05003050000045531-E0QGngLO38fC

10:18:37

118

5,196.0000

XLON

07003070000045885-E0QGngLO3BK0

10:18:37

228

5,198.0000

XLON

05003050000045127-E0QGngLO3BJ9

10:18:37

294

5,200.0000

XLON

07003070000046714-E0QGngLO3BIa

10:23:18

9

5,198.0000

XLON

05003050000047984-E0QGngLO3GS1

10:23:35

207

5,196.0000

XLON

07003070000047401-E0QGngLO3GsN

10:24:25

280

5,196.0000

XLON

07003070000048525-E0QGngLO3HlX

10:29:09

118

5,198.0000

XLON

05003050000049804-E0QGngLO3NfL

10:29:09

71

5,198.0000

XLON

05003050000049804-E0QGngLO3NfN

10:29:41

74

5,200.0000

XLON

05003050000049955-E0QGngLO3OEC

10:34:20

374

5,202.0000

XLON

07003070000051632-E0QGngLO3TNj

10:34:30

311

5,202.0000

XLON

05003050000051555-E0QGngLO3TgI

10:34:30

3

5,202.0000

XLON

05003050000051555-E0QGngLO3Tg1

10:35:11

69

5,200.0000

XLON

05003050000050518-E0QGngLO3UMX

10:35:11

212

5,200.0000

XLON

07003070000050197-E0QGngLO3UMV

10:36:06

198

5,200.0000

XLON

07003070000052370-E0QGngLO3VOr

10:38:16

198

5,200.0000

XLON

07003070000052964-E0QGngLO3X3C

10:39:31

178

5,200.0000

XLON

05003050000053087-E0QGngLO3Y7k

10:41:02

62

5,194.0000

XLON

05003050000053489-E0QGngLO3ZqW

10:41:02

308

5,198.0000

XLON

05003050000049896-E0QGngLO3Zpe

10:44:16

157

5,196.0000

XLON

07003070000054715-E0QGngLO3dRf

10:46:31

224

5,198.0000

XLON

07003070000055567-E0QGngLO3fU8

10:47:59

226

5,196.0000

XLON

05003050000054858-E0QGngLO3hAg

10:47:59

148

5,194.0000

XLON

05003050000055361-E0QGngLO3hBE

10:47:59

269

5,198.0000

XLON

05003050000055769-E0QGngLO3hAJ

10:51:21

106

5,192.0000

XLON

07003070000056575-E0QGngLO3lsE

10:51:22

106

5,188.0000

XLON

05003050000056372-E0QGngLO3lxW

10:56:30

129

5,188.0000

XLON

07003070000058724-E0QGngLO3s1z

10:56:30

86

5,188.0000

XLON

07003070000058724-E0QGngLO3s21

10:56:30

5

5,188.0000

XLON

07003070000058724-E0QGngLO3s23

10:56:52

115

5,186.0000

XLON

05003050000058555-E0QGngLO3sZp

10:59:19

250

5,194.0000

XLON

05003050000060182-E0QGngLO3vgh

11:00:58

217

5,192.0000

XLON

07003070000060279-E0QGngLO3y2G

11:02:23

166

5,190.0000

XLON

07003070000061216-E0QGngLO3zhb

11:03:08

173

5,192.0000

XLON

07003070000061867-E0QGngLO40hh

11:08:00

297

5,192.0000

XLON

05003050000063519-E0QGngLO45Pl

11:10:57

233

5,192.0000

XLON

07003070000064986-E0QGngLO48kI

11:11:04

161

5,190.0000

XLON

05003050000062444-E0QGngLO499r

11:11:04

61

5,190.0000

XLON

05003050000064322-E0QGngLO499z

11:13:19

47

5,192.0000

XLON

05003050000065713-E0QGngLO4CL1

11:13:19

25

5,192.0000

XLON

05003050000065713-E0QGngLO4CL3

11:13:19

43

5,192.0000

XLON

05003050000065713-E0QGngLO4CL5

11:13:52

9

5,192.0000

XLON

07003070000065995-E0QGngLO4D1z

11:15:44

228

5,192.0000

XLON

05003050000066188-E0QGngLO4Exe

11:15:54

132

5,190.0000

XLON

05003050000065514-E0QGngLO4FFF

11:15:54

101

5,190.0000

XLON

07003070000065150-E0QGngLO4FFD

11:17:16

166

5,190.0000

XLON

07003070000066936-E0QGngLO4Gjj

11:18:28

167

5,190.0000

XLON

07003070000067763-E0QGngLO4Hom

11:20:48

151

5,188.0000

XLON

05003050000066807-E0QGngLO4JsY

11:20:49

154

5,182.0000

XLON

05003050000068025-E0QGngLO4Jwc

11:20:49

152

5,184.0000

XLON

05003050000067503-E0QGngLO4Juz

11:21:36

107

5,176.0000

XLON

05003050000068453-E0QGngLO4KpL

11:21:37

107

5,174.0000

XLON

07003070000068589-E0QGngLO4Kqt

11:28:02

146

5,180.0000

XLON

07003070000071469-E0QGngLO4Rn5

11:28:02

47

5,180.0000

XLON

07003070000071469-E0QGngLO4Rn7

11:29:25

155

5,180.0000

XLON

05003050000071891-E0QGngLO4Swo

11:30:12

80

5,176.0000

XLON

07003070000071338-E0QGngLO4TgU

11:30:12

88

5,178.0000

XLON

05003050000071172-E0QGngLO4TfS

11:30:12

125

5,178.0000

XLON

07003070000070418-E0QGngLO4TfM

11:32:10

174

5,170.0000

XLON

05003050000073242-E0QGngLO4WXd

11:34:55

174

5,170.0000

XLON

05003050000074170-E0QGngLO4Zfa

11:35:00

131

5,168.0000

XLON

07003070000072408-E0QGngLO4Zje

11:36:34

213

5,168.0000

XLON

07003070000075469-E0QGngLO4bRL

11:37:38

137

5,166.0000

XLON

07003070000074325-E0QGngLO4cDa

11:38:37

106

5,164.0000

XLON

05003050000076058-E0QGngLO4ctY

11:43:36

107

5,174.0000

XLON

05003050000077657-E0QGngLO4hsA

11:43:36

117

5,174.0000

XLON

07003070000076838-E0QGngLO4hs6

11:45:22

249

5,174.0000

XLON

05003050000078445-E0QGngLO4nOW

11:45:32

216

5,170.0000

XLON

05003050000077337-E0QGngLO4ngN

11:45:32

69

5,170.0000

XLON

07003070000078693-E0QGngLO4ngL

11:49:13

157

5,174.0000

XLON

05003050000080121-E0QGngLO4ted

11:50:04

224

5,176.0000

XLON

07003070000080578-E0QGngLO4uw9

11:55:33

257

5,184.0000

XLON

05003050000082674-E0QGngLO51gI

11:56:30

260

5,184.0000

XLON

05003050000082832-E0QGngLO53Mh

11:59:18

223

5,184.0000

XLON

07003070000083738-E0QGngLO56PS

11:59:25

214

5,182.0000

XLON

07003070000082476-E0QGngLO56YR

12:00:59

17

5,186.0000

XLON

05003050000084366-E0QGngLO59A6

12:00:59

57

5,186.0000

XLON

05003050000084366-E0QGngLO59A8

12:02:21

239

5,186.0000

XLON

07003070000084622-E0QGngLO5AkY

12:02:31

150

5,184.0000

XLON

07003070000084216-E0QGngLO5Az7

12:05:33

136

5,182.0000

XLON

07003070000084067-E0QGngLO5E89

12:07:36

163

5,184.0000

XLON

05003050000086920-E0QGngLO5GaI

12:07:37

179

5,182.0000

XLON

07003070000087049-E0QGngLO5Gbe

12:08:58

179

5,184.0000

XLON

05003050000087157-E0QGngLO5IBW

12:11:07

141

5,182.0000

XLON

05003050000087004-E0QGngLO5KaG

12:11:07

175

5,186.0000

XLON

05003050000088184-E0QGngLO5KZ8

12:11:09

64

5,180.0000

XLON

05003050000087228-E0QGngLO5KgD

12:15:15

152

5,180.0000

XLON

05003050000088746-E0QGngLO5PWn

12:15:15

45

5,180.0000

XLON

05003050000089311-E0QGngLO5PWp

12:15:15

50

5,180.0000

XLON

05003050000089311-E0QGngLO5PWw

12:15:15

155

5,182.0000

XLON

05003050000089493-E0QGngLO5PWE

12:15:15

25

5,182.0000

XLON

05003050000089493-E0QGngLO5PWH

12:22:05

68

5,186.0000

XLON

07003070000092018-E0QGngLO5Wpa

12:23:36

1

5,186.0000

XLON

05003050000092262-E0QGngLO5Xyj

12:23:36

56

5,186.0000

XLON

05003050000092262-E0QGngLO5Xyl

12:23:53

39

5,186.0000

XLON

05003050000092328-E0QGngLO5YD4

12:24:10

57

5,186.0000

XLON

05003050000092394-E0QGngLO5YPS

12:26:12

8

5,190.0000

XLON

07003070000093201-E0QGngLO5ZtW

12:26:12

201

5,190.0000

XLON

07003070000093201-E0QGngLO5ZtY

12:26:29

38

5,190.0000

XLON

05003050000093186-E0QGngLO5a9E

12:26:29

30

5,190.0000

XLON

05003050000093186-E0QGngLO5a8r

12:26:29

16

5,190.0000

XLON

05003050000093186-E0QGngLO5a8o

12:26:36

79

5,190.0000

XLON

05003050000093186-E0QGngLO5aC0

12:28:09

227

5,190.0000

XLON

07003070000093665-E0QGngLO5bM3

12:28:10

356

5,188.0000

XLON

07003070000093014-E0QGngLO5bMu

12:30:45

145

5,186.0000

XLON

07003070000094534-E0QGngLO5dlx

12:31:34

196

5,186.0000

XLON

07003070000094903-E0QGngLO5eof

12:38:05

298

5,190.0000

XLON

07003070000096759-E0QGngLO5mES

12:41:55

232

5,190.0000

XLON

05003050000097111-E0QGngLO5qSE

12:41:55

81

5,190.0000

XLON

07003070000097434-E0QGngLO5qSK

12:41:55

62

5,190.0000

XLON

07003070000097556-E0QGngLO5qSM

12:42:40

51

5,190.0000

XLON

05003050000097676-E0QGngLO5rJm

12:42:40

12

5,190.0000

XLON

05003050000097676-E0QGngLO5rJp

12:43:44

132

5,190.0000

XLON

05003050000098072-E0QGngLO5sPG

12:43:44

162

5,190.0000

XLON

05003050000098072-E0QGngLO5sPI

12:43:56

191

5,188.0000

XLON

05003050000097299-E0QGngLO5seB

12:43:56

90

5,188.0000

XLON

05003050000096500-E0QGngLO5sdz

12:43:56

214

5,188.0000

XLON

07003070000096104-E0QGngLO5sdx

12:48:49

218

5,188.0000

XLON

07003070000099732-E0QGngLO5y94

12:49:25

156

5,186.0000

XLON

07003070000098508-E0QGngLO5yk7

12:51:58

182

5,190.0000

XLON

07003070000100604-E0QGngLO61Cu

12:52:36

125

5,188.0000

XLON

07003070000100503-E0QGngLO61tZ

12:52:36

69

5,186.0000

XLON

05003050000100348-E0QGngLO61tt

12:52:36

70

5,186.0000

XLON

05003050000100365-E0QGngLO61tv

12:56:16

145

5,194.0000

XLON

07003070000102122-E0QGngLO65nt

12:56:33

70

5,190.0000

XLON

05003050000101700-E0QGngLO6666

12:56:33

68

5,190.0000

XLON

07003070000101817-E0QGngLO6664

12:56:33

158

5,192.0000

XLON

05003050000101902-E0QGngLO665A

12:56:35

73

5,188.0000

XLON

05003050000102101-E0QGngLO6691

12:58:20

155

5,186.0000

XLON

05003050000102563-E0QGngLO68BM

12:58:21

77

5,184.0000

XLON

07003070000102827-E0QGngLO68Og

13:03:35

242

5,202.0000

XLON

07003070000105705-E0QGngLO6JMz

13:04:48

196

5,200.0000

XLON

05003050000105235-E0QGngLO6KRA

13:05:40

66

5,198.0000

XLON

07003070000105873-E0QGngLO6LCu

13:07:21

197

5,198.0000

XLON

05003050000106678-E0QGngLO6Mv8

13:08:04

188

5,196.0000

XLON

05003050000106057-E0QGngLO6O4l

13:08:06

94

5,194.0000

XLON

07003070000106800-E0QGngLO6OKz

13:13:56

104

5,200.0000

XLON

05003050000110690-E0QGngLO6UJ1

13:13:56

214

5,200.0000

XLON

07003070000110570-E0QGngLO6UIx

13:14:31

209

5,198.0000

XLON

07003070000111527-E0QGngLO6V6P

13:20:28

172

5,198.0000

XLON

07003070000113239-E0QGngLO6asx

13:20:28

87

5,198.0000

XLON

07003070000114178-E0QGngLO6at1

13:22:46

45

5,200.0000

XLON

05003050000115877-E0QGngLO6dP4

13:22:46

77

5,200.0000

XLON

05003050000115877-E0QGngLO6dP6

13:22:46

81

5,200.0000

XLON

05003050000115877-E0QGngLO6dP8

13:22:46

40

5,200.0000

XLON

05003050000115877-E0QGngLO6dPA

13:22:46

61

5,200.0000

XLON

05003050000115877-E0QGngLO6dPC

13:24:26

75

5,202.0000

XLON

05003050000116727-E0QGngLO6en1

13:25:00

75

5,202.0000

XLON

07003070000117209-E0QGngLO6fPf

13:25:00

94

5,202.0000

XLON

07003070000117209-E0QGngLO6fPh

13:26:56

264

5,208.0000

XLON

05003050000118034-E0QGngLO6hko

13:28:54

9

5,208.0000

XLON

07003070000119111-E0QGngLO6jmb

13:28:54

190

5,208.0000

XLON

07003070000119111-E0QGngLO6jmd

13:30:03

210

5,224.0000

XLON

07003070000119577-E0QGngLO6mr5

13:30:06

211

5,226.0000

XLON

07003070000119722-E0QGngLO6nCp

13:30:14

71

5,226.0000

XLON

05003050000119724-E0QGngLO6nnj

13:30:14

140

5,226.0000

XLON

07003070000119800-E0QGngLO6nnh

13:32:22

161

5,238.0000

XLON

07003070000122962-E0QGngLO6sh0

13:32:35

149

5,236.0000

XLON

07003070000122944-E0QGngLO6szu

13:32:46

81

5,232.0000

XLON

07003070000123684-E0QGngLO6tf8

13:32:49

134

5,230.0000

XLON

05003050000124062-E0QGngLO6tiZ

13:35:24

102

5,230.0000

XLON

07003070000125813-E0QGngLO6yCe

13:36:18

143

5,228.0000

XLON

05003050000125772-E0QGngLO6zuC

13:38:18

204

5,224.0000

XLON

05003050000128149-E0QGngLO72W8

13:39:35

258

5,224.0000

XLON

07003070000129074-E0QGngLO73zI

13:42:17

133

5,222.0000

XLON

05003050000127970-E0QGngLO782m

13:43:18

27

5,222.0000

XLON

05003050000130648-E0QGngLO79AZ

13:43:18

114

5,222.0000

XLON

05003050000130648-E0QGngLO79Af

13:44:08

131

5,220.0000

XLON

05003050000129706-E0QGngLO7AB9

13:44:11

126

5,218.0000

XLON

07003070000129756-E0QGngLO7ADk

13:45:16

155

5,206.0000

XLON

05003050000131309-E0QGngLO7BlP

13:46:30

161

5,200.0000

XLON

05003050000132365-E0QGngLO7E7Y

13:46:30

61

5,200.0000

XLON

07003070000131968-E0QGngLO7E7W

13:49:11

148

5,206.0000

XLON

07003070000134425-E0QGngLO7Het

13:51:00

128

5,208.0000

XLON

05003050000135213-E0QGngLO7JQp

13:52:03

204

5,212.0000

XLON

05003050000136017-E0QGngLO7KUh

13:54:11

59

5,212.0000

XLON

05003050000137373-E0QGngLO7N56

13:54:11

26

5,212.0000

XLON

05003050000137373-E0QGngLO7N58

13:54:40

210

5,216.0000

XLON

07003070000137684-E0QGngLO7NaU

13:58:43

141

5,222.0000

XLON

07003070000138178-E0QGngLO7S9f

13:58:43

66

5,222.0000

XLON

07003070000139032-E0QGngLO7S9l

13:58:43

140

5,224.0000

XLON

05003050000138054-E0QGngLO7S7c

13:58:43

61

5,224.0000

XLON

05003050000138149-E0QGngLO7S7e

13:58:43

101

5,224.0000

XLON

05003050000138902-E0QGngLO7S7o

13:58:45

178

5,220.0000

XLON

07003070000138884-E0QGngLO7SlY

13:59:31

149

5,222.0000

XLON

07003070000140272-E0QGngLO7UBe

14:02:55

241

5,232.0000

XLON

07003070000141934-E0QGngLO7ZLz

14:02:56

230

5,230.0000

XLON

05003050000141572-E0QGngLO7ZOp

14:02:56

230

5,228.0000

XLON

07003070000141520-E0QGngLO7ZOx

14:06:09

86

5,214.0000

XLON

07003070000143259-E0QGngLO7dPc

14:06:09

130

5,214.0000

XLON

07003070000143302-E0QGngLO7dPe

14:06:09

200

5,216.0000

XLON

07003070000143484-E0QGngLO7dP7

14:06:17

138

5,212.0000

XLON

05003050000143374-E0QGngLO7dW6

14:09:15

97

5,208.0000

XLON

05003050000144536-E0QGngLO7hf3

14:09:17

123

5,206.0000

XLON

07003070000144634-E0QGngLO7hsq

14:10:34

90

5,202.0000

XLON

07003070000145311-E0QGngLO7jFm

14:14:17

152

5,202.0000

XLON

07003070000146851-E0QGngLO7o7s

14:15:32

78

5,206.0000

XLON

05003050000148286-E0QGngLO7pZP

14:15:32

30

5,206.0000

XLON

05003050000148286-E0QGngLO7pZR

14:15:40

230

5,204.0000

XLON

05003050000148156-E0QGngLO7pff

14:18:02

161

5,206.0000

XLON

07003070000149022-E0QGngLO7sSy

14:18:28

61

5,206.0000

XLON

07003070000149442-E0QGngLO7t3L

14:18:46

193

5,204.0000

XLON

07003070000148586-E0QGngLO7tkD

14:19:04

13

5,202.0000

XLON

05003050000149346-E0QGngLO7uEc

14:19:04

148

5,202.0000

XLON

05003050000149346-E0QGngLO7uEa

14:20:01

233

5,200.0000

XLON

07003070000150230-E0QGngLO7vcL

14:20:48

90

5,198.0000

XLON

05003050000150135-E0QGngLO7wlR

14:21:54

99

5,200.0000

XLON

07003070000151169-E0QGngLO7yAD

14:21:54

119

5,200.0000

XLON

07003070000151169-E0QGngLO7yAF

14:24:43

231

5,206.0000

XLON

05003050000152408-E0QGngLO83ED

14:25:20

153

5,204.0000

XLON

07003070000152546-E0QGngLO84BJ

14:25:20

76

5,204.0000

XLON

07003070000152547-E0QGngLO84BL

14:26:58

120

5,204.0000

XLON

07003070000153705-E0QGngLO86XT

14:27:15

5

5,204.0000

XLON

07003070000153801-E0QGngLO86yY

14:27:15

126

5,204.0000

XLON

07003070000153801-E0QGngLO86ya

14:27:15

8

5,204.0000

XLON

07003070000153801-E0QGngLO86yc

14:28:17

361

5,202.0000

XLON

05003050000153151-E0QGngLO88zC

14:29:44

74

5,204.0000

XLON

07003070000155443-E0QGngLO8Ben

14:29:44

44

5,204.0000

XLON

07003070000155443-E0QGngLO8Bep

14:29:44

126

5,204.0000

XLON

07003070000155443-E0QGngLO8Ber

14:29:44

26

5,204.0000

XLON

07003070000155443-E0QGngLO8Bet

14:30:01

42

5,204.0000

XLON

07003070000155667-E0QGngLO8Cxf

14:30:07

39

5,206.0000

XLON

05003050000155635-E0QGngLO8EG1

14:30:07

44

5,206.0000

XLON

05003050000155635-E0QGngLO8EG3

14:30:30

113

5,204.0000

XLON

05003050000155580-E0QGngLO8GZD

14:31:24

60

5,206.0000

XLON

05003050000157370-E0QGngLO8LVa

14:31:24

156

5,206.0000

XLON

05003050000157370-E0QGngLO8LVc

14:31:24

58

5,206.0000

XLON

05003050000157370-E0QGngLO8LVe

14:31:27

24

5,204.0000

XLON

05003050000157043-E0QGngLO8LpB

14:31:31

490

5,204.0000

XLON

05003050000157043-E0QGngLO8MBe

14:31:33

276

5,202.0000

XLON

05003050000157371-E0QGngLO8MWx

14:33:09

279

5,206.0000

XLON

07003070000159173-E0QGngLO8WEJ

14:34:30

164

5,210.0000

XLON

05003050000160230-E0QGngLO8cwK

14:34:30

130

5,210.0000

XLON

07003070000160383-E0QGngLO8cwM

14:34:30

470

5,210.0000

XLON

05003050000160431-E0QGngLO8cwQ

14:35:00

175

5,206.0000

XLON

07003070000160629-E0QGngLO8f34

14:36:21

320

5,190.0000

XLON

07003070000162102-E0QGngLO8n5j

14:37:54

153

5,200.0000

XLON

05003050000163510-E0QGngLO8tZc

14:37:54

117

5,200.0000

XLON

07003070000163058-E0QGngLO8tZa

14:37:56

84

5,198.0000

XLON

07003070000163648-E0QGngLO8tgh

14:38:36

93

5,192.0000

XLON

07003070000163997-E0QGngLO8w8l

14:38:36

259

5,196.0000

XLON

05003050000163511-E0QGngLO8w6h

14:39:49

194

5,194.0000

XLON

07003070000165054-E0QGngLO8zwk

14:40:01

180

5,192.0000

XLON

05003050000164883-E0QGngLO90fB

14:40:01

58

5,194.0000

XLON

07003070000165054-E0QGngLO90eK

14:40:05

108

5,186.0000

XLON

07003070000165605-E0QGngLO917F

14:41:11

174

5,178.0000

XLON

07003070000167129-E0QGngLO963V

14:41:11

174

5,180.0000

XLON

05003050000166977-E0QGngLO963H

14:42:15

174

5,176.0000

XLON

05003050000166978-E0QGngLO9A3i

14:42:48

195

5,178.0000

XLON

07003070000169123-E0QGngLO9CT1

14:43:32

91

5,180.0000

XLON

05003050000169404-E0QGngLO9GPx

14:44:52

185

5,194.0000

XLON

05003050000170457-E0QGngLO9O84

14:45:29

218

5,192.0000

XLON

07003070000170545-E0QGngLO9R85

14:45:40

118

5,190.0000

XLON

05003050000170458-E0QGngLO9RuZ

14:46:19

5

5,194.0000

XLON

07003070000171811-E0QGngLO9UeQ

14:46:19

220

5,194.0000

XLON

07003070000171811-E0QGngLO9UeT

14:46:20

150

5,192.0000

XLON

05003050000171578-E0QGngLO9Uhj

14:46:22

180

5,190.0000

XLON

07003070000171812-E0QGngLO9Up9

14:47:57

188

5,188.0000

XLON

07003070000173331-E0QGngLO9aRm

14:47:57

138

5,190.0000

XLON

05003050000173108-E0QGngLO9aQv

14:47:57

188

5,190.0000

XLON

07003070000173330-E0QGngLO9aQt

14:49:44

185

5,186.0000

XLON

07003070000174813-E0QGngLO9gPA

14:49:49

131

5,184.0000

XLON

05003050000174609-E0QGngLO9gtY

14:51:49

198

5,180.0000

XLON

07003070000176867-E0QGngLO9qlV

14:53:03

233

5,186.0000

XLON

07003070000177915-E0QGngLO9v6w

14:53:59

138

5,192.0000

XLON

07003070000178364-E0QGngLO9z4D

14:54:46

222

5,194.0000

XLON

05003050000178950-E0QGngLOA22P

14:54:47

287

5,192.0000

XLON

07003070000179095-E0QGngLOA26G

14:56:15

156

5,204.0000

XLON

07003070000180373-E0QGngLOA89p

14:56:15

263

5,206.0000

XLON

05003050000180197-E0QGngLOA899

14:57:14

106

5,206.0000

XLON

05003050000180662-E0QGngLOABs0

14:58:13

234

5,200.0000

XLON

05003050000182515-E0QGngLOAEqs

14:58:18

141

5,198.0000

XLON

07003070000182304-E0QGngLOAF33

14:58:18

46

5,198.0000

XLON

07003070000182304-E0QGngLOAF35

14:59:50

157

5,200.0000

XLON

07003070000184003-E0QGngLOAJKK

14:59:50

31

5,200.0000

XLON

07003070000184003-E0QGngLOAJJH

15:01:11

247

5,206.0000

XLON

05003050000185166-E0QGngLOAQRf

15:03:03

290

5,218.0000

XLON

07003070000186983-E0QGngLOAYob

15:03:51

129

5,214.0000

XLON

05003050000186316-E0QGngLOAbyq

15:03:51

53

5,214.0000

XLON

05003050000186316-E0QGngLOAbys

15:03:51

182

5,214.0000

XLON

05003050000186759-E0QGngLOAbyw

15:05:01

236

5,212.0000

XLON

05003050000188039-E0QGngLOAfJZ

15:05:33

51

5,210.0000

XLON

07003070000188267-E0QGngLOAhQO

15:05:33

5

5,210.0000

XLON

07003070000188267-E0QGngLOAhQY

15:05:33

180

5,210.0000

XLON

07003070000188267-E0QGngLOAhQg

15:05:39

167

5,208.0000

XLON

05003050000188040-E0QGngLOAhlB

15:06:24

180

5,208.0000

XLON

05003050000189745-E0QGngLOAkV0

15:06:33

195

5,206.0000

XLON

07003070000189743-E0QGngLOAl6O

15:08:49

49

5,208.0000

XLON

07003070000192216-E0QGngLOAsdg

15:09:21

231

5,206.0000

XLON

05003050000192019-E0QGngLOAumZ

15:09:21

120

5,208.0000

XLON

07003070000192216-E0QGngLOAud0

15:09:21

158

5,210.0000

XLON

07003070000192525-E0QGngLOAuYF

15:09:47

146

5,208.0000

XLON

07003070000192723-E0QGngLOAwK0

15:10:07

122

5,206.0000

XLON

05003050000192585-E0QGngLOAxC2

15:12:25

162

5,216.0000

XLON

05003050000194545-E0QGngLOB3O8

15:12:25

148

5,216.0000

XLON

07003070000194654-E0QGngLOB3O6

15:12:27

159

5,212.0000

XLON

05003050000194457-E0QGngLOB3ff

15:12:27

17

5,212.0000

XLON

05003050000194457-E0QGngLOB3cl

15:13:00

142

5,208.0000

XLON

07003070000195111-E0QGngLOB5R9

15:13:57

129

5,206.0000

XLON

05003050000195022-E0QGngLOB7qZ

15:14:43

116

5,200.0000

XLON

05003050000195943-E0QGngLOBA5M

15:14:43

216

5,202.0000

XLON

05003050000196294-E0QGngLOBA4l

15:16:13

166

5,200.0000

XLON

05003050000197617-E0QGngLOBFzR

15:16:31

183

5,196.0000

XLON

07003070000197679-E0QGngLOBHDl

15:16:31

157

5,198.0000

XLON

07003070000197123-E0QGngLOBH7K

15:20:02

214

5,186.0000

XLON

07003070000199790-E0QGngLOBRdd

15:20:02

332

5,188.0000

XLON

07003070000200516-E0QGngLOBRa4

15:21:38

191

5,200.0000

XLON

05003050000202143-E0QGngLOBX7f

15:22:24

120

5,198.0000

XLON

05003050000201616-E0QGngLOBZ0D

15:22:24

99

5,198.0000

XLON

05003050000201752-E0QGngLOBZ0H

15:22:31

191

5,196.0000

XLON

07003070000201829-E0QGngLOBZFr

15:22:58

209

5,194.0000

XLON

05003050000203139-E0QGngLOBaGQ

15:24:35

223

5,194.0000

XLON

05003050000204189-E0QGngLOBeun

15:26:07

26

5,198.0000

XLON

07003070000205525-E0QGngLOBj6q

15:26:07

69

5,198.0000

XLON

07003070000205525-E0QGngLOBj6s

15:26:09

38

5,198.0000

XLON

05003050000205448-E0QGngLOBjBr

15:26:17

16

5,198.0000

XLON

05003050000205448-E0QGngLOBjUT

15:26:19

86

5,198.0000

XLON

05003050000205448-E0QGngLOBjbL

15:26:41

229

5,200.0000

XLON

05003050000205772-E0QGngLOBkcy

15:27:47

8

5,198.0000

XLON

07003070000206510-E0QGngLOBmZx

15:27:47

190

5,198.0000

XLON

07003070000206510-E0QGngLOBmZz

15:27:47

26

5,198.0000

XLON

07003070000206510-E0QGngLOBma1

15:27:49

73

5,196.0000

XLON

05003050000205434-E0QGngLOBmcS

15:27:49

149

5,196.0000

XLON

07003070000205023-E0QGngLOBmcO

15:29:00

187

5,190.0000

XLON

07003070000206810-E0QGngLOBp2o

15:30:53

167

5,188.0000

XLON

07003070000208164-E0QGngLOBsyX

15:31:07

200

5,186.0000

XLON

07003070000207845-E0QGngLOBtVB

15:33:25

257

5,190.0000

XLON

05003050000209477-E0QGngLOBy7c

15:34:44

113

5,196.0000

XLON

05003050000210477-E0QGngLOC0cf

15:34:44

141

5,196.0000

XLON

05003050000210477-E0QGngLOC0ch

15:34:45

295

5,194.0000

XLON

07003070000210693-E0QGngLOC0el

15:34:46

308

5,192.0000

XLON

07003070000210694-E0QGngLOC0gf

15:37:01

197

5,196.0000

XLON

05003050000211582-E0QGngLOC5hk

15:37:01

22

5,196.0000

XLON

05003050000211582-E0QGngLOC5hm

15:37:14

179

5,200.0000

XLON

05003050000211658-E0QGngLOC6EI

15:37:19

219

5,198.0000

XLON

07003070000211873-E0QGngLOC6SP

15:38:51

175

5,196.0000

XLON

05003050000212035-E0QGngLOC9u1

15:38:51

191

5,198.0000

XLON

07003070000212244-E0QGngLOC9tX

15:38:51

159

5,200.0000

XLON

05003050000212222-E0QGngLOC9nQ

15:39:47

166

5,188.0000

XLON

05003050000213324-E0QGngLOCCM1

15:39:47

166

5,190.0000

XLON

07003070000213522-E0QGngLOCCLW

15:39:50

82

5,186.0000

XLON

07003070000213707-E0QGngLOCCW4

15:41:45

166

5,186.0000

XLON

05003050000214345-E0QGngLOCGjm

15:42:52

136

5,186.0000

XLON

07003070000215460-E0QGngLOCIrz

15:42:52

4

5,186.0000

XLON

07003070000215460-E0QGngLOCIs1

15:43:33

86

5,186.0000

XLON

07003070000215460-E0QGngLOCKDV

15:44:15

193

5,184.0000

XLON

07003070000214517-E0QGngLOCLVn

15:44:27

226

5,180.0000

XLON

07003070000216344-E0QGngLOCLoK

15:46:28

227

5,182.0000

XLON

07003070000217557-E0QGngLOCQHX

15:46:41

98

5,180.0000

XLON

05003050000217364-E0QGngLOCQuB

15:47:47

54

5,182.0000

XLON

05003050000218715-E0QGngLOCTGG

15:48:57

45

5,184.0000

XLON

07003070000219440-E0QGngLOCVOq

15:48:57

147

5,184.0000

XLON

07003070000219440-E0QGngLOCVOs

15:49:03

211

5,182.0000

XLON

07003070000219231-E0QGngLOCVdw

15:50:51

334

5,192.0000

XLON

07003070000220487-E0QGngLOCZKn

15:51:21

370

5,192.0000

XLON

07003070000220863-E0QGngLOCaR7

15:51:21

40

5,192.0000

XLON

07003070000220863-E0QGngLOCaR5

15:52:11

287

5,190.0000

XLON

07003070000220331-E0QGngLOCcAe

15:54:30

40

5,188.0000

XLON

07003070000222029-E0QGngLOCfx0

15:54:30

70

5,188.0000

XLON

07003070000222511-E0QGngLOCfx8

15:54:30

181

5,188.0000

XLON

07003070000222029-E0QGngLOCfwo

15:56:43

201

5,186.0000

XLON

05003050000221604-E0QGngLOCizR

15:56:43

79

5,186.0000

XLON

07003070000223188-E0QGngLOCizW

15:56:43

63

5,186.0000

XLON

07003070000223188-E0QGngLOCizY

15:56:58

244

5,184.0000

XLON

05003050000222348-E0QGngLOCjY1

15:56:58

119

5,184.0000

XLON

07003070000222610-E0QGngLOCjXx

15:57:50

410

5,184.0000

XLON

07003070000224294-E0QGngLOCl9G

15:58:26

251

5,182.0000

XLON

05003050000223223-E0QGngLOCmTG

16:00:11

356

5,186.0000

XLON

05003050000225493-E0QGngLOCpSy

16:01:07

220

5,186.0000

XLON

07003070000226177-E0QGngLOCqw1

16:01:07

41

5,186.0000

XLON

07003070000226177-E0QGngLOCqw3

16:01:31

284

5,184.0000

XLON

05003050000224962-E0QGngLOCrj5

16:05:41

300

5,184.0000

XLON

07003070000228043-E0QGngLOCzVm

16:05:41

259

5,184.0000

XLON

07003070000228043-E0QGngLOCzVo

16:06:31

393

5,186.0000

XLON

05003050000228480-E0QGngLOD16s

16:06:49

146

5,182.0000

XLON

07003070000228292-E0QGngLOD1eL

16:06:49

468

5,184.0000

XLON

05003050000228360-E0QGngLOD1dT

16:08:04

74

5,186.0000

XLON

07003070000229375-E0QGngLOD3tV

16:08:21

74

5,186.0000

XLON

05003050000229277-E0QGngLOD4RE

16:08:21

108

5,186.0000

XLON

05003050000229277-E0QGngLOD4RG

16:09:42

3

5,192.0000

XLON

07003070000230005-E0QGngLOD6qM

16:09:42

294

5,196.0000

XLON

07003070000230119-E0QGngLOD6p1

16:09:42

441

5,194.0000

XLON

05003050000229802-E0QGngLOD6pT

16:11:41

133

5,194.0000

XLON

05003050000231080-E0QGngLODAga

16:11:41

120

5,194.0000

XLON

05003050000231080-E0QGngLODAgc

16:12:35

329

5,192.0000

XLON

07003070000230964-E0QGngLODCZn

16:13:29

293

5,192.0000

XLON

05003050000231798-E0QGngLODE5d

16:13:29

145

5,190.0000

XLON

05003050000230741-E0QGngLODE68

16:13:29

109

5,190.0000

XLON

07003070000232034-E0QGngLODE6E

16:13:29

244

5,188.0000

XLON

05003050000231799-E0QGngLODE6z

16:16:10

69

5,192.0000

XLON

07003070000233126-E0QGngLODJgS

16:16:10

79

5,192.0000

XLON

07003070000233126-E0QGngLODJgU

16:16:10

23

5,192.0000

XLON

07003070000233126-E0QGngLODJgW

16:16:27

69

5,192.0000

XLON

05003050000232896-E0QGngLODKHn

16:16:27

79

5,192.0000

XLON

05003050000232896-E0QGngLODKHp

16:17:04

144

5,190.0000

XLON

07003070000232689-E0QGngLODLNA

16:17:04

106

5,190.0000

XLON

07003070000232689-E0QGngLODLNC

16:17:04

106

5,190.0000

XLON

07003070000233122-E0QGngLODLNE

16:17:47

80

5,194.0000

XLON

07003070000233189-E0QGngLODMvD

16:17:47

58

5,194.0000

XLON

07003070000233189-E0QGngLODMvF

16:17:53

195

5,200.0000

XLON

07003070000233207-E0QGngLODO1U

16:17:53

61

5,200.0000

XLON

07003070000233207-E0QGngLODO1W

16:18:06

183

5,198.0000

XLON

05003050000232950-E0QGngLODOfo

16:18:22

192

5,196.0000

XLON

05003050000232951-E0QGngLODPBR

16:19:23

129

5,196.0000

XLON

05003050000233006-E0QGngLODRhW

16:19:23

72

5,196.0000

XLON

07003070000233252-E0QGngLODRhY

16:19:56

62

5,194.0000

XLON

07003070000233289-E0QGngLODSYt

16:19:56

276

5,194.0000

XLON

07003070000233289-E0QGngLODSYv

16:20:30

286

5,192.0000

XLON

05003050000233033-E0QGngLODTYV

16:20:47

156

5,190.0000

XLON

07003070000233298-E0QGngLODUB7

16:21:10

249

5,188.0000

XLON

07003070000233345-E0QGngLODVA1

16:23:38

443

5,188.0000

XLON

07003070000233437-E0QGngLODZ2s

16:25:37

514

5,190.0000

XLON

07003070000233558-E0QGngLODd1z

16:26:32

343

5,190.0000

XLON

07003070000233586-E0QGngLODez0

16:27:12

367

5,188.0000

XLON

07003070000233483-E0QGngLODgKO

 

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
 
 
POSAKNBPABKDNBD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,484.13
Change-295.98