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

28th Jan 2026 07:00

RNS Number : 6063Q
Ashtead Group PLC
28 January 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 27 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:

73,400

 

 

Date of transaction:

27 January 2026

 

 

Average price paid per share (pence):

5,073.1974

 

 

Lowest price paid per share (pence):

5,042.0000

 

 

Highest price paid per share (pence):

5,118.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,653,567 (excluding Treasury shares), and the Company will hold 35,701,266 ordinary shares in Treasury.

 

The figure of 415,653,567 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

08:02:01

377

5,104.0000

XLON

05003050000005822-E0Q4TN8c7NLc

08:02:01

161

5,104.0000

XLON

07003070000006006-E0Q4TN8c7NLe

08:02:01

377

5,110.0000

XLON

07003070000006005-E0Q4TN8c7NH6

08:03:20

197

5,090.0000

XLON

07003070000006211-E0Q4TN8c7PbH

08:03:40

246

5,078.0000

XLON

05003050000006173-E0Q4TN8c7QlS

08:04:33

191

5,076.0000

XLON

07003070000006546-E0Q4TN8c7S7S

08:06:19

41

5,094.0000

XLON

05003050000006813-E0Q4TN8c7Vlv

08:06:19

171

5,094.0000

XLON

05003050000006813-E0Q4TN8c7Vlx

08:08:50

221

5,106.0000

XLON

07003070000007272-E0Q4TN8c7as9

08:10:31

249

5,114.0000

XLON

07003070000007567-E0Q4TN8c7eiK

08:10:34

248

5,112.0000

XLON

07003070000007528-E0Q4TN8c7epM

08:11:00

37

5,110.0000

XLON

05003050000007528-E0Q4TN8c7fe2

08:11:00

59

5,110.0000

XLON

05003050000007528-E0Q4TN8c7fe4

08:11:00

123

5,110.0000

XLON

05003050000007528-E0Q4TN8c7fe6

08:11:00

15

5,110.0000

XLON

05003050000007528-E0Q4TN8c7fe8

08:11:04

171

5,106.0000

XLON

05003050000007470-E0Q4TN8c7fl7

08:13:55

199

5,114.0000

XLON

07003070000007868-E0Q4TN8c7kM8

08:13:55

27

5,114.0000

XLON

07003070000007868-E0Q4TN8c7kMA

08:14:09

182

5,112.0000

XLON

05003050000007734-E0Q4TN8c7kf0

08:18:43

346

5,118.0000

XLON

07003070000008661-E0Q4TN8c7reV

08:19:21

262

5,118.0000

XLON

05003050000008597-E0Q4TN8c7sXe

08:20:51

213

5,116.0000

XLON

07003070000008530-E0Q4TN8c7unC

08:20:54

187

5,114.0000

XLON

07003070000008662-E0Q4TN8c7uzF

08:21:48

213

5,114.0000

XLON

07003070000008917-E0Q4TN8c7w6g

08:22:55

213

5,112.0000

XLON

07003070000009108-E0Q4TN8c7xcj

08:23:49

152

5,108.0000

XLON

05003050000008800-E0Q4TN8c7ykM

08:24:38

82

5,108.0000

XLON

05003050000009168-E0Q4TN8c7zbP

08:24:43

62

5,108.0000

XLON

05003050000009168-E0Q4TN8c7zfX

08:24:49

67

5,108.0000

XLON

05003050000009168-E0Q4TN8c7zjk

08:27:26

171

5,102.0000

XLON

07003070000010990-E0Q4TN8c831L

08:27:35

180

5,100.0000

XLON

07003070000010575-E0Q4TN8c839a

08:28:01

75

5,100.0000

XLON

07003070000012142-E0Q4TN8c83oe

08:29:15

150

5,100.0000

XLON

07003070000012142-E0Q4TN8c8517

08:30:05

149

5,100.0000

XLON

07003070000013730-E0Q4TN8c86At

08:30:29

62

5,098.0000

XLON

07003070000008911-E0Q4TN8c86oi

08:30:29

134

5,098.0000

XLON

07003070000008911-E0Q4TN8c86ok

08:31:02

10

5,092.0000

XLON

07003070000014977-E0Q4TN8c87fi

08:31:02

43

5,092.0000

XLON

07003070000014977-E0Q4TN8c87fk

08:31:58

158

5,090.0000

XLON

07003070000015285-E0Q4TN8c88jG

08:34:15

165

5,092.0000

XLON

05003050000016390-E0Q4TN8c8Ak0

08:34:22

57

5,092.0000

XLON

07003070000016933-E0Q4TN8c8Aqe

08:34:22

41

5,092.0000

XLON

07003070000016933-E0Q4TN8c8Aqg

08:34:38

148

5,090.0000

XLON

07003070000015927-E0Q4TN8c8B8d

08:35:32

147

5,088.0000

XLON

07003070000015022-E0Q4TN8c8CDW

08:36:03

236

5,084.0000

XLON

05003050000017910-E0Q4TN8c8Clm

08:38:40

36

5,090.0000

XLON

05003050000019677-E0Q4TN8c8GCr

08:38:40

43

5,090.0000

XLON

05003050000019677-E0Q4TN8c8GCt

08:38:40

30

5,090.0000

XLON

05003050000019677-E0Q4TN8c8GCv

08:38:40

43

5,090.0000

XLON

05003050000019677-E0Q4TN8c8GCx

08:39:19

179

5,086.0000

XLON

07003070000019576-E0Q4TN8c8GtS

08:39:28

10

5,086.0000

XLON

07003070000019576-E0Q4TN8c8Gz1

08:39:59

94

5,086.0000

XLON

05003050000019947-E0Q4TN8c8HOJ

08:39:59

34

5,086.0000

XLON

07003070000019576-E0Q4TN8c8HOH

08:42:04

220

5,088.0000

XLON

05003050000021035-E0Q4TN8c8KGe

08:43:03

173

5,086.0000

XLON

05003050000020611-E0Q4TN8c8L5S

08:44:15

83

5,082.0000

XLON

07003070000019826-E0Q4TN8c8MHE

08:47:16

87

5,084.0000

XLON

07003070000023158-E0Q4TN8c8PMM

08:47:16

106

5,084.0000

XLON

07003070000023158-E0Q4TN8c8PMO

08:47:21

122

5,082.0000

XLON

05003050000021936-E0Q4TN8c8PS6

08:48:40

42

5,084.0000

XLON

07003070000023748-E0Q4TN8c8Qik

08:49:15

103

5,082.0000

XLON

07003070000023372-E0Q4TN8c8RMD

08:49:15

219

5,084.0000

XLON

07003070000023748-E0Q4TN8c8RLS

08:49:23

108

5,080.0000

XLON

05003050000023815-E0Q4TN8c8Rgq

08:49:23

54

5,080.0000

XLON

05003050000023815-E0Q4TN8c8Rgs

08:49:23

91

5,080.0000

XLON

05003050000023815-E0Q4TN8c8Rgu

08:50:28

159

5,074.0000

XLON

05003050000021406-E0Q4TN8c8T5o

08:51:03

121

5,072.0000

XLON

05003050000024447-E0Q4TN8c8TZk

08:52:49

130

5,068.0000

XLON

07003070000025205-E0Q4TN8c8VDA

08:52:50

198

5,066.0000

XLON

07003070000024675-E0Q4TN8c8VFp

08:55:05

118

5,066.0000

XLON

05003050000025753-E0Q4TN8c8X2o

08:56:07

191

5,068.0000

XLON

07003070000026391-E0Q4TN8c8XrL

08:58:50

198

5,068.0000

XLON

07003070000027001-E0Q4TN8c8aYa

08:58:50

89

5,070.0000

XLON

05003050000027193-E0Q4TN8c8aYG

08:58:50

69

5,070.0000

XLON

05003050000027193-E0Q4TN8c8aYJ

08:59:23

40

5,066.0000

XLON

05003050000027381-E0Q4TN8c8b8i

08:59:57

83

5,068.0000

XLON

07003070000027788-E0Q4TN8c8bRC

09:02:24

61

5,070.0000

XLON

05003050000029500-E0Q4TN8c8eNG

09:02:24

68

5,070.0000

XLON

07003070000029710-E0Q4TN8c8eNE

09:02:43

32

5,070.0000

XLON

05003050000030389-E0Q4TN8c8eaa

09:02:43

122

5,070.0000

XLON

05003050000030389-E0Q4TN8c8eac

09:02:43

50

5,070.0000

XLON

05003050000030389-E0Q4TN8c8eae

09:02:56

209

5,068.0000

XLON

07003070000029254-E0Q4TN8c8elc

09:04:57

131

5,070.0000

XLON

05003050000031436-E0Q4TN8c8gYf

09:05:35

101

5,068.0000

XLON

07003070000031341-E0Q4TN8c8h6e

09:06:36

173

5,068.0000

XLON

07003070000032598-E0Q4TN8c8hlA

09:07:43

33

5,066.0000

XLON

05003050000033778-E0Q4TN8c8iuL

09:07:43

98

5,066.0000

XLON

05003050000033778-E0Q4TN8c8iuN

09:08:27

134

5,064.0000

XLON

05003050000032374-E0Q4TN8c8jbY

09:09:57

88

5,066.0000

XLON

05003050000034931-E0Q4TN8c8l6T

09:10:24

29

5,064.0000

XLON

07003070000034940-E0Q4TN8c8lXu

09:10:24

77

5,064.0000

XLON

07003070000034940-E0Q4TN8c8lXa

09:10:46

1

5,050.0000

XLON

07003070000035451-E0Q4TN8c8lvi

09:10:46

70

5,050.0000

XLON

07003070000035451-E0Q4TN8c8lvn

09:11:03

54

5,050.0000

XLON

07003070000035746-E0Q4TN8c8mBk

09:12:45

60

5,056.0000

XLON

05003050000036572-E0Q4TN8c8nrj

09:13:36

74

5,056.0000

XLON

05003050000036572-E0Q4TN8c8oUo

09:14:25

151

5,056.0000

XLON

07003070000037801-E0Q4TN8c8pBo

09:16:36

163

5,060.0000

XLON

07003070000038962-E0Q4TN8c8r1A

09:17:10

1

5,058.0000

XLON

05003050000038412-E0Q4TN8c8rSC

09:17:10

124

5,058.0000

XLON

05003050000038412-E0Q4TN8c8rSF

09:18:16

106

5,056.0000

XLON

07003070000039508-E0Q4TN8c8sQg

09:22:10

194

5,076.0000

XLON

07003070000041975-E0Q4TN8c8vmC

09:22:43

160

5,076.0000

XLON

05003050000042104-E0Q4TN8c8w9c

09:22:43

20

5,076.0000

XLON

05003050000042104-E0Q4TN8c8w9e

09:22:43

31

5,076.0000

XLON

05003050000042104-E0Q4TN8c8w9g

09:24:23

1

5,076.0000

XLON

05003050000042857-E0Q4TN8c8xAw

09:25:17

251

5,076.0000

XLON

05003050000043096-E0Q4TN8c8xq4

09:25:23

123

5,074.0000

XLON

05003050000041134-E0Q4TN8c8xvW

09:26:36

183

5,078.0000

XLON

07003070000044502-E0Q4TN8c8z5S

09:28:09

124

5,086.0000

XLON

05003050000045116-E0Q4TN8c90bS

09:29:07

124

5,082.0000

XLON

05003050000045106-E0Q4TN8c91Nf

09:30:02

62

5,078.0000

XLON

07003070000046184-E0Q4TN8c92P5

09:30:02

170

5,080.0000

XLON

07003070000045918-E0Q4TN8c92NY

09:38:30

170

5,086.0000

XLON

07003070000050169-E0Q4TN8c98b4

09:39:01

109

5,086.0000

XLON

07003070000050612-E0Q4TN8c98qn

09:39:01

21

5,086.0000

XLON

07003070000050612-E0Q4TN8c98qp

09:39:05

207

5,084.0000

XLON

05003050000049624-E0Q4TN8c98uR

09:42:14

1

5,086.0000

XLON

07003070000052619-E0Q4TN8c9AyN

09:42:14

219

5,086.0000

XLON

07003070000052619-E0Q4TN8c9AyV

09:43:04

234

5,086.0000

XLON

05003050000052829-E0Q4TN8c9BcR

09:44:24

109

5,086.0000

XLON

05003050000053511-E0Q4TN8c9CR6

09:44:24

186

5,086.0000

XLON

05003050000053511-E0Q4TN8c9CR8

09:44:35

68

5,084.0000

XLON

05003050000051261-E0Q4TN8c9CVH

09:44:35

119

5,084.0000

XLON

05003050000051261-E0Q4TN8c9CVO

09:47:41

210

5,082.0000

XLON

05003050000054472-E0Q4TN8c9EnB

09:48:15

58

5,080.0000

XLON

07003070000055816-E0Q4TN8c9Ewy

09:48:46

85

5,080.0000

XLON

05003050000055795-E0Q4TN8c9FIF

09:49:24

210

5,080.0000

XLON

05003050000056059-E0Q4TN8c9Fsr

09:51:04

108

5,080.0000

XLON

07003070000057021-E0Q4TN8c9Gna

09:52:25

150

5,078.0000

XLON

07003070000054714-E0Q4TN8c9HfC

09:53:15

28

5,078.0000

XLON

05003050000058099-E0Q4TN8c9IYD

09:53:15

62

5,078.0000

XLON

05003050000058099-E0Q4TN8c9IYF

09:56:40

188

5,080.0000

XLON

07003070000060047-E0Q4TN8c9LAC

09:57:43

115

5,078.0000

XLON

07003070000058934-E0Q4TN8c9Lob

09:57:43

43

5,078.0000

XLON

07003070000058934-E0Q4TN8c9Lod

09:57:54

190

5,076.0000

XLON

05003050000060378-E0Q4TN8c9MAw

10:00:42

95

5,076.0000

XLON

05003050000061065-E0Q4TN8c9OEa

10:01:00

77

5,076.0000

XLON

05003050000061065-E0Q4TN8c9OfQ

10:03:26

23

5,078.0000

XLON

05003050000062713-E0Q4TN8c9QlG

10:03:30

142

5,078.0000

XLON

05003050000062713-E0Q4TN8c9Qmw

10:03:50

216

5,076.0000

XLON

07003070000062254-E0Q4TN8c9R2F

10:05:06

20

5,076.0000

XLON

07003070000063533-E0Q4TN8c9RfR

10:06:46

4

5,080.0000

XLON

05003050000063762-E0Q4TN8c9Sm8

10:09:51

162

5,080.0000

XLON

05003050000063762-E0Q4TN8c9Uet

10:10:08

167

5,078.0000

XLON

05003050000063585-E0Q4TN8c9Urj

10:10:21

1

5,076.0000

XLON

07003070000063533-E0Q4TN8c9V1a

10:11:34

146

5,076.0000

XLON

07003070000063533-E0Q4TN8c9W13

10:11:34

113

5,076.0000

XLON

07003070000065983-E0Q4TN8c9W15

10:14:07

76

5,074.0000

XLON

05003050000064519-E0Q4TN8c9YhE

10:14:07

12

5,074.0000

XLON

07003070000066610-E0Q4TN8c9YhG

10:14:07

121

5,074.0000

XLON

07003070000066610-E0Q4TN8c9YhI

10:14:07

266

5,076.0000

XLON

05003050000066512-E0Q4TN8c9Ygh

10:20:11

208

5,080.0000

XLON

05003050000068457-E0Q4TN8c9eJf

10:21:05

108

5,080.0000

XLON

07003070000069622-E0Q4TN8c9etA

10:21:20

148

5,078.0000

XLON

07003070000067269-E0Q4TN8c9f2s

10:22:28

34

5,078.0000

XLON

07003070000067269-E0Q4TN8c9fdK

10:22:28

138

5,078.0000

XLON

05003050000069734-E0Q4TN8c9fdO

10:25:42

211

5,078.0000

XLON

05003050000070330-E0Q4TN8c9hbB

10:29:07

7

5,078.0000

XLON

05003050000071963-E0Q4TN8c9jVt

10:30:35

1

5,078.0000

XLON

05003050000071963-E0Q4TN8c9kJO

10:31:27

181

5,078.0000

XLON

05003050000071963-E0Q4TN8c9ker

10:31:31

224

5,076.0000

XLON

05003050000069967-E0Q4TN8c9kfv

10:31:31

181

5,076.0000

XLON

05003050000072919-E0Q4TN8c9kg0

10:34:20

81

5,076.0000

XLON

07003070000073444-E0Q4TN8c9m9F

10:34:20

119

5,076.0000

XLON

05003050000073470-E0Q4TN8c9m9Q

10:34:20

36

5,076.0000

XLON

07003070000073444-E0Q4TN8c9m9K

10:34:20

144

5,076.0000

XLON

07003070000073683-E0Q4TN8c9m9O

10:36:02

161

5,076.0000

XLON

07003070000074200-E0Q4TN8c9nPC

10:36:03

41

5,076.0000

XLON

07003070000074200-E0Q4TN8c9nPW

10:37:04

235

5,076.0000

XLON

05003050000074412-E0Q4TN8c9ntl

10:37:39

93

5,070.0000

XLON

05003050000074790-E0Q4TN8c9oEF

10:37:39

67

5,072.0000

XLON

07003070000074795-E0Q4TN8c9oDX

10:37:39

109

5,074.0000

XLON

07003070000074155-E0Q4TN8c9oCv

10:38:16

150

5,072.0000

XLON

05003050000075017-E0Q4TN8c9ojU

10:38:16

44

5,074.0000

XLON

07003070000075384-E0Q4TN8c9oip

10:42:02

18

5,072.0000

XLON

05003050000075554-E0Q4TN8c9quS

10:43:29

21

5,072.0000

XLON

05003050000075554-E0Q4TN8c9rP2

10:44:07

66

5,068.0000

XLON

05003050000075182-E0Q4TN8c9rgx

10:44:07

67

5,068.0000

XLON

07003070000076791-E0Q4TN8c9rgz

10:44:07

40

5,068.0000

XLON

07003070000076791-E0Q4TN8c9rh1

10:44:07

130

5,072.0000

XLON

05003050000075554-E0Q4TN8c9rfO

10:44:07

103

5,072.0000

XLON

07003070000075751-E0Q4TN8c9rfQ

10:44:07

73

5,072.0000

XLON

05003050000076599-E0Q4TN8c9rfS

10:45:51

88

5,072.0000

XLON

07003070000077993-E0Q4TN8c9sps

10:47:09

113

5,072.0000

XLON

05003050000077914-E0Q4TN8c9tTg

10:48:36

123

5,074.0000

XLON

05003050000078510-E0Q4TN8c9uCx

10:48:36

134

5,076.0000

XLON

07003070000078807-E0Q4TN8c9uCH

10:50:26

80

5,074.0000

XLON

05003050000079371-E0Q4TN8c9vDh

10:50:26

23

5,074.0000

XLON

05003050000079371-E0Q4TN8c9vDj

10:52:07

114

5,074.0000

XLON

07003070000080006-E0Q4TN8c9vrb

10:52:07

23

5,074.0000

XLON

07003070000080006-E0Q4TN8c9vrd

10:52:45

143

5,074.0000

XLON

07003070000080205-E0Q4TN8c9wAo

10:54:57

1

5,076.0000

XLON

07003070000080895-E0Q4TN8c9xBQ

10:56:08

114

5,078.0000

XLON

07003070000080980-E0Q4TN8c9xks

10:57:39

137

5,076.0000

XLON

07003070000080971-E0Q4TN8c9ytb

10:58:37

93

5,074.0000

XLON

07003070000080981-E0Q4TN8c9zJI

10:59:57

109

5,074.0000

XLON

07003070000082881-E0Q4TN8cA02G

10:59:57

52

5,074.0000

XLON

07003070000082881-E0Q4TN8cA02I

11:00:12

43

5,068.0000

XLON

07003070000082882-E0Q4TN8cA0Iz

11:00:12

25

5,068.0000

XLON

07003070000082882-E0Q4TN8cA0J3

11:00:12

64

5,070.0000

XLON

05003050000081593-E0Q4TN8cA0HZ

11:00:12

74

5,072.0000

XLON

05003050000081868-E0Q4TN8cA0Dl

11:00:12

86

5,072.0000

XLON

05003050000082507-E0Q4TN8cA0Dn

11:01:23

125

5,076.0000

XLON

07003070000083627-E0Q4TN8cA2VD

11:03:16

107

5,078.0000

XLON

05003050000084353-E0Q4TN8cA3jO

11:04:25

154

5,078.0000

XLON

07003070000084963-E0Q4TN8cA4MU

11:06:14

66

5,080.0000

XLON

05003050000085222-E0Q4TN8cA5MJ

11:11:47

27

5,080.0000

XLON

05003050000086117-E0Q4TN8cA89x

11:11:47

86

5,080.0000

XLON

05003050000086117-E0Q4TN8cA89m

11:11:47

43

5,080.0000

XLON

05003050000086117-E0Q4TN8cA89o

11:15:23

79

5,082.0000

XLON

05003050000087526-E0Q4TN8cAA0Y

11:15:23

234

5,082.0000

XLON

07003070000087689-E0Q4TN8cAA0a

11:15:23

70

5,082.0000

XLON

05003050000087527-E0Q4TN8cAA0c

11:15:23

64

5,082.0000

XLON

07003070000087690-E0Q4TN8cAA0e

11:21:01

202

5,082.0000

XLON

05003050000088508-E0Q4TN8cACjG

11:21:01

168

5,082.0000

XLON

07003070000088656-E0Q4TN8cACjI

11:21:01

76

5,082.0000

XLON

05003050000089259-E0Q4TN8cACjM

11:21:01

77

5,082.0000

XLON

05003050000089547-E0Q4TN8cACjQ

11:21:01

62

5,082.0000

XLON

05003050000089705-E0Q4TN8cACjU

11:21:45

86

5,080.0000

XLON

05003050000089926-E0Q4TN8cADDj

11:21:45

86

5,080.0000

XLON

05003050000089926-E0Q4TN8cADDl

11:21:45

20

5,080.0000

XLON

05003050000089926-E0Q4TN8cADDq

11:22:22

156

5,078.0000

XLON

07003070000086010-E0Q4TN8cADnE

11:22:22

65

5,076.0000

XLON

05003050000089774-E0Q4TN8cADnS

11:23:30

98

5,070.0000

XLON

05003050000090302-E0Q4TN8cAEPt

11:24:19

90

5,066.0000

XLON

07003070000090430-E0Q4TN8cAErk

11:24:19

99

5,068.0000

XLON

05003050000090276-E0Q4TN8cAErB

11:24:19

19

5,070.0000

XLON

05003050000090302-E0Q4TN8cAEqS

11:25:26

51

5,064.0000

XLON

07003070000090878-E0Q4TN8cAFSp

11:25:26

16

5,064.0000

XLON

07003070000090878-E0Q4TN8cAFSM

11:26:44

41

5,066.0000

XLON

07003070000091494-E0Q4TN8cAG8S

11:26:44

58

5,066.0000

XLON

07003070000091494-E0Q4TN8cAG8U

11:30:42

73

5,062.0000

XLON

05003050000091642-E0Q4TN8cAI45

11:30:42

99

5,064.0000

XLON

05003050000091203-E0Q4TN8cAI3R

11:30:42

86

5,066.0000

XLON

07003070000092106-E0Q4TN8cAI2d

11:35:13

125

5,074.0000

XLON

05003050000094142-E0Q4TN8cAKVl

11:35:13

125

5,076.0000

XLON

05003050000094532-E0Q4TN8cAKVD

11:35:32

114

5,072.0000

XLON

07003070000094260-E0Q4TN8cAKtl

11:36:05

31

5,072.0000

XLON

05003050000095510-E0Q4TN8cALAW

11:39:18

3

5,074.0000

XLON

07003070000096738-E0Q4TN8cAMj2

11:39:57

1

5,074.0000

XLON

05003050000096804-E0Q4TN8cAMwg

11:41:19

149

5,072.0000

XLON

07003070000096300-E0Q4TN8cANkM

11:41:19

197

5,074.0000

XLON

05003050000096812-E0Q4TN8cANjg

11:42:34

134

5,070.0000

XLON

07003070000095628-E0Q4TN8cAOZ4

11:44:12

154

5,070.0000

XLON

07003070000098111-E0Q4TN8cAPSW

11:45:39

114

5,068.0000

XLON

05003050000097777-E0Q4TN8cAQF0

11:45:41

2

5,068.0000

XLON

05003050000097777-E0Q4TN8cAQFj

11:45:51

6

5,068.0000

XLON

05003050000097777-E0Q4TN8cAQNS

11:45:52

18

5,068.0000

XLON

05003050000097777-E0Q4TN8cAQOz

11:47:01

195

5,068.0000

XLON

07003070000099162-E0Q4TN8cAR0K

11:47:01

1

5,068.0000

XLON

05003050000097777-E0Q4TN8cAR0I

11:47:01

42

5,068.0000

XLON

07003070000099453-E0Q4TN8cAR0M

11:47:01

29

5,068.0000

XLON

07003070000099453-E0Q4TN8cAR0O

11:48:41

131

5,070.0000

XLON

05003050000100019-E0Q4TN8cARwR

11:50:16

115

5,070.0000

XLON

07003070000100761-E0Q4TN8cASiB

11:51:34

4

5,068.0000

XLON

05003050000099781-E0Q4TN8cATLf

11:51:34

116

5,068.0000

XLON

05003050000099781-E0Q4TN8cATLh

11:52:01

124

5,066.0000

XLON

07003070000101149-E0Q4TN8cATVc

11:53:30

107

5,064.0000

XLON

07003070000101957-E0Q4TN8cAU3n

11:53:43

69

5,062.0000

XLON

07003070000100859-E0Q4TN8cAUAB

11:54:04

130

5,058.0000

XLON

05003050000101840-E0Q4TN8cAUZL

11:54:04

52

5,062.0000

XLON

07003070000100859-E0Q4TN8cAUX6

11:54:30

102

5,054.0000

XLON

05003050000102648-E0Q4TN8cAUvT

11:54:30

69

5,056.0000

XLON

07003070000102812-E0Q4TN8cAUuw

11:56:40

67

5,056.0000

XLON

05003050000103791-E0Q4TN8cAWe9

11:59:58

94

5,058.0000

XLON

07003070000104421-E0Q4TN8cAYzu

12:01:21

94

5,054.0000

XLON

05003050000104258-E0Q4TN8cAaSS

12:02:43

99

5,052.0000

XLON

07003070000103597-E0Q4TN8cAbiV

12:02:43

101

5,050.0000

XLON

07003070000105507-E0Q4TN8cAbil

12:06:44

158

5,054.0000

XLON

05003050000106619-E0Q4TN8cAegV

12:09:26

199

5,058.0000

XLON

05003050000109449-E0Q4TN8cAgCF

12:09:26

23

5,060.0000

XLON

05003050000109504-E0Q4TN8cAgBU

12:09:26

192

5,060.0000

XLON

05003050000109504-E0Q4TN8cAgBZ

12:12:45

10

5,064.0000

XLON

07003070000110973-E0Q4TN8cAi8e

12:12:45

245

5,064.0000

XLON

07003070000110973-E0Q4TN8cAi8l

12:13:17

212

5,062.0000

XLON

07003070000110899-E0Q4TN8cAiNL

12:15:07

7

5,062.0000

XLON

07003070000111904-E0Q4TN8cAjPA

12:15:07

99

5,062.0000

XLON

07003070000111904-E0Q4TN8cAjPC

12:17:40

21

5,060.0000

XLON

07003070000111767-E0Q4TN8cAkbC

12:18:04

138

5,060.0000

XLON

07003070000111767-E0Q4TN8cAklY

12:18:40

35

5,058.0000

XLON

07003070000112452-E0Q4TN8cAkzk

12:18:40

34

5,058.0000

XLON

07003070000112452-E0Q4TN8cAkzn

12:18:40

108

5,058.0000

XLON

07003070000113113-E0Q4TN8cAkzr

12:22:04

119

5,070.0000

XLON

05003050000113656-E0Q4TN8cAmkX

12:24:14

160

5,072.0000

XLON

07003070000115080-E0Q4TN8cAnsG

12:27:51

174

5,080.0000

XLON

07003070000117499-E0Q4TN8cAqFI

12:29:11

109

5,078.0000

XLON

05003050000115978-E0Q4TN8cArJz

12:29:11

93

5,078.0000

XLON

05003050000115978-E0Q4TN8cArK1

12:29:15

202

5,076.0000

XLON

07003070000115858-E0Q4TN8cArMa

12:35:20

178

5,082.0000

XLON

07003070000120812-E0Q4TN8cAuzq

12:35:20

18

5,082.0000

XLON

07003070000120812-E0Q4TN8cAuzv

12:36:36

266

5,084.0000

XLON

05003050000121648-E0Q4TN8cAvmE

12:36:41

38

5,082.0000

XLON

05003050000121435-E0Q4TN8cAvoX

12:36:41

158

5,082.0000

XLON

05003050000121435-E0Q4TN8cAvoZ

12:36:41

64

5,082.0000

XLON

05003050000121435-E0Q4TN8cAvob

12:38:41

7

5,082.0000

XLON

05003050000122280-E0Q4TN8cAwo2

12:38:45

1

5,082.0000

XLON

05003050000122280-E0Q4TN8cAwph

12:41:46

180

5,082.0000

XLON

05003050000122280-E0Q4TN8cAyOZ

12:44:34

7

5,082.0000

XLON

07003070000124219-E0Q4TN8cAzby

12:47:30

6

5,082.0000

XLON

07003070000124219-E0Q4TN8cB1Ev

12:47:30

168

5,082.0000

XLON

07003070000124219-E0Q4TN8cB1Ex

12:47:30

101

5,082.0000

XLON

07003070000125614-E0Q4TN8cB1Ez

12:47:32

211

5,082.0000

XLON

05003050000126242-E0Q4TN8cB1Hc

12:47:49

125

5,080.0000

XLON

05003050000122092-E0Q4TN8cB1TX

12:47:49

19

5,080.0000

XLON

07003070000125794-E0Q4TN8cB1Tb

12:47:49

92

5,080.0000

XLON

05003050000123409-E0Q4TN8cB1TZ

12:47:49

1

5,080.0000

XLON

07003070000125794-E0Q4TN8cB1Tf

12:47:49

62

5,080.0000

XLON

05003050000125589-E0Q4TN8cB1Tl

12:47:49

82

5,080.0000

XLON

07003070000125794-E0Q4TN8cB1Tj

12:47:49

125

5,080.0000

XLON

05003050000125613-E0Q4TN8cB1Tn

12:49:55

99

5,078.0000

XLON

05003050000126982-E0Q4TN8cB2XO

12:50:55

120

5,078.0000

XLON

07003070000128011-E0Q4TN8cB3Eh

12:51:22

108

5,080.0000

XLON

07003070000128144-E0Q4TN8cB3pg

12:56:41

9

5,082.0000

XLON

05003050000128867-E0Q4TN8cB6nF

12:56:50

31

5,082.0000

XLON

05003050000128867-E0Q4TN8cB6sj

12:56:53

38

5,082.0000

XLON

05003050000128867-E0Q4TN8cB6vC

12:56:53

40

5,082.0000

XLON

05003050000128867-E0Q4TN8cB6vE

12:59:55

79

5,082.0000

XLON

05003050000130862-E0Q4TN8cB8Y5

12:59:58

175

5,082.0000

XLON

05003050000130862-E0Q4TN8cB8aQ

13:01:07

1

5,082.0000

XLON

07003070000132511-E0Q4TN8cB9Jm

13:01:08

6

5,082.0000

XLON

07003070000132511-E0Q4TN8cB9K2

13:01:23

29

5,082.0000

XLON

07003070000132511-E0Q4TN8cB9U1

13:01:47

202

5,082.0000

XLON

07003070000132511-E0Q4TN8cB9e2

13:02:55

118

5,080.0000

XLON

05003050000128622-E0Q4TN8cBANh

13:02:55

65

5,080.0000

XLON

05003050000132319-E0Q4TN8cBANl

13:04:26

227

5,080.0000

XLON

05003050000133998-E0Q4TN8cBB3k

13:05:14

19

5,080.0000

XLON

05003050000133998-E0Q4TN8cBBYV

13:07:44

219

5,080.0000

XLON

05003050000135357-E0Q4TN8cBD2T

13:07:50

6

5,078.0000

XLON

07003070000134974-E0Q4TN8cBD4g

13:08:27

67

5,078.0000

XLON

07003070000134974-E0Q4TN8cBDN1

13:09:25

73

5,078.0000

XLON

07003070000134974-E0Q4TN8cBDmh

13:09:27

132

5,078.0000

XLON

07003070000136424-E0Q4TN8cBDqK

13:09:32

4

5,078.0000

XLON

07003070000136424-E0Q4TN8cBDsz

13:09:46

27

5,078.0000

XLON

07003070000136424-E0Q4TN8cBDyO

13:11:26

79

5,076.0000

XLON

07003070000130525-E0Q4TN8cBF3C

13:14:02

61

5,078.0000

XLON

07003070000137644-E0Q4TN8cBGJI

13:14:02

7

5,078.0000

XLON

07003070000138102-E0Q4TN8cBGJK

13:16:22

87

5,078.0000

XLON

05003050000138997-E0Q4TN8cBHVg

13:16:22

90

5,078.0000

XLON

07003070000138102-E0Q4TN8cBHVa

13:16:22

77

5,078.0000

XLON

07003070000138887-E0Q4TN8cBHVe

13:16:29

126

5,074.0000

XLON

05003050000137149-E0Q4TN8cBHdo

13:16:29

84

5,076.0000

XLON

07003070000135885-E0Q4TN8cBHc2

13:17:59

4

5,072.0000

XLON

05003050000140545-E0Q4TN8cBIh8

13:18:02

12

5,072.0000

XLON

05003050000140545-E0Q4TN8cBIji

13:18:03

14

5,072.0000

XLON

05003050000140545-E0Q4TN8cBIkY

13:18:16

151

5,072.0000

XLON

05003050000140545-E0Q4TN8cBItP

13:22:14

91

5,072.0000

XLON

07003070000141271-E0Q4TN8cBLEy

13:25:19

63

5,072.0000

XLON

07003070000141271-E0Q4TN8cBNF8

13:31:32

96

5,072.0000

XLON

05003050000142537-E0Q4TN8cBSr6

13:31:32

22

5,072.0000

XLON

07003070000141271-E0Q4TN8cBSr2

13:31:32

63

5,072.0000

XLON

05003050000142767-E0Q4TN8cBSr8

13:31:32

68

5,072.0000

XLON

07003070000144163-E0Q4TN8cBSrA

13:31:32

117

5,072.0000

XLON

07003070000144198-E0Q4TN8cBSrC

13:31:33

81

5,072.0000

XLON

05003050000146616-E0Q4TN8cBStL

13:31:33

134

5,072.0000

XLON

05003050000146616-E0Q4TN8cBStN

13:31:45

73

5,070.0000

XLON

05003050000140532-E0Q4TN8cBT55

13:32:38

53

5,072.0000

XLON

07003070000147449-E0Q4TN8cBTqh

13:33:39

73

5,072.0000

XLON

05003050000147280-E0Q4TN8cBUXV

13:37:47

61

5,072.0000

XLON

05003050000147280-E0Q4TN8cBXQj

13:37:47

1

5,072.0000

XLON

05003050000147452-E0Q4TN8cBXQl

13:37:47

4

5,072.0000

XLON

05003050000147452-E0Q4TN8cBXQp

13:38:18

130

5,072.0000

XLON

05003050000147452-E0Q4TN8cBY77

13:38:18

101

5,072.0000

XLON

05003050000149504-E0Q4TN8cBY7H

13:38:19

85

5,072.0000

XLON

07003070000149955-E0Q4TN8cBY8Y

13:38:22

62

5,072.0000

XLON

07003070000149959-E0Q4TN8cBYBi

13:38:31

13

5,072.0000

XLON

07003070000149959-E0Q4TN8cBYKN

13:38:39

79

5,072.0000

XLON

07003070000149959-E0Q4TN8cBYN6

13:38:45

119

5,072.0000

XLON

07003070000149959-E0Q4TN8cBYQX

13:40:37

136

5,072.0000

XLON

05003050000150158-E0Q4TN8cBaI4

13:40:37

27

5,072.0000

XLON

07003070000149959-E0Q4TN8cBaI2

13:40:37

8

5,072.0000

XLON

05003050000150158-E0Q4TN8cBaI7

13:40:39

98

5,072.0000

XLON

07003070000151123-E0Q4TN8cBaJx

13:40:39

1

5,072.0000

XLON

07003070000151123-E0Q4TN8cBaK3

13:40:39

72

5,072.0000

XLON

07003070000151123-E0Q4TN8cBaK7

13:41:59

66

5,070.0000

XLON

05003050000140532-E0Q4TN8cBb7A

13:43:00

125

5,070.0000

XLON

05003050000146916-E0Q4TN8cBbqD

13:43:00

78

5,070.0000

XLON

07003070000147136-E0Q4TN8cBbqF

13:43:02

87

5,068.0000

XLON

05003050000143269-E0Q4TN8cBbub

13:43:02

75

5,068.0000

XLON

07003070000142189-E0Q4TN8cBbuZ

13:43:02

115

5,068.0000

XLON

05003050000151719-E0Q4TN8cBbud

13:43:02

64

5,068.0000

XLON

07003070000151907-E0Q4TN8cBbuf

13:44:25

154

5,066.0000

XLON

05003050000152721-E0Q4TN8cBdEo

13:45:19

60

5,066.0000

XLON

05003050000152721-E0Q4TN8cBe5N

13:46:40

178

5,068.0000

XLON

05003050000153852-E0Q4TN8cBfTZ

13:46:41

207

5,066.0000

XLON

05003050000153554-E0Q4TN8cBfVI

13:46:41

135

5,066.0000

XLON

07003070000153719-E0Q4TN8cBfVK

13:51:03

131

5,068.0000

XLON

07003070000156264-E0Q4TN8cBigL

13:51:05

197

5,068.0000

XLON

05003050000156123-E0Q4TN8cBikw

13:52:51

85

5,070.0000

XLON

05003050000156338-E0Q4TN8cBkOo

13:52:51

129

5,070.0000

XLON

05003050000156852-E0Q4TN8cBkOu

13:55:43

66

5,070.0000

XLON

05003050000157243-E0Q4TN8cBnaP

13:55:43

81

5,070.0000

XLON

07003070000157845-E0Q4TN8cBnaT

14:04:42

215

5,074.0000

XLON

07003070000162780-E0Q4TN8cBvIX

14:06:59

251

5,076.0000

XLON

07003070000164120-E0Q4TN8cBxFL

14:08:29

64

5,078.0000

XLON

05003050000164081-E0Q4TN8cBz6i

14:08:29

134

5,078.0000

XLON

05003050000164081-E0Q4TN8cBz6c

14:09:02

229

5,078.0000

XLON

07003070000164937-E0Q4TN8cBzZj

14:09:02

44

5,076.0000

XLON

07003070000164230-E0Q4TN8cBzZl

14:10:00

261

5,080.0000

XLON

07003070000165670-E0Q4TN8cC11z

14:10:09

9

5,080.0000

XLON

07003070000165670-E0Q4TN8cC1AM

14:12:54

183

5,082.0000

XLON

05003050000166907-E0Q4TN8cC4e6

14:17:54

197

5,084.0000

XLON

07003070000169939-E0Q4TN8cCB9Q

14:17:55

168

5,084.0000

XLON

05003050000169712-E0Q4TN8cCBAB

14:17:55

86

5,084.0000

XLON

05003050000169712-E0Q4TN8cCBAD

14:18:29

65

5,086.0000

XLON

07003070000170209-E0Q4TN8cCC1V

14:18:29

146

5,086.0000

XLON

07003070000170209-E0Q4TN8cCC1X

14:18:30

61

5,086.0000

XLON

05003050000169973-E0Q4TN8cCC2V

14:18:30

168

5,086.0000

XLON

05003050000169973-E0Q4TN8cCC2X

14:18:30

65

5,086.0000

XLON

05003050000169973-E0Q4TN8cCC2Z

14:19:16

198

5,084.0000

XLON

07003070000169958-E0Q4TN8cCDF9

14:20:10

33

5,082.0000

XLON

05003050000166918-E0Q4TN8cCEhF

14:20:32

40

5,082.0000

XLON

05003050000166918-E0Q4TN8cCF6p

14:20:32

43

5,082.0000

XLON

05003050000166918-E0Q4TN8cCF6c

14:20:32

86

5,082.0000

XLON

05003050000166918-E0Q4TN8cCF6e

14:22:10

174

5,086.0000

XLON

07003070000171734-E0Q4TN8cCGKH

14:22:10

8

5,086.0000

XLON

07003070000171734-E0Q4TN8cCGKK

14:22:45

132

5,086.0000

XLON

07003070000172441-E0Q4TN8cCGw3

14:23:47

132

5,086.0000

XLON

07003070000172904-E0Q4TN8cCHie

14:24:57

91

5,086.0000

XLON

05003050000173246-E0Q4TN8cCIt6

14:25:11

163

5,084.0000

XLON

05003050000171460-E0Q4TN8cCJG1

14:25:11

74

5,084.0000

XLON

05003050000171460-E0Q4TN8cCJG3

14:27:15

127

5,086.0000

XLON

05003050000174314-E0Q4TN8cCKzC

14:27:15

99

5,086.0000

XLON

05003050000174314-E0Q4TN8cCKzE

14:28:31

23

5,086.0000

XLON

07003070000175245-E0Q4TN8cCMMG

14:28:31

64

5,086.0000

XLON

07003070000175010-E0Q4TN8cCMM3

14:28:31

90

5,086.0000

XLON

07003070000175245-E0Q4TN8cCMM5

14:29:20

172

5,086.0000

XLON

05003050000176107-E0Q4TN8cCNDT

14:30:00

32

5,086.0000

XLON

05003050000176659-E0Q4TN8cCO9a

14:30:09

210

5,086.0000

XLON

05003050000176659-E0Q4TN8cCP9o

14:30:15

137

5,084.0000

XLON

07003070000174106-E0Q4TN8cCPfh

14:30:15

162

5,084.0000

XLON

07003070000174274-E0Q4TN8cCPfj

14:30:15

48

5,084.0000

XLON

07003070000174274-E0Q4TN8cCPfl

14:30:53

260

5,086.0000

XLON

05003050000177895-E0Q4TN8cCRqG

14:31:09

194

5,086.0000

XLON

05003050000179002-E0Q4TN8cCScH

14:31:09

6

5,086.0000

XLON

05003050000179002-E0Q4TN8cCScK

14:31:09

70

5,086.0000

XLON

05003050000179002-E0Q4TN8cCScM

14:31:17

176

5,084.0000

XLON

07003070000178172-E0Q4TN8cCTAO

14:31:25

173

5,082.0000

XLON

07003070000177810-E0Q4TN8cCTZn

14:31:25

182

5,082.0000

XLON

07003070000179275-E0Q4TN8cCTZp

14:32:50

265

5,078.0000

XLON

07003070000182061-E0Q4TN8cCY2e

14:34:46

224

5,074.0000

XLON

05003050000181782-E0Q4TN8cCcxB

14:36:05

68

5,072.0000

XLON

07003070000186176-E0Q4TN8cCg2N

14:36:05

192

5,072.0000

XLON

07003070000186176-E0Q4TN8cCg2K

14:36:41

176

5,070.0000

XLON

05003050000183838-E0Q4TN8cChlx

14:36:41

95

5,070.0000

XLON

07003070000184318-E0Q4TN8cChlz

14:36:41

116

5,070.0000

XLON

07003070000184318-E0Q4TN8cChm4

14:37:23

226

5,064.0000

XLON

05003050000186632-E0Q4TN8cCjm6

14:37:56

187

5,052.0000

XLON

07003070000188033-E0Q4TN8cClNq

14:38:57

93

5,048.0000

XLON

07003070000188510-E0Q4TN8cCnMG

14:38:57

136

5,050.0000

XLON

05003050000187768-E0Q4TN8cCnL3

14:38:57

1

5,050.0000

XLON

05003050000187768-E0Q4TN8cCnLA

14:38:57

144

5,050.0000

XLON

05003050000187768-E0Q4TN8cCnLD

14:40:14

134

5,056.0000

XLON

05003050000190182-E0Q4TN8cCqdj

14:40:14

61

5,056.0000

XLON

05003050000190182-E0Q4TN8cCqdT

14:41:50

241

5,056.0000

XLON

05003050000190913-E0Q4TN8cCvRm

14:43:19

207

5,058.0000

XLON

07003070000193476-E0Q4TN8cCyaO

14:44:26

146

5,062.0000

XLON

07003070000194716-E0Q4TN8cD0dF

14:45:00

42

5,066.0000

XLON

05003050000194704-E0Q4TN8cD1Pp

14:45:00

108

5,066.0000

XLON

05003050000194704-E0Q4TN8cD1Pv

14:46:15

213

5,070.0000

XLON

05003050000195997-E0Q4TN8cD4m7

14:47:12

72

5,070.0000

XLON

05003050000197014-E0Q4TN8cD73t

14:47:27

254

5,068.0000

XLON

07003070000196180-E0Q4TN8cD7q7

14:49:03

153

5,066.0000

XLON

05003050000197499-E0Q4TN8cDAfC

14:49:03

171

5,066.0000

XLON

05003050000197499-E0Q4TN8cDAfA

14:49:11

34

5,064.0000

XLON

05003050000194485-E0Q4TN8cDAwy

14:49:11

76

5,064.0000

XLON

05003050000194485-E0Q4TN8cDAx1

14:49:11

66

5,064.0000

XLON

05003050000195924-E0Q4TN8cDAx3

14:50:42

94

5,066.0000

XLON

05003050000199711-E0Q4TN8cDE5g

14:50:42

110

5,066.0000

XLON

05003050000199711-E0Q4TN8cDE5j

14:52:00

224

5,064.0000

XLON

07003070000199477-E0Q4TN8cDGep

14:52:45

104

5,068.0000

XLON

07003070000202325-E0Q4TN8cDIB2

14:52:45

38

5,068.0000

XLON

07003070000202325-E0Q4TN8cDIB4

14:55:25

68

5,076.0000

XLON

07003070000204033-E0Q4TN8cDMwZ

14:55:25

172

5,076.0000

XLON

07003070000204033-E0Q4TN8cDMwR

14:55:35

308

5,074.0000

XLON

07003070000203829-E0Q4TN8cDNKR

14:55:35

65

5,074.0000

XLON

07003070000204421-E0Q4TN8cDNKT

14:55:42

1

5,072.0000

XLON

05003050000203358-E0Q4TN8cDNV2

14:56:33

96

5,070.0000

XLON

05003050000204667-E0Q4TN8cDOpA

14:56:33

212

5,070.0000

XLON

05003050000204767-E0Q4TN8cDOpC

14:56:33

150

5,072.0000

XLON

05003050000203358-E0Q4TN8cDOn2

14:56:33

104

5,072.0000

XLON

07003070000205029-E0Q4TN8cDOn4

14:58:19

344

5,074.0000

XLON

07003070000206858-E0Q4TN8cDRmE

14:59:01

137

5,076.0000

XLON

05003050000206847-E0Q4TN8cDSRY

14:59:29

230

5,074.0000

XLON

07003070000207096-E0Q4TN8cDT8Q

14:59:29

24

5,074.0000

XLON

07003070000207741-E0Q4TN8cDT8U

14:59:29

133

5,078.0000

XLON

05003050000207495-E0Q4TN8cDT7X

14:59:29

117

5,078.0000

XLON

05003050000207495-E0Q4TN8cDT7Z

15:01:35

199

5,080.0000

XLON

07003070000210695-E0Q4TN8cDWvl

15:03:11

281

5,084.0000

XLON

05003050000211982-E0Q4TN8cDaTI

15:03:12

72

5,082.0000

XLON

05003050000211871-E0Q4TN8cDaW2

15:03:12

118

5,082.0000

XLON

07003070000212150-E0Q4TN8cDaW0

15:04:29

217

5,084.0000

XLON

07003070000213516-E0Q4TN8cDd5N

15:04:38

48

5,082.0000

XLON

05003050000212769-E0Q4TN8cDdXO

15:04:38

133

5,082.0000

XLON

05003050000212769-E0Q4TN8cDdXQ

15:04:39

256

5,080.0000

XLON

05003050000213292-E0Q4TN8cDdYh

15:06:48

170

5,070.0000

XLON

07003070000215102-E0Q4TN8cDhbn

15:06:48

7

5,070.0000

XLON

07003070000215102-E0Q4TN8cDhbp

15:07:35

136

5,068.0000

XLON

05003050000214811-E0Q4TN8cDimf

15:07:46

54

5,066.0000

XLON

05003050000216113-E0Q4TN8cDj9I

15:07:46

88

5,066.0000

XLON

05003050000216113-E0Q4TN8cDj95

15:10:03

258

5,070.0000

XLON

07003070000217967-E0Q4TN8cDmnE

15:10:48

132

5,072.0000

XLON

07003070000218387-E0Q4TN8cDo22

15:12:11

102

5,074.0000

XLON

05003050000219530-E0Q4TN8cDqOM

15:12:11

142

5,074.0000

XLON

05003050000219530-E0Q4TN8cDqOP

15:13:11

196

5,072.0000

XLON

05003050000218720-E0Q4TN8cDs2s

15:13:13

82

5,070.0000

XLON

07003070000220184-E0Q4TN8cDs5T

15:13:13

110

5,070.0000

XLON

07003070000220237-E0Q4TN8cDs5V

15:14:25

3

5,068.0000

XLON

07003070000221560-E0Q4TN8cDu4O

15:14:25

275

5,068.0000

XLON

07003070000221560-E0Q4TN8cDu40

15:16:36

218

5,070.0000

XLON

07003070000223269-E0Q4TN8cDyBz

15:17:45

62

5,076.0000

XLON

07003070000224109-E0Q4TN8cE0WK

15:17:47

104

5,078.0000

XLON

05003050000223999-E0Q4TN8cE0cn

15:18:18

62

5,078.0000

XLON

05003050000224357-E0Q4TN8cE1Lx

15:18:25

218

5,072.0000

XLON

07003070000223565-E0Q4TN8cE1Xs

15:18:25

195

5,074.0000

XLON

05003050000223406-E0Q4TN8cE1Wv

15:19:58

212

5,068.0000

XLON

05003050000225203-E0Q4TN8cE4R7

15:19:59

60

5,066.0000

XLON

05003050000225132-E0Q4TN8cE4Rz

15:20:11

185

5,066.0000

XLON

05003050000225132-E0Q4TN8cE4ko

15:21:43

112

5,064.0000

XLON

07003070000226481-E0Q4TN8cE7EU

15:21:43

55

5,064.0000

XLON

07003070000226481-E0Q4TN8cE7Eb

15:22:00

139

5,062.0000

XLON

05003050000226312-E0Q4TN8cE7hB

15:22:47

146

5,064.0000

XLON

05003050000227603-E0Q4TN8cE95R

15:23:01

175

5,062.0000

XLON

05003050000227577-E0Q4TN8cE9ct

15:23:01

161

5,062.0000

XLON

07003070000227752-E0Q4TN8cE9cv

15:24:33

164

5,062.0000

XLON

05003050000228787-E0Q4TN8cEDOQ

15:26:07

171

5,064.0000

XLON

05003050000230073-E0Q4TN8cEG8z

15:26:12

93

5,062.0000

XLON

07003070000230264-E0Q4TN8cEGOY

15:26:12

93

5,062.0000

XLON

07003070000230264-E0Q4TN8cEGOa

15:26:20

118

5,060.0000

XLON

05003050000228755-E0Q4TN8cEGmw

15:28:05

198

5,056.0000

XLON

07003070000231743-E0Q4TN8cEKzd

15:28:16

132

5,054.0000

XLON

05003050000231568-E0Q4TN8cELRi

15:30:00

179

5,056.0000

XLON

07003070000233108-E0Q4TN8cEOGx

15:32:11

173

5,058.0000

XLON

05003050000234966-E0Q4TN8cERye

15:32:54

57

5,058.0000

XLON

07003070000235658-E0Q4TN8cESr0

15:32:54

217

5,058.0000

XLON

07003070000235658-E0Q4TN8cESr4

15:33:09

137

5,056.0000

XLON

05003050000234127-E0Q4TN8cET8F

15:33:09

53

5,056.0000

XLON

05003050000234127-E0Q4TN8cET8H

15:33:09

17

5,056.0000

XLON

07003070000234305-E0Q4TN8cET8J

15:33:09

70

5,056.0000

XLON

07003070000234305-E0Q4TN8cET8S

15:35:03

141

5,058.0000

XLON

07003070000237689-E0Q4TN8cEVtO

15:35:03

65

5,058.0000

XLON

07003070000237689-E0Q4TN8cEVtT

15:35:23

206

5,056.0000

XLON

05003050000237035-E0Q4TN8cEWLp

15:35:32

52

5,054.0000

XLON

05003050000232904-E0Q4TN8cEWcc

15:35:35

42

5,054.0000

XLON

05003050000232904-E0Q4TN8cEWhf

15:36:24

185

5,056.0000

XLON

07003070000238988-E0Q4TN8cEXrz

15:37:09

142

5,054.0000

XLON

05003050000238511-E0Q4TN8cEYiW

15:38:09

111

5,050.0000

XLON

07003070000240174-E0Q4TN8cEaAs

15:40:11

100

5,050.0000

XLON

07003070000240174-E0Q4TN8cEch5

15:40:11

14

5,050.0000

XLON

07003070000240174-E0Q4TN8cEchF

15:40:11

131

5,052.0000

XLON

07003070000241363-E0Q4TN8cEcgX

15:40:11

302

5,054.0000

XLON

05003050000241086-E0Q4TN8cEcft

15:41:27

230

5,048.0000

XLON

05003050000242494-E0Q4TN8cEefc

15:41:43

77

5,046.0000

XLON

07003070000242760-E0Q4TN8cEfDR

15:42:56

193

5,048.0000

XLON

07003070000244009-E0Q4TN8cEgwB

15:42:56

170

5,050.0000

XLON

07003070000244048-E0Q4TN8cEgvP

15:42:56

75

5,050.0000

XLON

07003070000244048-E0Q4TN8cEgvS

15:43:03

14

5,046.0000

XLON

07003070000242760-E0Q4TN8cEh68

15:45:16

132

5,048.0000

XLON

07003070000245213-E0Q4TN8cEkVC

15:45:16

89

5,048.0000

XLON

07003070000245213-E0Q4TN8cEkVG

15:46:36

206

5,050.0000

XLON

07003070000246616-E0Q4TN8cEmPl

15:47:47

30

5,054.0000

XLON

05003050000247133-E0Q4TN8cEodZ

15:47:49

1

5,056.0000

XLON

07003070000247391-E0Q4TN8cEoiA

15:48:45

108

5,054.0000

XLON

07003070000247686-E0Q4TN8cEq5B

15:48:45

99

5,054.0000

XLON

07003070000247686-E0Q4TN8cEq5D

15:49:32

319

5,054.0000

XLON

07003070000248432-E0Q4TN8cErBu

15:50:11

206

5,052.0000

XLON

05003050000247165-E0Q4TN8cEs3K

15:50:11

261

5,052.0000

XLON

07003070000247369-E0Q4TN8cEs3I

15:51:38

21

5,050.0000

XLON

05003050000249707-E0Q4TN8cEuIO

15:51:38

157

5,050.0000

XLON

05003050000249707-E0Q4TN8cEuIQ

15:52:51

219

5,052.0000

XLON

07003070000250700-E0Q4TN8cEvwA

15:54:50

202

5,058.0000

XLON

07003070000252208-E0Q4TN8cEzB3

15:54:50

23

5,058.0000

XLON

07003070000252208-E0Q4TN8cEzB5

15:56:07

62

5,058.0000

XLON

05003050000253118-E0Q4TN8cF12W

15:56:07

35

5,058.0000

XLON

05003050000253118-E0Q4TN8cF12Y

15:56:07

56

5,058.0000

XLON

05003050000253118-E0Q4TN8cF12a

15:57:14

73

5,058.0000

XLON

07003070000253689-E0Q4TN8cF2Qh

15:57:14

56

5,058.0000

XLON

07003070000254012-E0Q4TN8cF2Ql

15:57:14

82

5,058.0000

XLON

07003070000253689-E0Q4TN8cF2Pz

15:57:14

94

5,060.0000

XLON

05003050000253770-E0Q4TN8cF2Oz

15:57:14

111

5,060.0000

XLON

07003070000254011-E0Q4TN8cF2Ox

15:58:03

51

5,066.0000

XLON

07003070000254677-E0Q4TN8cF3dB

15:58:04

20

5,066.0000

XLON

07003070000254677-E0Q4TN8cF3e2

15:58:12

258

5,066.0000

XLON

07003070000254677-E0Q4TN8cF3ks

15:58:25

86

5,064.0000

XLON

05003050000254415-E0Q4TN8cF4E0

15:58:25

171

5,064.0000

XLON

05003050000254415-E0Q4TN8cF4E2

16:01:04

221

5,066.0000

XLON

05003050000256514-E0Q4TN8cF8Ok

16:01:50

241

5,064.0000

XLON

05003050000256303-E0Q4TN8cF9Wu

16:02:12

161

5,062.0000

XLON

05003050000256515-E0Q4TN8cFA5a

16:02:12

78

5,062.0000

XLON

07003070000257440-E0Q4TN8cFA5c

16:02:39

240

5,060.0000

XLON

05003050000257571-E0Q4TN8cFAdB

16:04:24

100

5,062.0000

XLON

07003070000259986-E0Q4TN8cFDFZ

16:04:24

75

5,062.0000

XLON

07003070000259986-E0Q4TN8cFDFb

16:04:28

1

5,062.0000

XLON

07003070000260023-E0Q4TN8cFDIW

16:04:44

269

5,060.0000

XLON

05003050000258906-E0Q4TN8cFDnj

16:05:52

89

5,058.0000

XLON

05003050000259759-E0Q4TN8cFF9p

16:05:52

98

5,058.0000

XLON

05003050000259788-E0Q4TN8cFF9r

16:06:50

9

5,060.0000

XLON

05003050000261397-E0Q4TN8cFGTz

16:06:50

18

5,060.0000

XLON

05003050000261397-E0Q4TN8cFGU1

16:06:50

9

5,060.0000

XLON

05003050000261397-E0Q4TN8cFGTn

16:06:50

11

5,060.0000

XLON

05003050000261397-E0Q4TN8cFGTx

16:06:50

157

5,062.0000

XLON

07003070000261615-E0Q4TN8cFGTO

16:06:50

69

5,062.0000

XLON

07003070000261615-E0Q4TN8cFGTB

16:07:49

143

5,064.0000

XLON

07003070000262077-E0Q4TN8cFHfk

16:07:49

82

5,064.0000

XLON

07003070000262077-E0Q4TN8cFHfm

16:07:49

158

5,066.0000

XLON

05003050000261829-E0Q4TN8cFHf3

16:07:49

86

5,066.0000

XLON

05003050000262062-E0Q4TN8cFHf5

16:07:49

21

5,066.0000

XLON

05003050000261829-E0Q4TN8cFHey

16:10:11

74

5,064.0000

XLON

07003070000263467-E0Q4TN8cFKvb

16:10:11

265

5,064.0000

XLON

07003070000263467-E0Q4TN8cFKvd

16:12:21

405

5,066.0000

XLON

07003070000264840-E0Q4TN8cFOoW

16:13:16

201

5,062.0000

XLON

05003050000265223-E0Q4TN8cFQH0

16:13:16

83

5,062.0000

XLON

07003070000265189-E0Q4TN8cFQGs

16:13:16

95

5,064.0000

XLON

05003050000264224-E0Q4TN8cFQFe

16:13:16

17

5,064.0000

XLON

05003050000264224-E0Q4TN8cFQFh

16:13:16

239

5,064.0000

XLON

05003050000264224-E0Q4TN8cFQFl

16:13:17

2

5,060.0000

XLON

07003070000265523-E0Q4TN8cFQHs

16:13:17

58

5,060.0000

XLON

07003070000265523-E0Q4TN8cFQHw

16:13:17

85

5,060.0000

XLON

07003070000265523-E0Q4TN8cFQHy

16:13:17

205

5,060.0000

XLON

07003070000265523-E0Q4TN8cFQI0

16:14:58

166

5,060.0000

XLON

07003070000266603-E0Q4TN8cFSMu

16:14:58

30

5,060.0000

XLON

07003070000266603-E0Q4TN8cFSMw

16:16:34

117

5,060.0000

XLON

05003050000267424-E0Q4TN8cFVan

16:16:34

204

5,060.0000

XLON

05003050000267424-E0Q4TN8cFVap

16:17:49

100

5,060.0000

XLON

07003070000267966-E0Q4TN8cFX2A

16:17:49

210

5,060.0000

XLON

07003070000267966-E0Q4TN8cFX2C

16:18:55

49

5,058.0000

XLON

05003050000266306-E0Q4TN8cFY5L

16:20:06

68

5,058.0000

XLON

05003050000266306-E0Q4TN8cFZfh

16:20:06

22

5,058.0000

XLON

07003070000267595-E0Q4TN8cFZfj

16:20:06

79

5,058.0000

XLON

05003050000266306-E0Q4TN8cFZfb

16:20:12

97

5,058.0000

XLON

07003070000267595-E0Q4TN8cFZqs

16:20:12

21

5,058.0000

XLON

05003050000268147-E0Q4TN8cFZr8

16:20:13

82

5,058.0000

XLON

05003050000268147-E0Q4TN8cFZs1

16:20:27

74

5,056.0000

XLON

05003050000267668-E0Q4TN8cFaDX

16:20:27

216

5,056.0000

XLON

07003070000266604-E0Q4TN8cFaDV

16:21:47

28

5,056.0000

XLON

07003070000268745-E0Q4TN8cFbfg

16:22:01

62

5,056.0000

XLON

07003070000268745-E0Q4TN8cFbxJ

16:22:17

77

5,056.0000

XLON

07003070000268745-E0Q4TN8cFcEy

16:22:39

381

5,056.0000

XLON

07003070000268745-E0Q4TN8cFcb7

16:22:49

301

5,056.0000

XLON

07003070000269085-E0Q4TN8cFciB

16:22:49

100

5,056.0000

XLON

07003070000269085-E0Q4TN8cFciD

16:22:49

68

5,056.0000

XLON

07003070000269085-E0Q4TN8cFciF

16:22:49

61

5,056.0000

XLON

07003070000269085-E0Q4TN8cFciH

16:24:30

81

5,056.0000

XLON

05003050000269161-E0Q4TN8cFeTz

16:24:30

329

5,056.0000

XLON

05003050000269161-E0Q4TN8cFeU1

16:24:51

268

5,054.0000

XLON

07003070000268330-E0Q4TN8cFeoJ

16:25:35

264

5,052.0000

XLON

05003050000268425-E0Q4TN8cFg3V

16:25:36

74

5,050.0000

XLON

05003050000268789-E0Q4TN8cFg79

16:26:21

227

5,048.0000

XLON

07003070000269927-E0Q4TN8cFhoO

16:26:21

11

5,048.0000

XLON

07003070000269927-E0Q4TN8cFhoQ

16:27:09

170

5,046.0000

XLON

07003070000269916-E0Q4TN8cFjH5

16:27:51

62

5,048.0000

XLON

07003070000270255-E0Q4TN8cFk6z

16:27:51

35

5,048.0000

XLON

07003070000270255-E0Q4TN8cFk71

16:28:15

106

5,046.0000

XLON

05003050000269971-E0Q4TN8cFkcN

16:28:55

241

5,042.0000

XLON

05003050000270213-E0Q4TN8cFmAX

 

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
 
 
POSAKOBNABKDCDB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,223.54
Change51.78