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

25th Feb 2026 07:00

RNS Number : 2313U
Ashtead Group PLC
25 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 24 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:

88,995

 

 

Date of transaction:

24 February 2026

 

 

Average price paid per share (pence):

5,152.1421

 

 

Lowest price paid per share (pence):

5,082.0000

 

 

Highest price paid per share (pence):

5,320.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 413,964,085 (excluding Treasury shares), and the Company will hold 37,390,748 ordinary shares in Treasury.

 

The figure of 413,964,085 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

08:01:09

272

5,118.0000

XLON

05003050000000090-E0QOmEeaklAN

08:01:09

365

5,122.0000

XLON

05003050000000097-E0QOmEeakl9G

08:01:09

117

5,124.0000

XLON

07003070000000097-E0QOmEeakl8g

08:01:09

181

5,124.0000

XLON

07003070000000097-E0QOmEeakl8i

08:01:09

67

5,124.0000

XLON

07003070000000097-E0QOmEeakl8k

08:01:10

37

5,118.0000

XLON

05003050000000090-E0QOmEeaklAo

08:02:58

360

5,136.0000

XLON

05003050000000167-E0QOmEeakqAC

08:04:16

257

5,140.0000

XLON

07003070000000191-E0QOmEeaksrl

08:04:16

188

5,138.0000

XLON

05003050000000204-E0QOmEeakss3

08:05:25

19

5,138.0000

XLON

07003070000000248-E0QOmEeakvWd

08:05:25

142

5,138.0000

XLON

07003070000000248-E0QOmEeakvWf

08:05:25

58

5,138.0000

XLON

07003070000000248-E0QOmEeakvWh

08:05:35

282

5,130.0000

XLON

05003050000000212-E0QOmEeakwEK

08:06:22

228

5,128.0000

XLON

05003050000000287-E0QOmEeakzCy

08:06:33

144

5,128.0000

XLON

07003070000000304-E0QOmEeakzhA

08:08:43

244

5,126.0000

XLON

07003070000000206-E0QOmEeal41h

08:08:44

194

5,120.0000

XLON

05003050000000288-E0QOmEeal4Cs

08:08:44

19

5,120.0000

XLON

05003050000000288-E0QOmEeal4Cc

08:09:00

190

5,114.0000

XLON

07003070000000332-E0QOmEeal5ED

08:09:21

200

5,116.0000

XLON

07003070000000353-E0QOmEeal6JT

08:09:42

171

5,114.0000

XLON

07003070000000360-E0QOmEeal7j1

08:10:20

209

5,110.0000

XLON

07003070000000358-E0QOmEeal9MG

08:10:23

185

5,108.0000

XLON

05003050000000347-E0QOmEeal9QI

08:11:39

177

5,102.0000

XLON

07003070000000427-E0QOmEealCY7

08:12:05

17

5,106.0000

XLON

07003070000000434-E0QOmEealDQm

08:12:05

113

5,106.0000

XLON

07003070000000434-E0QOmEealDQo

08:12:41

17

5,106.0000

XLON

05003050000000425-E0QOmEealEtQ

08:12:41

55

5,106.0000

XLON

05003050000000425-E0QOmEealEtS

08:12:41

122

5,106.0000

XLON

05003050000000425-E0QOmEealEtU

08:13:04

44

5,110.0000

XLON

05003050000000442-E0QOmEealFmW

08:13:52

8

5,118.0000

XLON

05003050000000468-E0QOmEealI14

08:13:52

135

5,118.0000

XLON

05003050000000468-E0QOmEealI19

08:15:26

212

5,140.0000

XLON

07003070000000838-E0QOmEealNIe

08:15:55

266

5,140.0000

XLON

05003050000000976-E0QOmEealO62

08:16:06

195

5,140.0000

XLON

07003070000001126-E0QOmEealOVc

08:16:17

9

5,140.0000

XLON

05003050000001289-E0QOmEealP3s

08:16:33

3

5,142.0000

XLON

07003070000001396-E0QOmEealPvz

08:17:07

69

5,142.0000

XLON

07003070000001497-E0QOmEealR2e

08:17:07

126

5,142.0000

XLON

07003070000001497-E0QOmEealR2i

08:17:08

177

5,140.0000

XLON

05003050000001524-E0QOmEealR5W

08:17:48

212

5,138.0000

XLON

07003070000001855-E0QOmEealSpM

08:17:53

130

5,136.0000

XLON

05003050000000801-E0QOmEealSyM

08:17:53

82

5,136.0000

XLON

05003050000000801-E0QOmEealSxy

08:18:22

266

5,136.0000

XLON

07003070000002002-E0QOmEealUB0

08:18:44

90

5,130.0000

XLON

07003070000001828-E0QOmEealVBq

08:18:44

38

5,130.0000

XLON

07003070000001828-E0QOmEealVBx

08:18:44

49

5,130.0000

XLON

07003070000001828-E0QOmEealVBf

08:19:27

177

5,116.0000

XLON

07003070000002430-E0QOmEealWpA

08:19:54

111

5,114.0000

XLON

05003050000002821-E0QOmEealXl0

08:20:22

212

5,112.0000

XLON

05003050000002648-E0QOmEealYNJ

08:20:30

195

5,106.0000

XLON

07003070000002617-E0QOmEealYe8

08:21:18

145

5,112.0000

XLON

07003070000003403-E0QOmEeala66

08:22:45

50

5,124.0000

XLON

05003050000003924-E0QOmEealdUe

08:22:45

123

5,124.0000

XLON

05003050000003924-E0QOmEealdRr

08:22:57

168

5,124.0000

XLON

05003050000004031-E0QOmEealdhe

08:23:34

114

5,122.0000

XLON

05003050000003823-E0QOmEealf2I

08:24:00

202

5,124.0000

XLON

07003070000004240-E0QOmEealfqV

08:24:52

132

5,124.0000

XLON

05003050000004511-E0QOmEealhSJ

08:25:56

194

5,140.0000

XLON

05003050000004933-E0QOmEealipo

08:26:31

111

5,138.0000

XLON

07003070000004797-E0QOmEealk2P

08:26:31

18

5,138.0000

XLON

07003070000004797-E0QOmEealk2T

08:27:27

16

5,144.0000

XLON

05003050000005446-E0QOmEealll5

08:29:05

139

5,144.0000

XLON

05003050000005446-E0QOmEealoBQ

08:29:13

203

5,142.0000

XLON

05003050000005320-E0QOmEealoSQ

08:30:14

114

5,144.0000

XLON

05003050000006242-E0QOmEealq4x

08:30:14

25

5,144.0000

XLON

05003050000006242-E0QOmEealq5G

08:30:50

142

5,148.0000

XLON

07003070000006433-E0QOmEealrB3

08:30:56

155

5,144.0000

XLON

05003050000006314-E0QOmEealrNL

08:31:52

131

5,148.0000

XLON

05003050000006787-E0QOmEealsKn

08:31:58

169

5,148.0000

XLON

07003070000006756-E0QOmEealsQG

08:31:59

144

5,146.0000

XLON

07003070000006622-E0QOmEealsR4

08:32:04

141

5,144.0000

XLON

05003050000006692-E0QOmEealsbW

08:32:04

41

5,144.0000

XLON

05003050000006692-E0QOmEealsba

08:32:44

87

5,140.0000

XLON

07003070000006818-E0QOmEealtT6

08:32:44

65

5,140.0000

XLON

07003070000006977-E0QOmEealtTA

08:32:45

37

5,140.0000

XLON

07003070000007002-E0QOmEealtUn

08:33:23

140

5,140.0000

XLON

05003050000007237-E0QOmEealuAj

08:34:00

123

5,138.0000

XLON

07003070000007118-E0QOmEealuwW

08:35:01

157

5,136.0000

XLON

07003070000007021-E0QOmEealw2t

08:35:01

168

5,138.0000

XLON

07003070000007503-E0QOmEealw29

08:36:35

166

5,134.0000

XLON

07003070000008338-E0QOmEealxso

08:37:00

155

5,134.0000

XLON

07003070000008413-E0QOmEealyIM

08:38:02

155

5,140.0000

XLON

07003070000008705-E0QOmEealzQO

08:38:05

143

5,136.0000

XLON

05003050000008786-E0QOmEealzUD

08:38:06

129

5,134.0000

XLON

05003050000008807-E0QOmEealzYS

08:38:37

129

5,132.0000

XLON

07003070000008755-E0QOmEeam0Ey

08:38:42

86

5,130.0000

XLON

07003070000008879-E0QOmEeam0K4

08:39:38

142

5,128.0000

XLON

05003050000009153-E0QOmEeam0zZ

08:40:15

129

5,126.0000

XLON

05003050000008846-E0QOmEeam1XT

08:41:54

177

5,126.0000

XLON

05003050000009535-E0QOmEeam3IV

08:42:28

162

5,126.0000

XLON

07003070000009773-E0QOmEeam3ip

08:42:51

59

5,128.0000

XLON

05003050000010023-E0QOmEeam47M

08:42:51

83

5,128.0000

XLON

05003050000010023-E0QOmEeam47O

08:43:07

34

5,128.0000

XLON

07003070000009936-E0QOmEeam4KM

08:43:07

47

5,128.0000

XLON

07003070000009936-E0QOmEeam4KO

08:43:39

28

5,128.0000

XLON

07003070000010104-E0QOmEeam4pq

08:43:59

98

5,126.0000

XLON

05003050000010197-E0QOmEeam50q

08:44:25

164

5,126.0000

XLON

07003070000010300-E0QOmEeam5dy

08:45:18

123

5,128.0000

XLON

05003050000010588-E0QOmEeam6PK

08:46:18

42

5,126.0000

XLON

07003070000010336-E0QOmEeam7Tt

08:46:29

75

5,126.0000

XLON

07003070000010336-E0QOmEeam7ep

08:46:50

23

5,126.0000

XLON

07003070000010877-E0QOmEeam7xL

08:46:50

48

5,126.0000

XLON

07003070000010877-E0QOmEeam7xN

08:47:06

47

5,126.0000

XLON

05003050000011100-E0QOmEeam8Ay

08:47:06

12

5,126.0000

XLON

05003050000011100-E0QOmEeam8B0

08:47:06

44

5,126.0000

XLON

05003050000011100-E0QOmEeam8B2

08:48:50

129

5,126.0000

XLON

05003050000011326-E0QOmEeam9BC

08:49:02

197

5,126.0000

XLON

07003070000011656-E0QOmEeam9Gq

08:49:22

12

5,126.0000

XLON

07003070000011740-E0QOmEeam9gb

08:49:38

118

5,124.0000

XLON

05003050000009501-E0QOmEeam9vg

08:49:38

56

5,126.0000

XLON

07003070000011840-E0QOmEeam9uB

08:50:06

167

5,128.0000

XLON

05003050000012117-E0QOmEeamAVP

08:50:22

204

5,124.0000

XLON

05003050000012111-E0QOmEeamAoH

08:51:05

155

5,124.0000

XLON

07003070000012238-E0QOmEeamBRC

08:52:06

13

5,124.0000

XLON

05003050000012648-E0QOmEeamBxX

08:52:06

44

5,124.0000

XLON

05003050000012648-E0QOmEeamBxZ

08:52:06

21

5,124.0000

XLON

05003050000012648-E0QOmEeamBxb

08:52:48

65

5,124.0000

XLON

05003050000012701-E0QOmEeamCaC

08:53:55

144

5,122.0000

XLON

05003050000012432-E0QOmEeamDIu

08:53:58

139

5,120.0000

XLON

07003070000012077-E0QOmEeamDTt

08:54:51

147

5,120.0000

XLON

05003050000013196-E0QOmEeamEAb

08:56:41

140

5,120.0000

XLON

07003070000013475-E0QOmEeamFjR

08:56:51

124

5,118.0000

XLON

05003050000013406-E0QOmEeamFpz

08:56:57

125

5,118.0000

XLON

07003070000013754-E0QOmEeamFvQ

08:58:37

131

5,118.0000

XLON

07003070000014072-E0QOmEeamHLb

08:58:49

113

5,116.0000

XLON

05003050000013697-E0QOmEeamHaK

08:58:57

202

5,116.0000

XLON

07003070000014207-E0QOmEeamHlb

08:59:45

119

5,116.0000

XLON

07003070000014475-E0QOmEeamIf4

09:00:17

9

5,118.0000

XLON

07003070000014910-E0QOmEeamJs0

09:01:02

21

5,120.0000

XLON

07003070000016229-E0QOmEeamKkA

09:01:02

33

5,120.0000

XLON

07003070000016229-E0QOmEeamKkD

09:01:18

52

5,126.0000

XLON

05003050000016669-E0QOmEeamKzN

09:01:18

96

5,126.0000

XLON

05003050000016669-E0QOmEeamKz9

09:01:18

1

5,126.0000

XLON

05003050000016669-E0QOmEeamKzC

09:01:27

169

5,124.0000

XLON

07003070000016675-E0QOmEeamL5i

09:02:47

186

5,126.0000

XLON

07003070000017638-E0QOmEeamM55

09:03:03

125

5,126.0000

XLON

07003070000017728-E0QOmEeamMLW

09:03:03

95

5,124.0000

XLON

05003050000017644-E0QOmEeamMLf

09:03:03

42

5,124.0000

XLON

05003050000017644-E0QOmEeamMLl

09:03:15

150

5,134.0000

XLON

05003050000017856-E0QOmEeamMiS

09:05:19

161

5,134.0000

XLON

05003050000018613-E0QOmEeamON1

09:05:36

173

5,134.0000

XLON

07003070000018718-E0QOmEeamOez

09:06:37

135

5,140.0000

XLON

05003050000019262-E0QOmEeamPPr

09:06:41

93

5,138.0000

XLON

07003070000019215-E0QOmEeamPTk

09:06:42

131

5,138.0000

XLON

05003050000019279-E0QOmEeamPWf

09:07:13

134

5,134.0000

XLON

05003050000019241-E0QOmEeamPyy

09:08:27

31

5,148.0000

XLON

05003050000020018-E0QOmEeamQmo

09:08:43

162

5,148.0000

XLON

05003050000020018-E0QOmEeamR8Q

09:09:57

122

5,148.0000

XLON

07003070000020312-E0QOmEeamRzw

09:10:00

178

5,144.0000

XLON

05003050000019694-E0QOmEeamS5Z

09:10:00

152

5,146.0000

XLON

07003070000019876-E0QOmEeamS4t

09:11:30

110

5,144.0000

XLON

07003070000021174-E0QOmEeamT9q

09:11:30

77

5,144.0000

XLON

07003070000021174-E0QOmEeamT9s

09:12:06

64

5,144.0000

XLON

05003050000021616-E0QOmEeamTnT

09:12:06

56

5,144.0000

XLON

05003050000021616-E0QOmEeamTnZ

09:13:36

212

5,140.0000

XLON

07003070000020586-E0QOmEeamV37

09:13:36

142

5,142.0000

XLON

05003050000021591-E0QOmEeamV2P

09:14:57

160

5,142.0000

XLON

05003050000022510-E0QOmEeamWMo

09:15:10

90

5,138.0000

XLON

05003050000021002-E0QOmEeamWXN

09:15:10

54

5,138.0000

XLON

05003050000021002-E0QOmEeamWXP

09:17:06

130

5,138.0000

XLON

05003050000023685-E0QOmEeamYFx

09:17:06

11

5,138.0000

XLON

05003050000023685-E0QOmEeamYFz

09:17:38

24

5,136.0000

XLON

07003070000023647-E0QOmEeamYjB

09:17:38

127

5,136.0000

XLON

07003070000023647-E0QOmEeamYjD

09:17:38

203

5,138.0000

XLON

07003070000023875-E0QOmEeamYin

09:19:38

17

5,134.0000

XLON

05003050000022516-E0QOmEeamaP1

09:19:38

92

5,136.0000

XLON

05003050000024451-E0QOmEeamaOr

09:19:38

11

5,136.0000

XLON

05003050000024451-E0QOmEeamaOt

09:19:38

160

5,136.0000

XLON

05003050000024451-E0QOmEeamaOv

09:21:46

172

5,134.0000

XLON

05003050000022516-E0QOmEeamc7R

09:22:02

235

5,134.0000

XLON

05003050000025103-E0QOmEeamcIX

09:23:25

166

5,132.0000

XLON

05003050000023826-E0QOmEeamdDp

09:25:16

39

5,134.0000

XLON

07003070000026090-E0QOmEeameFD

09:25:17

16

5,134.0000

XLON

05003050000026035-E0QOmEeameFc

09:25:18

16

5,134.0000

XLON

05003050000026038-E0QOmEeameGG

09:25:18

179

5,134.0000

XLON

05003050000026038-E0QOmEeameG8

09:25:34

63

5,134.0000

XLON

05003050000026118-E0QOmEeameYu

09:25:50

181

5,134.0000

XLON

05003050000026150-E0QOmEeamege

09:26:44

187

5,132.0000

XLON

05003050000025431-E0QOmEeamfD7

09:27:06

10

5,132.0000

XLON

07003070000026637-E0QOmEeamfNN

09:27:06

88

5,132.0000

XLON

07003070000026637-E0QOmEeamfNP

09:29:12

264

5,132.0000

XLON

05003050000027009-E0QOmEeamgcw

09:29:26

143

5,130.0000

XLON

07003070000024693-E0QOmEeamgkE

09:29:26

68

5,130.0000

XLON

07003070000026684-E0QOmEeamgkG

09:30:44

137

5,132.0000

XLON

07003070000027691-E0QOmEeami2U

09:31:50

87

5,132.0000

XLON

05003050000028074-E0QOmEeamisl

09:32:45

64

5,132.0000

XLON

05003050000028074-E0QOmEeamjco

09:32:45

80

5,132.0000

XLON

05003050000028193-E0QOmEeamjcu

09:33:01

36

5,132.0000

XLON

05003050000028543-E0QOmEeamjqF

09:33:01

116

5,132.0000

XLON

05003050000028543-E0QOmEeamjqH

09:33:01

17

5,132.0000

XLON

05003050000028543-E0QOmEeamjqJ

09:33:01

59

5,132.0000

XLON

05003050000028543-E0QOmEeamjqL

09:34:07

151

5,130.0000

XLON

07003070000027857-E0QOmEeamkUk

09:34:07

95

5,130.0000

XLON

07003070000028740-E0QOmEeamkUq

09:34:26

33

5,128.0000

XLON

05003050000029126-E0QOmEeamkjJ

09:34:26

10

5,128.0000

XLON

05003050000029126-E0QOmEeamkjL

09:34:26

39

5,128.0000

XLON

05003050000029126-E0QOmEeamkjN

09:34:26

106

5,128.0000

XLON

05003050000029126-E0QOmEeamkjP

09:34:36

67

5,126.0000

XLON

07003070000028952-E0QOmEeamkoV

09:34:58

59

5,126.0000

XLON

07003070000029442-E0QOmEeaml0Z

09:34:58

15

5,126.0000

XLON

07003070000029442-E0QOmEeaml0b

09:35:09

164

5,124.0000

XLON

07003070000028626-E0QOmEeaml65

09:36:33

160

5,124.0000

XLON

05003050000030204-E0QOmEeammTl

09:36:54

162

5,124.0000

XLON

07003070000030447-E0QOmEeammfV

09:37:37

145

5,122.0000

XLON

05003050000030188-E0QOmEeamnOj

09:37:59

90

5,118.0000

XLON

05003050000030615-E0QOmEeamnc4

09:38:06

54

5,116.0000

XLON

05003050000030765-E0QOmEeamnql

09:38:14

108

5,116.0000

XLON

05003050000030765-E0QOmEeamnvt

09:38:26

24

5,116.0000

XLON

05003050000030765-E0QOmEeamo2i

09:39:45

76

5,120.0000

XLON

05003050000031284-E0QOmEeamonG

09:39:45

145

5,120.0000

XLON

05003050000031284-E0QOmEeamonI

09:41:06

132

5,120.0000

XLON

05003050000031705-E0QOmEeampgA

09:41:08

146

5,118.0000

XLON

05003050000031178-E0QOmEeamphD

09:41:59

75

5,116.0000

XLON

05003050000031391-E0QOmEeamqGP

09:41:59

69

5,116.0000

XLON

05003050000031391-E0QOmEeamqGJ

09:42:19

52

5,112.0000

XLON

07003070000032094-E0QOmEeamqWD

09:42:19

71

5,112.0000

XLON

07003070000032094-E0QOmEeamqWH

09:43:03

79

5,112.0000

XLON

05003050000032188-E0QOmEeamqn9

09:43:35

93

5,114.0000

XLON

07003070000032484-E0QOmEeamqvi

09:44:54

180

5,114.0000

XLON

07003070000032812-E0QOmEeamrmu

09:44:57

76

5,112.0000

XLON

05003050000032572-E0QOmEeamrqf

09:45:12

65

5,112.0000

XLON

05003050000032572-E0QOmEeams0E

09:45:12

37

5,112.0000

XLON

07003070000032917-E0QOmEeams0I

09:47:00

135

5,114.0000

XLON

05003050000033347-E0QOmEeamsuJ

09:47:49

125

5,114.0000

XLON

07003070000033505-E0QOmEeamtJe

09:49:47

131

5,114.0000

XLON

05003050000033820-E0QOmEeamuH4

09:49:54

59

5,114.0000

XLON

07003070000034271-E0QOmEeamuKa

09:49:54

24

5,114.0000

XLON

07003070000034271-E0QOmEeamuKc

09:49:54

67

5,114.0000

XLON

07003070000034271-E0QOmEeamuKe

09:51:34

132

5,114.0000

XLON

05003050000034723-E0QOmEeamvWJ

09:52:07

201

5,112.0000

XLON

05003050000033096-E0QOmEeamvmJ

09:52:07

156

5,114.0000

XLON

05003050000034730-E0QOmEeamvlq

09:53:14

18

5,112.0000

XLON

07003070000035322-E0QOmEeamwYX

09:53:14

37

5,112.0000

XLON

07003070000035322-E0QOmEeamwYZ

09:53:30

144

5,114.0000

XLON

05003050000035254-E0QOmEeamwm2

09:53:30

59

5,114.0000

XLON

05003050000035254-E0QOmEeamwm4

09:53:30

3

5,114.0000

XLON

05003050000035254-E0QOmEeamwm6

09:54:09

24

5,110.0000

XLON

07003070000035189-E0QOmEeamxfh

09:54:09

105

5,110.0000

XLON

05003050000034990-E0QOmEeamxff

09:54:13

75

5,110.0000

XLON

07003070000035189-E0QOmEeamxiF

09:54:56

170

5,110.0000

XLON

05003050000035666-E0QOmEeamyA7

09:55:59

197

5,108.0000

XLON

07003070000035625-E0QOmEeamzDF

09:56:48

87

5,108.0000

XLON

05003050000035922-E0QOmEeamzt4

09:56:48

83

5,108.0000

XLON

05003050000035983-E0QOmEeamzt8

09:57:58

96

5,108.0000

XLON

07003070000036512-E0QOmEean0xa

09:57:58

59

5,108.0000

XLON

07003070000036512-E0QOmEean0xc

09:57:58

9

5,108.0000

XLON

07003070000036512-E0QOmEean0xe

09:57:58

3

5,108.0000

XLON

07003070000036512-E0QOmEean0xg

09:58:20

216

5,106.0000

XLON

05003050000035844-E0QOmEean1CE

09:59:35

168

5,104.0000

XLON

07003070000036939-E0QOmEean2Oc

10:01:31

165

5,106.0000

XLON

05003050000037403-E0QOmEean3uq

10:02:38

67

5,108.0000

XLON

07003070000037879-E0QOmEean4Yx

10:03:15

73

5,106.0000

XLON

05003050000037584-E0QOmEean53a

10:03:15

100

5,106.0000

XLON

07003070000037998-E0QOmEean53c

10:05:18

158

5,104.0000

XLON

07003070000037505-E0QOmEean6EI

10:05:35

162

5,102.0000

XLON

05003050000038048-E0QOmEean6OK

10:07:48

263

5,100.0000

XLON

05003050000038917-E0QOmEean7zg

10:08:12

143

5,098.0000

XLON

07003070000037988-E0QOmEean8H7

10:08:15

71

5,096.0000

XLON

07003070000038649-E0QOmEean8LX

10:08:43

138

5,100.0000

XLON

07003070000039973-E0QOmEean8r3

10:10:37

35

5,102.0000

XLON

05003050000040496-E0QOmEeanA49

10:12:07

254

5,102.0000

XLON

07003070000040730-E0QOmEeanAwE

10:12:07

186

5,102.0000

XLON

07003070000040764-E0QOmEeanAwG

10:12:17

166

5,098.0000

XLON

07003070000040280-E0QOmEeanB1s

10:13:14

171

5,092.0000

XLON

05003050000041119-E0QOmEeanBaU

10:13:14

43

5,094.0000

XLON

07003070000041443-E0QOmEeanBa4

10:13:14

10

5,094.0000

XLON

07003070000041443-E0QOmEeanBa6

10:13:14

59

5,094.0000

XLON

07003070000041443-E0QOmEeanBa8

10:13:14

126

5,094.0000

XLON

07003070000041443-E0QOmEeanBaA

10:13:14

81

5,094.0000

XLON

07003070000041443-E0QOmEeanBaC

10:14:28

251

5,092.0000

XLON

07003070000041775-E0QOmEeanD43

10:14:41

87

5,088.0000

XLON

05003050000041455-E0QOmEeanDIy

10:14:41

31

5,088.0000

XLON

05003050000041455-E0QOmEeanDJE

10:15:43

26

5,088.0000

XLON

05003050000041455-E0QOmEeanECV

10:15:44

32

5,088.0000

XLON

05003050000041455-E0QOmEeanEDP

10:16:09

8

5,086.0000

XLON

07003070000042239-E0QOmEeanEbr

10:16:09

180

5,086.0000

XLON

07003070000042239-E0QOmEeanEbh

10:21:25

239

5,088.0000

XLON

05003050000043452-E0QOmEeanIRL

10:21:43

248

5,086.0000

XLON

05003050000043177-E0QOmEeanIjc

10:21:53

188

5,084.0000

XLON

05003050000042048-E0QOmEeanIoJ

10:23:14

235

5,082.0000

XLON

07003070000044183-E0QOmEeanJk3

10:25:42

199

5,090.0000

XLON

07003070000044857-E0QOmEeanLpE

10:26:35

198

5,092.0000

XLON

07003070000045099-E0QOmEeanMor

10:28:14

9

5,092.0000

XLON

05003050000045310-E0QOmEeanNpM

10:28:14

145

5,092.0000

XLON

05003050000045310-E0QOmEeanNpO

10:28:21

257

5,090.0000

XLON

05003050000044838-E0QOmEeanNts

10:30:41

213

5,098.0000

XLON

05003050000045827-E0QOmEeanPhf

10:30:41

252

5,098.0000

XLON

07003070000045999-E0QOmEeanPhd

10:32:05

187

5,098.0000

XLON

05003050000046144-E0QOmEeanQfS

10:32:59

112

5,098.0000

XLON

05003050000046621-E0QOmEeanRNr

10:33:35

106

5,098.0000

XLON

05003050000046621-E0QOmEeanRxF

10:34:22

18

5,098.0000

XLON

05003050000047067-E0QOmEeanScA

10:34:22

71

5,098.0000

XLON

05003050000047067-E0QOmEeanScC

10:34:22

61

5,098.0000

XLON

05003050000047067-E0QOmEeanScE

10:39:14

228

5,108.0000

XLON

05003050000048501-E0QOmEeanVYu

10:39:59

290

5,112.0000

XLON

07003070000048849-E0QOmEeanVtB

10:40:34

83

5,112.0000

XLON

07003070000049038-E0QOmEeanWJa

10:40:47

228

5,110.0000

XLON

05003050000048565-E0QOmEeanWPc

10:41:02

59

5,110.0000

XLON

07003070000049240-E0QOmEeanWa6

10:41:02

44

5,110.0000

XLON

07003070000049240-E0QOmEeanWa8

10:41:34

108

5,112.0000

XLON

05003050000049189-E0QOmEeanX41

10:41:34

37

5,112.0000

XLON

05003050000049189-E0QOmEeanX43

10:41:43

99

5,110.0000

XLON

07003070000049439-E0QOmEeanXBB

10:43:41

227

5,110.0000

XLON

05003050000049662-E0QOmEeanYND

10:48:45

13

5,114.0000

XLON

07003070000051471-E0QOmEeanb3U

10:48:45

28

5,114.0000

XLON

07003070000051471-E0QOmEeanb3F

10:48:45

19

5,114.0000

XLON

07003070000051471-E0QOmEeanb2z

10:49:46

75

5,114.0000

XLON

05003050000051254-E0QOmEeanbbY

10:49:46

113

5,114.0000

XLON

07003070000051471-E0QOmEeanbbW

10:49:47

108

5,114.0000

XLON

05003050000051547-E0QOmEeanbc2

10:49:47

44

5,114.0000

XLON

05003050000051547-E0QOmEeanbc4

10:54:39

278

5,118.0000

XLON

07003070000052467-E0QOmEeaneNi

10:54:40

108

5,118.0000

XLON

05003050000052983-E0QOmEeanePP

10:54:40

9

5,118.0000

XLON

05003050000052983-E0QOmEeanePR

10:55:17

28

5,120.0000

XLON

07003070000053394-E0QOmEeanely

10:56:42

234

5,120.0000

XLON

07003070000053398-E0QOmEeanfde

10:56:43

9

5,120.0000

XLON

07003070000053814-E0QOmEeanfeQ

10:57:21

233

5,120.0000

XLON

07003070000053816-E0QOmEeang0a

10:57:22

108

5,120.0000

XLON

05003050000053771-E0QOmEeang1V

10:57:23

108

5,120.0000

XLON

07003070000053973-E0QOmEeang28

10:57:23

99

5,120.0000

XLON

07003070000053973-E0QOmEeang2A

10:57:23

50

5,120.0000

XLON

07003070000053973-E0QOmEeang2C

10:57:23

21

5,120.0000

XLON

07003070000053973-E0QOmEeang2E

10:57:23

17

5,120.0000

XLON

07003070000053973-E0QOmEeang2G

10:57:39

108

5,120.0000

XLON

07003070000054038-E0QOmEeang83

10:57:39

50

5,120.0000

XLON

07003070000054038-E0QOmEeang85

10:57:39

101

5,120.0000

XLON

07003070000054038-E0QOmEeang87

10:57:43

298

5,118.0000

XLON

05003050000052986-E0QOmEeang9d

10:58:40

177

5,118.0000

XLON

05003050000054078-E0QOmEeangzo

10:58:40

33

5,118.0000

XLON

05003050000054078-E0QOmEeangzq

10:58:40

211

5,120.0000

XLON

07003070000054218-E0QOmEeangzD

10:59:09

213

5,118.0000

XLON

07003070000054378-E0QOmEeanhNv

10:59:30

164

5,116.0000

XLON

05003050000054175-E0QOmEeanhZb

11:01:13

216

5,126.0000

XLON

05003050000054653-E0QOmEeanizV

11:01:31

66

5,130.0000

XLON

05003050000054777-E0QOmEeanjMw

11:01:31

26

5,130.0000

XLON

05003050000054777-E0QOmEeanjN3

11:04:33

148

5,146.0000

XLON

05003050000055369-E0QOmEeanlm9

11:04:33

222

5,146.0000

XLON

07003070000055626-E0QOmEeanlm7

11:05:20

68

5,148.0000

XLON

07003070000056188-E0QOmEeanmDE

11:06:07

169

5,142.0000

XLON

05003050000056170-E0QOmEeanmvK

11:06:07

220

5,144.0000

XLON

07003070000056398-E0QOmEeanmuL

11:08:36

172

5,148.0000

XLON

07003070000057154-E0QOmEeanoeJ

11:09:22

44

5,148.0000

XLON

07003070000057400-E0QOmEeanpOe

11:09:22

136

5,148.0000

XLON

07003070000057400-E0QOmEeanpOg

11:10:02

143

5,146.0000

XLON

05003050000056593-E0QOmEeanpyJ

11:11:18

8

5,146.0000

XLON

05003050000057791-E0QOmEeanqgp

11:11:18

59

5,146.0000

XLON

05003050000057791-E0QOmEeanqgr

11:12:34

123

5,146.0000

XLON

05003050000057986-E0QOmEeanrVm

11:14:02

197

5,146.0000

XLON

05003050000058426-E0QOmEeans3h

11:15:10

136

5,146.0000

XLON

07003070000059048-E0QOmEeansXX

11:15:10

94

5,146.0000

XLON

07003070000059048-E0QOmEeansXZ

11:16:18

109

5,146.0000

XLON

05003050000059079-E0QOmEeantGg

11:16:18

8

5,146.0000

XLON

05003050000059079-E0QOmEeantGi

11:16:18

82

5,146.0000

XLON

05003050000059079-E0QOmEeantGk

11:18:55

229

5,148.0000

XLON

07003070000059835-E0QOmEeanv7P

11:20:15

215

5,148.0000

XLON

07003070000060287-E0QOmEeanwF6

11:23:08

263

5,148.0000

XLON

05003050000060334-E0QOmEeanxk4

11:23:12

287

5,146.0000

XLON

05003050000059504-E0QOmEeanxm1

11:27:03

229

5,148.0000

XLON

05003050000061745-E0QOmEeanzzx

11:28:18

28

5,148.0000

XLON

05003050000062229-E0QOmEeao0dR

11:28:18

204

5,148.0000

XLON

05003050000062229-E0QOmEeao0dO

11:29:38

65

5,150.0000

XLON

07003070000063009-E0QOmEeao1Jr

11:29:38

55

5,150.0000

XLON

07003070000063009-E0QOmEeao1Jt

11:29:38

56

5,150.0000

XLON

07003070000063009-E0QOmEeao1Jv

11:29:38

8

5,150.0000

XLON

07003070000063009-E0QOmEeao1Jx

11:29:54

13

5,150.0000

XLON

05003050000062750-E0QOmEeao1RI

11:29:54

69

5,150.0000

XLON

05003050000062750-E0QOmEeao1RK

11:29:54

6

5,150.0000

XLON

05003050000062750-E0QOmEeao1RM

11:31:11

215

5,150.0000

XLON

05003050000063010-E0QOmEeao2Jc

11:32:51

247

5,152.0000

XLON

07003070000063628-E0QOmEeao3NZ

11:32:51

290

5,150.0000

XLON

07003070000063617-E0QOmEeao3Nf

11:33:15

164

5,148.0000

XLON

07003070000063629-E0QOmEeao3bq

11:38:31

221

5,148.0000

XLON

05003050000064746-E0QOmEeao6G4

11:41:10

260

5,148.0000

XLON

05003050000065255-E0QOmEeao7cR

11:41:10

219

5,150.0000

XLON

05003050000065507-E0QOmEeao7cB

11:41:20

223

5,146.0000

XLON

07003070000064729-E0QOmEeao7j9

11:42:05

90

5,144.0000

XLON

05003050000065563-E0QOmEeao8AC

11:43:04

233

5,142.0000

XLON

05003050000065865-E0QOmEeao8XW

11:44:30

226

5,144.0000

XLON

07003070000066523-E0QOmEeao9Wa

11:45:08

239

5,140.0000

XLON

07003070000065796-E0QOmEeaoA4i

11:45:08

137

5,136.0000

XLON

07003070000066248-E0QOmEeaoA5G

11:47:35

30

5,134.0000

XLON

07003070000067347-E0QOmEeaoC0c

11:47:35

128

5,134.0000

XLON

07003070000067347-E0QOmEeaoC0e

11:48:26

198

5,132.0000

XLON

05003050000066955-E0QOmEeaoCUB

11:48:26

162

5,132.0000

XLON

05003050000067205-E0QOmEeaoCUD

11:50:43

100

5,134.0000

XLON

05003050000067979-E0QOmEeaoDw5

11:51:50

89

5,134.0000

XLON

05003050000068254-E0QOmEeaoEeW

11:51:50

110

5,134.0000

XLON

05003050000068254-E0QOmEeaoEeH

11:51:50

179

5,136.0000

XLON

05003050000068295-E0QOmEeaoEdb

11:51:50

4

5,136.0000

XLON

05003050000068295-E0QOmEeaoEdd

11:53:46

44

5,134.0000

XLON

07003070000069019-E0QOmEeaoFaf

11:57:04

239

5,136.0000

XLON

07003070000069825-E0QOmEeaoHL1

11:57:04

221

5,138.0000

XLON

05003050000069692-E0QOmEeaoHKh

11:57:50

78

5,136.0000

XLON

07003070000070199-E0QOmEeaoHdx

11:57:57

134

5,136.0000

XLON

07003070000070238-E0QOmEeaoHhK

11:59:22

146

5,136.0000

XLON

05003050000070549-E0QOmEeaoIQC

11:59:38

65

5,136.0000

XLON

07003070000070877-E0QOmEeaoIcv

12:02:06

27

5,138.0000

XLON

07003070000072272-E0QOmEeaoKZm

12:03:03

224

5,148.0000

XLON

05003050000072573-E0QOmEeaoLUA

12:06:47

242

5,158.0000

XLON

05003050000074493-E0QOmEeaoNVE

12:06:48

190

5,158.0000

XLON

07003070000074754-E0QOmEeaoNVp

12:07:54

151

5,164.0000

XLON

05003050000074827-E0QOmEeaoODD

12:07:54

173

5,164.0000

XLON

07003070000075083-E0QOmEeaoODB

12:08:45

225

5,162.0000

XLON

05003050000074968-E0QOmEeaoObp

12:11:56

224

5,160.0000

XLON

07003070000075698-E0QOmEeaoQcS

12:11:56

195

5,162.0000

XLON

07003070000075913-E0QOmEeaoQbn

12:12:02

139

5,158.0000

XLON

05003050000074632-E0QOmEeaoQeV

12:12:07

173

5,156.0000

XLON

07003070000077023-E0QOmEeaoQlh

12:15:12

190

5,156.0000

XLON

07003070000079025-E0QOmEeaoSym

12:15:16

32

5,156.0000

XLON

07003070000079076-E0QOmEeaoT1H

12:15:16

150

5,156.0000

XLON

07003070000079076-E0QOmEeaoT1J

12:15:16

74

5,156.0000

XLON

07003070000079076-E0QOmEeaoT1L

12:16:18

113

5,156.0000

XLON

05003050000079698-E0QOmEeaoTgm

12:16:18

89

5,156.0000

XLON

05003050000079698-E0QOmEeaoTgo

12:17:58

15

5,156.0000

XLON

05003050000081111-E0QOmEeaoUWG

12:17:58

146

5,156.0000

XLON

05003050000081111-E0QOmEeaoUWI

12:17:58

43

5,156.0000

XLON

05003050000081111-E0QOmEeaoUWK

12:17:58

48

5,156.0000

XLON

05003050000081111-E0QOmEeaoUWM

12:19:21

225

5,154.0000

XLON

07003070000077724-E0QOmEeaoVV5

12:20:29

178

5,154.0000

XLON

05003050000082181-E0QOmEeaoWOP

12:23:22

196

5,154.0000

XLON

07003070000084443-E0QOmEeaoYS7

12:23:51

83

5,152.0000

XLON

05003050000086390-E0QOmEeaoYtW

12:23:51

144

5,152.0000

XLON

07003070000079728-E0QOmEeaoYtU

12:24:52

196

5,152.0000

XLON

07003070000088952-E0QOmEeaoZWE

12:24:52

183

5,152.0000

XLON

07003070000089150-E0QOmEeaoZWG

12:26:39

152

5,152.0000

XLON

07003070000090060-E0QOmEeaoarD

12:27:39

19

5,148.0000

XLON

07003070000086695-E0QOmEeaobKv

12:27:39

118

5,148.0000

XLON

07003070000086695-E0QOmEeaobKt

12:27:42

213

5,146.0000

XLON

05003050000089733-E0QOmEeaobNp

12:27:48

88

5,144.0000

XLON

07003070000091272-E0QOmEeaobSQ

12:29:44

49

5,144.0000

XLON

07003070000093093-E0QOmEeaockh

12:29:44

96

5,144.0000

XLON

07003070000093093-E0QOmEeaockj

12:34:17

131

5,146.0000

XLON

07003070000094702-E0QOmEeaofao

12:34:17

198

5,146.0000

XLON

07003070000094790-E0QOmEeaofaq

12:36:05

192

5,142.0000

XLON

05003050000096057-E0QOmEeaogn8

12:39:40

198

5,144.0000

XLON

05003050000096837-E0QOmEeaoj3k

12:40:06

242

5,144.0000

XLON

05003050000097480-E0QOmEeaojP0

12:41:44

15

5,144.0000

XLON

07003070000098611-E0QOmEeaokWh

12:42:16

198

5,144.0000

XLON

07003070000098611-E0QOmEeaokjR

12:42:32

91

5,144.0000

XLON

07003070000098938-E0QOmEeaokoh

12:47:14

227

5,144.0000

XLON

05003050000099029-E0QOmEeaonlq

12:47:14

63

5,146.0000

XLON

05003050000099701-E0QOmEeaonkz

12:47:14

141

5,146.0000

XLON

07003070000099996-E0QOmEeaonkx

12:47:15

170

5,144.0000

XLON

07003070000100372-E0QOmEeaonml

12:47:15

140

5,144.0000

XLON

07003070000100372-E0QOmEeaonmn

12:48:52

76

5,144.0000

XLON

07003070000100864-E0QOmEeaooTL

12:48:52

11

5,144.0000

XLON

07003070000100864-E0QOmEeaooTN

12:49:08

130

5,144.0000

XLON

07003070000100944-E0QOmEeaoob6

12:49:08

14

5,144.0000

XLON

07003070000100944-E0QOmEeaoob8

12:49:46

63

5,142.0000

XLON

07003070000096663-E0QOmEeaoorb

12:49:46

133

5,142.0000

XLON

07003070000097009-E0QOmEeaoord

12:50:44

155

5,144.0000

XLON

07003070000101449-E0QOmEeaopUB

12:51:22

191

5,138.0000

XLON

05003050000100072-E0QOmEeaoprX

12:51:22

130

5,142.0000

XLON

07003070000101203-E0QOmEeaopqp

12:51:22

175

5,144.0000

XLON

05003050000101253-E0QOmEeaopqT

12:53:51

176

5,142.0000

XLON

07003070000102324-E0QOmEeaorQW

12:54:52

166

5,142.0000

XLON

07003070000102597-E0QOmEeaos5z

12:54:52

22

5,142.0000

XLON

07003070000102597-E0QOmEeaos66

12:55:51

217

5,140.0000

XLON

07003070000102104-E0QOmEeaosYT

12:56:02

127

5,140.0000

XLON

05003050000102839-E0QOmEeaosgs

12:56:02

79

5,140.0000

XLON

05003050000102839-E0QOmEeaosgu

12:59:04

188

5,142.0000

XLON

07003070000104060-E0QOmEeaoudk

13:00:42

66

5,142.0000

XLON

07003070000105980-E0QOmEeaow7B

13:00:42

133

5,142.0000

XLON

07003070000105980-E0QOmEeaow7D

13:01:20

15

5,144.0000

XLON

07003070000106320-E0QOmEeaowi5

13:01:20

182

5,144.0000

XLON

07003070000106320-E0QOmEeaowhp

13:02:58

127

5,144.0000

XLON

05003050000106930-E0QOmEeaoxsC

13:02:58

9

5,144.0000

XLON

05003050000106930-E0QOmEeaoxsE

13:02:58

110

5,144.0000

XLON

05003050000106930-E0QOmEeaoxsG

13:02:59

241

5,142.0000

XLON

07003070000107175-E0QOmEeaoxsf

13:04:38

188

5,138.0000

XLON

05003050000108182-E0QOmEeaoz6V

13:04:38

8

5,138.0000

XLON

05003050000108182-E0QOmEeaoz6X

13:04:38

66

5,138.0000

XLON

05003050000108182-E0QOmEeaoz6Z

13:04:44

199

5,136.0000

XLON

05003050000108009-E0QOmEeaozAW

13:06:34

141

5,134.0000

XLON

05003050000108941-E0QOmEeap0HR

13:09:02

159

5,136.0000

XLON

05003050000110670-E0QOmEeap22O

13:09:02

21

5,136.0000

XLON

05003050000110670-E0QOmEeap22Q

13:09:07

246

5,134.0000

XLON

05003050000109918-E0QOmEeap240

13:09:15

141

5,132.0000

XLON

05003050000108793-E0QOmEeap2Cs

13:15:53

175

5,136.0000

XLON

05003050000115211-E0QOmEeap6kG

13:16:42

169

5,138.0000

XLON

07003070000115871-E0QOmEeap7EX

13:16:42

22

5,138.0000

XLON

07003070000115871-E0QOmEeap7Ea

13:16:58

100

5,138.0000

XLON

07003070000115944-E0QOmEeap7Jx

13:17:08

228

5,136.0000

XLON

05003050000115419-E0QOmEeap7NL

13:20:01

260

5,142.0000

XLON

05003050000117496-E0QOmEeapAVR

13:21:02

159

5,142.0000

XLON

07003070000118795-E0QOmEeapCCb

13:21:18

129

5,142.0000

XLON

07003070000119046-E0QOmEeapCMy

13:29:50

23

5,142.0000

XLON

07003070000120075-E0QOmEeapI3j

13:30:13

111

5,144.0000

XLON

05003050000123826-E0QOmEeapIQe

13:30:13

183

5,142.0000

XLON

07003070000120075-E0QOmEeapIQi

13:30:17

33

5,148.0000

XLON

07003070000124257-E0QOmEeapIXj

13:30:51

173

5,148.0000

XLON

05003050000123874-E0QOmEeapIx7

13:30:51

198

5,148.0000

XLON

07003070000124257-E0QOmEeapIx5

13:30:52

169

5,148.0000

XLON

07003070000124579-E0QOmEeapIyy

13:30:52

69

5,148.0000

XLON

07003070000124579-E0QOmEeapIz0

13:30:52

120

5,148.0000

XLON

07003070000124579-E0QOmEeapIz2

13:30:52

176

5,148.0000

XLON

07003070000124579-E0QOmEeapIz4

13:30:54

160

5,150.0000

XLON

07003070000124638-E0QOmEeapJ4q

13:30:56

93

5,150.0000

XLON

05003050000124313-E0QOmEeapJ6a

13:31:02

53

5,150.0000

XLON

05003050000124406-E0QOmEeapJC5

13:31:02

91

5,150.0000

XLON

05003050000124406-E0QOmEeapJC7

13:31:06

110

5,152.0000

XLON

07003070000124814-E0QOmEeapJGu

13:32:42

10

5,154.0000

XLON

05003050000125333-E0QOmEeapKVM

13:32:42

89

5,154.0000

XLON

05003050000125333-E0QOmEeapKVO

13:32:42

144

5,154.0000

XLON

05003050000125333-E0QOmEeapKVQ

13:35:10

115

5,156.0000

XLON

07003070000126989-E0QOmEeapLgl

13:35:26

65

5,156.0000

XLON

05003050000126794-E0QOmEeapLod

13:35:26

108

5,156.0000

XLON

05003050000126794-E0QOmEeapLoh

13:36:02

186

5,154.0000

XLON

07003070000126498-E0QOmEeapMEg

13:36:02

199

5,156.0000

XLON

05003050000127234-E0QOmEeapME9

13:36:02

13

5,156.0000

XLON

05003050000127234-E0QOmEeapMEB

13:40:29

241

5,156.0000

XLON

07003070000129629-E0QOmEeapPee

13:40:37

317

5,156.0000

XLON

07003070000129709-E0QOmEeapPme

13:42:49

260

5,156.0000

XLON

05003050000129849-E0QOmEeapR11

13:43:05

17

5,156.0000

XLON

07003070000130459-E0QOmEeapRHH

13:43:05

61

5,156.0000

XLON

07003070000130459-E0QOmEeapRHJ

13:43:45

203

5,154.0000

XLON

07003070000128556-E0QOmEeapRlv

13:43:45

185

5,152.0000

XLON

07003070000125678-E0QOmEeapRmU

13:44:18

214

5,150.0000

XLON

07003070000130712-E0QOmEeapSGS

13:45:24

248

5,152.0000

XLON

05003050000130918-E0QOmEeapT3i

13:46:00

273

5,150.0000

XLON

07003070000130966-E0QOmEeapTPg

13:47:16

191

5,150.0000

XLON

05003050000131391-E0QOmEeapU57

13:49:48

239

5,156.0000

XLON

05003050000132140-E0QOmEeapW3q

13:50:47

69

5,156.0000

XLON

05003050000133040-E0QOmEeapWZ2

13:50:47

157

5,156.0000

XLON

07003070000133376-E0QOmEeapWZ4

13:52:06

219

5,158.0000

XLON

07003070000133829-E0QOmEeapXrH

13:53:21

76

5,160.0000

XLON

05003050000133677-E0QOmEeapZ87

13:53:21

281

5,160.0000

XLON

07003070000134036-E0QOmEeapZ85

13:53:21

112

5,160.0000

XLON

05003050000133677-E0QOmEeapZ8B

13:55:23

34

5,164.0000

XLON

07003070000134864-E0QOmEeapaZw

13:55:23

183

5,164.0000

XLON

07003070000134864-E0QOmEeapaZy

13:55:23

7

5,164.0000

XLON

07003070000134864-E0QOmEeapaa0

13:56:45

242

5,164.0000

XLON

07003070000135293-E0QOmEeapboa

13:59:01

205

5,164.0000

XLON

07003070000135954-E0QOmEeapdto

13:59:26

205

5,162.0000

XLON

05003050000134253-E0QOmEeapeND

14:01:31

66

5,164.0000

XLON

05003050000137087-E0QOmEeapgR3

14:01:31

72

5,164.0000

XLON

07003070000136802-E0QOmEeapgQx

14:01:31

120

5,164.0000

XLON

07003070000137437-E0QOmEeapgR1

14:02:19

4

5,162.0000

XLON

07003070000138023-E0QOmEeaphJL

14:02:23

68

5,162.0000

XLON

07003070000138023-E0QOmEeaphO8

14:05:56

221

5,162.0000

XLON

05003050000138179-E0QOmEeapkN1

14:05:57

149

5,162.0000

XLON

05003050000139167-E0QOmEeapkNt

14:05:58

193

5,162.0000

XLON

07003070000139473-E0QOmEeapkOd

14:06:00

168

5,160.0000

XLON

07003070000135238-E0QOmEeapkQH

14:06:02

149

5,160.0000

XLON

07003070000139494-E0QOmEeapkSa

14:06:02

194

5,160.0000

XLON

07003070000139494-E0QOmEeapkSc

14:06:07

186

5,158.0000

XLON

05003050000137228-E0QOmEeapkUz

14:08:27

27

5,162.0000

XLON

07003070000140430-E0QOmEeapmTp

14:08:27

87

5,162.0000

XLON

07003070000140430-E0QOmEeapmTr

14:08:39

170

5,172.0000

XLON

05003050000140214-E0QOmEeapmjP

14:10:35

218

5,172.0000

XLON

05003050000140684-E0QOmEeapo9q

14:11:18

149

5,172.0000

XLON

05003050000141258-E0QOmEeapoex

14:11:18

37

5,172.0000

XLON

05003050000141258-E0QOmEeapoez

14:11:50

51

5,172.0000

XLON

07003070000141713-E0QOmEeapp4w

14:12:30

147

5,170.0000

XLON

05003050000140195-E0QOmEeapprF

14:12:30

5

5,170.0000

XLON

05003050000140549-E0QOmEeapprH

14:12:30

61

5,170.0000

XLON

05003050000140549-E0QOmEeapprM

14:14:00

89

5,168.0000

XLON

07003070000140453-E0QOmEeaprLa

14:14:00

35

5,168.0000

XLON

07003070000140453-E0QOmEeaprLV

14:14:00

202

5,170.0000

XLON

07003070000142154-E0QOmEeaprKy

14:14:11

12

5,168.0000

XLON

07003070000140453-E0QOmEeaprWA

14:14:11

65

5,168.0000

XLON

07003070000141981-E0QOmEeaprWC

14:14:54

64

5,168.0000

XLON

05003050000142846-E0QOmEeaprum

14:14:54

201

5,168.0000

XLON

05003050000142846-E0QOmEeapruo

14:14:54

56

5,168.0000

XLON

05003050000142846-E0QOmEeapruq

14:15:36

164

5,166.0000

XLON

07003070000142132-E0QOmEeapsRT

14:16:49

266

5,164.0000

XLON

05003050000143291-E0QOmEeapuAP

14:18:40

247

5,174.0000

XLON

05003050000144017-E0QOmEeapvvV

14:18:40

3

5,174.0000

XLON

05003050000144017-E0QOmEeapvvY

14:19:17

270

5,172.0000

XLON

05003050000143943-E0QOmEeapwLI

14:20:26

15

5,172.0000

XLON

07003070000145357-E0QOmEeapx1G

14:20:26

30

5,172.0000

XLON

07003070000145357-E0QOmEeapx1I

14:20:26

111

5,172.0000

XLON

07003070000145357-E0QOmEeapx1K

14:21:34

234

5,172.0000

XLON

07003070000145809-E0QOmEeapxzD

14:22:00

226

5,170.0000

XLON

05003050000144664-E0QOmEeapyHo

14:22:56

242

5,168.0000

XLON

07003070000145810-E0QOmEeapz1T

14:24:38

60

5,174.0000

XLON

05003050000146617-E0QOmEeaq0CK

14:25:01

96

5,174.0000

XLON

05003050000146617-E0QOmEeaq0UD

14:27:21

30

5,176.0000

XLON

07003070000148065-E0QOmEeaq2qT

14:27:21

87

5,176.0000

XLON

07003070000148065-E0QOmEeaq2qV

14:27:21

17

5,176.0000

XLON

07003070000148065-E0QOmEeaq2qX

14:27:50

67

5,174.0000

XLON

05003050000148039-E0QOmEeaq3DI

14:27:50

301

5,174.0000

XLON

07003070000147524-E0QOmEeaq3DC

14:29:30

120

5,168.0000

XLON

07003070000149581-E0QOmEeaq5Dt

14:29:30

184

5,168.0000

XLON

07003070000149581-E0QOmEeaq5Dv

14:29:30

46

5,168.0000

XLON

07003070000149581-E0QOmEeaq5Dx

14:30:30

225

5,172.0000

XLON

05003050000149944-E0QOmEeaq8pT

14:30:30

70

5,172.0000

XLON

05003050000150479-E0QOmEeaq8pX

14:30:30

92

5,172.0000

XLON

05003050000150506-E0QOmEeaq8pZ

14:30:30

90

5,172.0000

XLON

05003050000150573-E0QOmEeaq8pb

14:30:30

254

5,174.0000

XLON

05003050000150267-E0QOmEeaq8lM

14:30:30

94

5,174.0000

XLON

07003070000150531-E0QOmEeaq8lS

14:30:30

74

5,174.0000

XLON

05003050000150319-E0QOmEeaq8lO

14:30:30

91

5,174.0000

XLON

07003070000150617-E0QOmEeaq8lU

14:31:42

307

5,180.0000

XLON

05003050000152791-E0QOmEeaqEdT

14:31:43

46

5,178.0000

XLON

05003050000152608-E0QOmEeaqEjz

14:31:43

324

5,178.0000

XLON

05003050000152608-E0QOmEeaqEk1

14:31:45

140

5,176.0000

XLON

05003050000152792-E0QOmEeaqF1d

14:33:34

40

5,184.0000

XLON

05003050000155565-E0QOmEeaqNd7

14:33:34

310

5,184.0000

XLON

05003050000155565-E0QOmEeaqNd9

14:33:50

108

5,184.0000

XLON

05003050000156053-E0QOmEeaqOmz

14:34:01

39

5,184.0000

XLON

05003050000156053-E0QOmEeaqPRo

14:34:15

267

5,186.0000

XLON

05003050000156390-E0QOmEeaqQNG

14:34:15

274

5,186.0000

XLON

07003070000156639-E0QOmEeaqQNI

14:35:00

74

5,200.0000

XLON

07003070000157559-E0QOmEeaqT0f

14:35:15

191

5,196.0000

XLON

05003050000157362-E0QOmEeaqUTY

14:35:15

74

5,196.0000

XLON

07003070000157493-E0QOmEeaqUTW

14:36:06

303

5,198.0000

XLON

05003050000159199-E0QOmEeaqXKt

14:36:06

256

5,198.0000

XLON

07003070000159355-E0QOmEeaqXKv

14:36:17

119

5,196.0000

XLON

05003050000159474-E0QOmEeaqXnf

14:36:18

162

5,196.0000

XLON

05003050000159474-E0QOmEeaqXo3

14:36:38

305

5,198.0000

XLON

05003050000159738-E0QOmEeaqYv3

14:36:38

166

5,198.0000

XLON

05003050000159739-E0QOmEeaqYv5

14:36:44

123

5,208.0000

XLON

07003070000160198-E0QOmEeaqZNQ

14:36:44

159

5,208.0000

XLON

07003070000160198-E0QOmEeaqZMR

14:37:03

259

5,210.0000

XLON

05003050000160328-E0QOmEeaqaxd

14:37:13

156

5,212.0000

XLON

05003050000160539-E0QOmEeaqbdO

14:37:47

261

5,216.0000

XLON

07003070000161256-E0QOmEeaqdpq

14:38:00

308

5,220.0000

XLON

05003050000161402-E0QOmEeaqecN

14:38:00

259

5,220.0000

XLON

07003070000161523-E0QOmEeaqecL

14:38:10

210

5,222.0000

XLON

07003070000161601-E0QOmEeaqfGQ

14:38:31

282

5,218.0000

XLON

07003070000161524-E0QOmEeaqgLY

14:38:36

193

5,216.0000

XLON

05003050000161806-E0QOmEeaqgZe

14:39:12

196

5,218.0000

XLON

07003070000162352-E0QOmEeaqixf

14:39:22

110

5,218.0000

XLON

05003050000162894-E0QOmEeaqjSH

14:39:22

199

5,218.0000

XLON

05003050000162894-E0QOmEeaqjSJ

14:39:25

43

5,216.0000

XLON

05003050000161806-E0QOmEeaqjfq

14:39:25

1

5,216.0000

XLON

05003050000161806-E0QOmEeaqje4

14:39:29

238

5,214.0000

XLON

05003050000162092-E0QOmEeaqk2B

14:39:29

1

5,214.0000

XLON

05003050000162241-E0QOmEeaqk2D

14:39:29

312

5,214.0000

XLON

05003050000162723-E0QOmEeaqk2F

14:39:36

111

5,216.0000

XLON

07003070000163172-E0QOmEeaqkZS

14:41:00

95

5,230.0000

XLON

07003070000164360-E0QOmEeaqr6O

14:41:00

38

5,232.0000

XLON

05003050000164185-E0QOmEeaqr4P

14:41:00

104

5,232.0000

XLON

07003070000164268-E0QOmEeaqr4R

14:41:00

90

5,232.0000

XLON

07003070000164336-E0QOmEeaqr4T

14:41:00

152

5,232.0000

XLON

05003050000164185-E0QOmEeaqr4E

14:41:00

89

5,232.0000

XLON

07003070000164267-E0QOmEeaqr4C

14:41:00

337

5,234.0000

XLON

07003070000164477-E0QOmEeaqr1i

14:41:08

63

5,226.0000

XLON

05003050000164498-E0QOmEeaqrpB

14:41:08

10

5,226.0000

XLON

05003050000164509-E0QOmEeaqrpD

14:41:08

202

5,226.0000

XLON

05003050000164509-E0QOmEeaqrpF

14:41:14

360

5,226.0000

XLON

05003050000164607-E0QOmEeaqsE9

14:41:24

8

5,224.0000

XLON

05003050000164824-E0QOmEeaqt3C

14:41:25

143

5,224.0000

XLON

05003050000164824-E0QOmEeaqt5P

14:41:30

360

5,222.0000

XLON

07003070000164578-E0QOmEeaqtVl

14:41:54

4

5,220.0000

XLON

07003070000164585-E0QOmEeaqvDT

14:42:42

240

5,230.0000

XLON

07003070000165944-E0QOmEeaqxdk

14:42:42

236

5,232.0000

XLON

05003050000165862-E0QOmEeaqxd4

14:42:49

157

5,228.0000

XLON

05003050000165978-E0QOmEeaqy5l

14:43:17

100

5,226.0000

XLON

05003050000166322-E0QOmEeaqzrw

14:43:17

113

5,226.0000

XLON

05003050000166322-E0QOmEeaqzro

14:43:17

164

5,228.0000

XLON

07003070000166408-E0QOmEeaqzrS

14:43:30

104

5,224.0000

XLON

07003070000166409-E0QOmEear0Qw

14:43:30

60

5,224.0000

XLON

07003070000166409-E0QOmEear0R0

14:43:48

149

5,222.0000

XLON

07003070000166749-E0QOmEear1Pb

14:43:48

53

5,222.0000

XLON

07003070000166749-E0QOmEear1Pd

14:43:51

171

5,220.0000

XLON

05003050000166667-E0QOmEear1WE

15:07:10

434

5,232.0000

XLON

07003070000187300-E0QOmEeas3n5

15:07:18

255

5,230.0000

XLON

05003050000187315-E0QOmEeas41F

15:07:20

78

5,230.0000

XLON

05003050000187434-E0QOmEeas48A

15:07:20

130

5,230.0000

XLON

05003050000187434-E0QOmEeas48C

15:07:20

17

5,230.0000

XLON

05003050000187434-E0QOmEeas48E

15:07:20

178

5,230.0000

XLON

05003050000187434-E0QOmEeas48G

15:07:23

20

5,230.0000

XLON

05003050000187466-E0QOmEeas4Hk

15:07:23

555

5,230.0000

XLON

05003050000187466-E0QOmEeas4Hm

15:07:23

100

5,230.0000

XLON

07003070000187447-E0QOmEeas4HD

15:07:23

194

5,230.0000

XLON

07003070000187447-E0QOmEeas4HF

15:07:46

9

5,230.0000

XLON

05003050000187518-E0QOmEeas5Z7

15:07:46

44

5,230.0000

XLON

05003050000187518-E0QOmEeas5Z9

15:07:46

67

5,230.0000

XLON

05003050000187518-E0QOmEeas5ZB

15:07:52

164

5,230.0000

XLON

05003050000187783-E0QOmEeas5w7

15:07:52

257

5,230.0000

XLON

07003070000187765-E0QOmEeas5w5

15:08:05

201

5,230.0000

XLON

05003050000188087-E0QOmEeas6al

15:08:05

297

5,230.0000

XLON

05003050000188087-E0QOmEeas6an

15:22:31

175

5,306.0000

XLON

07003070000198918-E0QOmEeasYkz

15:22:32

160

5,306.0000

XLON

07003070000198918-E0QOmEeasYlz

15:22:34

18

5,306.0000

XLON

07003070000198918-E0QOmEeasYo5

15:22:42

304

5,306.0000

XLON

05003050000199065-E0QOmEeasYym

15:23:07

252

5,308.0000

XLON

05003050000199294-E0QOmEeasZiv

15:23:07

329

5,308.0000

XLON

07003070000199194-E0QOmEeasZix

15:23:07

277

5,310.0000

XLON

05003050000199480-E0QOmEeasZid

15:23:07

81

5,310.0000

XLON

05003050000199399-E0QOmEeasZiD

15:23:07

172

5,310.0000

XLON

05003050000199399-E0QOmEeasZiH

15:23:38

92

5,312.0000

XLON

05003050000199968-E0QOmEeasavq

15:24:12

63

5,310.0000

XLON

07003070000200132-E0QOmEeasc9z

15:24:59

63

5,310.0000

XLON

07003070000200661-E0QOmEeasdRw

15:25:03

14

5,310.0000

XLON

07003070000200715-E0QOmEeasdab

15:28:31

64

5,314.0000

XLON

07003070000203322-E0QOmEeasoHZ

15:28:31

12

5,314.0000

XLON

07003070000203321-E0QOmEeasoHJ

15:28:31

76

5,314.0000

XLON

05003050000203393-E0QOmEeasoHB

15:29:13

64

5,320.0000

XLON

07003070000203721-E0QOmEeasqEd

15:33:21

15

5,296.0000

XLON

05003050000206924-E0QOmEeat2Xl

 

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
 
 
POSAKQBPABKDKBB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,484.13
Change-295.98