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

5th Feb 2026 07:00

RNS Number : 7710R
Ashtead Group PLC
05 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 4 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:

77,900

 

 

Date of transaction:

4 February 2026

 

 

Average price paid per share (pence):

4,922.7777

 

 

Lowest price paid per share (pence):

4,861.0000

 

 

Highest price paid per share (pence):

5,050.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 415,192,146 (excluding Treasury shares), and the Company will hold 36,162,687 ordinary shares in Treasury.

 

The figure of 415,192,146 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

08:01:00

400

4,864.0000

XLON

07003070000005255-E0QAH302IaOJ

08:02:45

75

4,874.0000

XLON

05003050000005650-E0QAH302Ighv

08:02:45

300

4,876.0000

XLON

05003050000005944-E0QAH302IghN

08:02:45

19

4,876.0000

XLON

05003050000005944-E0QAH302IghP

08:03:42

147

4,870.0000

XLON

07003070000005968-E0QAH302IjBj

08:04:38

245

4,871.0000

XLON

07003070000006431-E0QAH302IlGL

08:06:06

109

4,870.0000

XLON

05003050000006743-E0QAH302IocC

08:06:06

258

4,870.0000

XLON

07003070000006742-E0QAH302IocA

08:06:06

332

4,872.0000

XLON

07003070000006912-E0QAH302IobT

08:06:23

166

4,864.0000

XLON

05003050000006434-E0QAH302IpPF

08:07:43

199

4,866.0000

XLON

07003070000007267-E0QAH302Isqd

08:09:02

236

4,888.0000

XLON

05003050000007400-E0QAH302IvPH

08:09:02

108

4,888.0000

XLON

05003050000007401-E0QAH302IvPJ

08:09:24

145

4,881.0000

XLON

07003070000007528-E0QAH302IwrJ

08:10:59

203

4,875.0000

XLON

05003050000007527-E0QAH302J1Mu

08:10:59

145

4,875.0000

XLON

07003070000007530-E0QAH302J1Mw

08:11:52

165

4,882.0000

XLON

05003050000007952-E0QAH302J3Z8

08:11:52

130

4,885.0000

XLON

05003050000008043-E0QAH302J3YG

08:14:09

103

4,888.0000

XLON

05003050000008338-E0QAH302J7y3

08:14:09

69

4,888.0000

XLON

05003050000008338-E0QAH302J7yA

08:15:09

207

4,897.0000

XLON

07003070000008664-E0QAH302JA33

08:15:11

218

4,894.0000

XLON

05003050000008522-E0QAH302JAAV

08:15:12

120

4,893.0000

XLON

05003050000008659-E0QAH302JABj

08:16:01

126

4,885.0000

XLON

07003070000008952-E0QAH302JBwR

08:16:01

60

4,885.0000

XLON

07003070000008952-E0QAH302JBwf

08:16:55

186

4,879.0000

XLON

05003050000008920-E0QAH302JE8E

08:18:37

120

4,884.0000

XLON

07003070000009420-E0QAH302JGrp

08:18:40

141

4,882.0000

XLON

05003050000009356-E0QAH302JGxw

08:18:40

77

4,880.0000

XLON

05003050000009427-E0QAH302JGy4

08:20:12

141

4,878.0000

XLON

05003050000009683-E0QAH302JK7K

08:21:33

101

4,873.0000

XLON

07003070000009668-E0QAH302JMRz

08:21:33

144

4,876.0000

XLON

07003070000009989-E0QAH302JMRF

08:22:44

170

4,874.0000

XLON

05003050000010401-E0QAH302JONw

08:23:24

61

4,872.0000

XLON

05003050000009757-E0QAH302JPZC

08:23:24

110

4,870.0000

XLON

05003050000009996-E0QAH302JPZX

08:23:52

136

4,868.0000

XLON

07003070000010374-E0QAH302JQWP

08:26:11

158

4,867.0000

XLON

07003070000010753-E0QAH302JVYP

08:26:50

192

4,861.0000

XLON

05003050000011147-E0QAH302JWI0

08:26:50

137

4,862.0000

XLON

05003050000010762-E0QAH302JWHR

08:27:46

140

4,862.0000

XLON

07003070000011525-E0QAH302JYds

08:30:07

3

4,866.0000

XLON

05003050000012156-E0QAH302JdhG

08:30:22

185

4,864.0000

XLON

05003050000012017-E0QAH302JeTY

08:32:15

200

4,864.0000

XLON

05003050000012474-E0QAH302JibK

08:33:58

199

4,871.0000

XLON

07003070000012941-E0QAH302Jl53

08:34:34

199

4,872.0000

XLON

05003050000013083-E0QAH302Jm3o

08:34:47

184

4,870.0000

XLON

07003070000012870-E0QAH302JmJe

08:36:18

184

4,867.0000

XLON

05003050000013359-E0QAH302JoeF

08:36:54

142

4,872.0000

XLON

05003050000013498-E0QAH302Jpyb

08:38:35

186

4,876.0000

XLON

05003050000013771-E0QAH302JsQy

08:38:42

186

4,873.0000

XLON

05003050000013650-E0QAH302Jsl5

08:40:20

187

4,876.0000

XLON

05003050000014085-E0QAH302JwLI

08:41:05

45

4,874.0000

XLON

05003050000013992-E0QAH302JxTf

08:41:05

95

4,874.0000

XLON

05003050000013992-E0QAH302JxTl

08:41:05

192

4,876.0000

XLON

07003070000014156-E0QAH302JxNx

08:43:06

63

4,882.0000

XLON

07003070000014525-E0QAH302K0m4

08:43:06

68

4,882.0000

XLON

07003070000014526-E0QAH302K0m6

08:43:06

112

4,886.0000

XLON

05003050000014597-E0QAH302K0kS

08:43:06

133

4,888.0000

XLON

05003050000014596-E0QAH302K0jz

08:47:58

141

4,907.0000

XLON

07003070000015362-E0QAH302K8Hs

08:49:44

210

4,908.0000

XLON

05003050000015741-E0QAH302KBuH

08:54:25

171

4,920.0000

XLON

05003050000016497-E0QAH302KKdU

08:54:25

158

4,919.0000

XLON

07003070000016392-E0QAH302KKdb

08:54:55

170

4,919.0000

XLON

05003050000016564-E0QAH302KL9i

08:54:55

172

4,922.0000

XLON

07003070000016472-E0QAH302KL8r

08:54:55

2

4,919.0000

XLON

05003050000016564-E0QAH302KL9H

08:54:57

132

4,910.0000

XLON

05003050000016594-E0QAH302KLGB

08:55:12

111

4,907.0000

XLON

07003070000016499-E0QAH302KLm3

08:56:14

116

4,899.0000

XLON

05003050000016768-E0QAH302KMqi

08:56:14

161

4,901.0000

XLON

07003070000016658-E0QAH302KMpQ

08:56:14

58

4,899.0000

XLON

05003050000016768-E0QAH302KMpo

08:58:24

137

4,893.0000

XLON

05003050000017013-E0QAH302KPOD

08:58:24

162

4,891.0000

XLON

07003070000016880-E0QAH302KPOH

09:00:15

134

4,890.0000

XLON

07003070000017149-E0QAH302KSHW

09:01:59

160

4,890.0000

XLON

05003050000017842-E0QAH302KVbb

09:01:59

160

4,891.0000

XLON

05003050000018013-E0QAH302KVb6

09:04:10

124

4,887.0000

XLON

07003070000018213-E0QAH302KZDX

09:04:10

148

4,890.0000

XLON

05003050000018459-E0QAH302KZDI

09:04:10

160

4,889.0000

XLON

05003050000018378-E0QAH302KZDM

09:05:33

100

4,881.0000

XLON

07003070000018451-E0QAH302KbE3

09:05:35

108

4,878.0000

XLON

05003050000018543-E0QAH302KbKJ

09:07:25

94

4,875.0000

XLON

05003050000018901-E0QAH302KeSE

09:08:07

130

4,871.0000

XLON

07003070000019028-E0QAH302KfMj

09:10:00

174

4,875.0000

XLON

05003050000019495-E0QAH302Khdi

09:10:01

174

4,873.0000

XLON

07003070000019316-E0QAH302Khfy

09:12:26

125

4,879.0000

XLON

07003070000019766-E0QAH302KlgY

09:12:45

92

4,875.0000

XLON

07003070000019930-E0QAH302KmBc

09:12:45

125

4,879.0000

XLON

05003050000020031-E0QAH302KmAU

09:12:45

136

4,878.0000

XLON

07003070000019759-E0QAH302KmAW

09:16:24

121

4,871.0000

XLON

05003050000020669-E0QAH302KscM

09:17:44

51

4,871.0000

XLON

05003050000021073-E0QAH302Kv76

09:17:44

68

4,871.0000

XLON

05003050000021073-E0QAH302Kv7I

09:18:42

86

4,871.0000

XLON

05003050000021242-E0QAH302KxTj

09:20:05

90

4,872.0000

XLON

07003070000021233-E0QAH302Kzfh

09:21:57

151

4,878.0000

XLON

05003050000021860-E0QAH302L3TW

09:23:04

161

4,879.0000

XLON

07003070000021949-E0QAH302L5HD

09:25:25

127

4,883.0000

XLON

05003050000022539-E0QAH302L9I0

09:25:58

92

4,885.0000

XLON

05003050000022616-E0QAH302LAGa

09:25:58

139

4,885.0000

XLON

07003070000022461-E0QAH302LAGc

09:26:58

115

4,887.0000

XLON

05003050000022746-E0QAH302LBuh

09:27:05

150

4,886.0000

XLON

07003070000022592-E0QAH302LC8Z

09:27:11

115

4,884.0000

XLON

05003050000022630-E0QAH302LCGo

09:28:38

26

4,881.0000

XLON

07003070000022904-E0QAH302LEBZ

09:28:38

112

4,881.0000

XLON

07003070000022904-E0QAH302LEBd

09:29:11

145

4,880.0000

XLON

05003050000022964-E0QAH302LF00

09:29:26

128

4,881.0000

XLON

05003050000023219-E0QAH302LFSm

09:29:31

139

4,879.0000

XLON

07003070000023082-E0QAH302LFdF

09:31:36

128

4,886.0000

XLON

05003050000023762-E0QAH302LIg0

09:31:36

114

4,885.0000

XLON

05003050000023682-E0QAH302LIgO

09:34:08

88

4,886.0000

XLON

07003070000023846-E0QAH302LMjZ

09:36:41

154

4,887.0000

XLON

05003050000024592-E0QAH302LQ8I

09:37:43

137

4,887.0000

XLON

07003070000024646-E0QAH302LRnr

09:39:21

171

4,891.0000

XLON

05003050000025154-E0QAH302LUZ0

09:39:46

113

4,890.0000

XLON

07003070000024999-E0QAH302LVIC

09:42:11

133

4,889.0000

XLON

05003050000025541-E0QAH302LYdY

09:42:11

65

4,889.0000

XLON

07003070000025532-E0QAH302LYda

09:42:11

64

4,889.0000

XLON

07003070000025532-E0QAH302LYdc

09:42:31

44

4,887.0000

XLON

07003070000025368-E0QAH302LYzW

09:42:31

95

4,887.0000

XLON

07003070000025368-E0QAH302LYzY

09:43:50

10

4,885.0000

XLON

05003050000025919-E0QAH302Lavh

09:43:50

4

4,886.0000

XLON

05003050000025919-E0QAH302Lavj

09:43:50

68

4,886.0000

XLON

05003050000025919-E0QAH302Lavl

09:43:50

51

4,886.0000

XLON

05003050000025919-E0QAH302Lavn

09:43:50

150

4,884.0000

XLON

07003070000025715-E0QAH302LavP

09:44:02

68

4,883.0000

XLON

07003070000025799-E0QAH302Lb7V

09:45:10

80

4,875.0000

XLON

07003070000025875-E0QAH302LcW1

09:45:10

22

4,878.0000

XLON

05003050000026003-E0QAH302LcVD

09:45:10

98

4,878.0000

XLON

05003050000026003-E0QAH302LcVS

09:48:01

86

4,879.0000

XLON

07003070000026344-E0QAH302Lft6

09:50:06

138

4,882.0000

XLON

05003050000026930-E0QAH302LiXY

09:50:06

117

4,881.0000

XLON

05003050000026905-E0QAH302LiY5

09:52:19

131

4,879.0000

XLON

07003070000027037-E0QAH302LlFo

09:53:44

107

4,879.0000

XLON

07003070000027376-E0QAH302LmlU

09:54:25

71

4,877.0000

XLON

07003070000026417-E0QAH302LnpW

09:54:25

133

4,878.0000

XLON

05003050000027625-E0QAH302LnpD

09:54:49

62

4,875.0000

XLON

05003050000027096-E0QAH302LoXD

09:54:49

91

4,875.0000

XLON

05003050000027096-E0QAH302LoXG

09:57:13

101

4,874.0000

XLON

07003070000027925-E0QAH302LrFL

09:57:40

133

4,870.0000

XLON

05003050000027846-E0QAH302LrcL

09:57:40

102

4,873.0000

XLON

07003070000027808-E0QAH302LrZF

10:00:58

122

4,871.0000

XLON

05003050000028722-E0QAH302LuPZ

10:02:00

133

4,873.0000

XLON

07003070000028852-E0QAH302LvCb

10:02:32

102

4,873.0000

XLON

05003050000029017-E0QAH302LwQV

10:02:41

133

4,871.0000

XLON

07003070000029017-E0QAH302LwbF

10:04:38

133

4,876.0000

XLON

05003050000029531-E0QAH302Lym5

10:07:44

108

4,881.0000

XLON

07003070000029795-E0QAH302M2E6

10:07:44

35

4,881.0000

XLON

07003070000029795-E0QAH302M2E2

10:08:22

71

4,879.0000

XLON

05003050000029877-E0QAH302M31u

10:09:20

143

4,885.0000

XLON

07003070000030214-E0QAH302M48e

10:10:14

111

4,886.0000

XLON

05003050000030540-E0QAH302M56X

10:10:25

153

4,885.0000

XLON

05003050000030401-E0QAH302M5L8

10:12:41

140

4,885.0000

XLON

07003070000030782-E0QAH302M7h6

10:12:47

130

4,884.0000

XLON

05003050000030945-E0QAH302M7oE

10:15:11

130

4,884.0000

XLON

07003070000031216-E0QAH302MAsf

10:15:12

110

4,883.0000

XLON

07003070000030717-E0QAH302MAvZ

10:15:40

130

4,880.0000

XLON

07003070000030992-E0QAH302MBaD

10:16:03

150

4,879.0000

XLON

07003070000031426-E0QAH302MC0R

10:18:21

100

4,883.0000

XLON

05003050000032107-E0QAH302MEzX

10:18:37

100

4,882.0000

XLON

07003070000031783-E0QAH302MFIa

10:19:51

110

4,886.0000

XLON

07003070000032242-E0QAH302MH2m

10:22:15

130

4,887.0000

XLON

05003050000032689-E0QAH302MKAD

10:22:18

110

4,886.0000

XLON

07003070000032487-E0QAH302MKCd

10:23:03

100

4,885.0000

XLON

07003070000032779-E0QAH302MKwa

10:23:08

98

4,884.0000

XLON

05003050000032440-E0QAH302MKyH

10:24:40

110

4,886.0000

XLON

05003050000033353-E0QAH302MMdj

10:24:47

140

4,885.0000

XLON

07003070000033150-E0QAH302MMiw

10:26:01

110

4,887.0000

XLON

05003050000033588-E0QAH302MNu7

10:27:10

140

4,886.0000

XLON

05003050000033589-E0QAH302MP6M

10:27:14

84

4,883.0000

XLON

07003070000033375-E0QAH302MPBb

10:29:36

100

4,881.0000

XLON

05003050000034279-E0QAH302MRfh

10:31:01

125

4,887.0000

XLON

07003070000034358-E0QAH302MTuE

10:33:52

140

4,896.0000

XLON

07003070000034898-E0QAH302MXLD

10:36:26

126

4,914.0000

XLON

05003050000035534-E0QAH302Maaj

10:36:26

108

4,913.0000

XLON

07003070000035336-E0QAH302Maat

10:36:34

126

4,913.0000

XLON

05003050000035594-E0QAH302Mam0

10:37:19

107

4,910.0000

XLON

05003050000035535-E0QAH302Mbsv

10:37:49

107

4,912.0000

XLON

05003050000035803-E0QAH302McSZ

10:37:49

126

4,911.0000

XLON

07003070000035606-E0QAH302McSn

10:38:47

119

4,908.0000

XLON

05003050000035641-E0QAH302MdRx

10:39:51

117

4,905.0000

XLON

07003070000035921-E0QAH302MeNR

10:42:05

94

4,904.0000

XLON

05003050000036399-E0QAH302Mgd6

10:42:15

76

4,901.0000

XLON

05003050000036311-E0QAH302Mgqn

10:43:44

94

4,902.0000

XLON

05003050000036850-E0QAH302MiYW

10:43:44

122

4,901.0000

XLON

05003050000036768-E0QAH302MiYn

10:49:50

112

4,909.0000

XLON

07003070000037695-E0QAH302Mp8u

10:52:12

112

4,916.0000

XLON

05003050000038437-E0QAH302MrzY

10:52:25

94

4,915.0000

XLON

07003070000038232-E0QAH302MsFc

10:54:56

112

4,915.0000

XLON

07003070000038690-E0QAH302Mv5C

10:55:20

93

4,913.0000

XLON

05003050000038363-E0QAH302MvVN

10:55:20

93

4,915.0000

XLON

07003070000038847-E0QAH302MvUL

10:55:20

93

4,914.0000

XLON

05003050000038539-E0QAH302MvUr

10:55:45

125

4,912.0000

XLON

07003070000038891-E0QAH302Mvtv

10:58:28

102

4,910.0000

XLON

05003050000039036-E0QAH302MyJN

10:58:28

35

4,909.0000

XLON

07003070000039004-E0QAH302MyJV

10:58:28

86

4,909.0000

XLON

07003070000039004-E0QAH302MyJv

10:59:13

93

4,906.0000

XLON

05003050000039147-E0QAH302MzLf

11:00:34

96

4,905.0000

XLON

05003050000039992-E0QAH302N117

11:01:59

72

4,909.0000

XLON

05003050000040288-E0QAH302N2ff

11:02:05

110

4,908.0000

XLON

07003070000040168-E0QAH302N2nK

11:03:35

107

4,905.0000

XLON

07003070000040012-E0QAH302N4DG

11:05:10

31

4,905.0000

XLON

05003050000040940-E0QAH302N5db

11:05:10

20

4,905.0000

XLON

05003050000040940-E0QAH302N5dd

11:05:55

114

4,905.0000

XLON

05003050000041009-E0QAH302N6SR

11:06:16

115

4,904.0000

XLON

07003070000040355-E0QAH302N6kp

11:06:58

96

4,902.0000

XLON

07003070000040226-E0QAH302N7mq

11:06:58

7

4,902.0000

XLON

07003070000040226-E0QAH302N7ms

11:06:58

21

4,902.0000

XLON

07003070000040226-E0QAH302N7mu

11:06:58

20

4,902.0000

XLON

07003070000040226-E0QAH302N7mx

11:07:29

21

4,900.0000

XLON

07003070000040966-E0QAH302N8Fw

11:07:41

112

4,900.0000

XLON

07003070000040966-E0QAH302N8UE

11:08:50

124

4,899.0000

XLON

07003070000041291-E0QAH302N9kR

11:09:00

95

4,898.0000

XLON

05003050000041178-E0QAH302N9tg

11:09:12

117

4,897.0000

XLON

05003050000041637-E0QAH302NA4q

11:09:12

15

4,897.0000

XLON

05003050000041637-E0QAH302NA4s

11:10:16

115

4,896.0000

XLON

05003050000041861-E0QAH302NBfv

11:10:28

114

4,895.0000

XLON

07003070000041629-E0QAH302NBvw

11:10:28

150

4,894.0000

XLON

05003050000041766-E0QAH302NBw4

11:10:28

1

4,894.0000

XLON

05003050000041766-E0QAH302NBwE

11:11:47

132

4,889.0000

XLON

05003050000042200-E0QAH302NDF5

11:16:21

100

4,893.0000

XLON

07003070000042381-E0QAH302NI32

11:16:21

99

4,895.0000

XLON

05003050000042842-E0QAH302NI2J

11:19:05

99

4,894.0000

XLON

05003050000043846-E0QAH302NKsw

11:19:24

114

4,895.0000

XLON

05003050000043940-E0QAH302NLA1

11:21:35

81

4,895.0000

XLON

05003050000044216-E0QAH302NMmx

11:22:15

128

4,896.0000

XLON

07003070000044297-E0QAH302NNGf

11:22:37

81

4,894.0000

XLON

05003050000044006-E0QAH302NNdn

11:23:45

111

4,895.0000

XLON

07003070000044650-E0QAH302NOsN

11:26:26

60

4,895.0000

XLON

07003070000044729-E0QAH302NRrx

11:28:55

85

4,900.0000

XLON

05003050000045745-E0QAH302NUTv

11:28:55

119

4,900.0000

XLON

07003070000045548-E0QAH302NUTt

11:29:47

119

4,900.0000

XLON

05003050000045994-E0QAH302NVQD

11:30:16

92

4,900.0000

XLON

07003070000045970-E0QAH302NVrV

11:31:05

21

4,900.0000

XLON

07003070000046179-E0QAH302NX8w

11:31:36

101

4,902.0000

XLON

05003050000046354-E0QAH302NYBP

11:31:52

101

4,901.0000

XLON

05003050000046431-E0QAH302NYZr

11:32:08

97

4,900.0000

XLON

07003070000046179-E0QAH302NYnc

11:33:00

85

4,897.0000

XLON

07003070000046315-E0QAH302NZmJ

11:33:00

118

4,898.0000

XLON

07003070000046521-E0QAH302NZm0

11:35:36

92

4,898.0000

XLON

07003070000046883-E0QAH302Ndaf

11:37:27

79

4,897.0000

XLON

07003070000047239-E0QAH302NfxT

11:37:27

92

4,898.0000

XLON

05003050000047434-E0QAH302NfxB

11:38:58

91

4,897.0000

XLON

05003050000047958-E0QAH302Nhap

11:39:17

74

4,897.0000

XLON

05003050000048037-E0QAH302Nhyp

11:40:15

87

4,898.0000

XLON

07003070000048089-E0QAH302NitY

11:40:15

84

4,897.0000

XLON

07003070000048029-E0QAH302Nitl

11:41:55

118

4,896.0000

XLON

05003050000046759-E0QAH302NkNu

11:44:24

60

4,900.0000

XLON

07003070000048927-E0QAH302NnCa

11:44:24

27

4,900.0000

XLON

07003070000048927-E0QAH302NnCH

11:44:32

82

4,900.0000

XLON

07003070000048948-E0QAH302NnOo

11:48:22

90

4,909.0000

XLON

07003070000050233-E0QAH302NsTg

11:49:21

90

4,912.0000

XLON

05003050000050675-E0QAH302NtXy

11:49:21

91

4,912.0000

XLON

07003070000050462-E0QAH302NtXw

11:49:44

82

4,911.0000

XLON

05003050000050766-E0QAH302Ntx1

11:50:22

107

4,909.0000

XLON

05003050000050506-E0QAH302NumI

11:52:01

97

4,911.0000

XLON

07003070000051002-E0QAH302NwhD

11:52:36

114

4,911.0000

XLON

07003070000051261-E0QAH302NxLX

11:52:44

88

4,911.0000

XLON

05003050000051470-E0QAH302NxXI

11:53:17

106

4,912.0000

XLON

07003070000051392-E0QAH302NyNR

11:54:00

88

4,911.0000

XLON

07003070000051378-E0QAH302Nz6Y

11:54:18

97

4,910.0000

XLON

05003050000051023-E0QAH302NzXz

11:54:47

123

4,909.0000

XLON

07003070000051677-E0QAH302Nzv0

11:54:47

119

4,908.0000

XLON

05003050000051657-E0QAH302NzvK

11:56:04

106

4,907.0000

XLON

07003070000052076-E0QAH302O1EV

11:56:07

114

4,906.0000

XLON

05003050000051815-E0QAH302O1I1

11:56:45

31

4,903.0000

XLON

05003050000051913-E0QAH302O1yT

11:58:11

123

4,907.0000

XLON

07003070000052629-E0QAH302O3SU

11:59:04

75

4,908.0000

XLON

05003050000052981-E0QAH302O4JD

12:00:17

97

4,909.0000

XLON

05003050000053254-E0QAH302O5h3

12:02:19

117

4,912.0000

XLON

07003070000053646-E0QAH302O7xj

12:03:30

98

4,915.0000

XLON

05003050000054459-E0QAH302O9WO

12:03:37

116

4,914.0000

XLON

07003070000054204-E0QAH302O9cy

12:03:40

134

4,912.0000

XLON

05003050000054203-E0QAH302O9fv

12:05:28

97

4,917.0000

XLON

05003050000054726-E0QAH302OBFH

12:06:26

89

4,916.0000

XLON

07003070000054574-E0QAH302OCCs

12:06:34

107

4,914.0000

XLON

05003050000054641-E0QAH302OCSz

12:06:57

43

4,913.0000

XLON

05003050000054917-E0QAH302OD1M

12:06:57

42

4,913.0000

XLON

05003050000054917-E0QAH302OD1O

12:08:25

98

4,909.0000

XLON

05003050000055207-E0QAH302OEgk

12:08:25

116

4,912.0000

XLON

07003070000055296-E0QAH302OEfg

12:08:25

116

4,913.0000

XLON

05003050000055403-E0QAH302OEfA

12:10:11

79

4,906.0000

XLON

07003070000055725-E0QAH302OGkb

12:10:16

78

4,904.0000

XLON

07003070000055714-E0QAH302OGrL

12:11:56

70

4,906.0000

XLON

05003050000056293-E0QAH302OIjX

12:15:34

96

4,909.0000

XLON

07003070000057064-E0QAH302OM7V

12:15:51

3

4,907.0000

XLON

05003050000056976-E0QAH302OMPo

12:15:51

67

4,907.0000

XLON

05003050000056976-E0QAH302OMPq

12:16:19

88

4,906.0000

XLON

07003070000056988-E0QAH302OMqf

12:16:19

88

4,905.0000

XLON

05003050000057306-E0QAH302OMqs

12:17:09

70

4,919.0000

XLON

05003050000057596-E0QAH302ONjf

12:17:52

80

4,921.0000

XLON

05003050000057715-E0QAH302OOEO

12:17:52

96

4,921.0000

XLON

07003070000057608-E0QAH302OOEM

12:20:31

97

4,923.0000

XLON

07003070000058055-E0QAH302OR06

12:20:31

99

4,924.0000

XLON

05003050000058313-E0QAH302OQzS

12:20:33

107

4,922.0000

XLON

07003070000058023-E0QAH302OR1e

12:21:55

97

4,919.0000

XLON

07003070000058450-E0QAH302OSAb

12:24:53

107

4,919.0000

XLON

07003070000058838-E0QAH302OUQl

12:25:27

63

4,916.0000

XLON

07003070000059049-E0QAH302OV94

12:26:07

72

4,915.0000

XLON

05003050000059376-E0QAH302OVsq

12:26:07

29

4,914.0000

XLON

05003050000059637-E0QAH302OVtT

12:26:07

91

4,914.0000

XLON

05003050000059637-E0QAH302OVtV

12:27:21

129

4,912.0000

XLON

05003050000059537-E0QAH302OX3A

12:32:33

101

4,919.0000

XLON

05003050000061139-E0QAH302OcIy

12:32:58

92

4,920.0000

XLON

05003050000061247-E0QAH302OcfO

12:34:07

111

4,919.0000

XLON

07003070000060980-E0QAH302Odlz

12:34:07

70

4,920.0000

XLON

05003050000061259-E0QAH302OdlV

12:34:07

64

4,921.0000

XLON

05003050000061415-E0QAH302OdlM

12:35:20

101

4,919.0000

XLON

07003070000061528-E0QAH302Oeac

12:35:38

84

4,918.0000

XLON

05003050000061620-E0QAH302OenA

12:36:02

66

4,915.0000

XLON

07003070000061600-E0QAH302OfGQ

12:36:02

109

4,917.0000

XLON

05003050000061546-E0QAH302OfEv

12:36:31

97

4,911.0000

XLON

07003070000061725-E0QAH302Ofjk

12:37:48

92

4,909.0000

XLON

05003050000062287-E0QAH302Oh6X

12:37:57

72

4,907.0000

XLON

07003070000061854-E0QAH302OhJ9

12:41:34

28

4,910.0000

XLON

05003050000062978-E0QAH302Oktt

12:41:34

76

4,910.0000

XLON

05003050000062978-E0QAH302Oktw

12:42:09

96

4,909.0000

XLON

07003070000062735-E0QAH302OlZ2

12:43:07

96

4,909.0000

XLON

05003050000063517-E0QAH302OmUb

12:43:09

96

4,908.0000

XLON

05003050000063458-E0QAH302OmXo

12:43:10

118

4,907.0000

XLON

07003070000062583-E0QAH302OmZC

12:44:45

104

4,908.0000

XLON

07003070000063582-E0QAH302Onf5

12:46:00

113

4,907.0000

XLON

05003050000063734-E0QAH302OojD

12:46:00

18

4,907.0000

XLON

05003050000063734-E0QAH302Oojr

12:48:55

157

4,911.0000

XLON

07003070000064568-E0QAH302OqsE

12:49:26

77

4,909.0000

XLON

07003070000064250-E0QAH302OrHn

12:49:26

87

4,910.0000

XLON

05003050000064828-E0QAH302OrHB

12:49:35

82

4,907.0000

XLON

07003070000064136-E0QAH302OrMn

12:51:45

93

4,902.0000

XLON

07003070000065144-E0QAH302OtZm

12:53:38

102

4,901.0000

XLON

07003070000065524-E0QAH302Ouwg

12:54:10

102

4,900.0000

XLON

05003050000065197-E0QAH302OvKN

12:54:50

85

4,901.0000

XLON

05003050000066090-E0QAH302Ovkj

12:56:06

102

4,901.0000

XLON

05003050000066397-E0QAH302OwaF

12:57:05

102

4,900.0000

XLON

07003070000065883-E0QAH302Oxev

12:57:42

85

4,899.0000

XLON

05003050000065558-E0QAH302OyMA

12:59:10

119

4,902.0000

XLON

05003050000066921-E0QAH302OznU

12:59:10

98

4,903.0000

XLON

07003070000066932-E0QAH302Ozlt

13:00:16

93

4,902.0000

XLON

05003050000067229-E0QAH302P1HA

13:00:16

83

4,904.0000

XLON

05003050000067455-E0QAH302P1Ey

13:00:16

89

4,903.0000

XLON

07003070000067168-E0QAH302P1FG

13:03:05

90

4,904.0000

XLON

07003070000068121-E0QAH302P4Q9

13:04:17

77

4,902.0000

XLON

05003050000067743-E0QAH302P5qi

13:04:24

90

4,901.0000

XLON

07003070000068496-E0QAH302P5zK

13:04:54

111

4,900.0000

XLON

07003070000068587-E0QAH302P6Pg

13:04:54

15

4,900.0000

XLON

07003070000068587-E0QAH302P6Pk

13:06:19

90

4,901.0000

XLON

07003070000069150-E0QAH302P8Q9

13:06:19

90

4,901.0000

XLON

05003050000069280-E0QAH302P8QB

13:07:48

106

4,900.0000

XLON

07003070000069554-E0QAH302P9a4

13:09:02

106

4,899.0000

XLON

05003050000069668-E0QAH302PAfV

13:09:57

12

4,894.0000

XLON

07003070000069957-E0QAH302PBt3

13:10:05

56

4,894.0000

XLON

07003070000069957-E0QAH302PC9F

13:10:51

40

4,893.0000

XLON

05003050000070095-E0QAH302PCus

13:10:51

38

4,893.0000

XLON

05003050000070095-E0QAH302PCv0

13:13:41

117

4,898.0000

XLON

07003070000071129-E0QAH302PFVY

13:14:55

14

4,897.0000

XLON

07003070000071332-E0QAH302PGOe

13:15:11

103

4,896.0000

XLON

05003050000071115-E0QAH302PGbb

13:15:11

106

4,897.0000

XLON

07003070000071332-E0QAH302PGbQ

13:16:04

103

4,896.0000

XLON

07003070000072491-E0QAH302PHS6

13:16:39

35

4,898.0000

XLON

07003070000072671-E0QAH302PI4w

13:16:45

31

4,898.0000

XLON

07003070000072671-E0QAH302PI79

13:16:47

100

4,895.0000

XLON

05003050000070840-E0QAH302PI9G

13:16:50

114

4,894.0000

XLON

05003050000072827-E0QAH302PIAC

13:18:41

95

4,890.0000

XLON

07003070000072986-E0QAH302PK66

13:19:44

71

4,886.0000

XLON

07003070000073304-E0QAH302PL8R

13:19:44

112

4,888.0000

XLON

05003050000073558-E0QAH302PL7R

13:21:10

120

4,883.0000

XLON

05003050000074003-E0QAH302PMaC

13:22:07

103

4,882.0000

XLON

07003070000073901-E0QAH302PNFm

13:24:18

23

4,885.0000

XLON

07003070000074611-E0QAH302PPII

13:24:18

76

4,885.0000

XLON

07003070000074611-E0QAH302PPHx

13:25:53

99

4,887.0000

XLON

07003070000074946-E0QAH302PQwP

13:25:53

99

4,889.0000

XLON

05003050000075236-E0QAH302PQvn

13:26:32

132

4,889.0000

XLON

05003050000075418-E0QAH302PRk8

13:26:32

89

4,890.0000

XLON

05003050000075512-E0QAH302PRje

13:28:06

65

4,885.0000

XLON

07003070000075479-E0QAH302PT0x

13:28:15

97

4,884.0000

XLON

05003050000075803-E0QAH302PT9I

13:29:54

122

4,884.0000

XLON

05003050000076217-E0QAH302PV9E

13:29:54

96

4,883.0000

XLON

05003050000076218-E0QAH302PV9V

13:31:52

67

4,885.0000

XLON

07003070000077050-E0QAH302PYbU

13:31:52

22

4,885.0000

XLON

07003070000077050-E0QAH302PYbW

13:32:19

105

4,884.0000

XLON

05003050000077071-E0QAH302PZA2

13:33:14

41

4,882.0000

XLON

07003070000077287-E0QAH302Pa3o

13:33:14

56

4,882.0000

XLON

07003070000077287-E0QAH302Pa3y

13:35:04

109

4,885.0000

XLON

07003070000077820-E0QAH302Pd0B

13:35:16

109

4,884.0000

XLON

05003050000077947-E0QAH302PdGI

13:36:36

122

4,881.0000

XLON

07003070000078147-E0QAH302Pf45

13:38:10

98

4,883.0000

XLON

07003070000078777-E0QAH302PgHg

13:38:32

85

4,882.0000

XLON

05003050000078917-E0QAH302PgfG

13:40:12

98

4,882.0000

XLON

07003070000079349-E0QAH302Phwm

13:41:30

99

4,891.0000

XLON

07003070000079840-E0QAH302PjRF

13:41:54

129

4,889.0000

XLON

07003070000079823-E0QAH302Pjpj

13:42:40

98

4,888.0000

XLON

05003050000079932-E0QAH302PkTC

13:43:12

122

4,888.0000

XLON

07003070000080290-E0QAH302PkrH

13:43:36

67

4,885.0000

XLON

07003070000079996-E0QAH302PlDM

13:43:36

139

4,887.0000

XLON

07003070000080195-E0QAH302PlBb

13:44:56

90

4,882.0000

XLON

05003050000080788-E0QAH302Pmcn

13:44:56

90

4,881.0000

XLON

07003070000080662-E0QAH302Pmcr

13:44:56

83

4,883.0000

XLON

07003070000080783-E0QAH302PmcB

13:48:03

109

4,885.0000

XLON

05003050000081870-E0QAH302PpKf

13:48:55

171

4,883.0000

XLON

07003070000081899-E0QAH302PqHD

13:49:55

112

4,884.0000

XLON

07003070000082240-E0QAH302PrDd

13:50:27

103

4,883.0000

XLON

07003070000082142-E0QAH302Prnf

13:51:06

91

4,882.0000

XLON

07003070000082551-E0QAH302PscM

13:51:53

65

4,884.0000

XLON

05003050000082910-E0QAH302PtUh

13:53:16

84

4,883.0000

XLON

05003050000082918-E0QAH302PvMb

13:53:19

92

4,882.0000

XLON

07003070000083077-E0QAH302PvPV

13:53:25

110

4,880.0000

XLON

05003050000083202-E0QAH302PvZI

13:56:59

135

4,883.0000

XLON

07003070000084153-E0QAH302Pz74

13:58:23

114

4,884.0000

XLON

07003070000084578-E0QAH302Q0li

13:58:29

125

4,881.0000

XLON

07003070000084485-E0QAH302Q12s

13:58:29

109

4,882.0000

XLON

07003070000084055-E0QAH302Q129

13:58:33

65

4,877.0000

XLON

05003050000084799-E0QAH302Q1FJ

14:00:11

96

4,879.0000

XLON

05003050000085047-E0QAH302Q46y

14:00:35

69

4,878.0000

XLON

07003070000084912-E0QAH302Q4tc

14:00:35

46

4,878.0000

XLON

07003070000084912-E0QAH302Q4tI

14:00:43

96

4,876.0000

XLON

05003050000085048-E0QAH302Q5ht

14:01:18

78

4,876.0000

XLON

07003070000085567-E0QAH302Q75X

14:01:41

86

4,875.0000

XLON

05003050000085698-E0QAH302Q7l6

14:01:41

86

4,873.0000

XLON

07003070000085569-E0QAH302Q7lb

14:03:40

72

4,873.0000

XLON

05003050000086264-E0QAH302Q9yU

14:03:54

4

4,872.0000

XLON

07003070000086151-E0QAH302QAO5

14:03:54

68

4,872.0000

XLON

07003070000086151-E0QAH302QAO7

14:05:23

96

4,871.0000

XLON

07003070000086930-E0QAH302QC4h

14:06:11

121

4,871.0000

XLON

05003050000087347-E0QAH302QDFZ

14:07:13

104

4,870.0000

XLON

05003050000086772-E0QAH302QEcZ

14:08:10

139

4,872.0000

XLON

05003050000087938-E0QAH302QFY6

14:09:43

114

4,871.0000

XLON

07003070000088234-E0QAH302QHGx

14:11:04

153

4,872.0000

XLON

07003070000088728-E0QAH302QIYK

14:12:48

119

4,871.0000

XLON

05003050000089341-E0QAH302QKJp

14:14:53

162

4,873.0000

XLON

05003050000089965-E0QAH302QMLq

14:15:40

108

4,872.0000

XLON

05003050000089947-E0QAH302QNRX

14:17:18

130

4,874.0000

XLON

05003050000090723-E0QAH302QPOt

14:17:23

119

4,871.0000

XLON

07003070000089682-E0QAH302QPUs

14:17:23

108

4,872.0000

XLON

05003050000090396-E0QAH302QPUM

14:18:53

119

4,873.0000

XLON

07003070000091142-E0QAH302QRBy

14:20:11

137

4,871.0000

XLON

07003070000090859-E0QAH302QSXa

14:20:11

148

4,872.0000

XLON

05003050000091127-E0QAH302QSWd

14:20:24

119

4,869.0000

XLON

05003050000091418-E0QAH302QSmO

14:21:07

31

4,865.0000

XLON

07003070000091635-E0QAH302QTc2

14:21:07

82

4,865.0000

XLON

07003070000091635-E0QAH302QTc8

14:21:07

142

4,869.0000

XLON

05003050000091903-E0QAH302QTaR

14:21:07

168

4,868.0000

XLON

07003070000091789-E0QAH302QTaX

14:28:29

134

4,873.0000

XLON

05003050000094379-E0QAH302QbuS

14:28:30

154

4,873.0000

XLON

05003050000094606-E0QAH302Qbv2

14:28:40

78

4,871.0000

XLON

05003050000093613-E0QAH302Qc2L

14:28:40

66

4,871.0000

XLON

07003070000093493-E0QAH302Qc2J

14:28:40

194

4,872.0000

XLON

07003070000093986-E0QAH302Qc1m

14:29:54

157

4,891.0000

XLON

05003050000095234-E0QAH302QeCs

14:29:54

141

4,891.0000

XLON

07003070000095084-E0QAH302QeCu

14:30:23

179

4,888.0000

XLON

07003070000094836-E0QAH302Qhea

14:30:23

79

4,889.0000

XLON

07003070000095428-E0QAH302Qhcu

14:30:23

134

4,889.0000

XLON

07003070000095428-E0QAH302Qhcl

14:30:23

122

4,890.0000

XLON

05003050000095569-E0QAH302QhcJ

14:30:27

230

4,887.0000

XLON

05003050000095571-E0QAH302Qhvp

14:30:27

46

4,887.0000

XLON

05003050000095571-E0QAH302Qhvr

14:30:27

234

4,887.0000

XLON

05003050000095571-E0QAH302Qhvu

14:32:36

269

4,887.0000

XLON

07003070000097939-E0QAH302Qrsv

14:32:36

53

4,887.0000

XLON

07003070000097939-E0QAH302Qrt0

14:32:36

230

4,888.0000

XLON

07003070000098396-E0QAH302Qrsc

14:33:34

209

4,892.0000

XLON

05003050000099291-E0QAH302Qvp0

14:34:31

251

4,893.0000

XLON

05003050000100163-E0QAH302QzBO

14:35:26

131

4,891.0000

XLON

07003070000099222-E0QAH302R2WT

14:35:30

83

4,890.0000

XLON

05003050000099877-E0QAH302R2lM

14:35:30

99

4,891.0000

XLON

07003070000099222-E0QAH302R2lK

14:35:32

34

4,890.0000

XLON

05003050000099877-E0QAH302R2yL

14:36:26

92

4,894.0000

XLON

05003050000101563-E0QAH302R7Gs

14:37:51

120

4,900.0000

XLON

05003050000102776-E0QAH302RBWS

14:37:51

150

4,900.0000

XLON

05003050000103033-E0QAH302RBWU

14:37:51

60

4,899.0000

XLON

07003070000102915-E0QAH302RBWY

14:38:02

180

4,897.0000

XLON

05003050000102232-E0QAH302RCKH

14:38:02

180

4,898.0000

XLON

07003070000102492-E0QAH302RCJQ

14:39:48

248

4,894.0000

XLON

07003070000104702-E0QAH302RIfa

14:41:41

198

4,895.0000

XLON

07003070000105969-E0QAH302RQQw

14:42:08

257

4,893.0000

XLON

07003070000105655-E0QAH302RSUW

14:42:44

32

4,897.0000

XLON

05003050000107137-E0QAH302RUMq

14:42:45

238

4,896.0000

XLON

05003050000107139-E0QAH302RUSE

14:43:54

274

4,896.0000

XLON

07003070000107070-E0QAH302RYmP

14:44:57

197

4,897.0000

XLON

07003070000108208-E0QAH302RbSO

14:44:57

276

4,896.0000

XLON

05003050000108328-E0QAH302RbSU

14:45:37

125

4,892.0000

XLON

07003070000108718-E0QAH302Re50

14:46:19

180

4,890.0000

XLON

05003050000109518-E0QAH302RgU8

14:46:24

164

4,889.0000

XLON

07003070000109372-E0QAH302RgjE

14:46:24

49

4,889.0000

XLON

07003070000109372-E0QAH302RgjG

14:49:10

199

4,899.0000

XLON

07003070000111319-E0QAH302Rq5Q

14:49:58

145

4,899.0000

XLON

05003050000112140-E0QAH302RsYd

14:50:26

93

4,900.0000

XLON

07003070000112163-E0QAH302RuGp

14:50:29

24

4,899.0000

XLON

05003050000112140-E0QAH302RudC

14:50:31

129

4,897.0000

XLON

05003050000112141-E0QAH302RujY

14:50:31

19

4,898.0000

XLON

07003070000111686-E0QAH302Ruj4

14:50:31

234

4,898.0000

XLON

07003070000111686-E0QAH302Ruj7

14:50:31

26

4,899.0000

XLON

05003050000112140-E0QAH302Ruih

14:50:31

20

4,898.0000

XLON

07003070000111686-E0QAH302Ruij

14:51:35

179

4,896.0000

XLON

07003070000112962-E0QAH302Rxns

14:51:43

134

4,893.0000

XLON

07003070000112963-E0QAH302RyLH

14:51:43

164

4,894.0000

XLON

05003050000113081-E0QAH302RyK1

14:53:09

106

4,882.0000

XLON

07003070000114052-E0QAH302S3Re

14:54:59

212

4,894.0000

XLON

05003050000115897-E0QAH302S9Y4

14:54:59

251

4,893.0000

XLON

05003050000115842-E0QAH302S9YP

14:56:22

238

4,896.0000

XLON

05003050000116997-E0QAH302SDig

14:56:41

91

4,893.0000

XLON

07003070000116809-E0QAH302SEaf

14:56:41

54

4,893.0000

XLON

07003070000116809-E0QAH302SEZo

14:56:41

34

4,893.0000

XLON

07003070000116809-E0QAH302SEZh

14:56:41

117

4,895.0000

XLON

07003070000116808-E0QAH302SEYH

14:56:41

74

4,895.0000

XLON

07003070000116810-E0QAH302SEYJ

14:58:36

206

4,891.0000

XLON

07003070000117968-E0QAH302SK9L

14:58:38

42

4,890.0000

XLON

05003050000118164-E0QAH302SKCY

14:59:45

184

4,897.0000

XLON

07003070000119159-E0QAH302SMYx

15:00:15

184

4,898.0000

XLON

05003050000120090-E0QAH302SOKl

15:00:15

138

4,900.0000

XLON

07003070000119915-E0QAH302SOKZ

15:01:57

188

4,914.0000

XLON

07003070000121698-E0QAH302STIj

15:01:57

174

4,913.0000

XLON

07003070000121491-E0QAH302STIp

15:01:57

160

4,912.0000

XLON

05003050000121721-E0QAH302STIx

15:03:30

142

4,921.0000

XLON

07003070000122866-E0QAH302SYWe

15:03:30

131

4,922.0000

XLON

05003050000123491-E0QAH302SYVT

15:04:50

68

4,919.0000

XLON

05003050000124475-E0QAH302ScMS

15:04:50

78

4,919.0000

XLON

07003070000124222-E0QAH302ScMU

15:05:13

203

4,918.0000

XLON

05003050000124213-E0QAH302Sdcu

15:06:10

180

4,935.0000

XLON

07003070000125238-E0QAH302Sgnz

15:06:10

82

4,934.0000

XLON

05003050000125472-E0QAH302Sgo7

15:06:10

87

4,934.0000

XLON

07003070000125173-E0QAH302Sgo5

15:06:10

195

4,932.0000

XLON

07003070000125239-E0QAH302Sgow

15:08:00

75

4,940.0000

XLON

05003050000127005-E0QAH302Sn7i

15:08:01

50

4,940.0000

XLON

05003050000127005-E0QAH302SnAy

15:08:10

124

4,941.0000

XLON

05003050000127253-E0QAH302Snw4

15:08:40

103

4,937.0000

XLON

07003070000127449-E0QAH302Spre

15:09:44

153

4,941.0000

XLON

05003050000128250-E0QAH302Stlu

15:11:09

208

4,941.0000

XLON

07003070000129644-E0QAH302Sytc

15:11:31

169

4,944.0000

XLON

07003070000130065-E0QAH302T0Ts

15:12:54

236

4,941.0000

XLON

07003070000131278-E0QAH302T5Bi

15:12:55

145

4,940.0000

XLON

07003070000131208-E0QAH302T5Ha

15:14:32

233

4,952.0000

XLON

05003050000133153-E0QAH302TB4j

15:14:56

64

4,949.0000

XLON

05003050000133154-E0QAH302TCF5

15:14:56

186

4,951.0000

XLON

07003070000132932-E0QAH302TCED

15:16:24

170

4,948.0000

XLON

07003070000134505-E0QAH302TH5n

15:16:24

79

4,948.0000

XLON

07003070000134506-E0QAH302TH5p

15:16:36

145

4,946.0000

XLON

05003050000134712-E0QAH302THhK

15:18:17

161

4,955.0000

XLON

07003070000136163-E0QAH302TNaf

15:18:38

100

4,963.0000

XLON

07003070000136676-E0QAH302TPGy

15:18:38

88

4,965.0000

XLON

05003050000136881-E0QAH302TPG3

15:20:15

141

4,973.0000

XLON

07003070000138236-E0QAH302TVft

15:20:41

127

4,983.0000

XLON

07003070000138659-E0QAH302TXYK

15:21:07

175

4,976.0000

XLON

05003050000139322-E0QAH302TZAw

15:21:07

161

4,978.0000

XLON

07003070000139109-E0QAH302TZ97

15:21:07

116

4,979.0000

XLON

05003050000138995-E0QAH302TZ8a

15:23:17

166

4,972.0000

XLON

05003050000141414-E0QAH302ThT9

15:24:08

105

4,973.0000

XLON

07003070000141745-E0QAH302Tl5E

15:24:50

209

4,971.0000

XLON

07003070000142399-E0QAH302TnNy

15:26:14

216

4,977.0000

XLON

05003050000144034-E0QAH302TsNo

15:26:15

180

4,976.0000

XLON

05003050000143903-E0QAH302TsaZ

15:28:59

215

5,002.0000

XLON

07003070000146440-E0QAH302U1wZ

15:29:04

212

4,999.0000

XLON

05003050000146722-E0QAH302U2CS

15:29:04

136

5,000.0000

XLON

07003070000146441-E0QAH302U2Bx

15:29:30

209

4,999.0000

XLON

05003050000146998-E0QAH302U3Tj

15:30:04

90

5,014.0000

XLON

07003070000147079-E0QAH302U52x

15:30:17

167

5,012.0000

XLON

05003050000147370-E0QAH302U5d9

15:31:12

159

4,997.0000

XLON

07003070000147962-E0QAH302U8OO

15:31:12

122

4,998.0000

XLON

05003050000148226-E0QAH302U8NO

15:31:12

146

5,000.0000

XLON

07003070000147961-E0QAH302U8MT

15:32:46

157

4,985.0000

XLON

05003050000149831-E0QAH302UDJJ

15:33:34

77

4,991.0000

XLON

05003050000150661-E0QAH302UFVB

15:34:05

65

4,985.0000

XLON

07003070000150900-E0QAH302UHAe

15:34:05

3

4,985.0000

XLON

07003070000150900-E0QAH302UHAg

15:35:06

179

4,981.0000

XLON

05003050000151739-E0QAH302UKCl

15:35:20

168

4,980.0000

XLON

07003070000151443-E0QAH302UKxV

15:35:20

11

4,980.0000

XLON

07003070000151443-E0QAH302UKxc

15:36:10

132

4,982.0000

XLON

05003050000153551-E0QAH302UNlj

15:36:10

198

4,981.0000

XLON

07003070000153246-E0QAH302UNly

15:36:11

132

4,979.0000

XLON

05003050000153552-E0QAH302UNsU

15:38:03

30

5,006.0000

XLON

05003050000155947-E0QAH302UUHw

15:38:03

117

5,006.0000

XLON

07003070000155669-E0QAH302UUHy

15:38:03

122

5,006.0000

XLON

05003050000155947-E0QAH302UUHj

15:39:26

140

5,028.0000

XLON

05003050000157703-E0QAH302UbC8

15:39:26

210

5,028.0000

XLON

07003070000157391-E0QAH302UbC6

15:39:53

83

5,022.0000

XLON

07003070000156890-E0QAH302UchX

15:41:10

156

5,026.0000

XLON

07003070000159342-E0QAH302UhxA

15:41:27

56

5,024.0000

XLON

05003050000159623-E0QAH302Uiln

15:41:27

113

5,024.0000

XLON

05003050000159623-E0QAH302Uilp

15:43:18

156

5,014.0000

XLON

05003050000161723-E0QAH302Uo43

15:43:18

71

5,012.0000

XLON

07003070000162026-E0QAH302Uo4J

15:43:18

199

5,016.0000

XLON

05003050000161854-E0QAH302Uo3a

15:44:28

147

5,014.0000

XLON

05003050000163267-E0QAH302UrAJ

15:45:19

174

5,012.0000

XLON

07003070000162948-E0QAH302Ut7H

15:46:05

199

5,010.0000

XLON

05003050000164653-E0QAH302UvHm

15:46:05

22

5,010.0000

XLON

05003050000164653-E0QAH302UvHo

15:47:18

73

5,016.0000

XLON

05003050000165470-E0QAH302UyIv

15:47:47

165

5,014.0000

XLON

07003070000165865-E0QAH302UzSG

15:48:58

165

5,028.0000

XLON

05003050000166978-E0QAH302V2IC

15:50:40

72

5,028.0000

XLON

07003070000167958-E0QAH302V6zk

15:50:40

106

5,028.0000

XLON

07003070000167958-E0QAH302V6zo

15:50:40

248

5,030.0000

XLON

05003050000168331-E0QAH302V6zB

15:50:44

178

5,026.0000

XLON

05003050000168332-E0QAH302V7HS

15:51:44

134

5,024.0000

XLON

07003070000168343-E0QAH302V9pJ

15:52:45

67

5,024.0000

XLON

05003050000170438-E0QAH302VCZg

15:53:20

118

5,026.0000

XLON

07003070000170498-E0QAH302VEJa

15:53:20

161

5,022.0000

XLON

05003050000168700-E0QAH302VEJr

15:54:13

107

5,018.0000

XLON

07003070000168891-E0QAH302VGLx

15:54:18

86

5,014.0000

XLON

05003050000170960-E0QAH302VGgY

15:54:41

201

5,018.0000

XLON

05003050000171992-E0QAH302VHdE

15:55:29

109

5,020.0000

XLON

05003050000172108-E0QAH302VKFf

15:56:09

177

5,026.0000

XLON

07003070000172933-E0QAH302VLhS

15:56:32

155

5,022.0000

XLON

07003070000173352-E0QAH302VMmd

15:56:32

177

5,024.0000

XLON

05003050000173312-E0QAH302VMhz

15:58:06

230

5,032.0000

XLON

07003070000174978-E0QAH302VRZG

15:58:37

128

5,034.0000

XLON

05003050000175621-E0QAH302VT6k

15:59:31

234

5,040.0000

XLON

07003070000176110-E0QAH302VVVC

15:59:50

175

5,036.0000

XLON

07003070000175964-E0QAH302VWLS

16:01:10

160

5,032.0000

XLON

07003070000178151-E0QAH302VbGb

16:01:10

100

5,032.0000

XLON

07003070000178151-E0QAH302VbGe

16:01:10

186

5,034.0000

XLON

05003050000178539-E0QAH302VbFp

16:01:58

131

5,032.0000

XLON

05003050000178933-E0QAH302Vdh5

16:02:57

190

5,030.0000

XLON

05003050000180279-E0QAH302VgTE

16:02:57

158

5,030.0000

XLON

07003070000179855-E0QAH302VgTG

16:04:52

246

5,040.0000

XLON

05003050000182208-E0QAH302VkmX

16:06:09

64

5,036.0000

XLON

05003050000182825-E0QAH302Vny0

16:06:09

179

5,036.0000

XLON

05003050000183214-E0QAH302Vny2

16:06:09

229

5,038.0000

XLON

05003050000182091-E0QAH302VnxU

16:06:09

287

5,040.0000

XLON

07003070000182743-E0QAH302Vnws

16:07:51

217

5,036.0000

XLON

07003070000183988-E0QAH302VsPw

16:08:46

118

5,044.0000

XLON

07003070000184736-E0QAH302VuoS

16:09:27

236

5,042.0000

XLON

07003070000185208-E0QAH302VwXk

16:09:27

115

5,042.0000

XLON

07003070000185209-E0QAH302VwXm

16:09:30

2

5,042.0000

XLON

07003070000185209-E0QAH302VwkH

16:09:35

100

5,042.0000

XLON

07003070000185209-E0QAH302Vwuj

16:11:06

204

5,034.0000

XLON

05003050000187018-E0QAH302W1C6

16:11:06

245

5,036.0000

XLON

07003070000186546-E0QAH302W1BO

16:11:58

139

5,032.0000

XLON

07003070000187168-E0QAH302W3PP

16:13:22

170

5,034.0000

XLON

05003050000189225-E0QAH302W7oC

16:13:22

14

5,034.0000

XLON

05003050000189225-E0QAH302W7oE

16:13:54

85

5,032.0000

XLON

05003050000189195-E0QAH302W9DS

16:13:54

173

5,032.0000

XLON

05003050000189195-E0QAH302W9DU

16:14:28

194

5,036.0000

XLON

07003070000189618-E0QAH302WAGG

16:16:29

198

5,050.0000

XLON

07003070000190837-E0QAH302WF7J

16:16:29

386

5,050.0000

XLON

05003050000191265-E0QAH302WF7L

16:16:29

78

5,050.0000

XLON

07003070000190838-E0QAH302WF7N

16:17:46

70

5,046.0000

XLON

05003050000191758-E0QAH302WIl4

16:17:46

101

5,046.0000

XLON

05003050000191758-E0QAH302WIl6

16:17:51

367

5,044.0000

XLON

07003070000191330-E0QAH302WJ3N

16:18:02

36

5,040.0000

XLON

07003070000190855-E0QAH302WJbo

16:18:02

93

5,040.0000

XLON

05003050000191759-E0QAH302WJbu

16:18:02

164

5,040.0000

XLON

07003070000190855-E0QAH302WJbs

16:19:49

127

5,036.0000

XLON

07003070000191850-E0QAH302WNTY

16:19:49

153

5,036.0000

XLON

07003070000191850-E0QAH302WNTa

16:20:51

112

5,042.0000

XLON

07003070000192438-E0QAH302WPm4

16:20:51

81

5,042.0000

XLON

07003070000192438-E0QAH302WPm9

16:21:11

353

5,038.0000

XLON

07003070000192524-E0QAH302WQZH

16:21:25

212

5,040.0000

XLON

07003070000192568-E0QAH302WRDB

16:22:46

350

5,032.0000

XLON

07003070000193102-E0QAH302WULy

16:24:36

192

5,042.0000

XLON

07003070000193655-E0QAH302WYM6

16:24:36

77

5,042.0000

XLON

07003070000193655-E0QAH302WYMA

16:24:36

367

5,042.0000

XLON

07003070000193658-E0QAH302WYMC

16:26:06

88

5,042.0000

XLON

05003050000194601-E0QAH302Wbml

16:26:06

6

5,042.0000

XLON

05003050000194601-E0QAH302Wbmn

16:26:18

101

5,040.0000

XLON

05003050000194667-E0QAH302WcJO

16:26:26

208

5,038.0000

XLON

05003050000194373-E0QAH302WclS

16:27:46

73

5,036.0000

XLON

07003070000194783-E0QAH302WgDp

16:27:50

127

5,034.0000

XLON

05003050000195130-E0QAH302WgND

16:28:55

291

5,032.0000

XLON

07003070000195179-E0QAH302WjCo

 

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
 
 
POSAKQBDOBKDFBK

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,402.44
Change-69.67