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 Jan 2026 07:00

RNS Number : 1261P
Ashtead Group PLC
16 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 15 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:

72,300

 

 

Date of transaction:

15 January 2026

 

 

Average price paid per share (pence):

5,327.7272

 

 

Lowest price paid per share (pence):

5,258.0000

 

 

Highest price paid per share (pence):

5,366.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,242,497 (excluding Treasury shares), and the Company will hold 35,112,336 ordinary shares in Treasury.

 

The figure of 416,242,497 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

08:02:04

398

5,286.0000

XLON

07003070000004950-E0PvlrLTqTkg

08:02:04

265

5,288.0000

XLON

05003050000005055-E0PvlrLTqTke

08:02:10

40

5,284.0000

XLON

05003050000005054-E0PvlrLTqTzM

08:02:10

27

5,284.0000

XLON

05003050000005054-E0PvlrLTqTzP

08:02:10

65

5,284.0000

XLON

05003050000005054-E0PvlrLTqTz0

08:04:10

201

5,282.0000

XLON

07003070000005628-E0PvlrLTqYrA

08:04:21

220

5,278.0000

XLON

07003070000005622-E0PvlrLTqZFX

08:04:21

242

5,282.0000

XLON

07003070000005693-E0PvlrLTqZEt

08:04:21

14

5,282.0000

XLON

07003070000005693-E0PvlrLTqZEv

08:05:42

13

5,272.0000

XLON

05003050000005542-E0PvlrLTqcpf

08:05:42

170

5,272.0000

XLON

05003050000005542-E0PvlrLTqcpj

08:07:18

179

5,272.0000

XLON

07003070000006167-E0PvlrLTqfQ4

08:08:12

168

5,274.0000

XLON

07003070000006315-E0PvlrLTqh0S

08:10:00

104

5,290.0000

XLON

05003050000006422-E0PvlrLTqkpI

08:10:00

166

5,290.0000

XLON

05003050000006422-E0PvlrLTqkpW

08:11:07

291

5,288.0000

XLON

05003050000006416-E0PvlrLTqmqO

08:11:09

130

5,284.0000

XLON

05003050000006423-E0PvlrLTqmvb

08:12:41

79

5,284.0000

XLON

05003050000006822-E0PvlrLTqoyS

08:12:41

31

5,284.0000

XLON

05003050000006822-E0PvlrLTqoyU

08:13:47

108

5,292.0000

XLON

05003050000006910-E0PvlrLTqqJU

08:14:21

198

5,296.0000

XLON

05003050000007106-E0PvlrLTqr32

08:15:25

147

5,290.0000

XLON

05003050000006868-E0PvlrLTqtGz

08:15:37

128

5,288.0000

XLON

07003070000006960-E0PvlrLTqtnU

08:16:01

95

5,288.0000

XLON

05003050000007855-E0PvlrLTquUU

08:16:31

108

5,284.0000

XLON

05003050000006827-E0PvlrLTqvIz

08:16:32

66

5,282.0000

XLON

07003070000007200-E0PvlrLTqvOr

08:17:00

2

5,274.0000

XLON

07003070000007985-E0PvlrLTqwEg

08:17:04

81

5,274.0000

XLON

07003070000007985-E0PvlrLTqwRK

08:18:12

132

5,276.0000

XLON

07003070000009053-E0PvlrLTqyLS

08:18:12

84

5,276.0000

XLON

07003070000009053-E0PvlrLTqyLO

08:19:18

152

5,274.0000

XLON

07003070000007985-E0PvlrLTr0Rb

08:19:28

39

5,274.0000

XLON

05003050000009489-E0PvlrLTr0ez

08:19:28

15

5,274.0000

XLON

05003050000009489-E0PvlrLTr0ew

08:19:28

7

5,274.0000

XLON

05003050000009489-E0PvlrLTr0eo

08:19:52

88

5,276.0000

XLON

05003050000009733-E0PvlrLTr1e0

08:19:52

43

5,276.0000

XLON

05003050000009733-E0PvlrLTr1e2

08:19:53

117

5,274.0000

XLON

05003050000009489-E0PvlrLTr1fV

08:20:53

84

5,266.0000

XLON

05003050000008087-E0PvlrLTr3fR

08:20:53

111

5,266.0000

XLON

05003050000008654-E0PvlrLTr3fT

08:21:01

42

5,272.0000

XLON

05003050000010275-E0PvlrLTr3yb

08:21:01

42

5,272.0000

XLON

05003050000010275-E0PvlrLTr3yd

08:22:55

127

5,264.0000

XLON

05003050000010276-E0PvlrLTr788

08:24:23

168

5,270.0000

XLON

05003050000011560-E0PvlrLTrAcF

08:24:23

237

5,272.0000

XLON

07003070000011904-E0PvlrLTrAao

08:26:06

1

5,258.0000

XLON

07003070000012526-E0PvlrLTrDJ9

08:26:06

42

5,258.0000

XLON

07003070000012526-E0PvlrLTrDJB

08:26:06

42

5,258.0000

XLON

07003070000012526-E0PvlrLTrDJD

08:26:48

100

5,262.0000

XLON

07003070000012842-E0PvlrLTrE41

08:29:08

203

5,272.0000

XLON

05003050000013481-E0PvlrLTrGsD

08:29:21

187

5,272.0000

XLON

07003070000013810-E0PvlrLTrH4L

08:32:34

58

5,276.0000

XLON

05003050000014973-E0PvlrLTrMDU

08:32:34

29

5,276.0000

XLON

05003050000014973-E0PvlrLTrMDW

08:32:34

17

5,276.0000

XLON

05003050000014973-E0PvlrLTrMDY

08:32:50

90

5,276.0000

XLON

07003070000015082-E0PvlrLTrMZr

08:32:50

65

5,276.0000

XLON

07003070000015102-E0PvlrLTrMZt

08:34:12

77

5,280.0000

XLON

05003050000015536-E0PvlrLTrOHG

08:34:53

190

5,282.0000

XLON

07003070000015838-E0PvlrLTrP4h

08:35:00

139

5,280.0000

XLON

05003050000015573-E0PvlrLTrPAu

08:36:05

83

5,274.0000

XLON

05003050000015246-E0PvlrLTrR66

08:36:05

112

5,276.0000

XLON

05003050000016214-E0PvlrLTrR5e

08:36:05

71

5,276.0000

XLON

05003050000016214-E0PvlrLTrR5V

08:36:06

75

5,272.0000

XLON

07003070000016270-E0PvlrLTrRF3

08:37:41

10

5,272.0000

XLON

07003070000016911-E0PvlrLTrUGh

08:37:41

42

5,272.0000

XLON

07003070000016911-E0PvlrLTrUGj

08:37:41

90

5,272.0000

XLON

07003070000016911-E0PvlrLTrUGl

08:37:41

110

5,272.0000

XLON

07003070000016911-E0PvlrLTrUGn

08:39:01

109

5,272.0000

XLON

05003050000017006-E0PvlrLTrWPS

08:39:21

42

5,272.0000

XLON

07003070000017491-E0PvlrLTrX2X

08:40:10

159

5,272.0000

XLON

05003050000017566-E0PvlrLTrYFt

08:41:35

183

5,274.0000

XLON

05003050000017911-E0PvlrLTrZnt

08:43:19

213

5,272.0000

XLON

07003070000018748-E0PvlrLTrc9U

08:44:27

141

5,276.0000

XLON

07003070000019101-E0PvlrLTrdTM

08:46:01

15

5,278.0000

XLON

07003070000019655-E0PvlrLTrfV1

08:46:01

90

5,278.0000

XLON

07003070000019655-E0PvlrLTrfV3

08:46:01

44

5,278.0000

XLON

07003070000019655-E0PvlrLTrfV5

08:46:53

156

5,270.0000

XLON

05003050000018469-E0PvlrLTrgsh

08:49:53

212

5,272.0000

XLON

07003070000020328-E0PvlrLTrkTr

08:50:52

168

5,274.0000

XLON

05003050000021171-E0PvlrLTrlms

08:53:17

185

5,292.0000

XLON

05003050000022236-E0PvlrLTrpT7

08:54:24

110

5,286.0000

XLON

05003050000021996-E0PvlrLTrqqc

08:54:24

73

5,286.0000

XLON

05003050000021996-E0PvlrLTrqqJ

08:54:24

221

5,290.0000

XLON

05003050000022588-E0PvlrLTrqp9

08:57:24

152

5,296.0000

XLON

07003070000023503-E0PvlrLTrvOt

08:57:50

167

5,294.0000

XLON

05003050000023383-E0PvlrLTrvqT

08:57:50

198

5,296.0000

XLON

05003050000023646-E0PvlrLTrvq2

09:02:04

180

5,296.0000

XLON

05003050000024422-E0PvlrLTs29D

09:02:04

164

5,298.0000

XLON

07003070000024869-E0PvlrLTs28S

09:02:04

30

5,298.0000

XLON

07003070000024869-E0PvlrLTs28U

09:04:41

40

5,298.0000

XLON

07003070000027090-E0PvlrLTs5Bq

09:04:41

179

5,298.0000

XLON

07003070000027090-E0PvlrLTs5Bf

09:08:02

205

5,304.0000

XLON

07003070000028342-E0PvlrLTs91G

09:09:21

25

5,304.0000

XLON

07003070000028930-E0PvlrLTsAJJ

09:09:21

90

5,304.0000

XLON

07003070000028930-E0PvlrLTsAJL

09:09:23

156

5,302.0000

XLON

07003070000027892-E0PvlrLTsAMr

09:10:43

86

5,300.0000

XLON

07003070000028988-E0PvlrLTsBag

09:10:57

80

5,298.0000

XLON

05003050000028947-E0PvlrLTsBx3

09:11:53

159

5,302.0000

XLON

05003050000029658-E0PvlrLTsD02

09:13:28

89

5,302.0000

XLON

05003050000030111-E0PvlrLTsEcg

09:13:28

65

5,302.0000

XLON

07003070000030038-E0PvlrLTsEce

09:13:28

129

5,302.0000

XLON

05003050000030112-E0PvlrLTsEci

09:13:28

74

5,302.0000

XLON

07003070000030121-E0PvlrLTsEck

09:14:21

90

5,302.0000

XLON

05003050000030625-E0PvlrLTsFQO

09:14:21

67

5,302.0000

XLON

05003050000030625-E0PvlrLTsFQQ

09:14:21

19

5,302.0000

XLON

05003050000030625-E0PvlrLTsFQS

09:16:01

214

5,304.0000

XLON

05003050000031380-E0PvlrLTsHEl

09:17:41

86

5,304.0000

XLON

05003050000031957-E0PvlrLTsIcN

09:18:55

47

5,306.0000

XLON

07003070000032037-E0PvlrLTsJdW

09:18:55

157

5,306.0000

XLON

05003050000032025-E0PvlrLTsJdb

09:18:55

51

5,306.0000

XLON

07003070000032037-E0PvlrLTsJdZ

09:19:59

37

5,304.0000

XLON

05003050000032513-E0PvlrLTsKWe

09:19:59

152

5,304.0000

XLON

05003050000032513-E0PvlrLTsKWg

09:21:42

136

5,302.0000

XLON

07003070000031146-E0PvlrLTsM9I

09:22:41

51

5,300.0000

XLON

05003050000033588-E0PvlrLTsMqs

09:22:41

136

5,300.0000

XLON

05003050000033588-E0PvlrLTsMqu

09:26:02

30

5,302.0000

XLON

05003050000034719-E0PvlrLTsPxx

09:26:02

204

5,302.0000

XLON

05003050000034719-E0PvlrLTsPxz

09:26:11

216

5,300.0000

XLON

05003050000034179-E0PvlrLTsQ3t

09:27:41

3

5,300.0000

XLON

05003050000035369-E0PvlrLTsR1k

09:29:17

140

5,302.0000

XLON

07003070000035576-E0PvlrLTsSaA

09:30:14

94

5,300.0000

XLON

07003070000035840-E0PvlrLTsTlo

09:30:14

3

5,300.0000

XLON

07003070000035840-E0PvlrLTsTlt

09:30:14

131

5,300.0000

XLON

07003070000035840-E0PvlrLTsTlv

09:33:38

203

5,302.0000

XLON

07003070000036870-E0PvlrLTsWvo

09:34:52

155

5,302.0000

XLON

05003050000037655-E0PvlrLTsY5w

09:36:32

5

5,304.0000

XLON

05003050000038450-E0PvlrLTsZev

09:36:32

55

5,304.0000

XLON

05003050000038450-E0PvlrLTsZex

09:37:13

139

5,304.0000

XLON

07003070000038433-E0PvlrLTsaCq

09:39:04

152

5,308.0000

XLON

05003050000039367-E0PvlrLTsbmM

09:39:53

117

5,308.0000

XLON

05003050000039465-E0PvlrLTsclf

09:39:53

50

5,308.0000

XLON

05003050000039465-E0PvlrLTsclh

09:40:34

154

5,306.0000

XLON

05003050000038993-E0PvlrLTsdUG

09:44:03

194

5,306.0000

XLON

07003070000040372-E0PvlrLTsg8i

09:44:21

84

5,304.0000

XLON

05003050000041293-E0PvlrLTsgU0

09:44:21

46

5,304.0000

XLON

05003050000041293-E0PvlrLTsgU2

09:44:21

64

5,304.0000

XLON

05003050000041293-E0PvlrLTsgU4

09:46:01

95

5,306.0000

XLON

05003050000041952-E0PvlrLTshs6

09:46:01

81

5,306.0000

XLON

05003050000041952-E0PvlrLTshs8

09:48:07

150

5,306.0000

XLON

05003050000042561-E0PvlrLTsju4

09:49:52

90

5,306.0000

XLON

05003050000043276-E0PvlrLTslAo

09:49:52

42

5,306.0000

XLON

05003050000043276-E0PvlrLTslAq

09:49:52

35

5,306.0000

XLON

05003050000043276-E0PvlrLTslAs

09:50:46

153

5,304.0000

XLON

07003070000043061-E0PvlrLTslvr

09:52:15

218

5,310.0000

XLON

05003050000043936-E0PvlrLTsnJL

09:52:15

9

5,310.0000

XLON

05003050000043936-E0PvlrLTsnJO

09:52:41

19

5,310.0000

XLON

05003050000044243-E0PvlrLTsnUu

09:53:23

173

5,312.0000

XLON

05003050000044418-E0PvlrLTsoC7

09:55:45

182

5,308.0000

XLON

07003070000043845-E0PvlrLTspsh

09:55:45

164

5,310.0000

XLON

05003050000045072-E0PvlrLTspsM

09:56:32

125

5,308.0000

XLON

05003050000045459-E0PvlrLTsqTD

09:58:43

113

5,308.0000

XLON

05003050000046209-E0PvlrLTssB2

09:58:43

11

5,308.0000

XLON

05003050000046209-E0PvlrLTssB4

09:58:43

125

5,306.0000

XLON

05003050000045288-E0PvlrLTssBL

09:59:50

142

5,300.0000

XLON

05003050000046398-E0PvlrLTst5w

10:01:56

139

5,304.0000

XLON

05003050000046952-E0PvlrLTsv9Y

10:02:02

77

5,302.0000

XLON

07003070000046744-E0PvlrLTsvER

10:03:50

60

5,302.0000

XLON

07003070000047964-E0PvlrLTsx0c

10:03:50

49

5,302.0000

XLON

07003070000047964-E0PvlrLTsx0e

10:04:02

108

5,298.0000

XLON

07003070000047601-E0PvlrLTsxBa

10:04:02

42

5,298.0000

XLON

07003070000047601-E0PvlrLTsxBg

10:06:00

126

5,298.0000

XLON

05003050000048207-E0PvlrLTsyiB

10:06:08

108

5,296.0000

XLON

05003050000048165-E0PvlrLTsypv

10:09:01

6

5,298.0000

XLON

05003050000049794-E0PvlrLTt1CD

10:09:55

174

5,300.0000

XLON

07003070000049862-E0PvlrLTt23s

10:11:41

158

5,304.0000

XLON

07003070000050640-E0PvlrLTt3fB

10:13:12

78

5,304.0000

XLON

07003070000051155-E0PvlrLTt4ot

10:13:59

90

5,304.0000

XLON

07003070000051330-E0PvlrLTt5oa

10:14:21

155

5,304.0000

XLON

05003050000051511-E0PvlrLTt5yI

10:14:21

36

5,304.0000

XLON

05003050000051511-E0PvlrLTt5yK

10:16:32

43

5,306.0000

XLON

05003050000052234-E0PvlrLTt7nE

10:16:32

53

5,306.0000

XLON

05003050000052234-E0PvlrLTt7nG

10:16:32

89

5,306.0000

XLON

05003050000052234-E0PvlrLTt7nI

10:17:09

4

5,302.0000

XLON

07003070000050500-E0PvlrLTt8LJ

10:17:09

140

5,302.0000

XLON

07003070000050500-E0PvlrLTt8LL

10:22:10

120

5,302.0000

XLON

07003070000052811-E0PvlrLTtCF2

10:22:10

5

5,302.0000

XLON

07003070000052811-E0PvlrLTtCF4

10:23:25

5

5,302.0000

XLON

05003050000054282-E0PvlrLTtDFg

10:23:25

236

5,302.0000

XLON

05003050000054282-E0PvlrLTtDFi

10:24:52

29

5,304.0000

XLON

07003070000054763-E0PvlrLTtE6K

10:24:52

65

5,304.0000

XLON

07003070000054763-E0PvlrLTtE6M

10:24:52

100

5,304.0000

XLON

07003070000054763-E0PvlrLTtE6O

10:25:51

3

5,302.0000

XLON

07003070000054620-E0PvlrLTtEbL

10:25:51

197

5,302.0000

XLON

07003070000054620-E0PvlrLTtEbN

10:26:42

143

5,302.0000

XLON

05003050000055150-E0PvlrLTtFKf

10:27:51

156

5,300.0000

XLON

07003070000055070-E0PvlrLTtFug

10:30:23

113

5,300.0000

XLON

05003050000056429-E0PvlrLTtIY7

10:31:00

204

5,298.0000

XLON

05003050000056059-E0PvlrLTtJ6L

10:31:48

148

5,300.0000

XLON

07003070000056906-E0PvlrLTtJoy

10:31:48

117

5,298.0000

XLON

07003070000056856-E0PvlrLTtJpE

10:35:23

143

5,300.0000

XLON

05003050000057968-E0PvlrLTtNMr

10:37:43

95

5,298.0000

XLON

05003050000057158-E0PvlrLTtPmL

10:37:43

84

5,298.0000

XLON

05003050000058693-E0PvlrLTtPmP

10:39:52

29

5,296.0000

XLON

05003050000059359-E0PvlrLTtQqn

10:41:44

134

5,298.0000

XLON

07003070000059568-E0PvlrLTtRnl

10:42:48

72

5,294.0000

XLON

05003050000059229-E0PvlrLTtSG5

10:42:48

79

5,294.0000

XLON

07003070000058753-E0PvlrLTtSG3

10:47:34

34

5,296.0000

XLON

05003050000061808-E0PvlrLTtWYk

10:47:34

44

5,296.0000

XLON

05003050000061808-E0PvlrLTtWYm

10:50:37

188

5,300.0000

XLON

05003050000062758-E0PvlrLTtZAK

10:50:45

171

5,300.0000

XLON

05003050000062803-E0PvlrLTtZC7

10:50:56

50

5,298.0000

XLON

05003050000061826-E0PvlrLTtZKQ

10:50:56

81

5,298.0000

XLON

05003050000061826-E0PvlrLTtZJs

10:50:56

41

5,298.0000

XLON

05003050000061826-E0PvlrLTtZK5

10:52:03

185

5,300.0000

XLON

05003050000063177-E0PvlrLTtaZn

10:54:14

169

5,300.0000

XLON

05003050000063785-E0PvlrLTtdEf

10:55:30

221

5,302.0000

XLON

07003070000064096-E0PvlrLTteVI

10:55:50

121

5,304.0000

XLON

05003050000064122-E0PvlrLTtewt

10:57:16

178

5,308.0000

XLON

07003070000064654-E0PvlrLTtgBg

11:03:16

190

5,316.0000

XLON

05003050000066277-E0PvlrLTtl4w

11:05:24

65

5,316.0000

XLON

05003050000066593-E0PvlrLTtmM8

11:05:24

130

5,316.0000

XLON

07003070000066828-E0PvlrLTtmMA

11:05:24

62

5,316.0000

XLON

07003070000067123-E0PvlrLTtmME

11:05:40

104

5,314.0000

XLON

05003050000066124-E0PvlrLTtmYz

11:05:40

154

5,314.0000

XLON

05003050000066124-E0PvlrLTtmZ1

11:07:33

15

5,312.0000

XLON

07003070000066117-E0PvlrLTtnlE

11:09:42

101

5,312.0000

XLON

05003050000066074-E0PvlrLTtpa6

11:09:42

70

5,312.0000

XLON

07003070000066117-E0PvlrLTtpa4

11:09:42

159

5,312.0000

XLON

07003070000067769-E0PvlrLTtpa8

11:10:11

140

5,308.0000

XLON

07003070000067234-E0PvlrLTtqKg

11:13:04

81

5,308.0000

XLON

07003070000068991-E0PvlrLTtsjz

11:13:04

85

5,308.0000

XLON

07003070000068991-E0PvlrLTtsk1

11:15:54

1

5,308.0000

XLON

07003070000070050-E0PvlrLTtukI

11:16:01

23

5,304.0000

XLON

07003070000068680-E0PvlrLTturL

11:16:01

1

5,304.0000

XLON

07003070000068680-E0PvlrLTturN

11:16:01

1

5,304.0000

XLON

07003070000068680-E0PvlrLTturP

11:16:01

174

5,304.0000

XLON

07003070000068680-E0PvlrLTturW

11:16:01

183

5,306.0000

XLON

05003050000068792-E0PvlrLTtuqJ

11:16:01

65

5,308.0000

XLON

05003050000070074-E0PvlrLTtuq4

11:16:01

142

5,308.0000

XLON

05003050000070074-E0PvlrLTtuq6

11:20:23

59

5,306.0000

XLON

07003070000071257-E0PvlrLTtxeU

11:20:54

109

5,306.0000

XLON

05003050000071365-E0PvlrLTtxsD

11:21:40

11

5,310.0000

XLON

07003070000071629-E0PvlrLTtyGG

11:21:40

142

5,310.0000

XLON

07003070000071629-E0PvlrLTtyGI

11:21:40

30

5,310.0000

XLON

07003070000071629-E0PvlrLTtyGK

11:21:40

30

5,310.0000

XLON

07003070000071629-E0PvlrLTtyGM

11:21:47

8

5,308.0000

XLON

05003050000071421-E0PvlrLTtyLa

11:21:47

238

5,308.0000

XLON

05003050000071421-E0PvlrLTtyLc

11:23:48

143

5,308.0000

XLON

07003070000072186-E0PvlrLTu020

11:25:05

2

5,306.0000

XLON

07003070000072341-E0PvlrLTu0tG

11:25:05

1

5,306.0000

XLON

07003070000072341-E0PvlrLTu0tN

11:25:05

141

5,306.0000

XLON

07003070000072341-E0PvlrLTu0tS

11:26:01

51

5,306.0000

XLON

07003070000072672-E0PvlrLTu1Mm

11:35:18

1

5,318.0000

XLON

05003050000074855-E0PvlrLTu7uD

11:35:18

233

5,318.0000

XLON

05003050000074855-E0PvlrLTu7uI

11:35:49

1

5,318.0000

XLON

05003050000075290-E0PvlrLTu88l

11:37:04

47

5,320.0000

XLON

07003070000075682-E0PvlrLTu8rK

11:37:06

103

5,318.0000

XLON

05003050000075658-E0PvlrLTu8vw

11:37:06

96

5,318.0000

XLON

05003050000075658-E0PvlrLTu8vl

11:37:35

72

5,318.0000

XLON

07003070000075853-E0PvlrLTu9Ea

11:39:23

180

5,316.0000

XLON

07003070000074316-E0PvlrLTuAP3

11:40:04

10

5,312.0000

XLON

05003050000075842-E0PvlrLTuAmn

11:40:08

189

5,312.0000

XLON

05003050000075842-E0PvlrLTuAuf

11:52:09

257

5,314.0000

XLON

05003050000078681-E0PvlrLTuHaK

11:52:10

35

5,312.0000

XLON

07003070000077771-E0PvlrLTuHbC

11:52:10

312

5,314.0000

XLON

05003050000080111-E0PvlrLTuHat

11:52:22

57

5,314.0000

XLON

05003050000080170-E0PvlrLTuHph

11:54:09

226

5,314.0000

XLON

05003050000080170-E0PvlrLTuJ2Y

11:54:35

9

5,314.0000

XLON

07003070000080822-E0PvlrLTuJMu

11:54:35

350

5,314.0000

XLON

07003070000080822-E0PvlrLTuJN0

11:54:36

2

5,312.0000

XLON

07003070000077771-E0PvlrLTuJOH

11:56:01

8

5,314.0000

XLON

07003070000081162-E0PvlrLTuJwK

11:56:01

8

5,314.0000

XLON

07003070000081162-E0PvlrLTuJwM

11:56:01

151

5,314.0000

XLON

07003070000081162-E0PvlrLTuJwO

11:56:01

57

5,314.0000

XLON

07003070000081162-E0PvlrLTuJwQ

11:57:41

18

5,314.0000

XLON

05003050000081653-E0PvlrLTuKiS

11:58:12

43

5,314.0000

XLON

07003070000081801-E0PvlrLTuL4H

11:58:12

47

5,314.0000

XLON

07003070000081801-E0PvlrLTuL4J

11:58:12

43

5,314.0000

XLON

07003070000081801-E0PvlrLTuL4L

11:58:12

125

5,314.0000

XLON

07003070000081801-E0PvlrLTuL4N

11:58:14

18

5,312.0000

XLON

07003070000077771-E0PvlrLTuL4l

11:59:57

212

5,310.0000

XLON

05003050000082088-E0PvlrLTuM1g

11:59:57

154

5,312.0000

XLON

07003070000077771-E0PvlrLTuM0s

12:03:01

216

5,312.0000

XLON

05003050000083190-E0PvlrLTuOCH

12:03:14

122

5,310.0000

XLON

05003050000083122-E0PvlrLTuONw

12:07:03

12

5,304.0000

XLON

05003050000084416-E0PvlrLTuR5M

12:08:12

118

5,302.0000

XLON

05003050000083693-E0PvlrLTuRb4

12:08:12

78

5,302.0000

XLON

05003050000084576-E0PvlrLTuRb6

12:08:12

1

5,304.0000

XLON

05003050000084803-E0PvlrLTuRaO

12:08:12

169

5,304.0000

XLON

05003050000084803-E0PvlrLTuRaQ

12:08:12

67

5,304.0000

XLON

05003050000084803-E0PvlrLTuRaS

12:17:22

37

5,314.0000

XLON

05003050000087620-E0PvlrLTuXlR

12:17:23

270

5,314.0000

XLON

05003050000087622-E0PvlrLTuXom

12:22:31

57

5,322.0000

XLON

05003050000089083-E0PvlrLTub3w

12:22:31

214

5,322.0000

XLON

05003050000089083-E0PvlrLTub3y

12:22:55

35

5,320.0000

XLON

05003050000089071-E0PvlrLTubP0

12:22:55

282

5,320.0000

XLON

05003050000089071-E0PvlrLTubP2

12:22:55

281

5,322.0000

XLON

05003050000089179-E0PvlrLTubOe

12:29:21

21

5,322.0000

XLON

07003070000090637-E0PvlrLTufAD

12:29:21

58

5,322.0000

XLON

07003070000090637-E0PvlrLTuf9o

12:29:21

218

5,322.0000

XLON

07003070000090637-E0PvlrLTuf9g

12:29:21

11

5,322.0000

XLON

07003070000090637-E0PvlrLTuf9X

12:29:21

252

5,324.0000

XLON

07003070000091151-E0PvlrLTuf97

12:29:51

196

5,320.0000

XLON

07003070000089708-E0PvlrLTufHo

12:35:54

136

5,316.0000

XLON

07003070000091798-E0PvlrLTuiGv

12:35:54

133

5,318.0000

XLON

07003070000092916-E0PvlrLTuiHB

12:35:54

56

5,318.0000

XLON

07003070000092916-E0PvlrLTuiHD

12:39:19

185

5,334.0000

XLON

07003070000093514-E0PvlrLTukWL

12:39:21

133

5,332.0000

XLON

05003050000093806-E0PvlrLTukYi

12:41:45

198

5,338.0000

XLON

07003070000094431-E0PvlrLTulXC

12:43:13

172

5,346.0000

XLON

05003050000094879-E0PvlrLTumaY

12:43:13

175

5,346.0000

XLON

07003070000094829-E0PvlrLTumaW

12:45:19

55

5,346.0000

XLON

07003070000095378-E0PvlrLTunyU

12:46:33

2

5,344.0000

XLON

07003070000095594-E0PvlrLTuotP

12:46:33

1

5,344.0000

XLON

07003070000095594-E0PvlrLTuotR

12:46:33

1

5,344.0000

XLON

07003070000095594-E0PvlrLTuotX

12:46:33

146

5,344.0000

XLON

07003070000095594-E0PvlrLTuota

12:47:00

94

5,342.0000

XLON

07003070000095108-E0PvlrLTup8Q

12:47:58

113

5,342.0000

XLON

05003050000096112-E0PvlrLTupeC

12:47:58

23

5,342.0000

XLON

07003070000095108-E0PvlrLTupe8

12:47:58

117

5,340.0000

XLON

05003050000095143-E0PvlrLTupeQ

12:55:23

1

5,344.0000

XLON

05003050000098541-E0PvlrLTuvZL

12:55:37

116

5,342.0000

XLON

07003070000096685-E0PvlrLTuvqA

12:55:37

48

5,342.0000

XLON

07003070000098079-E0PvlrLTuvqC

12:55:37

29

5,342.0000

XLON

07003070000098079-E0PvlrLTuvqH

12:56:01

133

5,342.0000

XLON

07003070000098698-E0PvlrLTuw9T

12:56:01

81

5,342.0000

XLON

07003070000098698-E0PvlrLTuw9V

13:01:17

133

5,344.0000

XLON

07003070000100595-E0PvlrLTv0EH

13:01:17

102

5,344.0000

XLON

07003070000100595-E0PvlrLTv0ED

13:01:19

284

5,342.0000

XLON

05003050000099852-E0PvlrLTv0FX

13:05:55

133

5,342.0000

XLON

05003050000102908-E0PvlrLTv3A0

13:05:55

45

5,342.0000

XLON

05003050000102908-E0PvlrLTv3A2

13:05:55

32

5,342.0000

XLON

05003050000102908-E0PvlrLTv3A4

13:06:32

133

5,342.0000

XLON

07003070000103088-E0PvlrLTv3XR

13:06:32

36

5,342.0000

XLON

07003070000103088-E0PvlrLTv3XT

13:06:32

28

5,342.0000

XLON

07003070000103088-E0PvlrLTv3XV

13:06:32

1

5,342.0000

XLON

07003070000103088-E0PvlrLTv3XX

13:08:12

58

5,342.0000

XLON

05003050000103751-E0PvlrLTv4B0

13:08:12

49

5,342.0000

XLON

05003050000103751-E0PvlrLTv4B2

13:08:12

98

5,342.0000

XLON

05003050000103751-E0PvlrLTv4B4

13:10:31

191

5,340.0000

XLON

05003050000101462-E0PvlrLTv59R

13:10:31

145

5,340.0000

XLON

05003050000104307-E0PvlrLTv59V

13:10:36

136

5,336.0000

XLON

07003070000100834-E0PvlrLTv5Fh

13:13:39

25

5,342.0000

XLON

05003050000105586-E0PvlrLTv7Md

13:15:52

155

5,340.0000

XLON

05003050000105780-E0PvlrLTv8eP

13:15:52

216

5,342.0000

XLON

07003070000105759-E0PvlrLTv8e9

13:18:08

122

5,338.0000

XLON

05003050000106439-E0PvlrLTvA47

13:18:08

19

5,340.0000

XLON

07003070000106361-E0PvlrLTvA2x

13:18:08

125

5,340.0000

XLON

07003070000106361-E0PvlrLTvA3S

13:24:21

36

5,344.0000

XLON

07003070000109537-E0PvlrLTvEcb

13:24:21

133

5,344.0000

XLON

07003070000109537-E0PvlrLTvEcd

13:25:02

153

5,342.0000

XLON

07003070000108649-E0PvlrLTvFD8

13:25:03

2

5,340.0000

XLON

05003050000108584-E0PvlrLTvFEo

13:26:32

37

5,342.0000

XLON

05003050000110372-E0PvlrLTvG1D

13:26:32

133

5,342.0000

XLON

05003050000110372-E0PvlrLTvG1F

13:26:46

121

5,336.0000

XLON

05003050000110221-E0PvlrLTvG8K

13:26:46

228

5,340.0000

XLON

05003050000108584-E0PvlrLTvG6n

13:32:34

8

5,346.0000

XLON

05003050000114344-E0PvlrLTvMVf

13:32:49

24

5,350.0000

XLON

05003050000114555-E0PvlrLTvMqW

13:33:32

211

5,350.0000

XLON

05003050000114555-E0PvlrLTvNS1

13:33:32

238

5,350.0000

XLON

05003050000114956-E0PvlrLTvNS7

13:34:23

227

5,356.0000

XLON

07003070000115438-E0PvlrLTvNzq

13:34:51

199

5,352.0000

XLON

07003070000115385-E0PvlrLTvOVJ

13:36:27

157

5,344.0000

XLON

07003070000116312-E0PvlrLTvQFh

13:36:54

123

5,342.0000

XLON

05003050000116376-E0PvlrLTvQWc

13:36:54

73

5,338.0000

XLON

05003050000115837-E0PvlrLTvQWy

13:38:53

1

5,338.0000

XLON

05003050000117254-E0PvlrLTvSYV

13:39:07

107

5,338.0000

XLON

05003050000117254-E0PvlrLTvT18

13:39:07

100

5,336.0000

XLON

07003070000117191-E0PvlrLTvT1P

13:41:14

127

5,340.0000

XLON

05003050000118880-E0PvlrLTvV6B

13:41:50

85

5,338.0000

XLON

05003050000118606-E0PvlrLTvVdA

13:44:40

20

5,338.0000

XLON

05003050000120421-E0PvlrLTvYsZ

13:44:40

142

5,338.0000

XLON

05003050000120421-E0PvlrLTvYsb

13:51:01

1

5,344.0000

XLON

07003070000123291-E0PvlrLTvfop

13:51:10

42

5,344.0000

XLON

05003050000123364-E0PvlrLTvg2p

13:51:10

2

5,344.0000

XLON

05003050000123364-E0PvlrLTvg2i

13:51:10

1

5,344.0000

XLON

05003050000123364-E0PvlrLTvg2m

13:51:10

82

5,344.0000

XLON

05003050000123364-E0PvlrLTvg2V

13:51:10

191

5,344.0000

XLON

05003050000123364-E0PvlrLTvg2K

13:53:49

237

5,346.0000

XLON

05003050000124478-E0PvlrLTvimQ

13:55:57

272

5,348.0000

XLON

07003070000125111-E0PvlrLTvkJj

13:56:01

52

5,348.0000

XLON

07003070000125572-E0PvlrLTvkMh

13:56:01

38

5,348.0000

XLON

07003070000125572-E0PvlrLTvkMj

13:56:32

63

5,348.0000

XLON

07003070000125791-E0PvlrLTvklF

13:58:43

133

5,348.0000

XLON

05003050000126606-E0PvlrLTvnCc

13:58:43

41

5,348.0000

XLON

05003050000126606-E0PvlrLTvnCe

13:59:49

3

5,344.0000

XLON

07003070000125112-E0PvlrLTvoE0

13:59:49

193

5,344.0000

XLON

07003070000125112-E0PvlrLTvoE4

13:59:49

230

5,346.0000

XLON

05003050000124944-E0PvlrLTvoCn

14:00:42

1

5,340.0000

XLON

07003070000127167-E0PvlrLTvq1Q

14:00:42

1

5,340.0000

XLON

07003070000127167-E0PvlrLTvq1Z

14:00:42

214

5,340.0000

XLON

07003070000127167-E0PvlrLTvq1c

14:06:52

202

5,350.0000

XLON

07003070000129810-E0PvlrLTvvzP

14:09:09

46

5,352.0000

XLON

05003050000130973-E0PvlrLTvxRe

14:09:10

294

5,352.0000

XLON

07003070000130972-E0PvlrLTvxSq

14:09:45

120

5,350.0000

XLON

05003050000130299-E0PvlrLTvxme

14:09:45

103

5,350.0000

XLON

07003070000130612-E0PvlrLTvxmg

14:09:45

202

5,348.0000

XLON

05003050000129264-E0PvlrLTvxnA

14:11:01

70

5,346.0000

XLON

07003070000131696-E0PvlrLTvykU

14:11:01

116

5,346.0000

XLON

07003070000131696-E0PvlrLTvykW

14:11:01

25

5,346.0000

XLON

07003070000131696-E0PvlrLTvykY

14:12:02

248

5,344.0000

XLON

05003050000131596-E0PvlrLTw00L

14:13:57

41

5,348.0000

XLON

05003050000132867-E0PvlrLTw1yh

14:13:57

87

5,348.0000

XLON

05003050000132867-E0PvlrLTw1yj

14:14:01

174

5,346.0000

XLON

07003070000132699-E0PvlrLTw23v

14:15:08

19

5,346.0000

XLON

07003070000133277-E0PvlrLTw3Av

14:15:48

95

5,344.0000

XLON

07003070000133088-E0PvlrLTw3jx

14:17:26

123

5,344.0000

XLON

05003050000134240-E0PvlrLTw4rC

14:17:28

16

5,344.0000

XLON

05003050000134240-E0PvlrLTw4tn

14:17:28

23

5,344.0000

XLON

05003050000134240-E0PvlrLTw4tr

14:20:23

59

5,344.0000

XLON

07003070000135285-E0PvlrLTw7UI

14:20:23

100

5,344.0000

XLON

07003070000135285-E0PvlrLTw7UK

14:20:23

1

5,344.0000

XLON

07003070000135285-E0PvlrLTw7UM

14:20:23

16

5,344.0000

XLON

07003070000135285-E0PvlrLTw7UO

14:21:01

10

5,344.0000

XLON

05003050000135628-E0PvlrLTw82Y

14:21:01

74

5,344.0000

XLON

05003050000135628-E0PvlrLTw82a

14:21:27

146

5,346.0000

XLON

07003070000135698-E0PvlrLTw8Nt

14:24:46

84

5,346.0000

XLON

05003050000136863-E0PvlrLTwBlz

14:24:46

142

5,346.0000

XLON

05003050000136863-E0PvlrLTwBm1

14:27:06

287

5,346.0000

XLON

05003050000138324-E0PvlrLTwEQr

14:27:19

1

5,344.0000

XLON

05003050000136495-E0PvlrLTwEeo

14:28:46

206

5,344.0000

XLON

05003050000136495-E0PvlrLTwGH2

14:29:18

191

5,344.0000

XLON

07003070000139868-E0PvlrLTwGmm

14:30:08

86

5,344.0000

XLON

07003070000140539-E0PvlrLTwJks

14:30:31

360

5,344.0000

XLON

07003070000140539-E0PvlrLTwM5Z

14:30:35

35

5,344.0000

XLON

07003070000140539-E0PvlrLTwMTI

14:31:02

314

5,346.0000

XLON

07003070000142236-E0PvlrLTwODJ

14:31:04

130

5,342.0000

XLON

07003070000133038-E0PvlrLTwOQA

14:31:05

14

5,342.0000

XLON

05003050000138612-E0PvlrLTwOV2

14:31:05

101

5,342.0000

XLON

05003050000139045-E0PvlrLTwOV4

14:31:05

125

5,342.0000

XLON

05003050000138612-E0PvlrLTwOUw

14:31:05

13

5,342.0000

XLON

07003070000133038-E0PvlrLTwOUs

14:31:28

20

5,342.0000

XLON

05003050000139045-E0PvlrLTwPiB

14:31:52

178

5,340.0000

XLON

07003070000140540-E0PvlrLTwRUn

14:31:52

246

5,340.0000

XLON

07003070000142857-E0PvlrLTwRUp

14:32:41

24

5,344.0000

XLON

07003070000144586-E0PvlrLTwTjY

14:32:41

90

5,344.0000

XLON

07003070000144586-E0PvlrLTwTir

14:32:44

100

5,344.0000

XLON

07003070000144586-E0PvlrLTwTlS

14:33:23

145

5,344.0000

XLON

07003070000144586-E0PvlrLTwVmN

14:33:32

263

5,342.0000

XLON

05003050000144557-E0PvlrLTwW67

14:34:52

211

5,350.0000

XLON

07003070000146618-E0PvlrLTwZuk

14:37:03

333

5,348.0000

XLON

05003050000148314-E0PvlrLTwftX

14:37:58

210

5,352.0000

XLON

05003050000149467-E0PvlrLTwi5J

14:38:07

248

5,350.0000

XLON

05003050000149430-E0PvlrLTwicH

14:38:30

117

5,346.0000

XLON

05003050000146550-E0PvlrLTwjRb

14:39:36

209

5,340.0000

XLON

05003050000150535-E0PvlrLTwmVa

14:40:55

88

5,348.0000

XLON

05003050000151373-E0PvlrLTwrGq

14:40:55

83

5,348.0000

XLON

07003070000151420-E0PvlrLTwrGs

14:41:36

4

5,350.0000

XLON

07003070000152281-E0PvlrLTwtQ0

14:41:36

92

5,350.0000

XLON

07003070000152281-E0PvlrLTwtQ2

14:41:36

83

5,350.0000

XLON

07003070000152282-E0PvlrLTwtQ4

14:41:36

253

5,352.0000

XLON

05003050000152201-E0PvlrLTwtPD

14:43:21

115

5,348.0000

XLON

05003050000153394-E0PvlrLTwwqO

14:43:21

101

5,348.0000

XLON

05003050000153394-E0PvlrLTwwqZ

14:43:34

263

5,346.0000

XLON

07003070000153267-E0PvlrLTwxXc

14:44:53

153

5,348.0000

XLON

07003070000154803-E0PvlrLTx0Om

14:45:14

199

5,346.0000

XLON

05003050000154468-E0PvlrLTx18y

14:48:12

166

5,350.0000

XLON

05003050000157648-E0PvlrLTx978

14:49:56

16

5,346.0000

XLON

07003070000156542-E0PvlrLTxCih

14:49:56

140

5,346.0000

XLON

07003070000156542-E0PvlrLTxCij

14:49:56

77

5,346.0000

XLON

07003070000158422-E0PvlrLTxCil

14:51:23

4

5,344.0000

XLON

05003050000156013-E0PvlrLTxFun

14:51:23

183

5,344.0000

XLON

05003050000156013-E0PvlrLTxFux

14:51:24

33

5,344.0000

XLON

07003070000159918-E0PvlrLTxFy7

14:51:24

9

5,344.0000

XLON

07003070000159918-E0PvlrLTxFy9

14:52:35

97

5,344.0000

XLON

07003070000160232-E0PvlrLTxIzN

14:52:35

213

5,344.0000

XLON

07003070000160535-E0PvlrLTxIzR

14:54:26

273

5,344.0000

XLON

05003050000161236-E0PvlrLTxMmt

14:55:13

72

5,348.0000

XLON

07003070000162402-E0PvlrLTxOie

14:55:17

11

5,346.0000

XLON

05003050000162362-E0PvlrLTxOsZ

14:55:17

146

5,346.0000

XLON

05003050000162362-E0PvlrLTxOsK

14:56:32

25

5,346.0000

XLON

05003050000163246-E0PvlrLTxRnD

14:56:32

19

5,346.0000

XLON

05003050000163246-E0PvlrLTxRnF

14:56:32

24

5,346.0000

XLON

05003050000163246-E0PvlrLTxRnH

14:56:49

65

5,344.0000

XLON

07003070000162149-E0PvlrLTxSKg

14:56:49

234

5,342.0000

XLON

05003050000162394-E0PvlrLTxSL0

14:56:49

145

5,344.0000

XLON

07003070000162899-E0PvlrLTxSKk

14:57:41

169

5,344.0000

XLON

05003050000163913-E0PvlrLTxTgd

14:57:41

41

5,344.0000

XLON

05003050000163913-E0PvlrLTxTgf

14:58:50

21

5,346.0000

XLON

07003070000164591-E0PvlrLTxVEN

14:58:50

51

5,346.0000

XLON

07003070000164591-E0PvlrLTxVEL

14:58:55

86

5,344.0000

XLON

05003050000164000-E0PvlrLTxVPl

15:01:06

233

5,348.0000

XLON

05003050000165813-E0PvlrLTxZHv

15:01:06

79

5,348.0000

XLON

05003050000165813-E0PvlrLTxZHy

15:02:29

370

5,348.0000

XLON

07003070000166982-E0PvlrLTxcP0

15:05:20

145

5,350.0000

XLON

05003050000167144-E0PvlrLTxhNi

15:05:20

205

5,350.0000

XLON

07003070000167650-E0PvlrLTxhNm

15:05:20

118

5,350.0000

XLON

05003050000168409-E0PvlrLTxhNo

15:05:20

311

5,352.0000

XLON

05003050000167821-E0PvlrLTxhJt

15:06:21

224

5,348.0000

XLON

07003070000168926-E0PvlrLTxii2

15:06:23

106

5,348.0000

XLON

07003070000169617-E0PvlrLTxikh

15:06:48

205

5,350.0000

XLON

07003070000169757-E0PvlrLTxjDe

15:07:16

245

5,348.0000

XLON

05003050000169600-E0PvlrLTxkFg

15:07:41

288

5,352.0000

XLON

07003070000170481-E0PvlrLTxl3j

15:08:12

120

5,350.0000

XLON

05003050000170310-E0PvlrLTxlyP

15:08:28

72

5,348.0000

XLON

05003050000170218-E0PvlrLTxmQj

15:08:28

96

5,348.0000

XLON

05003050000170674-E0PvlrLTxmQl

15:10:37

216

5,348.0000

XLON

07003070000171525-E0PvlrLTxpuC

15:11:26

169

5,354.0000

XLON

05003050000172619-E0PvlrLTxr92

15:11:48

254

5,352.0000

XLON

07003070000172766-E0PvlrLTxrkN

15:12:43

198

5,366.0000

XLON

05003050000173427-E0PvlrLTxto3

15:12:43

84

5,366.0000

XLON

05003050000173428-E0PvlrLTxto7

15:12:43

68

5,366.0000

XLON

07003070000173589-E0PvlrLTxto5

15:13:02

56

5,364.0000

XLON

05003050000173429-E0PvlrLTxuAr

15:13:02

71

5,364.0000

XLON

07003070000173590-E0PvlrLTxuAp

15:13:03

26

5,364.0000

XLON

05003050000173429-E0PvlrLTxuCT

15:14:46

202

5,352.0000

XLON

07003070000174812-E0PvlrLTxxoc

15:14:51

8

5,350.0000

XLON

05003050000174360-E0PvlrLTxxxz

15:15:45

53

5,350.0000

XLON

05003050000174360-E0PvlrLTy02Q

15:15:45

70

5,350.0000

XLON

05003050000174360-E0PvlrLTy01h

15:16:06

179

5,354.0000

XLON

07003070000175629-E0PvlrLTy0lK

15:17:50

181

5,354.0000

XLON

07003070000176648-E0PvlrLTy3JS

15:19:26

71

5,354.0000

XLON

05003050000177467-E0PvlrLTy5kn

15:19:26

111

5,354.0000

XLON

05003050000177467-E0PvlrLTy5ki

15:19:52

143

5,352.0000

XLON

05003050000175524-E0PvlrLTy6VL

15:20:12

85

5,348.0000

XLON

05003050000176571-E0PvlrLTy6te

15:20:12

11

5,348.0000

XLON

05003050000176571-E0PvlrLTy6sm

15:20:12

70

5,348.0000

XLON

05003050000176571-E0PvlrLTy6sh

15:21:51

103

5,346.0000

XLON

05003050000178533-E0PvlrLTy8lo

15:21:51

151

5,348.0000

XLON

07003070000178554-E0PvlrLTy8lb

15:23:08

217

5,352.0000

XLON

07003070000179393-E0PvlrLTyAfV

15:24:21

96

5,356.0000

XLON

05003050000179981-E0PvlrLTyCp5

15:24:21

33

5,356.0000

XLON

05003050000179981-E0PvlrLTyCp7

15:24:21

267

5,358.0000

XLON

05003050000180327-E0PvlrLTyCm8

15:26:33

198

5,356.0000

XLON

05003050000181506-E0PvlrLTyHNB

15:28:35

196

5,364.0000

XLON

05003050000182867-E0PvlrLTyKEN

15:29:26

236

5,364.0000

XLON

05003050000183653-E0PvlrLTyLF9

15:30:33

168

5,366.0000

XLON

07003070000184385-E0PvlrLTyNuf

15:30:38

197

5,362.0000

XLON

07003070000184384-E0PvlrLTyO18

15:30:38

192

5,362.0000

XLON

07003070000184453-E0PvlrLTyO1A

15:31:24

202

5,358.0000

XLON

07003070000184719-E0PvlrLTyQBN

15:32:17

233

5,356.0000

XLON

05003050000184677-E0PvlrLTySB9

15:33:03

152

5,350.0000

XLON

07003070000185802-E0PvlrLTyUA7

15:34:11

248

5,348.0000

XLON

05003050000185759-E0PvlrLTyWOT

15:35:23

154

5,350.0000

XLON

07003070000186885-E0PvlrLTyYMg

15:35:23

27

5,350.0000

XLON

07003070000186885-E0PvlrLTyYMk

15:36:13

154

5,350.0000

XLON

05003050000187761-E0PvlrLTyZSX

15:36:13

76

5,350.0000

XLON

05003050000187761-E0PvlrLTyZSd

15:37:49

1

5,360.0000

XLON

07003070000188811-E0PvlrLTybgZ

15:38:20

50

5,360.0000

XLON

07003070000189124-E0PvlrLTycQo

15:38:21

168

5,360.0000

XLON

07003070000189124-E0PvlrLTycSy

15:38:37

142

5,358.0000

XLON

05003050000188745-E0PvlrLTychw

15:38:45

40

5,356.0000

XLON

05003050000189033-E0PvlrLTyctc

15:38:45

121

5,356.0000

XLON

05003050000189033-E0PvlrLTycto

15:39:45

187

5,360.0000

XLON

05003050000189751-E0PvlrLTyePA

15:40:30

157

5,358.0000

XLON

07003070000189812-E0PvlrLTyfMj

15:41:18

160

5,360.0000

XLON

07003070000190656-E0PvlrLTygZb

15:43:00

217

5,362.0000

XLON

05003050000191532-E0PvlrLTyka8

15:44:16

114

5,360.0000

XLON

07003070000191648-E0PvlrLTymAV

15:44:23

212

5,362.0000

XLON

05003050000192627-E0PvlrLTymMX

15:45:11

62

5,360.0000

XLON

07003070000192728-E0PvlrLTyneX

15:45:21

65

5,354.0000

XLON

05003050000193268-E0PvlrLTynvH

15:45:21

67

5,358.0000

XLON

05003050000190774-E0PvlrLTynto

15:45:21

69

5,358.0000

XLON

07003070000192313-E0PvlrLTyntq

15:45:21

112

5,356.0000

XLON

05003050000189718-E0PvlrLTynu8

15:46:26

240

5,352.0000

XLON

05003050000193795-E0PvlrLTyprV

15:46:44

176

5,350.0000

XLON

07003070000193895-E0PvlrLTyqKF

15:46:48

64

5,348.0000

XLON

05003050000194183-E0PvlrLTyqaM

15:48:10

150

5,348.0000

XLON

05003050000195132-E0PvlrLTytNW

15:48:55

190

5,344.0000

XLON

07003070000195085-E0PvlrLTyuN2

15:49:55

155

5,344.0000

XLON

07003070000195927-E0PvlrLTyvdb

15:51:03

84

5,348.0000

XLON

07003070000196761-E0PvlrLTyx8g

15:51:06

172

5,348.0000

XLON

07003070000196761-E0PvlrLTyxDO

15:52:49

63

5,348.0000

XLON

05003050000197478-E0PvlrLTyynz

15:52:49

13

5,348.0000

XLON

05003050000197478-E0PvlrLTyyo2

15:52:49

227

5,348.0000

XLON

05003050000197478-E0PvlrLTyyo5

15:54:23

18

5,346.0000

XLON

05003050000198262-E0PvlrLTz0mT

15:54:23

154

5,346.0000

XLON

05003050000196253-E0PvlrLTz0lq

15:54:23

62

5,346.0000

XLON

05003050000198262-E0PvlrLTz0ly

15:54:23

269

5,348.0000

XLON

07003070000198336-E0PvlrLTz0kq

15:56:01

169

5,346.0000

XLON

05003050000199134-E0PvlrLTz3A6

15:56:05

92

5,348.0000

XLON

07003070000199385-E0PvlrLTz3QB

15:56:05

100

5,348.0000

XLON

07003070000199385-E0PvlrLTz3Py

15:56:42

141

5,352.0000

XLON

05003050000199561-E0PvlrLTz4LA

15:57:53

194

5,356.0000

XLON

07003070000200511-E0PvlrLTz5vo

15:59:30

130

5,358.0000

XLON

05003050000201523-E0PvlrLTz7xc

15:59:31

147

5,358.0000

XLON

05003050000201523-E0PvlrLTz85u

16:01:03

80

5,356.0000

XLON

07003070000201302-E0PvlrLTzAFv

16:01:03

62

5,356.0000

XLON

07003070000202724-E0PvlrLTzAFz

16:01:03

212

5,358.0000

XLON

05003050000202661-E0PvlrLTzAFM

16:02:03

91

5,354.0000

XLON

05003050000200409-E0PvlrLTzC4g

16:02:43

200

5,358.0000

XLON

05003050000203697-E0PvlrLTzCzN

16:02:43

26

5,358.0000

XLON

05003050000203697-E0PvlrLTzCzP

16:02:44

74

5,356.0000

XLON

07003070000203743-E0PvlrLTzD17

16:02:51

37

5,356.0000

XLON

07003070000203748-E0PvlrLTzDJ3

16:04:59

279

5,362.0000

XLON

05003050000204931-E0PvlrLTzG2M

16:06:05

257

5,362.0000

XLON

05003050000205581-E0PvlrLTzI10

16:07:27

80

5,360.0000

XLON

05003050000205904-E0PvlrLTzK5O

16:07:27

252

5,360.0000

XLON

07003070000204676-E0PvlrLTzK5K

16:08:58

24

5,360.0000

XLON

05003050000207169-E0PvlrLTzM3I

16:08:58

173

5,360.0000

XLON

05003050000207169-E0PvlrLTzM3K

16:09:23

3

5,360.0000

XLON

07003070000207428-E0PvlrLTzMdp

16:09:23

186

5,360.0000

XLON

07003070000207428-E0PvlrLTzMdr

16:09:23

12

5,360.0000

XLON

07003070000207428-E0PvlrLTzMdt

16:09:52

150

5,360.0000

XLON

07003070000207588-E0PvlrLTzNRu

16:10:06

72

5,358.0000

XLON

05003050000206935-E0PvlrLTzNly

16:10:06

201

5,358.0000

XLON

05003050000206935-E0PvlrLTzNlp

16:10:08

32

5,358.0000

XLON

05003050000206935-E0PvlrLTzNqM

16:12:22

252

5,358.0000

XLON

07003070000208663-E0PvlrLTzRwr

16:12:43

101

5,358.0000

XLON

07003070000209313-E0PvlrLTzSHv

16:12:43

47

5,358.0000

XLON

07003070000209313-E0PvlrLTzSHx

16:13:14

48

5,358.0000

XLON

07003070000209555-E0PvlrLTzSyr

16:13:14

113

5,358.0000

XLON

07003070000209555-E0PvlrLTzSyt

16:13:14

28

5,358.0000

XLON

07003070000209555-E0PvlrLTzSyv

16:14:23

32

5,360.0000

XLON

05003050000210099-E0PvlrLTzUWP

16:14:43

208

5,358.0000

XLON

07003070000210231-E0PvlrLTzUxK

16:15:06

137

5,358.0000

XLON

07003070000210561-E0PvlrLTzVS5

16:15:47

210

5,356.0000

XLON

05003050000208331-E0PvlrLTzWEJ

16:19:08

69

5,358.0000

XLON

05003050000211128-E0PvlrLTzZuf

16:20:05

403

5,360.0000

XLON

05003050000211880-E0PvlrLTzbJW

16:20:06

198

5,360.0000

XLON

07003070000211947-E0PvlrLTzbN7

16:20:06

176

5,360.0000

XLON

07003070000211947-E0PvlrLTzbN9

16:20:08

10

5,360.0000

XLON

05003050000211905-E0PvlrLTzbPa

16:20:08

44

5,360.0000

XLON

05003050000211905-E0PvlrLTzbPc

16:20:08

52

5,360.0000

XLON

05003050000211905-E0PvlrLTzbPe

16:20:14

7

5,360.0000

XLON

05003050000211939-E0PvlrLTzbVX

16:20:14

12

5,360.0000

XLON

05003050000211939-E0PvlrLTzbVZ

16:20:14

61

5,360.0000

XLON

05003050000211939-E0PvlrLTzbVh

16:20:46

38

5,360.0000

XLON

07003070000212101-E0PvlrLTzc9G

16:20:46

24

5,360.0000

XLON

07003070000212101-E0PvlrLTzc9I

16:20:46

35

5,360.0000

XLON

07003070000212101-E0PvlrLTzc9K

16:20:58

96

5,358.0000

XLON

07003070000211906-E0PvlrLTzcWz

16:20:58

59

5,358.0000

XLON

05003050000211128-E0PvlrLTzcWr

16:20:58

82

5,358.0000

XLON

05003050000211128-E0PvlrLTzcWp

16:21:13

321

5,358.0000

XLON

07003070000212171-E0PvlrLTzcuG

16:21:13

57

5,358.0000

XLON

07003070000212171-E0PvlrLTzcuK

16:21:55

66

5,358.0000

XLON

05003050000212341-E0PvlrLTzeLR

16:22:43

62

5,358.0000

XLON

07003070000212564-E0PvlrLTzfWX

16:23:02

57

5,356.0000

XLON

05003050000212058-E0PvlrLTzfwb

16:24:33

176

5,356.0000

XLON

05003050000212058-E0PvlrLTzhrd

16:24:33

103

5,356.0000

XLON

07003070000212640-E0PvlrLTzhrj

16:24:34

47

5,356.0000

XLON

05003050000212900-E0PvlrLTzhtL

16:24:34

53

5,356.0000

XLON

05003050000212900-E0PvlrLTzhtN

16:24:34

93

5,356.0000

XLON

05003050000212900-E0PvlrLTzhtP

16:24:34

21

5,356.0000

XLON

05003050000212900-E0PvlrLTzhtR

16:24:34

55

5,356.0000

XLON

05003050000212900-E0PvlrLTzhtT

16:24:55

9

5,356.0000

XLON

05003050000212964-E0PvlrLTziIC

16:24:55

9

5,356.0000

XLON

05003050000212964-E0PvlrLTziIE

16:24:55

12

5,356.0000

XLON

05003050000212964-E0PvlrLTziIG

16:25:00

253

5,356.0000

XLON

07003070000213042-E0PvlrLTziWy

16:25:08

378

5,354.0000

XLON

05003050000212143-E0PvlrLTziqE

16:26:03

156

5,354.0000

XLON

05003050000213286-E0PvlrLTzkTs

16:26:03

88

5,354.0000

XLON

05003050000213286-E0PvlrLTzkTu

16:26:03

19

5,354.0000

XLON

05003050000213286-E0PvlrLTzkTw

16:26:03

37

5,354.0000

XLON

05003050000213286-E0PvlrLTzkTy

16:26:27

229

5,352.0000

XLON

07003070000213362-E0PvlrLTzl1F

16:26:37

92

5,352.0000

XLON

07003070000213362-E0PvlrLTzlOC

16:26:45

84

5,352.0000

XLON

07003070000213362-E0PvlrLTzlbj

16:26:45

2

5,352.0000

XLON

07003070000213362-E0PvlrLTzlbl

16:27:43

191

5,356.0000

XLON

05003050000213656-E0PvlrLTznH0

16:28:54

69

5,356.0000

XLON

07003070000213995-E0PvlrLTzpOP

16:28:54

154

5,356.0000

XLON

07003070000213995-E0PvlrLTzpOR

16:28:54

1

5,356.0000

XLON

07003070000213995-E0PvlrLTzpNu

16:28:54

95

5,356.0000

XLON

07003070000213995-E0PvlrLTzpNo

16:28:55

286

5,356.0000

XLON

05003050000213927-E0PvlrLTzpPm

 

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
 
 
POSAKPBQABKDADD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,235.29
Change-3.65