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

19th Feb 2026 07:00

RNS Number : 5664T
Ashtead Group PLC
19 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 18 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:

87,800

 

 

Date of transaction:

18 February 2026

 

 

Average price paid per share (pence):

5,099.1629

 

 

Lowest price paid per share (pence):

5,048.0000

 

 

Highest price paid per share (pence):

5,146.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,315,350 (excluding Treasury shares), and the Company will hold 37,039,483 ordinary shares in Treasury.

 

The figure of 414,315,350 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

08:01:01

215

5,108.0000

XLON

05003050000000110-E0QKQTl1cHcp

08:01:07

150

5,112.0000

XLON

07003070000000123-E0QKQTl1cI8G

08:03:16

189

5,118.0000

XLON

05003050000000182-E0QKQTl1cOhf

08:03:16

429

5,120.0000

XLON

05003050000000172-E0QKQTl1cOh6

08:03:16

204

5,122.0000

XLON

05003050000000181-E0QKQTl1cOgY

08:03:16

27

5,122.0000

XLON

07003070000000181-E0QKQTl1cOga

08:03:16

52

5,122.0000

XLON

07003070000000181-E0QKQTl1cOgc

08:04:24

336

5,118.0000

XLON

07003070000000201-E0QKQTl1cRU7

08:06:01

263

5,114.0000

XLON

05003050000000225-E0QKQTl1cUL3

08:07:41

242

5,132.0000

XLON

05003050000000252-E0QKQTl1cYap

08:07:41

95

5,132.0000

XLON

05003050000000252-E0QKQTl1cYar

08:09:55

260

5,146.0000

XLON

05003050000000318-E0QKQTl1cd8f

08:09:56

146

5,144.0000

XLON

07003070000000300-E0QKQTl1cdBM

08:09:56

184

5,144.0000

XLON

07003070000000300-E0QKQTl1cdBP

08:10:18

62

5,138.0000

XLON

07003070000000278-E0QKQTl1cekY

08:10:18

196

5,138.0000

XLON

07003070000000280-E0QKQTl1ceka

08:11:25

218

5,136.0000

XLON

05003050000000356-E0QKQTl1chHR

08:12:58

119

5,136.0000

XLON

07003070000000383-E0QKQTl1ckEL

08:13:32

150

5,136.0000

XLON

07003070000000393-E0QKQTl1clFy

08:14:07

305

5,134.0000

XLON

07003070000000349-E0QKQTl1cmE0

08:15:05

311

5,134.0000

XLON

07003070000000407-E0QKQTl1cny4

08:15:05

221

5,138.0000

XLON

05003050000000412-E0QKQTl1cnob

08:16:18

32

5,134.0000

XLON

07003070000001151-E0QKQTl1cqNU

08:17:09

14

5,134.0000

XLON

07003070000001568-E0QKQTl1cs2V

08:17:17

156

5,134.0000

XLON

05003050000001588-E0QKQTl1csIf

08:17:25

156

5,132.0000

XLON

07003070000001254-E0QKQTl1csc2

08:18:20

255

5,134.0000

XLON

07003070000001847-E0QKQTl1cuBG

08:19:20

48

5,132.0000

XLON

07003070000001787-E0QKQTl1cvpM

08:19:20

152

5,132.0000

XLON

07003070000001787-E0QKQTl1cvpc

08:19:24

67

5,130.0000

XLON

05003050000002385-E0QKQTl1cw1G

08:19:24

91

5,130.0000

XLON

07003070000001960-E0QKQTl1cw1C

08:21:03

142

5,118.0000

XLON

05003050000002419-E0QKQTl1cyfw

08:21:03

174

5,120.0000

XLON

07003070000002378-E0QKQTl1cyeq

08:22:16

186

5,108.0000

XLON

07003070000003050-E0QKQTl1d0hS

08:23:04

159

5,104.0000

XLON

05003050000003752-E0QKQTl1d1ke

08:24:21

3

5,108.0000

XLON

05003050000004461-E0QKQTl1d3Zu

08:24:21

43

5,108.0000

XLON

05003050000004461-E0QKQTl1d3Zw

08:24:42

265

5,108.0000

XLON

05003050000004605-E0QKQTl1d40C

08:27:02

214

5,100.0000

XLON

07003070000005059-E0QKQTl1d6gY

08:28:20

195

5,108.0000

XLON

05003050000005857-E0QKQTl1d8DE

08:29:21

55

5,112.0000

XLON

05003050000006375-E0QKQTl1d9In

08:30:10

258

5,108.0000

XLON

07003070000006582-E0QKQTl1dAWB

08:31:10

192

5,110.0000

XLON

07003070000007023-E0QKQTl1dBlu

08:31:38

195

5,106.0000

XLON

05003050000006511-E0QKQTl1dCRG

08:31:38

160

5,102.0000

XLON

07003070000006710-E0QKQTl1dCRZ

08:33:26

222

5,098.0000

XLON

07003070000007847-E0QKQTl1dElq

08:33:58

192

5,096.0000

XLON

07003070000007730-E0QKQTl1dFJF

08:34:38

109

5,098.0000

XLON

07003070000008536-E0QKQTl1dGOM

08:34:38

80

5,098.0000

XLON

07003070000008536-E0QKQTl1dGOO

08:36:03

188

5,094.0000

XLON

07003070000008383-E0QKQTl1dHz1

08:38:06

223

5,096.0000

XLON

07003070000009455-E0QKQTl1dKhX

08:42:07

115

5,102.0000

XLON

05003050000010846-E0QKQTl1dP5x

08:42:25

158

5,102.0000

XLON

05003050000010911-E0QKQTl1dPJT

08:42:57

43

5,102.0000

XLON

05003050000010994-E0QKQTl1dPt2

08:42:57

173

5,102.0000

XLON

05003050000010994-E0QKQTl1dPt4

08:43:39

86

5,100.0000

XLON

05003050000010754-E0QKQTl1dQWN

08:43:39

65

5,100.0000

XLON

07003070000010711-E0QKQTl1dQWL

08:44:38

200

5,100.0000

XLON

05003050000011624-E0QKQTl1dRLA

08:44:45

144

5,098.0000

XLON

07003070000010796-E0QKQTl1dRNi

08:46:06

20

5,098.0000

XLON

07003070000012032-E0QKQTl1dSz9

08:46:06

188

5,098.0000

XLON

07003070000012032-E0QKQTl1dSzD

08:46:55

207

5,092.0000

XLON

05003050000011720-E0QKQTl1dTpd

08:48:05

87

5,090.0000

XLON

07003070000012715-E0QKQTl1dVX5

08:48:05

55

5,090.0000

XLON

07003070000012715-E0QKQTl1dVX7

08:48:07

199

5,088.0000

XLON

05003050000012654-E0QKQTl1dVZL

08:49:21

24

5,088.0000

XLON

05003050000013163-E0QKQTl1dWrl

08:50:12

116

5,088.0000

XLON

05003050000013400-E0QKQTl1dXaO

08:51:02

138

5,088.0000

XLON

05003050000013620-E0QKQTl1dYTI

08:51:02

172

5,086.0000

XLON

07003070000011469-E0QKQTl1dYTK

08:53:35

167

5,090.0000

XLON

05003050000014359-E0QKQTl1dbTE

08:53:44

139

5,088.0000

XLON

05003050000014280-E0QKQTl1dbdX

08:57:28

144

5,092.0000

XLON

07003070000015434-E0QKQTl1dfUs

08:57:58

83

5,092.0000

XLON

05003050000015695-E0QKQTl1dfvA

08:57:58

36

5,092.0000

XLON

07003070000015564-E0QKQTl1dfus

08:57:58

32

5,092.0000

XLON

07003070000015564-E0QKQTl1dfuv

08:58:15

107

5,092.0000

XLON

07003070000015672-E0QKQTl1dg8N

08:59:21

162

5,092.0000

XLON

05003050000016150-E0QKQTl1dhGw

08:59:21

96

5,092.0000

XLON

05003050000016150-E0QKQTl1dhGy

09:01:01

28

5,094.0000

XLON

05003050000017594-E0QKQTl1djRp

09:01:01

43

5,094.0000

XLON

05003050000017594-E0QKQTl1djRr

09:01:18

118

5,094.0000

XLON

05003050000017886-E0QKQTl1djpB

09:01:18

108

5,094.0000

XLON

05003050000017886-E0QKQTl1djpD

09:02:41

169

5,094.0000

XLON

05003050000018685-E0QKQTl1dl6J

09:02:58

107

5,094.0000

XLON

07003070000018681-E0QKQTl1dlJM

09:04:21

202

5,092.0000

XLON

07003070000019232-E0QKQTl1dmfo

09:04:23

15

5,090.0000

XLON

07003070000015488-E0QKQTl1dmkE

09:04:23

178

5,090.0000

XLON

07003070000015488-E0QKQTl1dmkH

09:04:53

112

5,084.0000

XLON

05003050000016655-E0QKQTl1dnJp

09:06:01

142

5,088.0000

XLON

05003050000019936-E0QKQTl1doaq

09:06:01

54

5,088.0000

XLON

05003050000019936-E0QKQTl1doas

09:07:41

1

5,090.0000

XLON

07003070000020504-E0QKQTl1dqHp

09:07:58

231

5,090.0000

XLON

07003070000020614-E0QKQTl1dqWj

09:07:58

6

5,090.0000

XLON

07003070000020614-E0QKQTl1dqWm

09:09:21

102

5,094.0000

XLON

05003050000021190-E0QKQTl1drdb

09:09:38

5

5,094.0000

XLON

07003070000021204-E0QKQTl1drqE

09:09:38

107

5,094.0000

XLON

07003070000021204-E0QKQTl1drqG

09:11:01

162

5,092.0000

XLON

07003070000021612-E0QKQTl1dtAV

09:11:15

155

5,088.0000

XLON

05003050000020934-E0QKQTl1dtP6

09:12:58

71

5,092.0000

XLON

07003070000022196-E0QKQTl1duhP

09:12:58

130

5,092.0000

XLON

07003070000022196-E0QKQTl1duhR

09:12:58

42

5,092.0000

XLON

07003070000022196-E0QKQTl1duhT

09:14:21

29

5,092.0000

XLON

05003050000022751-E0QKQTl1dvgj

09:14:21

43

5,092.0000

XLON

05003050000022751-E0QKQTl1dvgl

09:14:38

119

5,092.0000

XLON

05003050000022873-E0QKQTl1dvwz

09:16:52

17

5,100.0000

XLON

07003070000023658-E0QKQTl1dyEu

09:17:05

237

5,098.0000

XLON

05003050000023439-E0QKQTl1dyUy

09:17:41

102

5,096.0000

XLON

07003070000023941-E0QKQTl1dz8E

09:17:41

43

5,096.0000

XLON

07003070000023941-E0QKQTl1dz8G

09:19:06

65

5,096.0000

XLON

05003050000024609-E0QKQTl1e0nz

09:19:21

72

5,096.0000

XLON

05003050000024665-E0QKQTl1e0wl

09:19:38

88

5,096.0000

XLON

05003050000024732-E0QKQTl1e1EP

09:19:38

64

5,096.0000

XLON

05003050000024732-E0QKQTl1e1ER

09:20:09

91

5,094.0000

XLON

05003050000023329-E0QKQTl1e1jf

09:20:09

68

5,094.0000

XLON

05003050000023329-E0QKQTl1e1ji

09:21:24

186

5,092.0000

XLON

07003070000024932-E0QKQTl1e2ug

09:23:10

196

5,094.0000

XLON

05003050000025631-E0QKQTl1e4xN

09:25:32

149

5,102.0000

XLON

07003070000026200-E0QKQTl1e7BL

09:26:01

209

5,106.0000

XLON

07003070000026445-E0QKQTl1e7TT

09:27:41

54

5,104.0000

XLON

05003050000027079-E0QKQTl1e8ZV

09:27:41

167

5,104.0000

XLON

05003050000027079-E0QKQTl1e8ZX

09:27:41

47

5,104.0000

XLON

05003050000027079-E0QKQTl1e8ZZ

09:28:03

255

5,100.0000

XLON

07003070000026113-E0QKQTl1e8xZ

09:28:11

79

5,094.0000

XLON

05003050000026356-E0QKQTl1e930

09:31:35

17

5,098.0000

XLON

05003050000028372-E0QKQTl1eBkB

09:32:26

54

5,100.0000

XLON

05003050000028628-E0QKQTl1eCQ3

09:32:26

54

5,100.0000

XLON

05003050000028628-E0QKQTl1eCQ5

09:32:27

198

5,098.0000

XLON

05003050000028372-E0QKQTl1eCRZ

09:32:41

108

5,098.0000

XLON

07003070000028525-E0QKQTl1eCb7

09:32:41

68

5,098.0000

XLON

07003070000028525-E0QKQTl1eCb9

09:34:21

189

5,098.0000

XLON

07003070000029050-E0QKQTl1eE54

09:36:35

48

5,096.0000

XLON

05003050000029940-E0QKQTl1eGAd

09:36:52

1

5,098.0000

XLON

05003050000030017-E0QKQTl1eGOM

09:36:52

1

5,098.0000

XLON

05003050000030017-E0QKQTl1eGOO

09:37:09

142

5,098.0000

XLON

07003070000029925-E0QKQTl1eGbU

09:37:41

32

5,098.0000

XLON

05003050000030219-E0QKQTl1eGz4

09:37:41

106

5,098.0000

XLON

05003050000030219-E0QKQTl1eGz6

09:37:41

83

5,098.0000

XLON

05003050000030219-E0QKQTl1eGz8

09:39:38

26

5,102.0000

XLON

05003050000030761-E0QKQTl1eIm4

09:39:38

1

5,102.0000

XLON

05003050000030761-E0QKQTl1eIm6

09:39:38

1

5,102.0000

XLON

05003050000030761-E0QKQTl1eIm8

09:40:53

144

5,100.0000

XLON

07003070000030723-E0QKQTl1eJxd

09:41:15

161

5,100.0000

XLON

07003070000030970-E0QKQTl1eK7x

09:42:45

162

5,102.0000

XLON

05003050000031624-E0QKQTl1eLDT

09:47:18

203

5,108.0000

XLON

07003070000032575-E0QKQTl1eOa0

09:47:37

160

5,108.0000

XLON

05003050000032887-E0QKQTl1eOr2

09:49:07

176

5,112.0000

XLON

07003070000033163-E0QKQTl1ePzK

09:49:40

126

5,112.0000

XLON

07003070000033234-E0QKQTl1eQIo

09:49:59

156

5,108.0000

XLON

07003070000033130-E0QKQTl1eQy2

09:52:46

152

5,110.0000

XLON

05003050000034196-E0QKQTl1eTQJ

09:52:58

132

5,110.0000

XLON

07003070000034438-E0QKQTl1eTVH

09:53:34

189

5,108.0000

XLON

05003050000033855-E0QKQTl1eTpj

09:54:21

2

5,112.0000

XLON

05003050000035040-E0QKQTl1eUNC

09:54:21

1

5,112.0000

XLON

05003050000035040-E0QKQTl1eUNE

09:54:21

74

5,112.0000

XLON

05003050000035040-E0QKQTl1eUNG

09:54:21

102

5,112.0000

XLON

05003050000035040-E0QKQTl1eUNI

09:56:01

198

5,112.0000

XLON

05003050000035478-E0QKQTl1eVP8

09:57:41

6

5,110.0000

XLON

05003050000036035-E0QKQTl1eWbw

09:57:41

43

5,110.0000

XLON

05003050000036035-E0QKQTl1eWby

09:57:58

2

5,110.0000

XLON

05003050000036141-E0QKQTl1eWsC

09:57:58

68

5,110.0000

XLON

05003050000036141-E0QKQTl1eWsE

09:58:15

8

5,110.0000

XLON

07003070000036101-E0QKQTl1eX7Q

09:59:25

101

5,110.0000

XLON

05003050000036273-E0QKQTl1eXsY

09:59:25

74

5,110.0000

XLON

05003050000036516-E0QKQTl1eXsc

09:59:38

2

5,110.0000

XLON

05003050000036631-E0QKQTl1eY7P

09:59:38

43

5,110.0000

XLON

05003050000036631-E0QKQTl1eY7R

10:01:07

221

5,110.0000

XLON

07003070000036982-E0QKQTl1eaIw

10:02:44

192

5,112.0000

XLON

07003070000037559-E0QKQTl1ecDA

10:04:00

92

5,106.0000

XLON

07003070000034892-E0QKQTl1edQz

10:05:20

199

5,110.0000

XLON

05003050000038380-E0QKQTl1eebF

10:06:01

187

5,110.0000

XLON

07003070000038609-E0QKQTl1eevr

10:07:18

173

5,108.0000

XLON

05003050000038282-E0QKQTl1efug

10:07:58

187

5,108.0000

XLON

07003070000039265-E0QKQTl1egP9

10:09:38

54

5,108.0000

XLON

05003050000039910-E0QKQTl1ehfL

10:10:25

168

5,108.0000

XLON

05003050000039981-E0QKQTl1eiNo

10:11:21

196

5,108.0000

XLON

07003070000040243-E0QKQTl1ejD1

10:13:54

235

5,112.0000

XLON

05003050000041051-E0QKQTl1el6l

10:14:21

217

5,112.0000

XLON

05003050000041194-E0QKQTl1elOC

10:14:32

198

5,110.0000

XLON

07003070000040739-E0QKQTl1elbL

10:16:18

162

5,110.0000

XLON

07003070000041757-E0QKQTl1enIg

10:16:36

121

5,108.0000

XLON

07003070000041687-E0QKQTl1enY1

10:19:38

209

5,110.0000

XLON

07003070000042701-E0QKQTl1epkH

10:19:46

179

5,108.0000

XLON

05003050000042692-E0QKQTl1epo9

10:21:13

138

5,106.0000

XLON

07003070000043075-E0QKQTl1eqmU

10:27:09

251

5,106.0000

XLON

07003070000044095-E0QKQTl1evI8

10:27:09

213

5,108.0000

XLON

07003070000044731-E0QKQTl1evHJ

10:27:09

76

5,108.0000

XLON

07003070000044731-E0QKQTl1evHL

10:28:01

232

5,106.0000

XLON

05003050000045023-E0QKQTl1ew4a

10:30:29

128

5,106.0000

XLON

07003070000045713-E0QKQTl1exEA

10:31:01

191

5,106.0000

XLON

05003050000045982-E0QKQTl1exUT

10:33:16

229

5,108.0000

XLON

07003070000046527-E0QKQTl1ez9Q

10:33:20

211

5,106.0000

XLON

07003070000046364-E0QKQTl1ezCA

10:37:26

69

5,106.0000

XLON

05003050000047910-E0QKQTl1f22E

10:37:26

103

5,106.0000

XLON

05003050000047910-E0QKQTl1f22G

10:37:26

45

5,106.0000

XLON

05003050000047910-E0QKQTl1f22I

10:38:31

167

5,102.0000

XLON

07003070000047514-E0QKQTl1f2pn

10:39:38

169

5,104.0000

XLON

05003050000048614-E0QKQTl1f3gl

10:41:01

7

5,104.0000

XLON

05003050000049042-E0QKQTl1f4ZW

10:41:01

128

5,104.0000

XLON

05003050000049042-E0QKQTl1f4ZY

10:41:01

39

5,104.0000

XLON

05003050000049042-E0QKQTl1f4Za

10:42:40

185

5,102.0000

XLON

07003070000048468-E0QKQTl1f5UD

10:42:40

69

5,102.0000

XLON

07003070000048468-E0QKQTl1f5UF

10:44:44

199

5,110.0000

XLON

07003070000050142-E0QKQTl1f6ob

10:44:44

251

5,112.0000

XLON

07003070000050205-E0QKQTl1f6oI

10:48:15

128

5,106.0000

XLON

05003050000051558-E0QKQTl1f9U9

10:48:15

57

5,106.0000

XLON

05003050000051558-E0QKQTl1f9UB

10:49:55

110

5,104.0000

XLON

05003050000051944-E0QKQTl1fAQn

10:49:55

46

5,104.0000

XLON

05003050000051944-E0QKQTl1fAQp

10:51:35

128

5,104.0000

XLON

05003050000052475-E0QKQTl1fBRD

10:51:58

203

5,102.0000

XLON

07003070000051725-E0QKQTl1fBgm

10:52:42

128

5,102.0000

XLON

07003070000052757-E0QKQTl1fCBX

10:52:42

4

5,102.0000

XLON

07003070000052757-E0QKQTl1fCBZ

10:52:42

19

5,102.0000

XLON

07003070000052757-E0QKQTl1fCBb

10:56:02

216

5,102.0000

XLON

05003050000054013-E0QKQTl1fFKF

10:56:02

62

5,102.0000

XLON

05003050000054013-E0QKQTl1fFKK

10:56:24

174

5,100.0000

XLON

05003050000053463-E0QKQTl1fFdp

10:58:51

17

5,100.0000

XLON

05003050000054929-E0QKQTl1fHlA

10:59:23

183

5,100.0000

XLON

05003050000054929-E0QKQTl1fI68

11:01:04

194

5,100.0000

XLON

07003070000055469-E0QKQTl1fJMo

11:02:42

160

5,102.0000

XLON

07003070000055931-E0QKQTl1fKYz

11:04:34

162

5,098.0000

XLON

05003050000054669-E0QKQTl1fLl3

11:05:04

169

5,096.0000

XLON

05003050000056637-E0QKQTl1fM4H

11:07:40

205

5,092.0000

XLON

05003050000055148-E0QKQTl1fNlk

11:07:41

110

5,090.0000

XLON

07003070000057037-E0QKQTl1fNpD

11:07:47

61

5,090.0000

XLON

05003050000057677-E0QKQTl1fNsR

11:07:47

23

5,090.0000

XLON

07003070000057037-E0QKQTl1fNsP

11:07:47

61

5,090.0000

XLON

05003050000057677-E0QKQTl1fNsU

11:10:39

177

5,088.0000

XLON

05003050000058323-E0QKQTl1fPkB

11:11:36

77

5,088.0000

XLON

05003050000059093-E0QKQTl1fQEf

11:11:36

98

5,088.0000

XLON

05003050000059093-E0QKQTl1fQEh

11:12:42

41

5,088.0000

XLON

07003070000059276-E0QKQTl1fQmK

11:13:16

108

5,090.0000

XLON

05003050000059588-E0QKQTl1fR3L

11:13:57

136

5,086.0000

XLON

05003050000057237-E0QKQTl1fRSN

11:17:28

200

5,090.0000

XLON

05003050000060644-E0QKQTl1fUGl

11:21:53

62

5,094.0000

XLON

07003070000061862-E0QKQTl1fXHb

11:21:53

84

5,094.0000

XLON

07003070000061862-E0QKQTl1fXHd

11:22:10

99

5,094.0000

XLON

07003070000061961-E0QKQTl1fXY6

11:23:55

222

5,096.0000

XLON

07003070000062240-E0QKQTl1fZOE

11:26:00

217

5,096.0000

XLON

05003050000063231-E0QKQTl1fapL

11:27:01

35

5,096.0000

XLON

05003050000063298-E0QKQTl1fbOq

11:27:01

204

5,096.0000

XLON

05003050000063298-E0QKQTl1fbOs

11:27:59

160

5,096.0000

XLON

05003050000063926-E0QKQTl1fbvX

11:29:08

241

5,094.0000

XLON

05003050000062282-E0QKQTl1fdI0

11:29:56

112

5,096.0000

XLON

07003070000064476-E0QKQTl1fdpt

11:30:20

213

5,094.0000

XLON

05003050000064398-E0QKQTl1fe7a

11:32:30

123

5,092.0000

XLON

05003050000064876-E0QKQTl1ffYt

11:35:13

120

5,096.0000

XLON

07003070000066341-E0QKQTl1fhae

11:37:24

255

5,096.0000

XLON

07003070000066588-E0QKQTl1firI

11:41:37

223

5,100.0000

XLON

05003050000068265-E0QKQTl1flxi

11:43:50

120

5,100.0000

XLON

07003070000069218-E0QKQTl1fnDl

11:44:07

110

5,100.0000

XLON

05003050000069305-E0QKQTl1fnXZ

11:44:56

202

5,102.0000

XLON

05003050000069551-E0QKQTl1fo8x

11:48:15

238

5,104.0000

XLON

07003070000070624-E0QKQTl1fqR7

11:48:32

96

5,104.0000

XLON

05003050000070741-E0QKQTl1fqco

11:49:56

2

5,104.0000

XLON

07003070000071113-E0QKQTl1frkV

11:49:56

181

5,104.0000

XLON

07003070000071113-E0QKQTl1frkX

11:50:47

78

5,104.0000

XLON

05003050000071417-E0QKQTl1fsHO

11:51:02

54

5,104.0000

XLON

07003070000071493-E0QKQTl1fsP9

11:51:02

58

5,104.0000

XLON

07003070000071493-E0QKQTl1fsPB

11:51:02

66

5,104.0000

XLON

07003070000071493-E0QKQTl1fsPD

11:51:02

55

5,104.0000

XLON

07003070000071493-E0QKQTl1fsPF

11:52:24

172

5,102.0000

XLON

05003050000070417-E0QKQTl1ft5f

11:52:24

66

5,102.0000

XLON

05003050000070417-E0QKQTl1ft5j

11:54:22

1

5,104.0000

XLON

07003070000072516-E0QKQTl1fuR6

11:55:30

64

5,104.0000

XLON

05003050000072808-E0QKQTl1fv6h

11:55:47

64

5,104.0000

XLON

07003070000072865-E0QKQTl1fvMl

11:56:00

203

5,102.0000

XLON

05003050000072466-E0QKQTl1fvTi

11:56:33

217

5,102.0000

XLON

07003070000072958-E0QKQTl1fvqa

11:56:33

203

5,100.0000

XLON

07003070000072053-E0QKQTl1fvqg

11:58:14

138

5,094.0000

XLON

05003050000073587-E0QKQTl1fwpZ

12:00:12

174

5,094.0000

XLON

05003050000074232-E0QKQTl1fytg

12:01:38

122

5,090.0000

XLON

05003050000074819-E0QKQTl1fzlH

12:01:38

152

5,092.0000

XLON

05003050000074913-E0QKQTl1fzkV

12:08:41

242

5,092.0000

XLON

07003070000076488-E0QKQTl1g6lu

12:08:41

197

5,094.0000

XLON

05003050000077210-E0QKQTl1g6hx

12:08:41

256

5,096.0000

XLON

05003050000077692-E0QKQTl1g6YO

12:11:19

179

5,094.0000

XLON

05003050000079497-E0QKQTl1gCGy

12:14:19

292

5,094.0000

XLON

07003070000080056-E0QKQTl1gEiZ

12:15:06

166

5,096.0000

XLON

05003050000080751-E0QKQTl1gFDZ

12:15:14

59

5,094.0000

XLON

05003050000080642-E0QKQTl1gFL8

12:15:14

141

5,098.0000

XLON

05003050000080802-E0QKQTl1gFK0

12:15:17

93

5,094.0000

XLON

05003050000080642-E0QKQTl1gFLx

12:18:32

107

5,092.0000

XLON

05003050000081097-E0QKQTl1gHdQ

12:21:19

7

5,094.0000

XLON

07003070000082975-E0QKQTl1gJAP

12:22:03

163

5,094.0000

XLON

05003050000083085-E0QKQTl1gJpY

12:22:13

174

5,092.0000

XLON

05003050000082728-E0QKQTl1gK1L

12:23:16

138

5,090.0000

XLON

05003050000083722-E0QKQTl1gKWw

12:25:41

191

5,092.0000

XLON

05003050000084231-E0QKQTl1gM6W

12:26:27

59

5,094.0000

XLON

07003070000085041-E0QKQTl1gMdf

12:27:10

174

5,092.0000

XLON

07003070000084946-E0QKQTl1gN7q

12:31:23

176

5,090.0000

XLON

05003050000084119-E0QKQTl1gQQm

12:34:22

48

5,090.0000

XLON

07003070000088847-E0QKQTl1gScT

12:34:22

150

5,090.0000

XLON

07003070000088847-E0QKQTl1gScV

12:34:22

44

5,090.0000

XLON

07003070000088847-E0QKQTl1gScX

12:34:27

129

5,088.0000

XLON

05003050000085524-E0QKQTl1gSi0

12:34:27

108

5,088.0000

XLON

07003070000087058-E0QKQTl1gSi2

12:35:29

43

5,084.0000

XLON

07003070000085698-E0QKQTl1gTib

12:35:29

54

5,084.0000

XLON

07003070000085698-E0QKQTl1gTiM

12:38:16

157

5,086.0000

XLON

05003050000090688-E0QKQTl1gVmh

12:39:22

61

5,086.0000

XLON

07003070000091090-E0QKQTl1gWzH

12:39:22

150

5,086.0000

XLON

07003070000091090-E0QKQTl1gWzJ

12:42:16

221

5,088.0000

XLON

05003050000092166-E0QKQTl1gZLU

12:42:42

169

5,088.0000

XLON

07003070000092443-E0QKQTl1gZhb

12:44:15

39

5,086.0000

XLON

05003050000091754-E0QKQTl1garP

12:44:15

162

5,086.0000

XLON

05003050000091754-E0QKQTl1garR

12:45:48

136

5,088.0000

XLON

05003050000093418-E0QKQTl1gc5U

12:45:48

22

5,088.0000

XLON

05003050000093418-E0QKQTl1gc5W

12:46:02

66

5,088.0000

XLON

07003070000093530-E0QKQTl1gcFo

12:46:19

74

5,088.0000

XLON

05003050000093613-E0QKQTl1gcUz

12:47:36

158

5,086.0000

XLON

05003050000092994-E0QKQTl1gdNx

12:49:07

209

5,092.0000

XLON

07003070000094222-E0QKQTl1gecY

12:50:17

201

5,092.0000

XLON

07003070000094838-E0QKQTl1gfUT

12:51:38

139

5,090.0000

XLON

05003050000094156-E0QKQTl1ggXm

12:54:40

251

5,092.0000

XLON

07003070000096431-E0QKQTl1giZD

12:54:40

12

5,092.0000

XLON

07003070000096431-E0QKQTl1giZF

12:56:49

132

5,094.0000

XLON

07003070000097233-E0QKQTl1gjwb

12:58:33

255

5,094.0000

XLON

07003070000097760-E0QKQTl1gkzp

12:58:33

3

5,094.0000

XLON

07003070000097760-E0QKQTl1gkzr

12:59:22

93

5,094.0000

XLON

05003050000098059-E0QKQTl1glcu

12:59:57

240

5,092.0000

XLON

05003050000097001-E0QKQTl1glye

13:02:13

197

5,092.0000

XLON

05003050000098835-E0QKQTl1gnPE

13:05:17

183

5,090.0000

XLON

07003070000098719-E0QKQTl1gqC2

13:05:55

54

5,088.0000

XLON

05003050000099331-E0QKQTl1gqmr

13:05:55

65

5,088.0000

XLON

05003050000099331-E0QKQTl1gqmt

13:07:55

276

5,096.0000

XLON

05003050000101666-E0QKQTl1gsic

13:10:10

155

5,108.0000

XLON

07003070000102607-E0QKQTl1guRH

13:10:10

28

5,108.0000

XLON

07003070000102607-E0QKQTl1guRM

13:10:46

232

5,106.0000

XLON

05003050000102427-E0QKQTl1gv9N

13:11:12

84

5,100.0000

XLON

07003070000102740-E0QKQTl1gval

13:17:14

269

5,100.0000

XLON

07003070000104106-E0QKQTl1h0HI

13:17:43

62

5,094.0000

XLON

05003050000104594-E0QKQTl1h1CF

13:17:43

1

5,096.0000

XLON

07003070000102929-E0QKQTl1h1BJ

13:17:43

169

5,098.0000

XLON

05003050000103485-E0QKQTl1h1Ak

13:17:43

156

5,096.0000

XLON

07003070000102929-E0QKQTl1h1BA

13:18:12

222

5,092.0000

XLON

05003050000105376-E0QKQTl1h1Ye

13:23:52

294

5,086.0000

XLON

05003050000107357-E0QKQTl1h69W

13:23:53

143

5,084.0000

XLON

05003050000106151-E0QKQTl1h6Ay

13:26:23

221

5,084.0000

XLON

07003070000108253-E0QKQTl1h7la

13:30:47

217

5,090.0000

XLON

05003050000111972-E0QKQTl1hBoI

13:30:48

260

5,088.0000

XLON

05003050000111600-E0QKQTl1hBog

13:31:08

206

5,086.0000

XLON

07003070000109622-E0QKQTl1hC5k

13:32:32

148

5,088.0000

XLON

07003070000112932-E0QKQTl1hDIm

13:34:53

224

5,088.0000

XLON

05003050000113340-E0QKQTl1hF8A

13:37:41

190

5,090.0000

XLON

07003070000115007-E0QKQTl1hHkP

13:40:36

411

5,092.0000

XLON

07003070000116551-E0QKQTl1hKCD

13:40:38

294

5,090.0000

XLON

07003070000115541-E0QKQTl1hKG0

13:41:53

169

5,094.0000

XLON

05003050000117205-E0QKQTl1hLK3

13:43:27

169

5,092.0000

XLON

07003070000117139-E0QKQTl1hMYx

13:43:28

113

5,090.0000

XLON

05003050000117206-E0QKQTl1hMaI

13:44:29

125

5,082.0000

XLON

05003050000118557-E0QKQTl1hNKx

13:44:29

151

5,086.0000

XLON

05003050000117926-E0QKQTl1hNJu

13:44:29

138

5,088.0000

XLON

07003070000118610-E0QKQTl1hNJG

13:49:32

144

5,078.0000

XLON

07003070000120378-E0QKQTl1hSOz

13:49:32

68

5,078.0000

XLON

07003070000121013-E0QKQTl1hSP3

13:50:00

102

5,076.0000

XLON

05003050000120996-E0QKQTl1hSmb

13:50:00

129

5,076.0000

XLON

07003070000119734-E0QKQTl1hSmX

13:51:32

161

5,072.0000

XLON

05003050000121885-E0QKQTl1hTxg

13:52:03

146

5,070.0000

XLON

05003050000121774-E0QKQTl1hUIC

13:53:13

143

5,070.0000

XLON

05003050000122672-E0QKQTl1hUor

13:53:36

182

5,068.0000

XLON

07003070000122527-E0QKQTl1hV3O

13:57:00

121

5,062.0000

XLON

05003050000123927-E0QKQTl1hXr1

13:57:13

66

5,060.0000

XLON

05003050000123195-E0QKQTl1hYF0

13:57:13

143

5,060.0000

XLON

07003070000123221-E0QKQTl1hYF2

13:58:36

32

5,066.0000

XLON

07003070000124811-E0QKQTl1hZtF

13:58:36

44

5,066.0000

XLON

07003070000124811-E0QKQTl1hZt8

13:59:47

165

5,066.0000

XLON

05003050000125368-E0QKQTl1hadx

13:59:47

65

5,066.0000

XLON

07003070000124811-E0QKQTl1hadt

14:01:45

196

5,064.0000

XLON

07003070000125965-E0QKQTl1hdHL

14:03:59

226

5,064.0000

XLON

07003070000127325-E0QKQTl1hfRV

14:05:00

192

5,074.0000

XLON

05003050000127734-E0QKQTl1hgcT

14:07:39

222

5,074.0000

XLON

07003070000128191-E0QKQTl1hiv8

14:08:35

267

5,074.0000

XLON

07003070000128836-E0QKQTl1hjRr

14:10:12

198

5,074.0000

XLON

05003050000129463-E0QKQTl1hl7C

14:12:28

227

5,074.0000

XLON

05003050000130074-E0QKQTl1hnQT

14:13:00

270

5,074.0000

XLON

07003070000130897-E0QKQTl1ho0k

14:16:36

276

5,078.0000

XLON

05003050000133557-E0QKQTl1hqa5

14:18:35

275

5,078.0000

XLON

07003070000134100-E0QKQTl1htBb

14:19:27

51

5,074.0000

XLON

07003070000133650-E0QKQTl1huVb

14:19:27

275

5,076.0000

XLON

05003050000133405-E0QKQTl1huUr

14:19:29

158

5,074.0000

XLON

07003070000133650-E0QKQTl1huXA

14:20:35

275

5,072.0000

XLON

05003050000134754-E0QKQTl1hvXk

14:22:03

211

5,074.0000

XLON

05003050000135605-E0QKQTl1hxVb

14:24:18

162

5,070.0000

XLON

07003070000135467-E0QKQTl1i0QK

14:24:18

162

5,072.0000

XLON

07003070000135488-E0QKQTl1i0Of

14:24:19

195

5,068.0000

XLON

05003050000136033-E0QKQTl1i0RZ

14:25:00

130

5,068.0000

XLON

07003070000136838-E0QKQTl1i1bH

14:25:53

169

5,066.0000

XLON

05003050000136755-E0QKQTl1i3No

14:26:20

188

5,064.0000

XLON

05003050000137550-E0QKQTl1i3wC

14:26:20

91

5,064.0000

XLON

07003070000136968-E0QKQTl1i3w8

14:26:34

3

5,062.0000

XLON

07003070000137637-E0QKQTl1i4CF

14:27:43

252

5,064.0000

XLON

07003070000138491-E0QKQTl1i5f5

14:28:03

141

5,062.0000

XLON

07003070000137637-E0QKQTl1i67F

14:28:03

72

5,062.0000

XLON

07003070000137637-E0QKQTl1i678

14:28:29

142

5,064.0000

XLON

07003070000138930-E0QKQTl1i6qC

14:28:34

79

5,062.0000

XLON

05003050000138882-E0QKQTl1i6z4

14:28:38

176

5,060.0000

XLON

05003050000138420-E0QKQTl1i7KV

14:29:28

342

5,056.0000

XLON

07003070000139686-E0QKQTl1i942

14:29:52

251

5,054.0000

XLON

05003050000139647-E0QKQTl1i9pL

14:29:58

148

5,048.0000

XLON

07003070000140162-E0QKQTl1iA9p

14:32:00

321

5,070.0000

XLON

07003070000144217-E0QKQTl1iNTH

14:32:16

278

5,066.0000

XLON

05003050000143597-E0QKQTl1iPOb

14:32:31

65

5,064.0000

XLON

07003070000144596-E0QKQTl1iQzp

14:32:51

182

5,062.0000

XLON

07003070000145419-E0QKQTl1iT3v

14:32:59

200

5,060.0000

XLON

05003050000145302-E0QKQTl1iTot

14:33:15

164

5,058.0000

XLON

05003050000145779-E0QKQTl1iVoF

14:34:46

251

5,078.0000

XLON

07003070000147757-E0QKQTl1icPw

14:34:47

234

5,076.0000

XLON

05003050000147739-E0QKQTl1icXO

14:36:04

225

5,064.0000

XLON

07003070000149959-E0QKQTl1iiqs

14:37:30

107

5,072.0000

XLON

05003050000151478-E0QKQTl1invU

14:37:55

124

5,068.0000

XLON

07003070000152127-E0QKQTl1ip9Z

14:37:55

115

5,068.0000

XLON

07003070000152127-E0QKQTl1ip9o

14:39:25

155

5,082.0000

XLON

07003070000153736-E0QKQTl1itrs

14:39:25

92

5,082.0000

XLON

07003070000154023-E0QKQTl1itru

14:41:13

164

5,080.0000

XLON

05003050000153740-E0QKQTl1iyzd

14:41:13

74

5,080.0000

XLON

05003050000154021-E0QKQTl1iyzf

14:42:39

64

5,080.0000

XLON

07003070000156180-E0QKQTl1j2Ti

14:43:17

263

5,084.0000

XLON

05003050000157843-E0QKQTl1j47E

14:44:08

40

5,086.0000

XLON

05003050000158811-E0QKQTl1j6AQ

14:44:42

366

5,088.0000

XLON

07003070000159371-E0QKQTl1j7WW

14:45:00

199

5,086.0000

XLON

05003050000158811-E0QKQTl1j8Dj

14:45:05

244

5,082.0000

XLON

05003050000158810-E0QKQTl1j8c1

14:45:05

163

5,082.0000

XLON

05003050000159736-E0QKQTl1j8c3

14:46:06

174

5,082.0000

XLON

07003070000160814-E0QKQTl1jBbK

14:46:11

68

5,082.0000

XLON

07003070000160814-E0QKQTl1jBlD

14:46:13

286

5,080.0000

XLON

05003050000160808-E0QKQTl1jC05

14:48:23

286

5,076.0000

XLON

05003050000163360-E0QKQTl1jHJf

14:50:28

356

5,076.0000

XLON

07003070000164298-E0QKQTl1jMjK

14:50:28

332

5,078.0000

XLON

05003050000165284-E0QKQTl1jMj0

14:50:29

118

5,074.0000

XLON

07003070000165342-E0QKQTl1jMlh

14:51:25

198

5,076.0000

XLON

07003070000166007-E0QKQTl1jP9l

14:51:44

197

5,074.0000

XLON

07003070000165913-E0QKQTl1jPpZ

14:52:52

264

5,076.0000

XLON

07003070000167056-E0QKQTl1jSCn

14:55:12

234

5,080.0000

XLON

05003050000168704-E0QKQTl1jWBO

14:56:53

239

5,088.0000

XLON

05003050000170006-E0QKQTl1jZJn

14:56:53

27

5,088.0000

XLON

05003050000170006-E0QKQTl1jZJp

14:57:50

210

5,086.0000

XLON

07003070000170080-E0QKQTl1jbL8

14:57:50

105

5,086.0000

XLON

07003070000170080-E0QKQTl1jbLE

14:57:52

183

5,084.0000

XLON

07003070000170110-E0QKQTl1jbQA

14:59:28

290

5,088.0000

XLON

07003070000171933-E0QKQTl1jebL

15:00:01

102

5,086.0000

XLON

07003070000171557-E0QKQTl1jfyH

15:01:05

315

5,088.0000

XLON

07003070000173072-E0QKQTl1jiJu

15:01:46

188

5,086.0000

XLON

07003070000171557-E0QKQTl1jjd3

15:02:00

170

5,084.0000

XLON

05003050000171804-E0QKQTl1jkDF

15:02:00

138

5,084.0000

XLON

05003050000172941-E0QKQTl1jkDH

15:02:06

85

5,082.0000

XLON

05003050000172058-E0QKQTl1jkVQ

15:02:46

223

5,074.0000

XLON

07003070000174115-E0QKQTl1jmCK

15:03:21

17

5,072.0000

XLON

05003050000174002-E0QKQTl1jnay

15:03:24

124

5,072.0000

XLON

05003050000174002-E0QKQTl1jndY

15:03:29

82

5,072.0000

XLON

05003050000174002-E0QKQTl1jnvS

15:05:32

244

5,078.0000

XLON

05003050000175776-E0QKQTl1jslB

15:06:06

335

5,084.0000

XLON

05003050000176348-E0QKQTl1ju1e

15:06:20

116

5,082.0000

XLON

07003070000176431-E0QKQTl1jugd

15:07:42

254

5,084.0000

XLON

05003050000177657-E0QKQTl1jyOd

15:08:07

63

5,080.0000

XLON

05003050000176634-E0QKQTl1jzON

15:08:07

181

5,080.0000

XLON

07003070000176430-E0QKQTl1jzOP

15:09:39

278

5,092.0000

XLON

07003070000179031-E0QKQTl1k2D9

15:11:15

265

5,092.0000

XLON

05003050000179866-E0QKQTl1k5u3

15:12:23

107

5,102.0000

XLON

05003050000180860-E0QKQTl1k8kX

15:12:23

110

5,102.0000

XLON

05003050000180862-E0QKQTl1k8kZ

15:13:03

172

5,100.0000

XLON

07003070000180857-E0QKQTl1kA9P

15:13:03

94

5,100.0000

XLON

07003070000180858-E0QKQTl1kA9R

15:13:09

279

5,098.0000

XLON

05003050000181106-E0QKQTl1kARr

15:16:00

144

5,100.0000

XLON

05003050000183170-E0QKQTl1kFYq

15:16:02

233

5,100.0000

XLON

05003050000183186-E0QKQTl1kFc6

15:16:02

108

5,100.0000

XLON

05003050000183186-E0QKQTl1kFc1

15:16:39

220

5,098.0000

XLON

05003050000183005-E0QKQTl1kH0D

15:16:49

124

5,096.0000

XLON

07003070000183176-E0QKQTl1kHOY

15:16:49

56

5,096.0000

XLON

07003070000183176-E0QKQTl1kHOd

15:17:58

95

5,092.0000

XLON

07003070000184383-E0QKQTl1kJvg

15:18:02

97

5,092.0000

XLON

07003070000184383-E0QKQTl1kK2x

15:18:03

31

5,092.0000

XLON

07003070000184383-E0QKQTl1kK74

15:18:50

149

5,094.0000

XLON

07003070000184610-E0QKQTl1kLPL

15:19:50

205

5,090.0000

XLON

05003050000184255-E0QKQTl1kNKu

15:21:57

227

5,090.0000

XLON

07003070000186655-E0QKQTl1kQkd

15:22:09

94

5,088.0000

XLON

05003050000185539-E0QKQTl1kR80

15:22:12

4

5,088.0000

XLON

05003050000185539-E0QKQTl1kRAO

15:22:19

63

5,088.0000

XLON

05003050000185539-E0QKQTl1kRLI

15:22:19

22

5,088.0000

XLON

05003050000185539-E0QKQTl1kRLK

15:22:52

184

5,092.0000

XLON

07003070000187784-E0QKQTl1kS6L

15:22:52

54

5,092.0000

XLON

07003070000187784-E0QKQTl1kS6E

15:24:24

323

5,092.0000

XLON

05003050000188889-E0QKQTl1kV4N

15:26:46

226

5,100.0000

XLON

07003070000190524-E0QKQTl1kZuU

15:26:52

92

5,100.0000

XLON

05003050000190635-E0QKQTl1kaIC

15:27:12

124

5,098.0000

XLON

05003050000190440-E0QKQTl1kanJ

15:27:12

109

5,098.0000

XLON

07003070000190436-E0QKQTl1kanL

15:27:59

61

5,100.0000

XLON

07003070000191346-E0QKQTl1kcPS

15:29:56

112

5,102.0000

XLON

05003050000192477-E0QKQTl1kf0A

15:29:56

150

5,102.0000

XLON

05003050000192477-E0QKQTl1kf01

15:30:49

157

5,104.0000

XLON

05003050000193149-E0QKQTl1kgmr

15:30:49

89

5,104.0000

XLON

07003070000192874-E0QKQTl1kgml

15:31:09

192

5,104.0000

XLON

07003070000193385-E0QKQTl1khHa

15:31:16

115

5,104.0000

XLON

07003070000193385-E0QKQTl1khSN

15:31:30

89

5,102.0000

XLON

05003050000192640-E0QKQTl1khor

15:31:34

232

5,100.0000

XLON

07003070000191346-E0QKQTl1khwY

15:31:47

148

5,098.0000

XLON

05003050000193577-E0QKQTl1kiKu

15:32:48

307

5,110.0000

XLON

07003070000194543-E0QKQTl1kkCl

15:34:22

308

5,110.0000

XLON

05003050000195502-E0QKQTl1knK2

15:34:52

83

5,112.0000

XLON

05003050000195751-E0QKQTl1koDx

15:34:52

93

5,112.0000

XLON

07003070000195780-E0QKQTl1koDv

15:34:54

27

5,110.0000

XLON

05003050000195752-E0QKQTl1koGC

15:34:54

148

5,110.0000

XLON

07003070000195781-E0QKQTl1koGA

15:34:54

70

5,110.0000

XLON

05003050000195752-E0QKQTl1koGH

15:36:44

101

5,108.0000

XLON

07003070000196642-E0QKQTl1krtp

15:37:04

177

5,108.0000

XLON

07003070000196642-E0QKQTl1ksFy

15:37:58

321

5,110.0000

XLON

05003050000197658-E0QKQTl1ktlx

15:38:01

286

5,108.0000

XLON

05003050000197546-E0QKQTl1ktpF

15:40:07

48

5,110.0000

XLON

07003070000198934-E0QKQTl1kwiW

15:40:07

163

5,110.0000

XLON

07003070000198934-E0QKQTl1kwij

15:41:02

295

5,108.0000

XLON

07003070000198711-E0QKQTl1kyAP

15:41:02

224

5,110.0000

XLON

05003050000199535-E0QKQTl1kyA2

15:42:44

314

5,106.0000

XLON

05003050000200577-E0QKQTl1l0b8

15:44:50

270

5,104.0000

XLON

05003050000201883-E0QKQTl1l3sl

15:45:29

104

5,102.0000

XLON

07003070000200581-E0QKQTl1l4pm

15:45:30

165

5,102.0000

XLON

07003070000200581-E0QKQTl1l4sB

15:46:06

315

5,100.0000

XLON

05003050000202768-E0QKQTl1l5ug

15:47:04

183

5,102.0000

XLON

05003050000203234-E0QKQTl1l7Ec

15:47:08

127

5,098.0000

XLON

07003070000201966-E0QKQTl1l7Tz

15:47:08

98

5,100.0000

XLON

07003070000203130-E0QKQTl1l7TA

15:49:01

222

5,110.0000

XLON

07003070000204414-E0QKQTl1lAc8

15:49:27

226

5,114.0000

XLON

07003070000204620-E0QKQTl1lB9h

15:51:33

11

5,114.0000

XLON

05003050000205741-E0QKQTl1lEP0

15:51:33

341

5,114.0000

XLON

05003050000205741-E0QKQTl1lEP4

15:52:52

347

5,114.0000

XLON

07003070000206703-E0QKQTl1lG9V

15:54:27

68

5,118.0000

XLON

07003070000207642-E0QKQTl1lIS0

15:54:27

302

5,118.0000

XLON

07003070000207642-E0QKQTl1lIS2

15:56:03

9

5,122.0000

XLON

05003050000208706-E0QKQTl1lLf9

15:56:03

38

5,122.0000

XLON

05003050000208706-E0QKQTl1lLfB

15:56:03

202

5,122.0000

XLON

05003050000208706-E0QKQTl1lLfD

15:56:20

13

5,122.0000

XLON

05003050000208842-E0QKQTl1lM1v

15:56:20

91

5,122.0000

XLON

05003050000208842-E0QKQTl1lM1x

15:56:51

86

5,120.0000

XLON

05003050000208666-E0QKQTl1lMt4

15:56:51

69

5,120.0000

XLON

07003070000208516-E0QKQTl1lMt6

15:56:51

105

5,120.0000

XLON

05003050000208667-E0QKQTl1lMt8

15:57:45

257

5,120.0000

XLON

07003070000209430-E0QKQTl1lPOm

15:58:18

74

5,128.0000

XLON

05003050000209872-E0QKQTl1lQWc

15:58:59

218

5,124.0000

XLON

05003050000209911-E0QKQTl1lRTv

15:58:59

44

5,126.0000

XLON

07003070000209672-E0QKQTl1lRT9

15:58:59

149

5,126.0000

XLON

07003070000209673-E0QKQTl1lRTB

15:58:59

51

5,126.0000

XLON

07003070000209672-E0QKQTl1lRT6

15:59:37

232

5,130.0000

XLON

05003050000210678-E0QKQTl1lSrj

16:00:15

154

5,138.0000

XLON

05003050000211054-E0QKQTl1lUVB

16:00:15

107

5,138.0000

XLON

07003070000210848-E0QKQTl1lUV9

16:01:11

248

5,140.0000

XLON

05003050000211756-E0QKQTl1lX3u

16:02:25

7

5,134.0000

XLON

05003050000210910-E0QKQTl1lZda

16:02:25

322

5,136.0000

XLON

05003050000211690-E0QKQTl1lZdA

16:02:56

72

5,138.0000

XLON

05003050000212741-E0QKQTl1lakd

16:02:56

183

5,138.0000

XLON

05003050000212741-E0QKQTl1laki

16:03:56

139

5,140.0000

XLON

05003050000212916-E0QKQTl1lcpL

16:03:56

93

5,140.0000

XLON

07003070000212694-E0QKQTl1lcpJ

16:03:56

232

5,140.0000

XLON

05003050000212935-E0QKQTl1lcpN

16:04:26

188

5,138.0000

XLON

07003070000213478-E0QKQTl1le2I

16:06:08

244

5,136.0000

XLON

05003050000213686-E0QKQTl1lgnk

16:06:10

39

5,134.0000

XLON

07003070000213479-E0QKQTl1lgt9

16:06:11

92

5,134.0000

XLON

07003070000213479-E0QKQTl1lgvB

16:06:11

69

5,134.0000

XLON

05003050000214663-E0QKQTl1lgvF

16:06:11

57

5,134.0000

XLON

07003070000213479-E0QKQTl1lgvD

16:06:53

257

5,132.0000

XLON

07003070000214454-E0QKQTl1liGo

16:07:47

11

5,132.0000

XLON

05003050000215632-E0QKQTl1ljkP

16:07:53

17

5,132.0000

XLON

05003050000215632-E0QKQTl1ljtK

16:07:59

14

5,132.0000

XLON

05003050000215632-E0QKQTl1ljw5

16:08:00

122

5,132.0000

XLON

05003050000215632-E0QKQTl1ljy3

16:08:02

75

5,132.0000

XLON

05003050000215632-E0QKQTl1ljyt

16:08:50

49

5,130.0000

XLON

07003070000215468-E0QKQTl1llFQ

16:08:51

211

5,130.0000

XLON

07003070000215468-E0QKQTl1llFp

16:08:53

119

5,128.0000

XLON

05003050000215766-E0QKQTl1llIM

16:08:53

33

5,128.0000

XLON

05003050000215766-E0QKQTl1llIO

16:09:41

5

5,122.0000

XLON

05003050000216768-E0QKQTl1lmxt

16:09:44

119

5,122.0000

XLON

05003050000216768-E0QKQTl1ln0l

16:09:50

74

5,122.0000

XLON

05003050000216768-E0QKQTl1lnGP

16:11:14

350

5,122.0000

XLON

07003070000217546-E0QKQTl1lps5

16:13:06

205

5,132.0000

XLON

05003050000218714-E0QKQTl1ltIC

16:13:06

107

5,132.0000

XLON

05003050000218714-E0QKQTl1ltIF

16:13:06

170

5,132.0000

XLON

05003050000218714-E0QKQTl1ltI4

16:13:23

300

5,130.0000

XLON

05003050000218537-E0QKQTl1ltjD

16:13:25

203

5,128.0000

XLON

05003050000218304-E0QKQTl1ltpF

16:14:41

174

5,122.0000

XLON

05003050000219590-E0QKQTl1lwJ0

16:14:41

119

5,122.0000

XLON

05003050000219590-E0QKQTl1lwIw

16:14:43

338

5,120.0000

XLON

05003050000219414-E0QKQTl1lwLb

16:16:16

72

5,114.0000

XLON

05003050000220117-E0QKQTl1lynJ

16:16:17

113

5,114.0000

XLON

05003050000220117-E0QKQTl1lyo5

16:16:17

66

5,114.0000

XLON

07003070000219993-E0QKQTl1lyo7

16:16:17

3

5,114.0000

XLON

05003050000220117-E0QKQTl1lyo2

16:17:52

364

5,118.0000

XLON

05003050000220173-E0QKQTl1m1kz

16:18:19

196

5,116.0000

XLON

05003050000220134-E0QKQTl1m2RN

16:18:19

261

5,116.0000

XLON

07003070000220022-E0QKQTl1m2RP

16:18:22

57

5,114.0000

XLON

07003070000220061-E0QKQTl1m2YB

16:18:24

59

5,114.0000

XLON

07003070000220061-E0QKQTl1m2bf

16:18:28

35

5,114.0000

XLON

07003070000220061-E0QKQTl1m2iv

16:19:44

53

5,112.0000

XLON

05003050000220231-E0QKQTl1m4Vj

16:19:46

54

5,112.0000

XLON

05003050000220231-E0QKQTl1m4WL

16:19:56

54

5,112.0000

XLON

05003050000220231-E0QKQTl1m4ir

16:20:00

108

5,112.0000

XLON

05003050000220231-E0QKQTl1m4no

16:20:05

24

5,112.0000

XLON

05003050000220231-E0QKQTl1m54D

16:20:45

346

5,110.0000

XLON

07003070000220111-E0QKQTl1m6DF

16:20:46

93

5,108.0000

XLON

05003050000220243-E0QKQTl1m6HS

16:20:47

44

5,108.0000

XLON

05003050000220243-E0QKQTl1m6IZ

16:21:08

280

5,112.0000

XLON

07003070000220157-E0QKQTl1m73G

16:21:41

57

5,112.0000

XLON

07003070000220157-E0QKQTl1m8DJ

16:23:00

344

5,112.0000

XLON

05003050000220339-E0QKQTl1mAuG

16:23:00

56

5,112.0000

XLON

07003070000220157-E0QKQTl1mAuA

16:24:50

415

5,126.0000

XLON

07003070000220304-E0QKQTl1mEXn

16:25:41

315

5,124.0000

XLON

05003050000220425-E0QKQTl1mGNN

16:25:41

35

5,124.0000

XLON

05003050000220425-E0QKQTl1mGN1

16:25:43

350

5,122.0000

XLON

05003050000220428-E0QKQTl1mGTp

16:25:43

65

5,124.0000

XLON

05003050000220425-E0QKQTl1mGSy

16:27:19

213

5,120.0000

XLON

05003050000220490-E0QKQTl1mK7N

16:27:43

152

5,118.0000

XLON

05003050000220459-E0QKQTl1mL11

16:27:59

54

5,118.0000

XLON

05003050000220504-E0QKQTl1mLW2

16:28:12

49

5,118.0000

XLON

05003050000220504-E0QKQTl1mMC0

16:28:55

47

5,120.0000

XLON

07003070000220426-E0QKQTl1mO7A

16:28:55

207

5,120.0000

XLON

05003050000220552-E0QKQTl1mO6j

16:28:55

41

5,120.0000

XLON

05003050000220552-E0QKQTl1mO6l

 

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
 
 
POSAKFBDOBKDQBD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,484.13
Change-295.98