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

20th Feb 2026 07:00

RNS Number : 7367T
Ashtead Group PLC
20 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 19 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:

87,372

 

 

Date of transaction:

19 February 2026

 

 

Average price paid per share (pence):

5,071.8462

 

 

Lowest price paid per share (pence):

5,030.0000

 

 

Highest price paid per share (pence):

5,108.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,227,978 (excluding Treasury shares), and the Company will hold 37,126,855 ordinary shares in Treasury.

 

The figure of 414,227,978 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

08:01:03

384

5,102.0000

XLON

07003070000000065-E0QL9REx8hDn

08:02:31

282

5,108.0000

XLON

05003050000000132-E0QL9REx8mJS

08:03:16

115

5,102.0000

XLON

07003070000000143-E0QL9REx8o9x

08:03:16

257

5,104.0000

XLON

07003070000000095-E0QL9REx8o9F

08:03:16

63

5,104.0000

XLON

07003070000000108-E0QL9REx8o9H

08:03:16

380

5,106.0000

XLON

05003050000000155-E0QL9REx8o95

08:04:57

122

5,096.0000

XLON

05003050000000207-E0QL9REx8rnw

08:04:57

284

5,100.0000

XLON

05003050000000198-E0QL9REx8rnC

08:04:57

203

5,102.0000

XLON

07003070000000173-E0QL9REx8rmb

08:06:23

179

5,084.0000

XLON

05003050000000221-E0QL9REx8vWl

08:07:18

163

5,078.0000

XLON

07003070000000189-E0QL9REx8xba

08:07:42

245

5,086.0000

XLON

05003050000000255-E0QL9REx8yCV

08:10:26

228

5,084.0000

XLON

07003070000000272-E0QL9REx94mk

08:11:37

251

5,100.0000

XLON

05003050000000357-E0QL9REx98Ml

08:12:08

209

5,096.0000

XLON

07003070000000324-E0QL9REx99UP

08:13:18

299

5,094.0000

XLON

05003050000000385-E0QL9REx9CMc

08:13:18

230

5,096.0000

XLON

07003070000000363-E0QL9REx9CM9

08:14:21

39

5,098.0000

XLON

05003050000000422-E0QL9REx9EkW

08:15:12

217

5,102.0000

XLON

05003050000000433-E0QL9REx9GeF

08:16:27

259

5,102.0000

XLON

07003070000001135-E0QL9REx9JLp

08:18:04

22

5,102.0000

XLON

05003050000001347-E0QL9REx9MJJ

08:18:04

208

5,104.0000

XLON

05003050000001614-E0QL9REx9MIm

08:19:05

182

5,102.0000

XLON

05003050000001347-E0QL9REx9NfN

08:19:43

121

5,098.0000

XLON

07003070000000394-E0QL9REx9ONp

08:19:43

311

5,100.0000

XLON

07003070000002331-E0QL9REx9ONN

08:20:52

228

5,094.0000

XLON

05003050000002331-E0QL9REx9QSy

08:21:35

175

5,092.0000

XLON

07003070000002842-E0QL9REx9RDp

08:21:35

191

5,094.0000

XLON

05003050000003081-E0QL9REx9RDS

08:22:52

213

5,078.0000

XLON

07003070000003467-E0QL9REx9Swi

08:23:29

228

5,074.0000

XLON

07003070000003468-E0QL9REx9Tpq

08:26:01

185

5,074.0000

XLON

07003070000004617-E0QL9REx9Xvg

08:27:59

251

5,080.0000

XLON

07003070000005292-E0QL9REx9agb

08:30:31

150

5,090.0000

XLON

05003050000005895-E0QL9REx9eqe

08:30:31

189

5,096.0000

XLON

05003050000006026-E0QL9REx9eoM

08:30:31

6

5,096.0000

XLON

05003050000006026-E0QL9REx9eoQ

08:30:32

155

5,088.0000

XLON

05003050000005869-E0QL9REx9eug

08:32:23

210

5,084.0000

XLON

05003050000006318-E0QL9REx9hCg

08:33:49

181

5,086.0000

XLON

07003070000007167-E0QL9REx9idp

08:34:41

156

5,084.0000

XLON

07003070000007060-E0QL9REx9jwY

08:34:41

69

5,084.0000

XLON

07003070000007060-E0QL9REx9jwa

08:35:38

195

5,080.0000

XLON

05003050000007640-E0QL9REx9lCV

08:37:35

194

5,080.0000

XLON

05003050000008381-E0QL9REx9npz

08:37:35

149

5,080.0000

XLON

07003070000008345-E0QL9REx9npv

08:38:42

54

5,084.0000

XLON

05003050000009267-E0QL9REx9pE9

08:38:42

2

5,084.0000

XLON

05003050000009267-E0QL9REx9pEB

08:40:29

99

5,082.0000

XLON

07003070000009924-E0QL9REx9qsC

08:40:47

154

5,082.0000

XLON

07003070000010065-E0QL9REx9r6l

08:40:47

148

5,080.0000

XLON

07003070000009283-E0QL9REx9r6p

08:45:00

153

5,084.0000

XLON

05003050000011360-E0QL9REx9vLz

08:45:00

170

5,084.0000

XLON

07003070000011385-E0QL9REx9vM1

08:45:10

137

5,080.0000

XLON

07003070000010649-E0QL9REx9vW0

08:46:18

215

5,080.0000

XLON

07003070000011846-E0QL9REx9wgG

08:47:09

63

5,080.0000

XLON

07003070000012202-E0QL9REx9xXP

08:47:10

153

5,076.0000

XLON

07003070000011411-E0QL9REx9xYW

08:47:10

146

5,078.0000

XLON

07003070000011754-E0QL9REx9xY1

08:48:16

143

5,084.0000

XLON

05003050000012553-E0QL9REx9yal

08:48:20

52

5,080.0000

XLON

05003050000012391-E0QL9REx9ye7

08:48:20

149

5,080.0000

XLON

05003050000012467-E0QL9REx9ye9

08:48:20

105

5,080.0000

XLON

05003050000012391-E0QL9REx9ydp

08:54:18

72

5,078.0000

XLON

05003050000015379-E0QL9RExA4u9

08:54:18

164

5,078.0000

XLON

05003050000015379-E0QL9RExA4uB

08:54:35

73

5,078.0000

XLON

05003050000015523-E0QL9RExA5Jo

08:54:35

42

5,078.0000

XLON

05003050000015523-E0QL9RExA5Jq

08:55:58

232

5,078.0000

XLON

07003070000016134-E0QL9RExA6jr

08:56:01

241

5,078.0000

XLON

05003050000016072-E0QL9RExA6oe

08:57:41

176

5,078.0000

XLON

05003050000016686-E0QL9RExA8QZ

08:58:15

123

5,078.0000

XLON

05003050000016943-E0QL9RExA8xR

08:59:21

124

5,078.0000

XLON

05003050000017428-E0QL9RExAA4h

08:59:21

44

5,078.0000

XLON

05003050000017428-E0QL9RExAA4j

08:59:26

105

5,076.0000

XLON

05003050000016830-E0QL9RExAA7S

08:59:26

18

5,076.0000

XLON

05003050000016830-E0QL9RExAA7K

09:04:07

161

5,084.0000

XLON

05003050000017882-E0QL9RExAGUu

09:04:07

74

5,084.0000

XLON

05003050000019109-E0QL9RExAGUw

09:04:07

259

5,086.0000

XLON

05003050000019310-E0QL9RExAGUV

09:04:15

115

5,080.0000

XLON

07003070000019144-E0QL9RExAGeo

09:04:31

163

5,080.0000

XLON

05003050000021472-E0QL9RExAH8r

09:05:01

172

5,082.0000

XLON

07003070000021804-E0QL9RExAHfz

09:06:23

148

5,082.0000

XLON

05003050000022553-E0QL9RExAJKF

09:08:43

65

5,082.0000

XLON

05003050000023413-E0QL9RExALee

09:08:43

98

5,082.0000

XLON

07003070000022900-E0QL9RExALec

09:15:20

166

5,088.0000

XLON

05003050000026050-E0QL9RExARct

09:15:35

281

5,088.0000

XLON

07003070000026074-E0QL9RExARrA

09:15:50

182

5,088.0000

XLON

05003050000026161-E0QL9RExAS5Y

09:16:07

211

5,090.0000

XLON

07003070000026413-E0QL9RExASKu

09:16:08

165

5,086.0000

XLON

05003050000026396-E0QL9RExASNb

09:16:08

67

5,088.0000

XLON

05003050000026345-E0QL9RExASMy

09:16:08

115

5,088.0000

XLON

05003050000026345-E0QL9RExASN2

09:16:15

182

5,084.0000

XLON

05003050000026457-E0QL9RExASfN

09:17:56

232

5,080.0000

XLON

07003070000027286-E0QL9RExAUgI

09:18:06

198

5,078.0000

XLON

07003070000026475-E0QL9RExAUpT

09:22:18

242

5,086.0000

XLON

05003050000029206-E0QL9RExAYxy

09:22:58

244

5,084.0000

XLON

07003070000029334-E0QL9RExAZdV

09:24:59

193

5,082.0000

XLON

07003070000029201-E0QL9RExAbX2

09:26:18

46

5,080.0000

XLON

05003050000030716-E0QL9RExAcqF

09:26:18

113

5,080.0000

XLON

05003050000030716-E0QL9RExAcqH

09:26:34

269

5,078.0000

XLON

05003050000029979-E0QL9RExAd6A

09:28:17

174

5,072.0000

XLON

05003050000031752-E0QL9RExAekT

09:29:20

62

5,068.0000

XLON

07003070000031683-E0QL9RExAfje

09:29:59

199

5,068.0000

XLON

07003070000031683-E0QL9RExAgGG

09:32:16

215

5,068.0000

XLON

05003050000033153-E0QL9RExAiZ1

09:32:36

83

5,066.0000

XLON

05003050000032951-E0QL9RExAj3H

09:32:36

60

5,066.0000

XLON

05003050000032951-E0QL9RExAj3T

09:32:46

42

5,066.0000

XLON

07003070000033539-E0QL9RExAjBM

09:32:46

36

5,066.0000

XLON

05003050000032951-E0QL9RExAjBF

09:32:46

123

5,066.0000

XLON

07003070000033539-E0QL9RExAjBH

09:36:02

191

5,064.0000

XLON

07003070000032106-E0QL9RExAleH

09:38:07

71

5,060.0000

XLON

07003070000034247-E0QL9RExAnmp

09:38:07

62

5,060.0000

XLON

07003070000035457-E0QL9RExAnmr

09:38:07

87

5,060.0000

XLON

07003070000036185-E0QL9RExAnmt

09:42:09

113

5,062.0000

XLON

05003050000038282-E0QL9RExArBf

09:42:09

174

5,062.0000

XLON

05003050000038282-E0QL9RExArBh

09:42:39

251

5,060.0000

XLON

05003050000037520-E0QL9RExArht

09:42:41

179

5,060.0000

XLON

07003070000038428-E0QL9RExArkY

09:42:41

47

5,060.0000

XLON

07003070000038428-E0QL9RExArka

09:43:50

100

5,058.0000

XLON

07003070000036979-E0QL9RExAsvH

09:43:50

81

5,058.0000

XLON

07003070000036979-E0QL9RExAsvK

09:44:38

173

5,064.0000

XLON

05003050000039356-E0QL9RExAttt

09:45:00

188

5,062.0000

XLON

05003050000039201-E0QL9RExAuXy

09:49:49

133

5,056.0000

XLON

05003050000040031-E0QL9RExAzCy

09:49:49

163

5,058.0000

XLON

05003050000041893-E0QL9RExAzC3

09:49:50

114

5,050.0000

XLON

07003070000041202-E0QL9RExAzHo

09:49:50

84

5,050.0000

XLON

07003070000042136-E0QL9RExAzHq

09:49:50

105

5,052.0000

XLON

07003070000039633-E0QL9RExAzHB

09:53:07

95

5,048.0000

XLON

05003050000044082-E0QL9RExB2vN

09:53:07

107

5,048.0000

XLON

05003050000044082-E0QL9RExB2vQ

09:55:33

1

5,050.0000

XLON

05003050000045203-E0QL9RExB57x

09:56:01

98

5,052.0000

XLON

05003050000045397-E0QL9RExB5aS

09:56:01

46

5,052.0000

XLON

05003050000045397-E0QL9RExB5aU

09:56:01

169

5,050.0000

XLON

05003050000045374-E0QL9RExB5as

09:56:36

237

5,048.0000

XLON

05003050000045350-E0QL9RExB6KD

09:57:51

28

5,042.0000

XLON

05003050000046071-E0QL9RExB7Fq

09:57:51

145

5,042.0000

XLON

05003050000046071-E0QL9RExB7Fs

09:58:38

216

5,038.0000

XLON

07003070000046017-E0QL9RExB8D1

10:02:26

196

5,044.0000

XLON

07003070000047583-E0QL9RExBBu3

10:02:26

155

5,046.0000

XLON

05003050000047728-E0QL9RExBBtX

10:02:26

26

5,046.0000

XLON

05003050000047728-E0QL9RExBBtZ

10:03:15

20

5,046.0000

XLON

07003070000047890-E0QL9RExBDM6

10:03:15

44

5,046.0000

XLON

07003070000047890-E0QL9RExBDG3

10:03:15

88

5,046.0000

XLON

07003070000047890-E0QL9RExBDG5

10:04:50

70

5,044.0000

XLON

07003070000049020-E0QL9RExBFUW

10:04:51

124

5,044.0000

XLON

07003070000049020-E0QL9RExBFVB

10:06:16

108

5,036.0000

XLON

05003050000048340-E0QL9RExBHNM

10:06:37

110

5,032.0000

XLON

05003050000050107-E0QL9RExBHno

10:06:37

62

5,032.0000

XLON

05003050000050107-E0QL9RExBHnc

10:10:20

207

5,034.0000

XLON

07003070000052170-E0QL9RExBM1j

10:13:28

220

5,032.0000

XLON

07003070000053987-E0QL9RExBPQJ

10:15:14

95

5,034.0000

XLON

05003050000055084-E0QL9RExBR2U

10:15:14

161

5,034.0000

XLON

05003050000055084-E0QL9RExBR2W

10:15:15

217

5,032.0000

XLON

07003070000054787-E0QL9RExBR3e

10:18:46

173

5,034.0000

XLON

05003050000056115-E0QL9RExBUaW

10:19:21

52

5,034.0000

XLON

05003050000056880-E0QL9RExBUwm

10:19:21

56

5,034.0000

XLON

05003050000056880-E0QL9RExBUwj

10:19:21

84

5,034.0000

XLON

05003050000056880-E0QL9RExBUwP

10:22:18

85

5,034.0000

XLON

05003050000058172-E0QL9RExBWyl

10:22:27

49

5,036.0000

XLON

07003070000058276-E0QL9RExBX5I

10:22:27

72

5,036.0000

XLON

07003070000058276-E0QL9RExBX5K

10:22:41

48

5,036.0000

XLON

05003050000058399-E0QL9RExBXHh

10:22:41

51

5,036.0000

XLON

05003050000058399-E0QL9RExBXHj

10:22:56

149

5,034.0000

XLON

05003050000058172-E0QL9RExBXTx

10:22:56

146

5,036.0000

XLON

07003070000058463-E0QL9RExBXTv

10:27:20

158

5,038.0000

XLON

07003070000059053-E0QL9RExBamS

10:28:50

124

5,040.0000

XLON

05003050000061082-E0QL9RExBbdD

10:28:50

45

5,040.0000

XLON

05003050000061082-E0QL9RExBbdF

10:29:21

234

5,040.0000

XLON

05003050000061371-E0QL9RExBbye

10:30:33

207

5,038.0000

XLON

07003070000060473-E0QL9RExBcnQ

10:31:17

164

5,038.0000

XLON

07003070000062341-E0QL9RExBdck

10:35:33

172

5,042.0000

XLON

05003050000063512-E0QL9RExBh92

10:36:52

172

5,040.0000

XLON

05003050000063322-E0QL9RExBi43

10:36:52

66

5,040.0000

XLON

07003070000064449-E0QL9RExBi47

10:36:52

46

5,042.0000

XLON

05003050000064920-E0QL9RExBi3V

10:36:52

155

5,042.0000

XLON

05003050000064920-E0QL9RExBi3X

10:37:41

33

5,040.0000

XLON

07003070000065287-E0QL9RExBibb

10:37:41

150

5,040.0000

XLON

07003070000065287-E0QL9RExBibd

10:39:37

170

5,040.0000

XLON

05003050000066167-E0QL9RExBk8F

10:41:55

238

5,038.0000

XLON

05003050000066077-E0QL9RExBlkC

10:43:10

214

5,040.0000

XLON

05003050000067547-E0QL9RExBmpJ

10:44:55

155

5,042.0000

XLON

07003070000068566-E0QL9RExBoFx

10:47:09

187

5,040.0000

XLON

07003070000069394-E0QL9RExBq3e

10:47:09

155

5,042.0000

XLON

07003070000069494-E0QL9RExBq30

10:47:09

3

5,042.0000

XLON

07003070000069494-E0QL9RExBq32

10:47:09

37

5,042.0000

XLON

07003070000069494-E0QL9RExBq34

10:50:12

204

5,042.0000

XLON

05003050000070736-E0QL9RExBs9u

10:50:36

221

5,040.0000

XLON

05003050000070266-E0QL9RExBsOw

10:57:32

65

5,032.0000

XLON

05003050000072688-E0QL9RExBxfj

10:57:32

136

5,032.0000

XLON

05003050000073118-E0QL9RExBxfl

10:57:32

77

5,034.0000

XLON

07003070000073781-E0QL9RExBxf7

10:57:32

137

5,040.0000

XLON

05003050000071898-E0QL9RExBxcr

10:57:32

212

5,040.0000

XLON

05003050000072035-E0QL9RExBxct

10:57:32

69

5,040.0000

XLON

05003050000072687-E0QL9RExBxcv

10:57:32

64

5,040.0000

XLON

05003050000073195-E0QL9RExBxcx

10:57:32

83

5,040.0000

XLON

05003050000073718-E0QL9RExBxcz

10:59:24

192

5,030.0000

XLON

05003050000074420-E0QL9RExByrZ

11:01:09

119

5,040.0000

XLON

05003050000075026-E0QL9RExC07k

11:01:09

46

5,040.0000

XLON

05003050000075026-E0QL9RExC07r

11:04:38

155

5,042.0000

XLON

05003050000076782-E0QL9RExC2WP

11:04:38

46

5,042.0000

XLON

05003050000076782-E0QL9RExC2WR

11:04:52

242

5,040.0000

XLON

07003070000076253-E0QL9RExC2dM

11:06:35

50

5,040.0000

XLON

05003050000077596-E0QL9RExC3vu

11:06:35

18

5,040.0000

XLON

05003050000077596-E0QL9RExC3vw

11:06:41

211

5,038.0000

XLON

07003070000077399-E0QL9RExC414

11:10:12

166

5,044.0000

XLON

05003050000079007-E0QL9RExC7Op

11:10:12

40

5,044.0000

XLON

05003050000079007-E0QL9RExC7Ot

11:11:30

169

5,044.0000

XLON

05003050000079333-E0QL9RExC8IY

11:13:15

38

5,044.0000

XLON

05003050000080202-E0QL9RExC9gp

11:13:15

152

5,044.0000

XLON

05003050000080202-E0QL9RExC9gr

11:13:47

189

5,042.0000

XLON

07003070000078969-E0QL9RExCA79

11:16:03

172

5,050.0000

XLON

05003050000081172-E0QL9RExCC33

11:16:44

163

5,052.0000

XLON

07003070000081413-E0QL9RExCCXP

11:17:50

212

5,048.0000

XLON

07003070000081994-E0QL9RExCDRn

11:19:38

15

5,048.0000

XLON

05003050000082836-E0QL9RExCEgU

11:19:50

182

5,046.0000

XLON

05003050000080941-E0QL9RExCEwa

11:24:21

226

5,048.0000

XLON

05003050000084489-E0QL9RExCIKg

11:24:21

5

5,048.0000

XLON

05003050000084489-E0QL9RExCIKi

11:26:18

35

5,050.0000

XLON

05003050000085159-E0QL9RExCJgw

11:26:18

155

5,050.0000

XLON

05003050000085159-E0QL9RExCJgy

11:27:41

34

5,050.0000

XLON

07003070000085748-E0QL9RExCKYQ

11:28:15

155

5,050.0000

XLON

05003050000085838-E0QL9RExCL4j

11:28:15

33

5,050.0000

XLON

05003050000085838-E0QL9RExCL4l

11:29:05

211

5,048.0000

XLON

05003050000084772-E0QL9RExCLcs

11:30:12

141

5,050.0000

XLON

07003070000086649-E0QL9RExCMAY

11:31:01

67

5,050.0000

XLON

07003070000086923-E0QL9RExCMdt

11:31:01

19

5,050.0000

XLON

07003070000086923-E0QL9RExCMdv

11:31:01

62

5,050.0000

XLON

07003070000086923-E0QL9RExCMdx

11:32:11

169

5,048.0000

XLON

05003050000086322-E0QL9RExCN98

11:36:16

157

5,048.0000

XLON

07003070000087684-E0QL9RExCQCP

11:37:41

34

5,048.0000

XLON

05003050000089060-E0QL9RExCRTV

11:39:06

35

5,048.0000

XLON

07003070000089697-E0QL9RExCSyL

11:39:06

68

5,048.0000

XLON

07003070000089697-E0QL9RExCSyN

11:39:21

68

5,048.0000

XLON

07003070000089760-E0QL9RExCT3A

11:39:21

35

5,048.0000

XLON

07003070000089760-E0QL9RExCT3C

11:39:38

67

5,048.0000

XLON

07003070000089881-E0QL9RExCTE2

11:39:38

54

5,048.0000

XLON

07003070000089881-E0QL9RExCTE4

11:42:38

36

5,050.0000

XLON

07003070000090859-E0QL9RExCV3C

11:42:41

35

5,050.0000

XLON

05003050000090820-E0QL9RExCV8J

11:42:58

33

5,050.0000

XLON

07003070000090971-E0QL9RExCVJJ

11:42:58

135

5,050.0000

XLON

07003070000090971-E0QL9RExCVJL

11:43:06

195

5,048.0000

XLON

07003070000090482-E0QL9RExCVZw

11:46:24

121

5,050.0000

XLON

05003050000091957-E0QL9RExCYPU

11:46:24

112

5,050.0000

XLON

05003050000091957-E0QL9RExCYPX

11:46:45

197

5,048.0000

XLON

07003070000091519-E0QL9RExCYas

11:48:32

33

5,050.0000

XLON

05003050000093064-E0QL9RExCZxD

11:49:21

33

5,050.0000

XLON

05003050000093312-E0QL9RExCaaq

11:49:21

44

5,050.0000

XLON

05003050000093312-E0QL9RExCaas

11:50:46

37

5,050.0000

XLON

07003070000094202-E0QL9RExCbfU

11:51:01

38

5,050.0000

XLON

05003050000094163-E0QL9RExCbnN

11:51:01

312

5,050.0000

XLON

05003050000094163-E0QL9RExCbnP

11:57:36

125

5,056.0000

XLON

05003050000096585-E0QL9RExCgXc

11:57:36

289

5,056.0000

XLON

07003070000096377-E0QL9RExCgXa

11:57:36

62

5,056.0000

XLON

05003050000096701-E0QL9RExCgXe

11:57:36

31

5,056.0000

XLON

07003070000097075-E0QL9RExCgXg

11:57:36

35

5,056.0000

XLON

07003070000097075-E0QL9RExCgXi

11:59:54

62

5,056.0000

XLON

05003050000097632-E0QL9RExCiYX

11:59:54

228

5,056.0000

XLON

07003070000097805-E0QL9RExCiYV

12:00:22

184

5,054.0000

XLON

07003070000095681-E0QL9RExCj9x

12:00:58

172

5,048.0000

XLON

05003050000098477-E0QL9RExCjkV

12:05:06

203

5,062.0000

XLON

05003050000101020-E0QL9RExCnlB

12:12:07

305

5,072.0000

XLON

05003050000103210-E0QL9RExCtqz

12:12:07

279

5,074.0000

XLON

07003070000103974-E0QL9RExCtqd

12:12:07

215

5,076.0000

XLON

05003050000103768-E0QL9RExCtpr

12:12:07

64

5,076.0000

XLON

05003050000103768-E0QL9RExCtpt

12:12:10

42

5,070.0000

XLON

05003050000103791-E0QL9RExCtvu

12:12:10

236

5,070.0000

XLON

05003050000103791-E0QL9RExCtvP

12:12:11

278

5,066.0000

XLON

07003070000104001-E0QL9RExCtxZ

12:17:09

164

5,074.0000

XLON

05003050000105422-E0QL9RExCyeD

12:17:41

7

5,074.0000

XLON

07003070000105864-E0QL9RExCz7p

12:17:41

148

5,074.0000

XLON

07003070000105864-E0QL9RExCz7r

12:18:11

175

5,072.0000

XLON

07003070000105048-E0QL9RExCzQS

12:19:35

133

5,068.0000

XLON

05003050000106187-E0QL9RExD0Zo

12:23:15

173

5,068.0000

XLON

05003050000107448-E0QL9RExD2nU

12:24:55

207

5,068.0000

XLON

05003050000108116-E0QL9RExD44x

12:27:03

257

5,070.0000

XLON

07003070000109025-E0QL9RExD5T8

12:30:04

166

5,070.0000

XLON

05003050000109319-E0QL9RExD7ZF

12:34:51

253

5,072.0000

XLON

05003050000111370-E0QL9RExDAcF

12:37:24

228

5,072.0000

XLON

05003050000112256-E0QL9RExDCJB

12:37:24

70

5,072.0000

XLON

07003070000112291-E0QL9RExDCJ9

12:37:43

274

5,070.0000

XLON

05003050000111283-E0QL9RExDCb2

12:41:01

48

5,070.0000

XLON

07003070000114315-E0QL9RExDF2p

12:41:01

273

5,070.0000

XLON

07003070000114315-E0QL9RExDF2r

12:44:18

166

5,068.0000

XLON

07003070000113040-E0QL9RExDHA3

12:45:12

51

5,068.0000

XLON

07003070000115732-E0QL9RExDHre

12:45:12

146

5,068.0000

XLON

07003070000115732-E0QL9RExDHrg

12:45:12

112

5,068.0000

XLON

07003070000115732-E0QL9RExDHri

12:46:15

270

5,060.0000

XLON

07003070000115987-E0QL9RExDIdm

12:46:15

152

5,064.0000

XLON

05003050000113046-E0QL9RExDIcu

12:46:15

144

5,066.0000

XLON

07003070000115435-E0QL9RExDIbd

12:50:49

103

5,060.0000

XLON

05003050000116503-E0QL9RExDMJB

12:55:29

171

5,060.0000

XLON

07003070000117937-E0QL9RExDQ5p

13:00:22

271

5,072.0000

XLON

07003070000120439-E0QL9RExDTcU

13:00:23

69

5,072.0000

XLON

05003050000120431-E0QL9RExDTcy

13:00:23

82

5,072.0000

XLON

05003050000120431-E0QL9RExDTd0

13:02:35

335

5,072.0000

XLON

05003050000120557-E0QL9RExDV60

13:02:52

146

5,072.0000

XLON

05003050000121661-E0QL9RExDVTc

13:02:52

95

5,072.0000

XLON

05003050000121661-E0QL9RExDVTe

13:04:15

146

5,072.0000

XLON

07003070000122613-E0QL9RExDWYx

13:04:15

75

5,072.0000

XLON

07003070000122613-E0QL9RExDWYz

13:04:23

274

5,070.0000

XLON

07003070000120042-E0QL9RExDWdC

13:09:41

17

5,074.0000

XLON

07003070000123397-E0QL9RExDarf

13:09:41

194

5,074.0000

XLON

07003070000123397-E0QL9RExDarj

13:10:17

240

5,072.0000

XLON

07003070000123270-E0QL9RExDbgG

13:11:01

139

5,072.0000

XLON

07003070000125664-E0QL9RExDcNB

13:11:01

94

5,072.0000

XLON

07003070000125664-E0QL9RExDcND

13:11:01

6

5,072.0000

XLON

07003070000125664-E0QL9RExDcNF

13:14:41

208

5,072.0000

XLON

05003050000126000-E0QL9RExDf7Q

13:17:10

352

5,078.0000

XLON

07003070000127893-E0QL9RExDgfs

13:18:17

193

5,080.0000

XLON

07003070000128641-E0QL9RExDhZQ

13:19:38

61

5,080.0000

XLON

07003070000129608-E0QL9RExDj8X

13:19:38

132

5,080.0000

XLON

07003070000129608-E0QL9RExDj8Z

13:20:00

55

5,078.0000

XLON

07003070000128612-E0QL9RExDjO1

13:20:59

173

5,078.0000

XLON

07003070000128612-E0QL9RExDkAz

13:21:01

108

5,078.0000

XLON

07003070000130224-E0QL9RExDkEF

13:21:59

194

5,076.0000

XLON

05003050000129758-E0QL9RExDl89

13:24:56

84

5,078.0000

XLON

05003050000131542-E0QL9RExDnR3

13:24:56

62

5,078.0000

XLON

07003070000131987-E0QL9RExDnR5

13:26:05

65

5,074.0000

XLON

05003050000130903-E0QL9RExDoYB

13:26:05

97

5,076.0000

XLON

05003050000131620-E0QL9RExDoXn

13:26:05

66

5,076.0000

XLON

05003050000132405-E0QL9RExDoXp

13:27:59

103

5,076.0000

XLON

05003050000132522-E0QL9RExDqhg

13:27:59

61

5,076.0000

XLON

05003050000133133-E0QL9RExDqhi

13:30:32

213

5,076.0000

XLON

07003070000135202-E0QL9RExDt8y

13:32:26

197

5,076.0000

XLON

07003070000138413-E0QL9RExDvG6

13:32:58

37

5,078.0000

XLON

07003070000138750-E0QL9RExDvmf

13:32:58

182

5,078.0000

XLON

07003070000138750-E0QL9RExDvmh

13:33:03

200

5,076.0000

XLON

07003070000138544-E0QL9RExDvrI

13:35:07

151

5,074.0000

XLON

07003070000139605-E0QL9RExDxe9

13:35:12

154

5,072.0000

XLON

05003050000139108-E0QL9RExDxi4

13:35:12

10

5,072.0000

XLON

05003050000139108-E0QL9RExDxi6

13:38:14

108

5,076.0000

XLON

05003050000140717-E0QL9RExE1TX

13:38:14

149

5,076.0000

XLON

05003050000141008-E0QL9RExE1TZ

13:40:13

81

5,080.0000

XLON

07003070000142756-E0QL9RExE3De

13:41:57

167

5,080.0000

XLON

05003050000142674-E0QL9RExE4da

13:42:58

176

5,082.0000

XLON

07003070000144125-E0QL9RExE5dl

13:42:58

54

5,082.0000

XLON

07003070000144125-E0QL9RExE5dn

13:44:21

174

5,082.0000

XLON

07003070000144774-E0QL9RExE71p

13:44:56

212

5,080.0000

XLON

05003050000143399-E0QL9RExE7VM

13:47:17

116

5,080.0000

XLON

07003070000145695-E0QL9RExEA2q

13:47:17

81

5,080.0000

XLON

07003070000145695-E0QL9RExEA2b

13:47:41

50

5,082.0000

XLON

05003050000145889-E0QL9RExEARz

13:47:41

100

5,082.0000

XLON

05003050000145889-E0QL9RExEAS1

13:48:45

152

5,082.0000

XLON

05003050000146360-E0QL9RExEBGa

13:50:09

131

5,084.0000

XLON

05003050000146693-E0QL9RExEC59

13:51:01

57

5,084.0000

XLON

07003070000148039-E0QL9RExECmG

13:51:12

157

5,082.0000

XLON

07003070000147228-E0QL9RExED0K

13:52:58

88

5,080.0000

XLON

05003050000148367-E0QL9RExEG3X

13:52:58

56

5,080.0000

XLON

05003050000148367-E0QL9RExEG3Z

13:52:58

8

5,080.0000

XLON

05003050000148367-E0QL9RExEG3b

13:53:09

155

5,078.0000

XLON

05003050000145163-E0QL9RExEGJh

13:56:52

152

5,080.0000

XLON

05003050000150073-E0QL9RExEM4H

13:58:32

49

5,080.0000

XLON

05003050000150073-E0QL9RExENiI

13:58:32

67

5,080.0000

XLON

05003050000150581-E0QL9RExENiM

13:59:39

68

5,086.0000

XLON

05003050000151596-E0QL9RExEOrH

13:59:39

51

5,086.0000

XLON

05003050000151596-E0QL9RExEOrJ

13:59:56

37

5,086.0000

XLON

07003070000152194-E0QL9RExEPAp

13:59:56

71

5,086.0000

XLON

07003070000152194-E0QL9RExEPAr

14:00:00

229

5,082.0000

XLON

07003070000152057-E0QL9RExEPJf

14:01:20

204

5,088.0000

XLON

05003050000152357-E0QL9RExEQvV

14:01:28

68

5,086.0000

XLON

05003050000152219-E0QL9RExERIn

14:01:28

46

5,086.0000

XLON

05003050000152219-E0QL9RExERIr

14:02:33

145

5,086.0000

XLON

05003050000152219-E0QL9RExESWg

14:02:58

183

5,086.0000

XLON

07003070000153657-E0QL9RExET0q

14:02:58

25

5,088.0000

XLON

07003070000153800-E0QL9RExET0d

14:02:58

38

5,088.0000

XLON

07003070000153800-E0QL9RExET0f

14:02:58

106

5,088.0000

XLON

07003070000153800-E0QL9RExET0h

14:05:00

180

5,086.0000

XLON

05003050000154006-E0QL9RExEV1c

14:05:02

6

5,084.0000

XLON

07003070000154510-E0QL9RExEV7m

14:05:02

162

5,084.0000

XLON

07003070000154510-E0QL9RExEV7g

14:09:01

44

5,084.0000

XLON

05003050000156308-E0QL9RExEaPP

14:09:16

160

5,082.0000

XLON

07003070000156594-E0QL9RExEaxY

14:09:35

108

5,080.0000

XLON

05003050000154985-E0QL9RExEbh6

14:09:50

15

5,078.0000

XLON

07003070000157167-E0QL9RExEc9i

14:10:07

30

5,078.0000

XLON

07003070000157167-E0QL9RExEcbC

14:10:07

30

5,078.0000

XLON

07003070000157167-E0QL9RExEcap

14:10:12

121

5,078.0000

XLON

07003070000157167-E0QL9RExEciF

14:11:35

11

5,078.0000

XLON

07003070000158464-E0QL9RExEeIs

14:11:35

44

5,078.0000

XLON

07003070000158464-E0QL9RExEeIu

14:11:35

18

5,078.0000

XLON

07003070000158464-E0QL9RExEeIw

14:11:52

100

5,076.0000

XLON

05003050000157544-E0QL9RExEefj

14:14:21

38

5,082.0000

XLON

05003050000159049-E0QL9RExEhJo

14:14:21

10

5,082.0000

XLON

05003050000159049-E0QL9RExEhJq

14:14:25

48

5,080.0000

XLON

07003070000159174-E0QL9RExEhMT

14:14:38

132

5,080.0000

XLON

07003070000159174-E0QL9RExEhWE

14:15:12

167

5,078.0000

XLON

07003070000158908-E0QL9RExEhxb

14:16:26

222

5,078.0000

XLON

07003070000160570-E0QL9RExEjDY

14:16:26

12

5,078.0000

XLON

07003070000160570-E0QL9RExEjDa

14:16:26

5

5,078.0000

XLON

07003070000160570-E0QL9RExEjDc

14:16:40

222

5,076.0000

XLON

05003050000159865-E0QL9RExEjPd

14:18:20

7

5,072.0000

XLON

07003070000161195-E0QL9RExElFa

14:18:20

182

5,072.0000

XLON

07003070000161195-E0QL9RExElFF

14:18:20

162

5,074.0000

XLON

05003050000160628-E0QL9RExElEe

14:19:48

133

5,072.0000

XLON

05003050000161293-E0QL9RExEnRy

14:19:48

49

5,072.0000

XLON

07003070000161878-E0QL9RExEnRw

14:19:48

133

5,072.0000

XLON

07003070000161878-E0QL9RExEnQe

14:21:56

137

5,076.0000

XLON

07003070000162995-E0QL9RExEpuN

14:22:03

148

5,074.0000

XLON

05003050000162139-E0QL9RExEq8p

14:23:50

160

5,070.0000

XLON

07003070000163538-E0QL9RExEsKB

14:24:37

138

5,070.0000

XLON

05003050000163764-E0QL9RExEtLM

14:27:11

305

5,086.0000

XLON

05003050000165385-E0QL9RExExln

14:27:41

13

5,086.0000

XLON

07003070000166408-E0QL9RExEyqT

14:27:53

139

5,084.0000

XLON

05003050000165192-E0QL9RExEzLq

14:27:53

103

5,084.0000

XLON

07003070000165771-E0QL9RExEzLs

14:28:02

38

5,082.0000

XLON

07003070000166000-E0QL9RExEzxT

14:28:02

180

5,082.0000

XLON

07003070000166000-E0QL9RExEzxM

14:28:30

246

5,080.0000

XLON

05003050000166119-E0QL9RExF1RQ

14:28:41

5

5,076.0000

XLON

07003070000166742-E0QL9RExF287

14:28:41

255

5,076.0000

XLON

07003070000166742-E0QL9RExF28C

14:29:29

258

5,072.0000

XLON

07003070000167990-E0QL9RExF3qV

14:29:42

163

5,076.0000

XLON

07003070000168214-E0QL9RExF4Gh

14:29:42

53

5,076.0000

XLON

07003070000168214-E0QL9RExF4Gj

14:30:30

72

5,078.0000

XLON

07003070000169315-E0QL9RExF9CL

14:31:02

289

5,074.0000

XLON

05003050000171359-E0QL9RExFBxr

14:32:47

385

5,086.0000

XLON

07003070000174843-E0QL9RExFOEA

14:32:50

77

5,084.0000

XLON

05003050000174204-E0QL9RExFOWy

14:32:55

230

5,080.0000

XLON

07003070000175181-E0QL9RExFOyh

14:32:55

226

5,082.0000

XLON

07003070000174272-E0QL9RExFOwo

14:34:29

302

5,082.0000

XLON

07003070000178002-E0QL9RExFX3a

14:35:05

302

5,080.0000

XLON

05003050000177353-E0QL9RExFZjc

14:36:03

186

5,070.0000

XLON

07003070000180714-E0QL9RExFehO

14:36:03

186

5,072.0000

XLON

05003050000180017-E0QL9RExFefo

14:37:59

62

5,072.0000

XLON

07003070000183743-E0QL9RExFlhQ

14:37:59

32

5,072.0000

XLON

07003070000183743-E0QL9RExFlhS

14:38:13

141

5,068.0000

XLON

07003070000183744-E0QL9RExFmSt

14:38:13

261

5,070.0000

XLON

05003050000182640-E0QL9RExFmSQ

14:40:13

46

5,070.0000

XLON

07003070000185677-E0QL9RExFsBr

14:40:13

108

5,070.0000

XLON

05003050000184997-E0QL9RExFsBj

14:40:13

52

5,070.0000

XLON

07003070000185677-E0QL9RExFsBl

14:41:40

266

5,068.0000

XLON

05003050000184875-E0QL9RExFwIM

14:41:40

251

5,066.0000

XLON

07003070000187449-E0QL9RExFwIg

14:43:34

246

5,070.0000

XLON

05003050000189921-E0QL9RExG37L

14:45:05

226

5,076.0000

XLON

05003050000191812-E0QL9RExG6yn

14:45:17

271

5,074.0000

XLON

05003050000191077-E0QL9RExG7a0

14:45:22

226

5,070.0000

XLON

07003070000192089-E0QL9RExG88J

14:46:19

121

5,068.0000

XLON

05003050000194227-E0QL9RExGBaC

14:46:19

70

5,068.0000

XLON

05003050000194227-E0QL9RExGBaE

14:48:02

246

5,076.0000

XLON

05003050000196202-E0QL9RExGG8B

14:49:56

137

5,076.0000

XLON

07003070000199054-E0QL9RExGKqV

14:51:02

225

5,076.0000

XLON

07003070000199973-E0QL9RExGO1s

14:51:02

159

5,076.0000

XLON

07003070000199973-E0QL9RExGO1u

14:51:04

271

5,074.0000

XLON

07003070000196710-E0QL9RExGO8W

14:51:53

188

5,072.0000

XLON

07003070000196467-E0QL9RExGQ3B

14:54:10

216

5,072.0000

XLON

05003050000202029-E0QL9RExGTx6

14:54:23

24

5,072.0000

XLON

05003050000202029-E0QL9RExGUTS

14:54:23

193

5,072.0000

XLON

07003070000202838-E0QL9RExGUTU

14:54:39

146

5,072.0000

XLON

07003070000203195-E0QL9RExGV2F

14:55:14

240

5,070.0000

XLON

07003070000201474-E0QL9RExGWBu

14:56:00

61

5,072.0000

XLON

05003050000203498-E0QL9RExGXmu

14:56:55

125

5,074.0000

XLON

05003050000204169-E0QL9RExGZCX

14:56:56

249

5,072.0000

XLON

07003070000204145-E0QL9RExGZEq

14:56:56

153

5,074.0000

XLON

05003050000204169-E0QL9RExGZEN

14:59:20

134

5,074.0000

XLON

05003050000204892-E0QL9RExGdVl

14:59:20

123

5,074.0000

XLON

05003050000204892-E0QL9RExGdVj

14:59:42

81

5,072.0000

XLON

05003050000203728-E0QL9RExGdzd

14:59:42

186

5,072.0000

XLON

07003070000205524-E0QL9RExGdzl

15:01:43

74

5,080.0000

XLON

05003050000209863-E0QL9RExGi24

15:02:22

137

5,080.0000

XLON

05003050000210422-E0QL9RExGjtj

15:02:22

125

5,080.0000

XLON

07003070000211011-E0QL9RExGjth

15:02:31

268

5,078.0000

XLON

05003050000210164-E0QL9RExGkDh

15:03:02

153

5,076.0000

XLON

05003050000209750-E0QL9RExGlqT

15:03:02

90

5,076.0000

XLON

07003070000210330-E0QL9RExGlqV

15:04:23

254

5,076.0000

XLON

05003050000212381-E0QL9RExGqjd

15:04:33

253

5,074.0000

XLON

05003050000212057-E0QL9RExGrmN

15:04:44

178

5,072.0000

XLON

07003070000212610-E0QL9RExGsVs

15:05:50

211

5,070.0000

XLON

05003050000213816-E0QL9RExGvkn

15:06:01

84

5,070.0000

XLON

07003070000214736-E0QL9RExGwCO

15:06:50

266

5,070.0000

XLON

07003070000215170-E0QL9RExGzkk

15:09:36

267

5,074.0000

XLON

07003070000216775-E0QL9RExH7Rp

15:09:36

88

5,074.0000

XLON

07003070000217918-E0QL9RExH7Rv

15:11:09

317

5,074.0000

XLON

05003050000218763-E0QL9RExHCDZ

15:11:36

211

5,072.0000

XLON

07003070000216571-E0QL9RExHDSl

15:11:36

127

5,072.0000

XLON

05003050000217181-E0QL9RExHDSv

15:12:33

128

5,070.0000

XLON

05003050000217354-E0QL9RExHGT1

15:12:43

233

5,070.0000

XLON

05003050000220276-E0QL9RExHGwN

15:13:02

68

5,070.0000

XLON

05003050000220636-E0QL9RExHHq2

15:13:03

168

5,068.0000

XLON

05003050000219401-E0QL9RExHHro

15:15:28

223

5,072.0000

XLON

05003050000222506-E0QL9RExHO6V

15:16:19

309

5,072.0000

XLON

07003070000223817-E0QL9RExHQAK

15:18:01

204

5,070.0000

XLON

07003070000225069-E0QL9RExHTft

15:18:04

63

5,064.0000

XLON

05003050000224738-E0QL9RExHTs7

15:18:04

142

5,066.0000

XLON

07003070000224563-E0QL9RExHTrR

15:18:04

228

5,068.0000

XLON

07003070000222290-E0QL9RExHTqi

15:18:49

252

5,060.0000

XLON

07003070000225682-E0QL9RExHWHK

15:21:47

97

5,064.0000

XLON

05003050000227025-E0QL9RExHcJV

15:21:47

120

5,064.0000

XLON

07003070000227538-E0QL9RExHcJX

15:21:47

20

5,064.0000

XLON

07003070000227538-E0QL9RExHcJZ

15:23:32

309

5,070.0000

XLON

07003070000229317-E0QL9RExHg2Q

15:23:32

65

5,070.0000

XLON

07003070000229662-E0QL9RExHg2W

15:23:32

65

5,070.0000

XLON

07003070000229728-E0QL9RExHg2Y

15:24:56

62

5,072.0000

XLON

05003050000231012-E0QL9RExHj1e

15:24:56

166

5,072.0000

XLON

05003050000231012-E0QL9RExHj1g

15:25:52

100

5,072.0000

XLON

05003050000231913-E0QL9RExHkXk

15:26:12

209

5,072.0000

XLON

05003050000231913-E0QL9RExHl4J

15:26:26

211

5,070.0000

XLON

07003070000232808-E0QL9RExHlOt

15:27:14

81

5,068.0000

XLON

05003050000228798-E0QL9RExHmVf

15:27:14

112

5,068.0000

XLON

07003070000229315-E0QL9RExHmVd

15:27:14

70

5,068.0000

XLON

05003050000229247-E0QL9RExHmVh

15:27:14

64

5,068.0000

XLON

07003070000229941-E0QL9RExHmVj

15:28:22

245

5,072.0000

XLON

07003070000234531-E0QL9RExHort

15:28:28

288

5,070.0000

XLON

05003050000233511-E0QL9RExHpEv

15:30:00

204

5,072.0000

XLON

07003070000235720-E0QL9RExHs7A

15:31:36

204

5,076.0000

XLON

07003070000237145-E0QL9RExHvO8

15:31:53

150

5,076.0000

XLON

05003050000236976-E0QL9RExHvv6

15:32:43

186

5,074.0000

XLON

07003070000236918-E0QL9RExHxjY

15:33:07

148

5,074.0000

XLON

05003050000237660-E0QL9RExHyGj

15:34:39

71

5,078.0000

XLON

05003050000238934-E0QL9RExI1m9

15:34:39

214

5,078.0000

XLON

05003050000238934-E0QL9RExI1mB

15:34:56

94

5,078.0000

XLON

07003070000239670-E0QL9RExI2Q5

15:35:14

82

5,076.0000

XLON

05003050000238744-E0QL9RExI2xG

15:35:22

168

5,076.0000

XLON

05003050000238744-E0QL9RExI3Lc

15:36:50

205

5,078.0000

XLON

05003050000240538-E0QL9RExI68a

15:37:09

130

5,082.0000

XLON

05003050000240724-E0QL9RExI6WH

15:37:24

184

5,080.0000

XLON

07003070000241105-E0QL9RExI6yG

15:37:24

121

5,080.0000

XLON

07003070000241259-E0QL9RExI6yQ

15:37:42

124

5,080.0000

XLON

05003050000241201-E0QL9RExI7g0

15:37:42

204

5,080.0000

XLON

05003050000241201-E0QL9RExI7fv

15:37:44

87

5,078.0000

XLON

05003050000240811-E0QL9RExI7lr

15:37:45

267

5,076.0000

XLON

07003070000241724-E0QL9RExI7o8

15:37:45

118

5,076.0000

XLON

05003050000241123-E0QL9RExI7nd

15:42:00

315

5,076.0000

XLON

07003070000244736-E0QL9RExIE5y

15:42:11

299

5,074.0000

XLON

07003070000242820-E0QL9RExIESg

15:43:57

377

5,072.0000

XLON

05003050000244763-E0QL9RExIH16

15:45:52

91

5,068.0000

XLON

07003070000245363-E0QL9RExIKFS

15:45:52

235

5,068.0000

XLON

07003070000245363-E0QL9RExIKFC

15:45:52

270

5,070.0000

XLON

07003070000246484-E0QL9RExIKE3

15:46:03

231

5,070.0000

XLON

05003050000246945-E0QL9RExIKVX

15:47:04

65

5,078.0000

XLON

05003050000247257-E0QL9RExILlt

15:47:04

156

5,078.0000

XLON

07003070000247901-E0QL9RExILlv

15:47:59

17

5,078.0000

XLON

05003050000248350-E0QL9RExIN3d

15:47:59

259

5,078.0000

XLON

05003050000248350-E0QL9RExIN3N

15:49:57

266

5,082.0000

XLON

07003070000250277-E0QL9RExIPTE

15:50:00

244

5,080.0000

XLON

05003050000249505-E0QL9RExIPWl

15:51:02

89

5,080.0000

XLON

05003050000250830-E0QL9RExIRLW

15:51:02

210

5,080.0000

XLON

05003050000250830-E0QL9RExIRLY

15:52:42

55

5,080.0000

XLON

07003070000252715-E0QL9RExIU1i

15:52:42

222

5,080.0000

XLON

07003070000252715-E0QL9RExIU1k

15:54:09

222

5,078.0000

XLON

07003070000250278-E0QL9RExIWMV

15:58:33

171

5,074.0000

XLON

07003070000256373-E0QL9RExId9Z

15:58:33

253

5,078.0000

XLON

05003050000253201-E0QL9RExId8A

15:58:33

78

5,078.0000

XLON

07003070000255658-E0QL9RExId8G

15:58:33

151

5,078.0000

XLON

05003050000254193-E0QL9RExId8C

15:58:33

183

5,078.0000

XLON

05003050000255459-E0QL9RExId8I

15:58:33

66

5,078.0000

XLON

05003050000255543-E0QL9RExId8K

15:58:33

6

5,078.0000

XLON

05003050000255753-E0QL9RExId8M

15:58:33

238

5,078.0000

XLON

05003050000255753-E0QL9RExId8O

15:58:33

112

5,076.0000

XLON

07003070000252752-E0QL9RExId8y

15:58:33

62

5,076.0000

XLON

07003070000254337-E0QL9RExId92

15:58:33

108

5,076.0000

XLON

07003070000254790-E0QL9RExId94

16:00:31

210

5,078.0000

XLON

05003050000257107-E0QL9RExIgMb

16:00:31

118

5,078.0000

XLON

07003070000256785-E0QL9RExIgMX

16:02:17

406

5,078.0000

XLON

07003070000258201-E0QL9RExIisj

16:02:47

432

5,078.0000

XLON

05003050000258723-E0QL9RExIjiS

16:02:48

103

5,076.0000

XLON

05003050000256320-E0QL9RExIjkO

16:02:48

105

5,076.0000

XLON

07003070000257730-E0QL9RExIjkQ

16:03:28

130

5,074.0000

XLON

07003070000257356-E0QL9RExIkuv

16:04:58

136

5,076.0000

XLON

05003050000260558-E0QL9RExInJh

16:05:47

357

5,074.0000

XLON

05003050000260383-E0QL9RExIom1

16:06:50

318

5,074.0000

XLON

05003050000261253-E0QL9RExIqch

16:08:37

99

5,072.0000

XLON

07003070000260880-E0QL9RExItpw

16:09:23

16

5,076.0000

XLON

07003070000264746-E0QL9RExIvH2

16:09:23

26

5,076.0000

XLON

07003070000264746-E0QL9RExIvH4

16:09:23

201

5,076.0000

XLON

07003070000264746-E0QL9RExIvH6

16:09:57

80

5,076.0000

XLON

05003050000264404-E0QL9RExIwAx

16:09:57

186

5,076.0000

XLON

05003050000264404-E0QL9RExIwAz

16:10:05

262

5,074.0000

XLON

05003050000263798-E0QL9RExIwOb

16:11:21

89

5,072.0000

XLON

07003070000260880-E0QL9RExIyQj

16:11:21

70

5,072.0000

XLON

07003070000263533-E0QL9RExIyQl

16:11:21

136

5,072.0000

XLON

07003070000265837-E0QL9RExIyQp

16:12:02

127

5,072.0000

XLON

05003050000265370-E0QL9RExIzoF

16:12:02

282

5,072.0000

XLON

05003050000265847-E0QL9RExIzoL

16:14:03

244

5,082.0000

XLON

07003070000268000-E0QL9RExJ3JY

16:14:20

197

5,080.0000

XLON

05003050000266884-E0QL9RExJ3hu

16:14:20

124

5,080.0000

XLON

07003070000267583-E0QL9RExJ3hs

16:15:49

232

5,084.0000

XLON

07003070000268841-E0QL9RExJ6M1

16:15:49

45

5,084.0000

XLON

05003050000268151-E0QL9RExJ6M3

16:15:49

90

5,084.0000

XLON

05003050000268151-E0QL9RExJ6M5

16:15:49

61

5,084.0000

XLON

05003050000268156-E0QL9RExJ6M9

16:16:00

116

5,082.0000

XLON

05003050000268149-E0QL9RExJ6fk

16:16:37

267

5,084.0000

XLON

05003050000268200-E0QL9RExJ7s4

16:16:37

82

5,084.0000

XLON

05003050000268200-E0QL9RExJ7s6

16:16:37

49

5,084.0000

XLON

05003050000268200-E0QL9RExJ7s8

16:16:45

135

5,080.0000

XLON

07003070000268546-E0QL9RExJ8Ak

16:16:45

1

5,080.0000

XLON

07003070000268888-E0QL9RExJ8Am

16:16:45

521

5,082.0000

XLON

07003070000268858-E0QL9RExJ896

16:18:12

200

5,084.0000

XLON

07003070000268944-E0QL9RExJAqp

16:18:31

230

5,084.0000

XLON

07003070000268944-E0QL9RExJBYj

16:19:28

542

5,084.0000

XLON

07003070000269019-E0QL9RExJDH4

16:22:12

334

5,088.0000

XLON

05003050000268438-E0QL9RExJIIv

16:23:23

133

5,088.0000

XLON

05003050000268451-E0QL9RExJKea

16:23:23

239

5,088.0000

XLON

07003070000269146-E0QL9RExJKec

16:23:31

243

5,086.0000

XLON

05003050000268380-E0QL9RExJKwl

16:23:35

59

5,086.0000

XLON

05003050000268380-E0QL9RExJL6V

16:24:49

253

5,086.0000

XLON

07003070000269225-E0QL9RExJMrR

16:24:54

80

5,084.0000

XLON

05003050000268510-E0QL9RExJN4p

16:24:54

69

5,084.0000

XLON

07003070000269177-E0QL9RExJN4n

16:24:54

75

5,084.0000

XLON

07003070000269180-E0QL9RExJN4r

16:25:57

267

5,086.0000

XLON

07003070000269297-E0QL9RExJP71

16:25:57

37

5,086.0000

XLON

07003070000269297-E0QL9RExJP73

16:26:02

299

5,084.0000

XLON

07003070000269284-E0QL9RExJPMO

16:26:02

70

5,084.0000

XLON

07003070000269294-E0QL9RExJPMQ

16:26:19

345

5,086.0000

XLON

05003050000268665-E0QL9RExJPpW

16:26:24

54

5,086.0000

XLON

05003050000268665-E0QL9RExJPyb

16:27:06

72

5,084.0000

XLON

07003070000269307-E0QL9RExJRFj

16:27:22

139

5,086.0000

XLON

07003070000269359-E0QL9RExJRbO

16:27:55

212

5,086.0000

XLON

05003050000268728-E0QL9RExJSbl

16:28:39

84

5,082.0000

XLON

05003050000268570-E0QL9RExJUDK

16:28:39

129

5,082.0000

XLON

05003050000268570-E0QL9RExJUD6

16:28:45

64

5,080.0000

XLON

07003070000269379-E0QL9RExJUR0

 

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
 
 
POSAKCBBOBKDOBD

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,484.13
Change-295.98