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

6th Feb 2026 07:00

RNS Number : 9525R
Ashtead Group PLC
06 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 5 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:

88,872

 

 

Date of transaction:

5 February 2026

 

 

Average price paid per share (pence):

4,924.2584

 

 

Lowest price paid per share (pence):

4,812.0000

 

 

Highest price paid per share (pence):

5,050.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,103,274 (excluding Treasury shares), and the Company will hold 36,251,559 ordinary shares in Treasury.

 

The figure of 415,103,274 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

08:01:45

101

5,050.0000

XLON

07003070000000247-E0QB00Txp4BA

08:02:15

261

5,050.0000

XLON

05003050000000190-E0QB00Txp60Y

08:02:15

101

5,050.0000

XLON

07003070000000260-E0QB00Txp60c

08:02:15

191

5,050.0000

XLON

05003050000000232-E0QB00Txp60a

08:02:15

97

5,050.0000

XLON

05003050000000190-E0QB00Txp60O

08:02:15

91

5,050.0000

XLON

07003070000000247-E0QB00Txp60M

08:02:47

101

5,048.0000

XLON

07003070000000309-E0QB00Txp7sz

08:02:47

105

5,048.0000

XLON

07003070000000309-E0QB00Txp7t1

08:04:01

224

5,042.0000

XLON

05003050000000280-E0QB00TxpBCh

08:04:47

226

5,044.0000

XLON

07003070000000379-E0QB00TxpDW7

08:04:53

108

5,042.0000

XLON

07003070000000377-E0QB00TxpDuw

08:04:53

118

5,042.0000

XLON

07003070000000377-E0QB00TxpDv2

08:05:26

122

5,038.0000

XLON

05003050000000352-E0QB00TxpFZ6

08:06:01

182

5,046.0000

XLON

05003050000000380-E0QB00TxpHRt

08:06:06

155

5,034.0000

XLON

05003050000000382-E0QB00TxpHqK

08:06:06

1

5,034.0000

XLON

05003050000000382-E0QB00TxpHqR

08:08:05

145

5,050.0000

XLON

07003070000000466-E0QB00TxpN12

08:08:05

185

5,050.0000

XLON

07003070000000471-E0QB00TxpN18

08:08:05

79

5,050.0000

XLON

07003070000000476-E0QB00TxpN1A

08:10:26

120

5,050.0000

XLON

05003050000000470-E0QB00TxpSl1

08:10:26

12

5,050.0000

XLON

05003050000000494-E0QB00TxpSl5

08:10:26

87

5,050.0000

XLON

07003070000000500-E0QB00TxpSkz

08:10:26

72

5,050.0000

XLON

07003070000000504-E0QB00TxpSl3

08:10:26

81

5,050.0000

XLON

07003070000000500-E0QB00TxpSkv

08:21:36

228

5,050.0000

XLON

05003050000002804-E0QB00Txpqmp

08:21:36

265

5,050.0000

XLON

05003050000002614-E0QB00Txpqmr

08:21:36

124

5,050.0000

XLON

05003050000002923-E0QB00Txpqmv

08:21:36

762

5,050.0000

XLON

05003050000002923-E0QB00Txpqn0

08:21:46

190

5,044.0000

XLON

07003070000002409-E0QB00Txpr8T

08:22:00

228

5,040.0000

XLON

07003070000002956-E0QB00TxprcV

08:22:02

178

5,032.0000

XLON

07003070000002948-E0QB00TxprgE

08:22:02

12

5,032.0000

XLON

07003070000002948-E0QB00TxprgG

08:22:10

196

5,028.0000

XLON

05003050000003103-E0QB00Txprxy

08:22:43

138

5,034.0000

XLON

07003070000003245-E0QB00Txpt09

08:22:43

35

5,038.0000

XLON

07003070000003269-E0QB00TxpszI

08:24:21

19

5,036.0000

XLON

07003070000003793-E0QB00TxpwDP

08:24:21

46

5,036.0000

XLON

07003070000003793-E0QB00TxpwDR

08:24:21

63

5,036.0000

XLON

07003070000003793-E0QB00TxpwDT

08:24:24

117

5,032.0000

XLON

05003050000003304-E0QB00TxpwJV

08:24:43

141

5,020.0000

XLON

05003050000003868-E0QB00Txpwx3

08:26:45

104

5,008.0000

XLON

05003050000004634-E0QB00Txq14s

08:27:30

125

5,006.0000

XLON

07003070000004545-E0QB00Txq2H4

08:27:47

110

5,006.0000

XLON

07003070000005084-E0QB00Txq2jJ

08:27:48

121

5,004.0000

XLON

05003050000005123-E0QB00Txq2ka

08:29:38

100

4,995.0000

XLON

07003070000005011-E0QB00Txq6NL

08:29:38

127

4,997.0000

XLON

05003050000005766-E0QB00Txq6Ld

08:29:42

127

4,991.0000

XLON

07003070000005739-E0QB00Txq6UO

08:32:05

124

5,016.0000

XLON

07003070000006653-E0QB00TxqARD

08:33:32

159

5,028.0000

XLON

07003070000007130-E0QB00TxqDCP

08:33:33

171

5,026.0000

XLON

05003050000007183-E0QB00TxqDEb

08:34:24

89

5,022.0000

XLON

07003070000007577-E0QB00TxqEbJ

08:34:24

23

5,022.0000

XLON

07003070000007577-E0QB00TxqEbL

08:35:38

108

5,018.0000

XLON

05003050000007598-E0QB00TxqGNQ

08:36:24

79

5,012.0000

XLON

05003050000008313-E0QB00TxqHU2

08:36:24

33

5,012.0000

XLON

05003050000008313-E0QB00TxqHU4

08:37:42

52

5,014.0000

XLON

05003050000008719-E0QB00TxqJQ3

08:38:29

17

5,008.0000

XLON

07003070000008926-E0QB00TxqKZy

08:38:50

68

5,010.0000

XLON

07003070000009014-E0QB00TxqKxX

08:39:23

204

5,010.0000

XLON

05003050000009174-E0QB00TxqLki

08:40:35

157

5,006.0000

XLON

05003050000008204-E0QB00TxqNVf

08:40:35

94

5,008.0000

XLON

07003070000008926-E0QB00TxqNU1

08:41:24

10

5,004.0000

XLON

07003070000009788-E0QB00TxqOkP

08:41:24

68

5,004.0000

XLON

07003070000009788-E0QB00TxqOkR

08:41:24

36

5,004.0000

XLON

07003070000009788-E0QB00TxqOkT

08:42:49

137

5,004.0000

XLON

07003070000010164-E0QB00TxqQb2

08:44:22

49

5,006.0000

XLON

07003070000010703-E0QB00TxqSDf

08:44:22

45

5,006.0000

XLON

07003070000010703-E0QB00TxqSDh

08:44:22

117

5,006.0000

XLON

07003070000010703-E0QB00TxqSDj

08:46:46

124

5,000.0000

XLON

05003050000009726-E0QB00TxqVN0

08:48:26

30

5,006.0000

XLON

05003050000011990-E0QB00TxqXPf

08:48:26

89

5,006.0000

XLON

05003050000011990-E0QB00TxqXPh

08:48:26

58

5,006.0000

XLON

05003050000011990-E0QB00TxqXPj

08:48:56

175

5,002.0000

XLON

07003070000011930-E0QB00TxqY2P

08:49:44

34

5,004.0000

XLON

07003070000012481-E0QB00TxqZ4L

08:49:44

21

5,004.0000

XLON

07003070000012481-E0QB00TxqZ4N

08:50:31

178

5,006.0000

XLON

05003050000012686-E0QB00TxqaC4

08:50:35

119

5,004.0000

XLON

07003070000012588-E0QB00TxqaGv

08:51:02

20

5,004.0000

XLON

05003050000012930-E0QB00Txqao2

08:51:02

41

5,004.0000

XLON

05003050000012930-E0QB00Txqao4

08:51:02

39

5,004.0000

XLON

05003050000012930-E0QB00Txqao6

08:51:02

46

5,004.0000

XLON

05003050000012930-E0QB00Txqao8

08:51:53

144

5,014.0000

XLON

05003050000012989-E0QB00Txqbsm

08:52:42

98

5,014.0000

XLON

07003070000013522-E0QB00Txqceb

08:52:42

49

5,014.0000

XLON

07003070000013522-E0QB00Txqced

08:53:39

114

5,008.0000

XLON

05003050000013473-E0QB00Txqefb

08:55:16

118

5,010.0000

XLON

07003070000014141-E0QB00TxqglG

08:55:16

107

5,012.0000

XLON

05003050000014097-E0QB00Txqghg

08:57:59

225

5,014.0000

XLON

07003070000015302-E0QB00Txqjf1

08:58:21

53

5,006.0000

XLON

07003070000015303-E0QB00Txqk7e

08:58:21

34

5,006.0000

XLON

07003070000015303-E0QB00Txqk7g

08:58:21

117

5,012.0000

XLON

05003050000014711-E0QB00Txqk4f

08:59:53

109

5,004.0000

XLON

07003070000015717-E0QB00TxqliG

09:00:24

120

4,999.0000

XLON

05003050000015727-E0QB00Txqn0T

09:00:41

142

4,995.0000

XLON

07003070000015718-E0QB00TxqnQh

09:01:07

142

4,979.0000

XLON

07003070000016781-E0QB00TxqoGE

09:03:02

174

4,988.0000

XLON

05003050000017419-E0QB00TxqqV6

09:03:12

158

4,985.0000

XLON

07003070000017374-E0QB00Txqqk1

09:04:50

101

4,970.0000

XLON

05003050000018162-E0QB00TxqsqY

09:05:09

45

4,970.0000

XLON

05003050000018162-E0QB00Txqt1n

09:05:13

219

4,969.0000

XLON

07003070000018105-E0QB00Txqt8x

09:06:39

133

4,966.0000

XLON

05003050000019067-E0QB00TxqvHR

09:07:45

159

4,963.0000

XLON

05003050000018977-E0QB00TxqwRi

09:08:00

124

4,962.0000

XLON

05003050000019594-E0QB00Txqwgj

09:08:11

74

4,957.0000

XLON

05003050000019507-E0QB00Txqwz2

09:08:12

93

4,956.0000

XLON

07003070000019576-E0QB00Txqx2Z

09:08:12

31

4,956.0000

XLON

07003070000019576-E0QB00Txqx2i

09:09:58

136

4,959.0000

XLON

05003050000020303-E0QB00TxqyUn

09:09:58

106

4,962.0000

XLON

07003070000020268-E0QB00TxqyTo

09:11:17

27

4,951.0000

XLON

05003050000020343-E0QB00Txr08E

09:11:17

32

4,951.0000

XLON

05003050000020343-E0QB00Txr082

09:11:17

97

4,953.0000

XLON

05003050000020787-E0QB00Txr06L

09:11:17

97

4,956.0000

XLON

07003070000020737-E0QB00Txr03u

09:13:24

105

4,952.0000

XLON

05003050000021364-E0QB00Txr2SM

09:13:24

95

4,954.0000

XLON

07003070000021306-E0QB00Txr2S8

09:13:35

68

4,947.0000

XLON

07003070000020866-E0QB00Txr2pv

09:15:21

25

4,934.0000

XLON

05003050000021896-E0QB00Txr5Vu

09:15:21

73

4,934.0000

XLON

05003050000021896-E0QB00Txr5W5

09:17:33

42

4,938.0000

XLON

07003070000022732-E0QB00Txr8na

09:17:33

130

4,940.0000

XLON

05003050000022927-E0QB00Txr8mf

09:17:33

39

4,938.0000

XLON

07003070000022732-E0QB00Txr8nV

09:21:12

199

4,951.0000

XLON

05003050000024023-E0QB00TxrDP8

09:24:27

197

4,961.0000

XLON

07003070000024803-E0QB00TxrGk4

09:25:40

141

4,962.0000

XLON

05003050000025133-E0QB00TxrIDY

09:25:40

193

4,963.0000

XLON

07003070000025071-E0QB00TxrIDC

09:27:55

141

4,963.0000

XLON

07003070000025275-E0QB00TxrLXk

09:27:55

141

4,964.0000

XLON

05003050000025445-E0QB00TxrLX2

09:28:01

155

4,957.0000

XLON

05003050000025328-E0QB00TxrLpn

09:28:01

197

4,959.0000

XLON

07003070000025806-E0QB00TxrLou

09:31:45

166

4,952.0000

XLON

05003050000026391-E0QB00TxrOz9

09:32:08

155

4,956.0000

XLON

05003050000027120-E0QB00TxrPhp

09:32:08

76

4,958.0000

XLON

07003070000027055-E0QB00TxrPfg

09:33:30

218

4,956.0000

XLON

07003070000027354-E0QB00TxrRSN

09:33:30

148

4,957.0000

XLON

07003070000027448-E0QB00TxrRS6

09:33:31

81

4,954.0000

XLON

05003050000027394-E0QB00TxrRTy

09:33:32

83

4,953.0000

XLON

07003070000027058-E0QB00TxrRUl

09:36:08

43

4,949.0000

XLON

07003070000027902-E0QB00TxrUdb

09:36:08

150

4,949.0000

XLON

07003070000027902-E0QB00TxrUdd

09:38:06

187

4,950.0000

XLON

05003050000028688-E0QB00TxrWjS

09:39:10

23

4,950.0000

XLON

05003050000028688-E0QB00TxrXaA

09:39:36

69

4,949.0000

XLON

05003050000028266-E0QB00TxrXxQ

09:39:36

71

4,949.0000

XLON

05003050000028266-E0QB00TxrXxS

09:41:45

60

4,949.0000

XLON

07003070000029429-E0QB00Txra7d

09:41:45

86

4,949.0000

XLON

07003070000029714-E0QB00Txra7f

09:41:45

132

4,950.0000

XLON

07003070000029781-E0QB00Txra6M

09:42:40

78

4,948.0000

XLON

05003050000029333-E0QB00TxrbFK

09:42:40

69

4,949.0000

XLON

07003070000030090-E0QB00TxrbDy

09:42:44

71

4,946.0000

XLON

05003050000029928-E0QB00TxrbKu

09:42:44

48

4,946.0000

XLON

05003050000030145-E0QB00TxrbKw

09:42:44

20

4,946.0000

XLON

05003050000030145-E0QB00TxrbL1

09:43:13

185

4,943.0000

XLON

07003070000030170-E0QB00Txrbza

09:43:35

33

4,941.0000

XLON

05003050000030222-E0QB00TxrcNP

09:43:49

26

4,941.0000

XLON

05003050000030222-E0QB00TxrcVq

09:43:49

29

4,941.0000

XLON

05003050000030222-E0QB00TxrcVj

09:45:12

131

4,941.0000

XLON

07003070000030679-E0QB00TxrdsS

09:45:12

170

4,943.0000

XLON

05003050000030717-E0QB00Txrds0

09:46:16

137

4,957.0000

XLON

05003050000031144-E0QB00TxrfHh

09:47:24

101

4,958.0000

XLON

07003070000031363-E0QB00TxrgMk

09:47:52

110

4,957.0000

XLON

05003050000031523-E0QB00Txrgqn

09:51:49

169

4,961.0000

XLON

05003050000032419-E0QB00TxrkfG

09:51:50

157

4,959.0000

XLON

07003070000032133-E0QB00Txrkjc

09:53:30

130

4,968.0000

XLON

05003050000033242-E0QB00TxrmPv

09:55:23

175

4,980.0000

XLON

07003070000033629-E0QB00TxrohK

09:56:09

130

4,991.0000

XLON

05003050000034000-E0QB00TxrpWp

09:56:38

143

4,988.0000

XLON

05003050000033960-E0QB00TxrpuP

09:56:50

137

4,985.0000

XLON

07003070000033889-E0QB00Txrq1p

09:58:05

183

4,984.0000

XLON

07003070000034391-E0QB00TxrrWP

10:00:07

144

4,988.0000

XLON

05003050000034937-E0QB00TxrtEf

10:00:11

94

4,984.0000

XLON

07003070000034595-E0QB00TxrtHn

10:00:11

102

4,986.0000

XLON

07003070000034840-E0QB00TxrtGz

10:00:29

105

4,978.0000

XLON

07003070000035073-E0QB00TxrtX2

10:01:42

109

4,978.0000

XLON

07003070000035393-E0QB00TxruRi

10:02:04

139

4,976.0000

XLON

05003050000035478-E0QB00Txrv12

10:04:59

185

4,984.0000

XLON

07003070000036399-E0QB00TxrxiQ

10:06:14

88

4,983.0000

XLON

07003070000036288-E0QB00Txrz35

10:06:16

65

4,981.0000

XLON

07003070000036819-E0QB00Txrz5a

10:07:49

42

4,981.0000

XLON

05003050000037395-E0QB00Txs0gV

10:07:49

71

4,981.0000

XLON

05003050000037395-E0QB00Txs0gX

10:08:40

112

4,980.0000

XLON

07003070000035919-E0QB00Txs1ni

10:08:45

46

4,978.0000

XLON

05003050000036866-E0QB00Txs1tX

10:08:45

85

4,978.0000

XLON

05003050000036866-E0QB00Txs1tZ

10:10:58

125

4,984.0000

XLON

05003050000038266-E0QB00Txs41D

10:13:01

179

4,989.0000

XLON

07003070000038692-E0QB00Txs6JL

10:13:20

179

4,990.0000

XLON

07003070000038801-E0QB00Txs6bt

10:13:41

154

4,987.0000

XLON

05003050000038684-E0QB00Txs740

10:15:02

126

4,987.0000

XLON

07003070000039201-E0QB00Txs8Qj

10:16:04

87

4,989.0000

XLON

05003050000039627-E0QB00Txs9QB

10:17:07

102

4,987.0000

XLON

05003050000039701-E0QB00TxsANJ

10:17:07

23

4,987.0000

XLON

05003050000039701-E0QB00TxsANS

10:17:46

104

4,990.0000

XLON

05003050000039982-E0QB00TxsAvU

10:19:06

75

4,991.0000

XLON

07003070000040192-E0QB00TxsCGZ

10:19:09

84

4,991.0000

XLON

07003070000040192-E0QB00TxsCHu

10:19:46

72

4,990.0000

XLON

07003070000039963-E0QB00TxsCag

10:22:15

112

4,995.0000

XLON

07003070000040895-E0QB00TxsEb2

10:22:15

16

4,995.0000

XLON

07003070000040895-E0QB00TxsEb5

10:22:18

42

4,993.0000

XLON

07003070000040738-E0QB00TxsEek

10:22:18

137

4,993.0000

XLON

07003070000040738-E0QB00TxsEeK

10:22:18

166

4,994.0000

XLON

07003070000040813-E0QB00TxsEeH

10:23:20

131

4,990.0000

XLON

07003070000041054-E0QB00TxsFr5

10:24:26

32

4,988.0000

XLON

05003050000041227-E0QB00TxsGrx

10:24:26

77

4,988.0000

XLON

05003050000041227-E0QB00TxsGrP

10:26:32

95

4,989.0000

XLON

07003070000041854-E0QB00TxsIlD

10:26:32

49

4,989.0000

XLON

07003070000041854-E0QB00TxsIl8

10:26:38

21

4,989.0000

XLON

07003070000041854-E0QB00TxsIoG

10:28:02

109

4,986.0000

XLON

07003070000041055-E0QB00TxsKE9

10:28:02

136

4,988.0000

XLON

05003050000041745-E0QB00TxsKDW

10:30:09

130

4,986.0000

XLON

07003070000042705-E0QB00TxsM1A

10:30:37

152

4,985.0000

XLON

05003050000042750-E0QB00TxsMNe

10:30:37

22

4,986.0000

XLON

07003070000042705-E0QB00TxsMNO

10:30:38

75

4,984.0000

XLON

05003050000041944-E0QB00TxsMPL

10:33:27

62

4,979.0000

XLON

07003070000042986-E0QB00TxsPE4

10:33:27

61

4,979.0000

XLON

07003070000043041-E0QB00TxsPE6

10:33:27

6

4,979.0000

XLON

07003070000043041-E0QB00TxsPE8

10:33:27

121

4,981.0000

XLON

05003050000043196-E0QB00TxsPDL

10:33:27

121

4,983.0000

XLON

07003070000043040-E0QB00TxsPC1

10:36:17

140

4,981.0000

XLON

07003070000044341-E0QB00TxsSEu

10:36:17

169

4,982.0000

XLON

07003070000044434-E0QB00TxsSEZ

10:36:19

152

4,980.0000

XLON

05003050000044147-E0QB00TxsSHS

10:37:57

116

4,975.0000

XLON

05003050000045005-E0QB00TxsUCn

10:40:25

112

4,974.0000

XLON

07003070000045344-E0QB00TxsWvk

10:42:35

144

4,981.0000

XLON

07003070000045983-E0QB00TxsZem

10:42:35

153

4,982.0000

XLON

07003070000046061-E0QB00TxsZeC

10:42:56

130

4,981.0000

XLON

05003050000046321-E0QB00Txsa7x

10:44:43

153

4,979.0000

XLON

05003050000046075-E0QB00Txsbof

10:46:21

70

4,977.0000

XLON

07003070000046151-E0QB00Txsd7k

10:48:06

95

4,979.0000

XLON

05003050000047348-E0QB00TxseYq

10:48:06

95

4,978.0000

XLON

07003070000047028-E0QB00TxseYs

10:48:26

84

4,977.0000

XLON

05003050000047188-E0QB00Txsege

10:48:26

15

4,977.0000

XLON

07003070000046151-E0QB00Txsegc

10:48:38

117

4,975.0000

XLON

07003070000047029-E0QB00Txsekf

10:50:03

176

4,976.0000

XLON

05003050000047868-E0QB00Txsg75

10:52:30

128

4,977.0000

XLON

05003050000048521-E0QB00Txshdy

10:53:12

15

4,976.0000

XLON

05003050000048190-E0QB00TxsiLU

10:53:12

37

4,976.0000

XLON

05003050000048190-E0QB00TxsiLb

10:53:12

99

4,976.0000

XLON

05003050000048190-E0QB00TxsiLQ

10:54:36

128

4,975.0000

XLON

07003070000048893-E0QB00TxsjWY

10:55:08

78

4,972.0000

XLON

05003050000048629-E0QB00Txsjth

10:55:08

14

4,974.0000

XLON

07003070000048534-E0QB00TxsjsF

10:55:08

119

4,974.0000

XLON

07003070000048534-E0QB00TxsjsK

10:57:16

115

4,974.0000

XLON

07003070000049608-E0QB00TxsmB2

10:57:30

162

4,973.0000

XLON

05003050000049487-E0QB00TxsmGT

10:58:15

137

4,973.0000

XLON

05003050000049985-E0QB00Txsmh1

10:59:31

138

4,974.0000

XLON

07003070000050038-E0QB00Txso2J

11:02:12

125

4,972.0000

XLON

07003070000049784-E0QB00TxsqhM

11:02:12

119

4,973.0000

XLON

05003050000050647-E0QB00TxsqgI

11:02:50

28

4,971.0000

XLON

07003070000050423-E0QB00Txsr91

11:02:50

127

4,971.0000

XLON

07003070000050423-E0QB00Txsr94

11:02:51

137

4,970.0000

XLON

05003050000050946-E0QB00TxsrAN

11:07:22

139

4,974.0000

XLON

07003070000051777-E0QB00TxsvGy

11:09:13

131

4,973.0000

XLON

05003050000052079-E0QB00TxswmI

11:09:25

92

4,972.0000

XLON

07003070000051716-E0QB00Txsx3q

11:11:48

157

4,975.0000

XLON

05003050000052823-E0QB00TxszB4

11:11:51

118

4,974.0000

XLON

05003050000052530-E0QB00TxszFs

11:16:25

139

4,975.0000

XLON

05003050000053676-E0QB00Txt42l

11:16:31

69

4,975.0000

XLON

07003070000053795-E0QB00Txt4B6

11:16:53

35

4,975.0000

XLON

05003050000054081-E0QB00Txt4il

11:16:53

46

4,975.0000

XLON

05003050000054081-E0QB00Txt4in

11:18:14

112

4,978.0000

XLON

05003050000054290-E0QB00Txt78U

11:18:14

134

4,978.0000

XLON

07003070000054110-E0QB00Txt78S

11:19:18

135

4,979.0000

XLON

07003070000054441-E0QB00Txt8NU

11:19:24

79

4,977.0000

XLON

05003050000054619-E0QB00Txt8Sv

11:19:24

39

4,977.0000

XLON

05003050000054620-E0QB00Txt8Sx

11:19:57

117

4,975.0000

XLON

05003050000054775-E0QB00Txt98Y

11:20:04

51

4,975.0000

XLON

05003050000054775-E0QB00Txt9FF

11:21:33

123

4,974.0000

XLON

07003070000054507-E0QB00TxtAcb

11:21:46

138

4,970.0000

XLON

07003070000054821-E0QB00TxtAsu

11:21:46

112

4,973.0000

XLON

05003050000054678-E0QB00TxtArl

11:23:34

106

4,976.0000

XLON

05003050000055507-E0QB00TxtCVt

11:24:57

59

4,976.0000

XLON

05003050000055633-E0QB00TxtDfC

11:26:36

116

4,974.0000

XLON

05003050000055463-E0QB00TxtF4z

11:26:36

59

4,975.0000

XLON

05003050000055588-E0QB00TxtF4N

11:26:36

191

4,975.0000

XLON

05003050000056145-E0QB00TxtF4P

11:29:35

124

4,979.0000

XLON

07003070000056644-E0QB00TxtHs6

11:30:08

126

4,978.0000

XLON

05003050000056654-E0QB00TxtIKi

11:30:10

106

4,977.0000

XLON

07003070000056344-E0QB00TxtINc

11:30:10

116

4,974.0000

XLON

07003070000056752-E0QB00TxtIO4

11:32:27

127

4,966.0000

XLON

07003070000057279-E0QB00TxtKuB

11:32:27

137

4,965.0000

XLON

05003050000057370-E0QB00TxtKue

11:33:16

82

4,962.0000

XLON

07003070000057512-E0QB00TxtLz8

11:33:16

76

4,962.0000

XLON

07003070000057512-E0QB00TxtLzA

11:35:33

158

4,967.0000

XLON

05003050000058222-E0QB00TxtOB0

11:35:42

126

4,966.0000

XLON

05003050000058116-E0QB00TxtOKT

11:43:24

139

4,979.0000

XLON

05003050000059997-E0QB00TxtV3D

11:43:24

114

4,979.0000

XLON

07003070000059860-E0QB00TxtV3F

11:46:07

43

4,985.0000

XLON

05003050000060516-E0QB00TxtXW3

11:46:07

61

4,985.0000

XLON

05003050000060516-E0QB00TxtXW6

11:46:57

125

4,986.0000

XLON

05003050000060749-E0QB00TxtYcH

11:47:13

146

4,985.0000

XLON

05003050000060678-E0QB00TxtYon

11:47:13

106

4,986.0000

XLON

05003050000060849-E0QB00TxtYoZ

11:47:14

125

4,984.0000

XLON

07003070000060275-E0QB00TxtYph

11:50:34

110

4,987.0000

XLON

07003070000061287-E0QB00TxtbTn

11:52:08

128

4,987.0000

XLON

07003070000061518-E0QB00Txtchv

11:52:10

145

4,986.0000

XLON

05003050000061372-E0QB00Txtcj1

11:53:58

122

4,986.0000

XLON

07003070000062013-E0QB00Txtdsm

11:54:45

132

4,984.0000

XLON

05003050000062367-E0QB00TxteTO

11:54:45

155

4,985.0000

XLON

05003050000062109-E0QB00TxteSw

11:57:00

100

4,983.0000

XLON

07003070000062338-E0QB00TxtgFy

11:57:00

33

4,984.0000

XLON

05003050000062367-E0QB00TxtgF3

11:57:00

85

4,984.0000

XLON

05003050000062741-E0QB00TxtgF7

11:59:51

11

4,985.0000

XLON

05003050000063393-E0QB00TxtiHy

12:00:08

32

4,991.0000

XLON

05003050000063602-E0QB00TxtkCM

12:00:08

91

4,991.0000

XLON

05003050000063602-E0QB00TxtkCO

12:00:30

134

4,996.0000

XLON

05003050000063895-E0QB00Txtll3

12:00:32

113

4,993.0000

XLON

07003070000063734-E0QB00TxtluM

12:02:46

146

5,014.0000

XLON

07003070000064846-E0QB00Txtqtx

12:03:13

123

5,016.0000

XLON

05003050000065125-E0QB00TxtrpM

12:03:13

146

5,014.0000

XLON

05003050000065033-E0QB00TxtrpO

12:03:13

134

5,012.0000

XLON

05003050000064761-E0QB00Txtrq4

12:04:51

111

5,006.0000

XLON

05003050000065627-E0QB00Txttlf

12:04:51

92

5,008.0000

XLON

05003050000065152-E0QB00Txttjr

12:07:10

113

5,004.0000

XLON

07003070000065331-E0QB00Txtw8t

12:08:23

114

5,002.0000

XLON

05003050000066357-E0QB00TxtxWg

12:08:31

91

5,000.0000

XLON

07003070000065710-E0QB00TxtxmK

12:08:31

123

5,000.0000

XLON

07003070000065886-E0QB00TxtxmM

12:09:47

134

4,995.0000

XLON

07003070000066921-E0QB00TxtzOt

12:09:47

17

4,996.0000

XLON

07003070000066642-E0QB00TxtzOX

12:09:47

67

4,996.0000

XLON

07003070000066642-E0QB00TxtzOP

12:11:35

120

4,997.0000

XLON

07003070000067335-E0QB00Txu1KA

12:11:40

100

4,995.0000

XLON

05003050000067311-E0QB00Txu1Mw

12:14:15

120

5,004.0000

XLON

05003050000067868-E0QB00Txu45k

12:14:15

125

5,008.0000

XLON

05003050000067972-E0QB00Txu43q

12:14:15

130

5,006.0000

XLON

07003070000067848-E0QB00Txu441

12:15:06

102

4,997.0000

XLON

05003050000068252-E0QB00Txu5Iv

12:15:06

100

5,000.0000

XLON

05003050000068254-E0QB00Txu5Fc

12:15:06

120

5,000.0000

XLON

07003070000068161-E0QB00Txu5Fa

12:17:30

116

4,988.0000

XLON

05003050000068647-E0QB00Txu7gM

12:21:25

138

4,992.0000

XLON

05003050000070065-E0QB00TxuBnG

12:21:37

105

4,990.0000

XLON

07003070000069971-E0QB00TxuCHp

12:23:36

121

4,988.0000

XLON

07003070000069883-E0QB00TxuEZs

12:23:36

16

4,988.0000

XLON

07003070000069883-E0QB00TxuEZw

12:23:43

139

4,987.0000

XLON

07003070000070664-E0QB00TxuEhC

12:25:16

105

4,984.0000

XLON

07003070000070318-E0QB00TxuGXu

12:26:40

107

4,983.0000

XLON

05003050000071304-E0QB00TxuIGH

12:26:40

143

4,984.0000

XLON

05003050000072014-E0QB00TxuIF9

12:27:07

33

4,981.0000

XLON

07003070000071078-E0QB00TxuIkq

12:27:07

61

4,981.0000

XLON

07003070000071078-E0QB00TxuIks

12:28:42

128

4,982.0000

XLON

05003050000072352-E0QB00TxuKUZ

12:28:44

139

4,981.0000

XLON

07003070000072368-E0QB00TxuKWs

12:30:25

140

4,977.0000

XLON

07003070000072782-E0QB00TxuMBL

12:31:51

131

4,975.0000

XLON

07003070000072625-E0QB00TxuNrG

12:31:51

137

4,974.0000

XLON

07003070000073361-E0QB00TxuNrz

12:31:51

21

4,974.0000

XLON

07003070000073361-E0QB00TxuNs6

12:33:07

134

4,978.0000

XLON

05003050000073899-E0QB00TxuPog

12:33:07

63

4,977.0000

XLON

07003070000073874-E0QB00TxuPpA

12:33:07

50

4,977.0000

XLON

07003070000073874-E0QB00TxuPpC

12:35:05

112

4,978.0000

XLON

05003050000074584-E0QB00TxuS4s

12:35:06

123

4,976.0000

XLON

07003070000074339-E0QB00TxuS6I

12:39:01

46

4,976.0000

XLON

07003070000075808-E0QB00TxuWh2

12:39:01

46

4,976.0000

XLON

07003070000075808-E0QB00TxuWh4

12:39:01

27

4,976.0000

XLON

07003070000075808-E0QB00TxuWh7

12:39:25

59

4,975.0000

XLON

05003050000075674-E0QB00TxuX3p

12:40:19

52

4,975.0000

XLON

05003050000075674-E0QB00TxuY6u

12:40:26

8

4,975.0000

XLON

05003050000075674-E0QB00TxuYP3

12:40:28

46

4,973.0000

XLON

05003050000074927-E0QB00TxuYTJ

12:40:28

46

4,973.0000

XLON

05003050000074927-E0QB00TxuYTL

12:42:27

125

4,972.0000

XLON

07003070000076333-E0QB00TxubXD

12:42:27

34

4,973.0000

XLON

05003050000076374-E0QB00TxubVf

12:42:27

32

4,973.0000

XLON

05003050000074927-E0QB00TxubVX

12:42:27

2

4,973.0000

XLON

05003050000076374-E0QB00TxubVb

12:42:27

46

4,973.0000

XLON

05003050000076374-E0QB00TxubVd

12:42:42

46

4,970.0000

XLON

05003050000076320-E0QB00Txuc8l

12:42:42

46

4,970.0000

XLON

05003050000076320-E0QB00Txuc8n

12:42:42

39

4,970.0000

XLON

05003050000076320-E0QB00Txuc8v

12:43:24

168

4,964.0000

XLON

05003050000076930-E0QB00Txue6i

12:45:16

126

4,966.0000

XLON

05003050000077815-E0QB00TxuhoB

12:45:24

46

4,965.0000

XLON

07003070000077755-E0QB00TxuiDC

12:45:24

76

4,965.0000

XLON

07003070000077755-E0QB00TxuiDE

12:46:14

147

4,963.0000

XLON

07003070000078163-E0QB00TxujiP

12:46:17

4

4,962.0000

XLON

07003070000078051-E0QB00TxujpE

12:46:17

131

4,962.0000

XLON

07003070000078051-E0QB00TxujpG

12:47:52

98

4,963.0000

XLON

07003070000078828-E0QB00Txumcd

12:50:21

134

4,957.0000

XLON

07003070000079248-E0QB00TxuqsC

12:50:21

69

4,959.0000

XLON

05003050000079311-E0QB00TxuqrW

12:50:21

63

4,958.0000

XLON

07003070000078921-E0QB00Txuqrm

12:52:06

92

4,961.0000

XLON

07003070000080012-E0QB00TxutMv

12:52:06

26

4,961.0000

XLON

07003070000080012-E0QB00TxutMx

12:54:12

78

4,957.0000

XLON

07003070000080707-E0QB00TxuvgJ

12:54:53

72

4,958.0000

XLON

07003070000081120-E0QB00TxuwXk

12:55:03

72

4,956.0000

XLON

05003050000080960-E0QB00Txuwjw

12:55:09

130

4,955.0000

XLON

05003050000080308-E0QB00TxuwzO

12:56:02

164

4,954.0000

XLON

07003070000081509-E0QB00TxuyFh

12:56:02

142

4,953.0000

XLON

05003050000081449-E0QB00TxuyG8

12:57:37

71

4,950.0000

XLON

07003070000081826-E0QB00Txv0kg

13:00:16

97

4,953.0000

XLON

05003050000082777-E0QB00Txv4Y1

13:00:16

27

4,953.0000

XLON

05003050000082777-E0QB00Txv4Y6

13:00:54

114

4,953.0000

XLON

07003070000083042-E0QB00Txv5U8

13:01:45

108

4,951.0000

XLON

07003070000082568-E0QB00Txv6w0

13:02:31

148

4,950.0000

XLON

05003050000083545-E0QB00Txv80N

13:02:46

48

4,949.0000

XLON

05003050000082510-E0QB00Txv8MR

13:03:37

97

4,949.0000

XLON

05003050000082510-E0QB00Txv9ch

13:03:59

64

4,945.0000

XLON

05003050000083696-E0QB00TxvAAV

13:03:59

64

4,945.0000

XLON

07003070000083795-E0QB00TxvAAX

13:05:14

102

4,942.0000

XLON

05003050000084170-E0QB00TxvC3F

13:06:09

111

4,942.0000

XLON

05003050000084753-E0QB00TxvDQP

13:08:19

40

4,940.0000

XLON

07003070000084822-E0QB00TxvFu9

13:08:19

52

4,940.0000

XLON

07003070000084822-E0QB00TxvFth

13:09:55

117

4,940.0000

XLON

07003070000085493-E0QB00TxvHhf

13:09:57

122

4,938.0000

XLON

05003050000085153-E0QB00TxvHld

13:10:29

78

4,937.0000

XLON

07003070000085656-E0QB00TxvIDR

13:11:19

151

4,935.0000

XLON

07003070000086024-E0QB00TxvJ6u

13:11:20

43

4,934.0000

XLON

05003050000085958-E0QB00TxvJ83

13:11:20

76

4,934.0000

XLON

05003050000085958-E0QB00TxvJ7t

13:11:22

87

4,932.0000

XLON

07003070000086015-E0QB00TxvJBI

13:11:22

22

4,932.0000

XLON

07003070000086015-E0QB00TxvJBM

13:13:56

97

4,935.0000

XLON

07003070000086537-E0QB00TxvLKQ

13:13:56

37

4,935.0000

XLON

07003070000086537-E0QB00TxvLKS

13:15:49

89

4,933.0000

XLON

05003050000086474-E0QB00TxvNB1

13:15:51

102

4,931.0000

XLON

07003070000086914-E0QB00TxvNFG

13:16:51

64

4,929.0000

XLON

07003070000088391-E0QB00TxvO3E

13:17:59

120

4,931.0000

XLON

05003050000088763-E0QB00TxvPau

13:18:10

43

4,930.0000

XLON

05003050000088652-E0QB00TxvPkE

13:18:26

46

4,929.0000

XLON

07003070000088391-E0QB00TxvQ3n

13:18:26

88

4,929.0000

XLON

07003070000088751-E0QB00TxvQ3p

13:18:26

99

4,930.0000

XLON

05003050000088652-E0QB00TxvQ3H

13:20:22

92

4,936.0000

XLON

07003070000089804-E0QB00TxvT71

13:20:23

102

4,934.0000

XLON

05003050000089694-E0QB00TxvT9E

13:21:38

94

4,936.0000

XLON

05003050000090072-E0QB00TxvUWw

13:21:40

122

4,933.0000

XLON

07003070000089957-E0QB00TxvUfz

13:25:56

111

4,935.0000

XLON

07003070000091089-E0QB00TxvZDJ

13:26:38

127

4,932.0000

XLON

05003050000090889-E0QB00TxvZrj

13:26:38

26

4,930.0000

XLON

05003050000091261-E0QB00TxvZsD

13:26:38

85

4,930.0000

XLON

05003050000091261-E0QB00TxvZsG

13:26:38

144

4,933.0000

XLON

07003070000090992-E0QB00TxvZr8

13:28:04

146

4,948.0000

XLON

05003050000091677-E0QB00TxvbsW

13:29:59

168

4,946.0000

XLON

05003050000091566-E0QB00TxvdVF

13:29:59

96

4,945.0000

XLON

05003050000091931-E0QB00TxvdVJ

13:29:59

123

4,947.0000

XLON

05003050000092142-E0QB00TxvdV1

13:32:06

123

4,947.0000

XLON

07003070000093979-E0QB00Txvgbb

13:33:26

124

4,946.0000

XLON

05003050000093649-E0QB00TxviEY

13:33:55

122

4,945.0000

XLON

05003050000094067-E0QB00Txvilu

13:34:01

179

4,944.0000

XLON

07003070000094823-E0QB00TxviuQ

13:36:13

148

4,946.0000

XLON

07003070000095306-E0QB00Txvl3a

13:36:13

70

4,945.0000

XLON

05003050000095153-E0QB00Txvl3m

13:36:13

59

4,945.0000

XLON

07003070000095071-E0QB00Txvl3i

13:36:14

81

4,943.0000

XLON

05003050000093988-E0QB00Txvl8F

13:37:53

102

4,930.0000

XLON

05003050000095792-E0QB00TxvnI7

13:38:14

102

4,928.0000

XLON

07003070000095817-E0QB00Txvncq

13:38:14

31

4,929.0000

XLON

05003050000095668-E0QB00Txvnc0

13:38:14

112

4,929.0000

XLON

05003050000095668-E0QB00Txvnc8

13:39:02

117

4,917.0000

XLON

05003050000096126-E0QB00Txvodz

13:39:02

117

4,919.0000

XLON

07003070000096247-E0QB00Txvod1

13:42:39

84

4,919.0000

XLON

05003050000097057-E0QB00Txvtvj

13:44:01

126

4,920.0000

XLON

05003050000097413-E0QB00Txvvms

13:44:30

168

4,919.0000

XLON

05003050000097254-E0QB00TxvwMo

13:45:43

150

4,919.0000

XLON

05003050000097802-E0QB00Txvy9S

13:45:45

62

4,918.0000

XLON

07003070000097910-E0QB00TxvyFZ

13:45:45

77

4,917.0000

XLON

07003070000097168-E0QB00TxvyG9

13:47:03

95

4,916.0000

XLON

05003050000097508-E0QB00Txw0ED

13:47:28

140

4,913.0000

XLON

05003050000098218-E0QB00Txw0ha

13:47:28

108

4,915.0000

XLON

07003070000098360-E0QB00Txw0hA

13:47:28

130

4,916.0000

XLON

05003050000098217-E0QB00Txw0ed

13:49:45

104

4,915.0000

XLON

05003050000098744-E0QB00Txw4oO

13:49:45

81

4,917.0000

XLON

07003070000098896-E0QB00Txw4nZ

13:51:05

49

4,911.0000

XLON

07003070000099338-E0QB00Txw7Vc

13:51:05

108

4,913.0000

XLON

05003050000098997-E0QB00Txw7UH

13:51:38

21

4,909.0000

XLON

05003050000099314-E0QB00Txw8kz

13:51:38

1

4,909.0000

XLON

05003050000099314-E0QB00Txw8l3

13:51:38

1

4,909.0000

XLON

05003050000099314-E0QB00Txw8l6

13:53:17

141

4,907.0000

XLON

07003070000099702-E0QB00TxwBEJ

13:53:21

58

4,905.0000

XLON

05003050000099556-E0QB00TxwBNO

13:53:21

43

4,905.0000

XLON

05003050000099556-E0QB00TxwBNY

13:54:03

8

4,902.0000

XLON

07003070000100056-E0QB00TxwCOY

13:54:03

100

4,903.0000

XLON

05003050000099905-E0QB00TxwCMe

13:54:03

92

4,902.0000

XLON

07003070000100056-E0QB00TxwCN2

13:54:10

61

4,899.0000

XLON

05003050000099834-E0QB00TxwCWC

13:56:43

84

4,900.0000

XLON

07003070000100708-E0QB00TxwGAl

13:56:43

14

4,900.0000

XLON

07003070000100708-E0QB00TxwGAn

13:56:43

107

4,901.0000

XLON

07003070000100707-E0QB00TxwGAC

13:58:40

54

4,899.0000

XLON

07003070000101328-E0QB00TxwJ0q

13:59:52

158

4,902.0000

XLON

07003070000101402-E0QB00TxwKRT

13:59:52

196

4,903.0000

XLON

05003050000101267-E0QB00TxwKQa

14:00:02

80

4,901.0000

XLON

07003070000101360-E0QB00TxwKil

14:00:45

136

4,889.0000

XLON

05003050000101600-E0QB00TxwN9N

14:00:45

113

4,891.0000

XLON

07003070000101795-E0QB00TxwN07

14:00:45

158

4,892.0000

XLON

05003050000101599-E0QB00TxwMxc

14:02:39

100

4,889.0000

XLON

05003050000102134-E0QB00TxwSHp

14:05:30

64

4,902.0000

XLON

07003070000103110-E0QB00TxwX4y

14:05:30

71

4,902.0000

XLON

07003070000103110-E0QB00TxwX50

14:05:30

15

4,902.0000

XLON

07003070000103110-E0QB00TxwX52

14:05:31

115

4,901.0000

XLON

05003050000102891-E0QB00TxwX64

14:05:49

124

4,905.0000

XLON

07003070000103211-E0QB00TxwXXS

14:05:57

109

4,904.0000

XLON

05003050000103052-E0QB00TxwXiR

14:07:04

136

4,899.0000

XLON

07003070000103295-E0QB00TxwZTh

14:07:33

97

4,873.0000

XLON

05003050000103411-E0QB00TxwaW7

14:07:33

114

4,874.0000

XLON

07003070000103563-E0QB00TxwaVf

14:07:34

71

4,871.0000

XLON

07003070000103564-E0QB00TxwacU

14:07:34

26

4,871.0000

XLON

07003070000103564-E0QB00Txwacc

14:09:31

84

4,869.0000

XLON

07003070000104058-E0QB00TxweOj

14:10:24

75

4,869.0000

XLON

07003070000104367-E0QB00Txwfrk

14:12:40

156

4,866.0000

XLON

07003070000105076-E0QB00TxwkDR

14:12:40

29

4,866.0000

XLON

07003070000105076-E0QB00TxwkDf

14:13:44

113

4,870.0000

XLON

05003050000105161-E0QB00Txwm7d

14:13:44

141

4,872.0000

XLON

07003070000105309-E0QB00Txwm76

14:14:20

105

4,868.0000

XLON

05003050000105450-E0QB00TxwnGw

14:14:20

147

4,869.0000

XLON

07003070000105604-E0QB00TxwnGT

14:14:20

126

4,870.0000

XLON

07003070000105615-E0QB00TxwnG5

14:16:54

46

4,872.0000

XLON

07003070000106204-E0QB00Txws3m

14:16:54

100

4,872.0000

XLON

05003050000106044-E0QB00Txws3r

14:16:54

52

4,872.0000

XLON

07003070000106204-E0QB00Txws3p

14:17:00

100

4,869.0000

XLON

05003050000105999-E0QB00TxwsL3

14:17:52

83

4,866.0000

XLON

05003050000106451-E0QB00Txwu6g

14:17:52

99

4,866.0000

XLON

07003070000106606-E0QB00Txwu6e

14:19:08

27

4,876.0000

XLON

07003070000106997-E0QB00TxwwYp

14:19:09

74

4,875.0000

XLON

05003050000106839-E0QB00Txwwg6

14:19:09

131

4,876.0000

XLON

07003070000106997-E0QB00Txwwbu

14:19:11

126

4,873.0000

XLON

07003070000106987-E0QB00Txwwiy

14:21:23

103

4,870.0000

XLON

07003070000107506-E0QB00Txx0nc

14:21:23

102

4,871.0000

XLON

05003050000107364-E0QB00Txx0n7

14:24:26

188

4,876.0000

XLON

07003070000108530-E0QB00Txx68y

14:24:57

145

4,874.0000

XLON

05003050000108153-E0QB00Txx6mH

14:24:57

188

4,875.0000

XLON

07003070000108452-E0QB00Txx6lb

14:25:49

178

4,864.0000

XLON

05003050000108846-E0QB00Txx8XV

14:25:49

285

4,866.0000

XLON

07003070000109007-E0QB00Txx8Wf

14:25:49

214

4,867.0000

XLON

05003050000108845-E0QB00Txx8W6

14:27:36

179

4,860.0000

XLON

05003050000109393-E0QB00TxxBbl

14:27:36

179

4,859.0000

XLON

07003070000109623-E0QB00TxxBbu

14:27:54

68

4,859.0000

XLON

05003050000109566-E0QB00TxxCbO

14:27:55

215

4,857.0000

XLON

05003050000109394-E0QB00TxxCeY

14:29:14

3

4,862.0000

XLON

05003050000110159-E0QB00TxxFYB

14:29:14

61

4,862.0000

XLON

05003050000110159-E0QB00TxxFYD

14:29:55

43

4,860.0000

XLON

05003050000110007-E0QB00TxxGWA

14:29:55

137

4,860.0000

XLON

05003050000110007-E0QB00TxxGWF

14:29:55

156

4,861.0000

XLON

07003070000110605-E0QB00TxxGVU

14:29:55

11

4,861.0000

XLON

07003070000110605-E0QB00TxxGVX

14:30:03

172

4,859.0000

XLON

07003070000110249-E0QB00TxxHkY

14:30:03

26

4,859.0000

XLON

07003070000110249-E0QB00TxxHkc

14:31:07

216

4,866.0000

XLON

07003070000111702-E0QB00TxxNUh

14:31:10

172

4,864.0000

XLON

07003070000111703-E0QB00TxxNp1

14:31:10

258

4,865.0000

XLON

05003050000111205-E0QB00TxxNoa

14:32:50

233

4,861.0000

XLON

07003070000112973-E0QB00TxxVHB

14:33:00

116

4,860.0000

XLON

07003070000112709-E0QB00TxxWMX

14:33:00

138

4,860.0000

XLON

07003070000112709-E0QB00TxxWMZ

14:33:49

99

4,858.0000

XLON

07003070000113440-E0QB00TxxaYy

14:34:04

212

4,854.0000

XLON

05003050000113710-E0QB00Txxbjj

14:34:04

212

4,856.0000

XLON

07003070000113891-E0QB00Txxbi4

14:34:04

195

4,857.0000

XLON

05003050000113709-E0QB00Txxbgp

14:35:48

224

4,838.0000

XLON

07003070000114745-E0QB00TxxkaB

14:35:48

194

4,839.0000

XLON

05003050000114549-E0QB00TxxkYz

14:38:12

160

4,846.0000

XLON

05003050000115855-E0QB00TxxvVK

14:39:00

160

4,850.0000

XLON

05003050000116034-E0QB00TxxyU7

14:39:23

27

4,850.0000

XLON

07003070000116695-E0QB00Txy08v

14:39:23

56

4,850.0000

XLON

07003070000116695-E0QB00Txy08x

14:39:24

177

4,847.0000

XLON

05003050000116015-E0QB00Txy0Dr

14:39:24

189

4,849.0000

XLON

05003050000116476-E0QB00Txy0Br

14:40:05

119

4,836.0000

XLON

07003070000116925-E0QB00Txy3EC

14:41:11

153

4,831.0000

XLON

05003050000117138-E0QB00Txy7RM

14:41:11

187

4,832.0000

XLON

07003070000117133-E0QB00Txy7Qf

14:41:11

205

4,833.0000

XLON

07003070000117354-E0QB00Txy7QH

14:42:39

231

4,828.0000

XLON

07003070000118013-E0QB00TxyDRZ

14:43:10

85

4,834.0000

XLON

05003050000118116-E0QB00TxyF2v

14:44:13

204

4,841.0000

XLON

07003070000118750-E0QB00TxyIcb

14:44:30

105

4,849.0000

XLON

05003050000118667-E0QB00TxyJUd

14:44:30

61

4,849.0000

XLON

07003070000118903-E0QB00TxyJUf

14:44:56

166

4,846.0000

XLON

05003050000118642-E0QB00TxyKgB

14:46:23

189

4,842.0000

XLON

05003050000119212-E0QB00TxyQ7W

14:46:31

172

4,840.0000

XLON

07003070000119382-E0QB00TxyQjM

14:47:23

213

4,844.0000

XLON

05003050000119696-E0QB00TxyUBl

14:49:05

319

4,873.0000

XLON

07003070000120704-E0QB00Txyapi

14:49:19

228

4,870.0000

XLON

05003050000120446-E0QB00TxybeO

14:49:19

171

4,872.0000

XLON

05003050000120445-E0QB00TxybdE

14:49:19

75

4,872.0000

XLON

07003070000120705-E0QB00TxybdG

14:50:47

272

4,874.0000

XLON

05003050000121056-E0QB00TxygZZ

14:50:49

217

4,873.0000

XLON

07003070000121318-E0QB00TxyglN

14:52:23

230

4,877.0000

XLON

05003050000121834-E0QB00Txym9r

14:52:23

177

4,878.0000

XLON

07003070000122078-E0QB00Txym9S

14:52:29

81

4,875.0000

XLON

07003070000122014-E0QB00TxymR4

14:52:29

115

4,875.0000

XLON

07003070000122079-E0QB00TxymR6

14:54:38

211

4,871.0000

XLON

07003070000122867-E0QB00Txytbp

14:54:52

166

4,869.0000

XLON

05003050000122530-E0QB00TxyuQz

14:55:37

99

4,866.0000

XLON

05003050000122815-E0QB00TxyxWe

14:55:49

194

4,850.0000

XLON

07003070000123497-E0QB00TxyyPL

14:56:15

164

4,851.0000

XLON

05003050000123292-E0QB00Txz0Vt

14:56:15

136

4,853.0000

XLON

07003070000123539-E0QB00Txz0Rj

14:57:34

157

4,851.0000

XLON

05003050000123858-E0QB00Txz77x

14:58:55

158

4,855.0000

XLON

05003050000124166-E0QB00TxzB6y

14:59:19

191

4,851.0000

XLON

05003050000124339-E0QB00TxzCkJ

14:59:19

42

4,852.0000

XLON

07003070000124576-E0QB00TxzCjQ

14:59:19

149

4,852.0000

XLON

07003070000124576-E0QB00TxzCjS

15:00:00

24

4,847.0000

XLON

05003050000124509-E0QB00TxzF2O

15:00:00

52

4,847.0000

XLON

05003050000124509-E0QB00TxzF2S

15:00:00

82

4,847.0000

XLON

07003070000124770-E0QB00TxzF2U

15:00:54

144

4,852.0000

XLON

05003050000125629-E0QB00TxzKlc

15:00:54

192

4,854.0000

XLON

05003050000125628-E0QB00TxzKky

15:00:54

176

4,853.0000

XLON

07003070000125696-E0QB00TxzKl4

15:02:23

211

4,832.0000

XLON

07003070000126660-E0QB00TxzR1P

15:02:23

151

4,831.0000

XLON

05003050000126395-E0QB00TxzR1c

15:02:24

211

4,829.0000

XLON

07003070000126661-E0QB00TxzR4O

15:04:03

143

4,839.0000

XLON

05003050000127081-E0QB00TxzX4O

15:04:03

45

4,840.0000

XLON

07003070000127367-E0QB00TxzX3y

15:04:03

111

4,840.0000

XLON

07003070000127367-E0QB00TxzX43

15:04:07

169

4,837.0000

XLON

07003070000127368-E0QB00TxzXBo

15:05:45

63

4,816.0000

XLON

07003070000127991-E0QB00Txzd60

15:05:45

102

4,817.0000

XLON

05003050000127734-E0QB00Txzd50

15:05:45

89

4,817.0000

XLON

05003050000127734-E0QB00Txzd58

15:05:45

152

4,818.0000

XLON

07003070000127992-E0QB00TxzcyQ

15:07:22

185

4,812.0000

XLON

05003050000128253-E0QB00TxzipN

15:07:22

132

4,813.0000

XLON

07003070000128530-E0QB00TxzinC

15:10:14

59

4,834.0000

XLON

07003070000129304-E0QB00TxzrHJ

15:10:14

173

4,834.0000

XLON

07003070000129304-E0QB00TxzrHQ

15:10:14

123

4,833.0000

XLON

05003050000129041-E0QB00TxzrHd

15:10:54

238

4,833.0000

XLON

05003050000129352-E0QB00TxztHS

15:10:55

84

4,832.0000

XLON

07003070000129606-E0QB00TxztJC

15:11:18

78

4,831.0000

XLON

07003070000129441-E0QB00TxzuKt

15:12:56

199

4,835.0000

XLON

05003050000130075-E0QB00Txzyvc

15:13:41

62

4,841.0000

XLON

07003070000130616-E0QB00Ty00pC

15:13:41

92

4,841.0000

XLON

07003070000130616-E0QB00Ty00pH

15:14:42

226

4,844.0000

XLON

05003050000130638-E0QB00Ty03dw

15:15:51

325

4,845.0000

XLON

05003050000131099-E0QB00Ty06iM

15:15:52

115

4,844.0000

XLON

05003050000130811-E0QB00Ty06mq

15:15:52

65

4,844.0000

XLON

07003070000131060-E0QB00Ty06ms

15:15:52

68

4,844.0000

XLON

07003070000131359-E0QB00Ty06n0

15:17:53

44

4,853.0000

XLON

07003070000131921-E0QB00Ty0Ga3

15:17:53

203

4,853.0000

XLON

07003070000131921-E0QB00Ty0Ga8

15:18:53

182

4,863.0000

XLON

07003070000132312-E0QB00Ty0KWu

15:19:05

60

4,861.0000

XLON

05003050000132056-E0QB00Ty0LGp

15:19:05

143

4,861.0000

XLON

05003050000132056-E0QB00Ty0LGs

15:19:08

211

4,860.0000

XLON

07003070000132406-E0QB00Ty0LSf

15:19:08

53

4,860.0000

XLON

07003070000132406-E0QB00Ty0LSh

15:20:54

273

4,856.0000

XLON

05003050000132726-E0QB00Ty0Qbz

15:21:09

164

4,858.0000

XLON

07003070000133104-E0QB00Ty0RSp

15:21:19

155

4,856.0000

XLON

05003050000132873-E0QB00Ty0Rut

15:22:51

211

4,861.0000

XLON

05003050000133437-E0QB00Ty0Wy0

15:22:59

172

4,860.0000

XLON

07003070000133679-E0QB00Ty0XWO

15:22:59

39

4,860.0000

XLON

07003070000133679-E0QB00Ty0XWR

15:24:05

195

4,864.0000

XLON

07003070000134128-E0QB00Ty0bKA

15:24:17

158

4,865.0000

XLON

07003070000134155-E0QB00Ty0bvH

15:25:35

137

4,866.0000

XLON

05003050000134140-E0QB00Ty0gQo

15:25:44

111

4,861.0000

XLON

05003050000134294-E0QB00Ty0h1O

15:25:44

56

4,861.0000

XLON

05003050000134294-E0QB00Ty0h1Q

15:25:44

274

4,862.0000

XLON

07003070000134568-E0QB00Ty0gzu

15:25:50

182

4,859.0000

XLON

07003070000134569-E0QB00Ty0hSI

15:27:44

129

4,849.0000

XLON

05003050000134897-E0QB00Ty0oeG

15:27:44

176

4,850.0000

XLON

07003070000135164-E0QB00Ty0odx

15:30:08

41

4,852.0000

XLON

05003050000135788-E0QB00Ty0z9x

15:30:09

119

4,852.0000

XLON

05003050000135788-E0QB00Ty0zAz

15:30:12

160

4,850.0000

XLON

07003070000135901-E0QB00Ty0zQ3

15:30:51

221

4,848.0000

XLON

05003050000135935-E0QB00Ty11RQ

15:31:24

145

4,846.0000

XLON

07003070000136136-E0QB00Ty13Td

15:31:28

144

4,845.0000

XLON

07003070000136309-E0QB00Ty13hk

15:32:50

141

4,843.0000

XLON

07003070000136894-E0QB00Ty17xi

15:32:50

188

4,845.0000

XLON

05003050000136629-E0QB00Ty17wi

15:32:50

173

4,844.0000

XLON

05003050000136514-E0QB00Ty17xB

15:34:15

161

4,845.0000

XLON

05003050000137061-E0QB00Ty1CBs

15:34:15

161

4,846.0000

XLON

07003070000137359-E0QB00Ty1C9t

15:34:21

39

4,843.0000

XLON

05003050000137062-E0QB00Ty1CgB

15:34:21

107

4,843.0000

XLON

05003050000137062-E0QB00Ty1CgD

15:36:15

170

4,845.0000

XLON

05003050000137470-E0QB00Ty1IPL

15:36:25

170

4,844.0000

XLON

07003070000137769-E0QB00Ty1IlO

15:36:34

86

4,842.0000

XLON

05003050000137548-E0QB00Ty1JAw

15:38:08

191

4,858.0000

XLON

07003070000138368-E0QB00Ty1O8V

15:39:18

260

4,861.0000

XLON

05003050000138358-E0QB00Ty1SqN

15:40:06

106

4,860.0000

XLON

05003050000138357-E0QB00Ty1VSM

15:40:06

26

4,860.0000

XLON

05003050000138357-E0QB00Ty1VSX

15:40:06

75

4,860.0000

XLON

07003070000138663-E0QB00Ty1VSZ

15:41:35

138

4,858.0000

XLON

07003070000139326-E0QB00Ty1bCu

15:41:35

256

4,859.0000

XLON

05003050000138906-E0QB00Ty1bCQ

15:41:35

276

4,861.0000

XLON

05003050000139024-E0QB00Ty1bB3

15:42:55

199

4,858.0000

XLON

05003050000139244-E0QB00Ty1f1K

15:42:55

148

4,859.0000

XLON

05003050000139432-E0QB00Ty1f0z

15:42:55

20

4,859.0000

XLON

05003050000139432-E0QB00Ty1f0s

15:42:58

107

4,857.0000

XLON

07003070000139750-E0QB00Ty1f7p

15:44:21

74

4,856.0000

XLON

05003050000140040-E0QB00Ty1jip

15:44:21

224

4,858.0000

XLON

07003070000140312-E0QB00Ty1jgd

15:44:21

224

4,857.0000

XLON

07003070000140247-E0QB00Ty1jgh

15:45:45

191

4,856.0000

XLON

05003050000140777-E0QB00Ty1o0U

15:45:52

163

4,855.0000

XLON

05003050000140749-E0QB00Ty1oP0

15:46:00

163

4,854.0000

XLON

07003070000141018-E0QB00Ty1omO

15:47:34

123

4,854.0000

XLON

07003070000141886-E0QB00Ty1tcw

15:47:54

172

4,853.0000

XLON

05003050000141595-E0QB00Ty1u7p

15:48:05

74

4,852.0000

XLON

07003070000141885-E0QB00Ty1uiT

15:49:03

212

4,860.0000

XLON

05003050000142230-E0QB00Ty1xF6

15:49:07

141

4,859.0000

XLON

07003070000142476-E0QB00Ty1xUk

15:50:58

243

4,862.0000

XLON

05003050000142776-E0QB00Ty225y

15:51:05

110

4,861.0000

XLON

05003050000142763-E0QB00Ty22Mt

15:51:05

70

4,861.0000

XLON

07003070000142998-E0QB00Ty22Mv

15:52:21

2

4,860.0000

XLON

05003050000143227-E0QB00Ty265d

15:52:21

42

4,860.0000

XLON

05003050000143227-E0QB00Ty265f

15:52:21

47

4,860.0000

XLON

05003050000143227-E0QB00Ty265h

15:52:21

61

4,860.0000

XLON

05003050000143227-E0QB00Ty265j

15:52:22

169

4,859.0000

XLON

05003050000143228-E0QB00Ty267E

15:54:12

216

4,864.0000

XLON

05003050000143768-E0QB00Ty2C4V

15:54:15

126

4,863.0000

XLON

05003050000143769-E0QB00Ty2CCX

15:54:15

148

4,863.0000

XLON

05003050000143769-E0QB00Ty2CCS

15:55:41

45

4,860.0000

XLON

05003050000144153-E0QB00Ty2G33

15:55:50

1

4,859.0000

XLON

07003070000144462-E0QB00Ty2GP3

15:55:50

271

4,859.0000

XLON

07003070000144462-E0QB00Ty2GP5

15:56:50

99

4,862.0000

XLON

05003050000144239-E0QB00Ty2J5f

15:57:57

300

4,860.0000

XLON

05003050000144637-E0QB00Ty2LWK

15:59:18

387

4,867.0000

XLON

05003050000145045-E0QB00Ty2PeO

15:59:18

243

4,867.0000

XLON

05003050000145046-E0QB00Ty2PeQ

15:59:18

118

4,867.0000

XLON

05003050000145046-E0QB00Ty2PeS

16:00:44

9

4,868.0000

XLON

05003050000145640-E0QB00Ty2Ttt

16:01:10

263

4,868.0000

XLON

07003070000146016-E0QB00Ty2V6g

16:01:20

317

4,866.0000

XLON

07003070000145929-E0QB00Ty2VYt

16:02:24

83

4,870.0000

XLON

07003070000146275-E0QB00Ty2YfC

16:02:24

62

4,870.0000

XLON

07003070000146275-E0QB00Ty2YeA

16:02:24

217

4,871.0000

XLON

05003050000145990-E0QB00Ty2YdM

16:02:24

111

4,870.0000

XLON

07003070000146275-E0QB00Ty2Ydl

16:03:52

62

4,865.0000

XLON

05003050000146231-E0QB00Ty2bgz

16:03:52

73

4,865.0000

XLON

07003070000146519-E0QB00Ty2bgx

16:04:20

179

4,867.0000

XLON

05003050000146463-E0QB00Ty2ctY

16:04:41

172

4,865.0000

XLON

07003070000146680-E0QB00Ty2dnT

16:04:41

79

4,865.0000

XLON

07003070000146680-E0QB00Ty2dnc

16:05:53

281

4,865.0000

XLON

05003050000146843-E0QB00Ty2gDe

16:05:59

107

4,864.0000

XLON

07003070000147142-E0QB00Ty2gQf

16:05:59

94

4,864.0000

XLON

07003070000147143-E0QB00Ty2gQh

16:07:27

285

4,863.0000

XLON

07003070000147546-E0QB00Ty2jbp

16:07:27

124

4,864.0000

XLON

05003050000147275-E0QB00Ty2jY9

16:07:27

117

4,864.0000

XLON

05003050000147275-E0QB00Ty2jY5

16:09:18

200

4,866.0000

XLON

05003050000147752-E0QB00Ty2nDV

16:09:18

43

4,866.0000

XLON

05003050000147752-E0QB00Ty2nDQ

16:09:19

228

4,865.0000

XLON

05003050000147677-E0QB00Ty2nEL

16:09:29

228

4,864.0000

XLON

07003070000148005-E0QB00Ty2nhk

16:10:42

65

4,865.0000

XLON

07003070000148397-E0QB00Ty2rYv

16:10:44

199

4,865.0000

XLON

07003070000148397-E0QB00Ty2rdv

16:10:51

129

4,864.0000

XLON

05003050000148139-E0QB00Ty2rx9

16:10:51

135

4,864.0000

XLON

05003050000148139-E0QB00Ty2rxB

16:13:15

147

4,865.0000

XLON

07003070000149078-E0QB00Ty2xpG

16:13:15

107

4,865.0000

XLON

07003070000149078-E0QB00Ty2xpI

16:13:20

148

4,864.0000

XLON

07003070000148985-E0QB00Ty2yBJ

16:13:20

64

4,864.0000

XLON

07003070000148985-E0QB00Ty2yBL

16:14:04

256

4,862.0000

XLON

07003070000149333-E0QB00Ty309z

16:15:23

211

4,867.0000

XLON

07003070000149646-E0QB00Ty33xb

16:16:09

273

4,871.0000

XLON

05003050000149450-E0QB00Ty36HL

16:16:10

300

4,870.0000

XLON

05003050000149440-E0QB00Ty36JA

16:17:21

42

4,872.0000

XLON

05003050000149512-E0QB00Ty39Wv

16:17:21

51

4,872.0000

XLON

05003050000149512-E0QB00Ty39Wx

16:17:21

53

4,872.0000

XLON

05003050000149512-E0QB00Ty39Wz

16:17:21

43

4,872.0000

XLON

05003050000149512-E0QB00Ty39X1

16:17:26

393

4,871.0000

XLON

07003070000149749-E0QB00Ty39jz

16:17:27

95

4,869.0000

XLON

05003050000149513-E0QB00Ty39nh

16:17:27

144

4,869.0000

XLON

07003070000149737-E0QB00Ty39nf

16:17:27

102

4,869.0000

XLON

07003070000149737-E0QB00Ty39nZ

16:19:25

386

4,868.0000

XLON

07003070000149831-E0QB00Ty3EVV

16:20:00

258

4,867.0000

XLON

05003050000149594-E0QB00Ty3FUN

16:20:41

26

4,869.0000

XLON

05003050000149671-E0QB00Ty3HEe

16:20:41

42

4,869.0000

XLON

05003050000149671-E0QB00Ty3HEg

16:21:01

61

4,866.0000

XLON

05003050000149672-E0QB00Ty3Hol

16:21:01

133

4,866.0000

XLON

05003050000149672-E0QB00Ty3Hm9

16:21:01

391

4,868.0000

XLON

07003070000149919-E0QB00Ty3Hl4

16:22:21

38

4,868.0000

XLON

05003050000149742-E0QB00Ty3L0y

16:22:21

43

4,868.0000

XLON

05003050000149742-E0QB00Ty3L10

16:22:46

55

4,870.0000

XLON

05003050000149762-E0QB00Ty3Lpb

16:22:46

35

4,870.0000

XLON

05003050000149762-E0QB00Ty3Lpd

16:22:46

12

4,870.0000

XLON

05003050000149762-E0QB00Ty3Lpf

16:22:46

15

4,870.0000

XLON

05003050000149762-E0QB00Ty3Lph

16:22:46

39

4,870.0000

XLON

05003050000149762-E0QB00Ty3Lpj

16:22:46

38

4,870.0000

XLON

05003050000149762-E0QB00Ty3Lpl

16:22:48

309

4,869.0000

XLON

05003050000149746-E0QB00Ty3Lud

16:23:27

332

4,867.0000

XLON

05003050000149744-E0QB00Ty3NHX

16:24:01

46

4,866.0000

XLON

07003070000150048-E0QB00Ty3OLj

16:24:01

46

4,866.0000

XLON

07003070000150048-E0QB00Ty3OLl

16:24:01

321

4,866.0000

XLON

07003070000150048-E0QB00Ty3OLh

16:25:41

42

4,868.0000

XLON

07003070000150119-E0QB00Ty3T9N

16:25:41

146

4,868.0000

XLON

07003070000150119-E0QB00Ty3T9P

16:25:41

11

4,868.0000

XLON

07003070000150119-E0QB00Ty3T9R

16:25:51

141

4,867.0000

XLON

07003070000150107-E0QB00Ty3Tl3

16:25:51

67

4,867.0000

XLON

05003050000149852-E0QB00Ty3TlJ

16:26:27

199

4,865.0000

XLON

05003050000149853-E0QB00Ty3VqG

16:27:21

22

4,872.0000

XLON

05003050000149946-E0QB00Ty3YK4

16:27:21

54

4,872.0000

XLON

05003050000149946-E0QB00Ty3YK6

16:27:21

10

4,872.0000

XLON

05003050000149946-E0QB00Ty3YK8

16:27:25

71

4,874.0000

XLON

05003050000149949-E0QB00Ty3YSY

16:28:52

22

4,871.0000

XLON

05003050000150015-E0QB00Ty3boP

16:28:54

71

4,871.0000

XLON

05003050000150015-E0QB00Ty3bql

16:28:55

15

4,871.0000

XLON

05003050000150046-E0QB00Ty3bvH

 

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
 
 
POSAKPBKOBKDFBK

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,470.55
Change-1.56