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

23rd Feb 2026 07:00

RNS Number : 9075T
Ashtead Group PLC
23 February 2026
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 20 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:

88,300

Date of transaction:

20 February 2026

Average price paid per share (pence):

5,139.8258

Lowest price paid per share (pence):

5,082.0000

Highest price paid per share (pence):

5,202.0000

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,139,678 (excluding Treasury shares), and the Company will hold 37,215,155 ordinary shares in Treasury.

 

The figure of 414,139,678 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

08:01:53

296

5,108.0000

XLON

05003050000000246-E0QLsOisf8k4

08:02:36

166

5,110.0000

XLON

05003050000000263-E0QLsOisfADY

08:04:51

262

5,112.0000

XLON

05003050000000295-E0QLsOisfE4f

08:04:55

213

5,108.0000

XLON

07003070000000271-E0QLsOisfE8O

08:05:05

31

5,106.0000

XLON

07003070000000297-E0QLsOisfERY

08:05:12

108

5,106.0000

XLON

07003070000000297-E0QLsOisfEaF

08:06:03

297

5,100.0000

XLON

05003050000000375-E0QLsOisfG2N

08:07:40

176

5,102.0000

XLON

05003050000000430-E0QLsOisfJCE

08:08:34

76

5,100.0000

XLON

07003070000000451-E0QLsOisfKMJ

08:14:23

252

5,112.0000

XLON

07003070000000666-E0QLsOisfSQQ

08:14:24

251

5,112.0000

XLON

07003070000000679-E0QLsOisfST3

08:15:02

75

5,112.0000

XLON

07003070000000681-E0QLsOisfTC1

08:15:57

104

5,112.0000

XLON

07003070000000681-E0QLsOisfUa0

08:15:57

90

5,112.0000

XLON

07003070000000710-E0QLsOisfUa2

08:15:58

233

5,112.0000

XLON

07003070000002687-E0QLsOisfUaj

08:16:00

197

5,112.0000

XLON

07003070000002712-E0QLsOisfUen

08:16:17

272

5,112.0000

XLON

07003070000003099-E0QLsOisfV7U

08:16:58

182

5,106.0000

XLON

07003070000000571-E0QLsOisfW3G

08:17:05

200

5,104.0000

XLON

07003070000000546-E0QLsOisfW8l

08:18:47

267

5,096.0000

XLON

07003070000004079-E0QLsOisfYH6

08:20:11

23

5,092.0000

XLON

07003070000005954-E0QLsOisfaNI

08:20:11

44

5,092.0000

XLON

07003070000005954-E0QLsOisfaNK

08:20:28

170

5,092.0000

XLON

07003070000006137-E0QLsOisfaoN

08:21:00

18

5,092.0000

XLON

07003070000006564-E0QLsOisfbVZ

08:21:00

44

5,092.0000

XLON

07003070000006564-E0QLsOisfbVb

08:21:17

156

5,090.0000

XLON

07003070000006803-E0QLsOisfc10

08:22:40

212

5,090.0000

XLON

07003070000007995-E0QLsOisfdyb

08:22:52

229

5,088.0000

XLON

07003070000005422-E0QLsOisfeGd

08:24:54

52

5,094.0000

XLON

07003070000009481-E0QLsOisfggX

08:24:54

19

5,094.0000

XLON

07003070000009481-E0QLsOisfggZ

08:24:54

125

5,094.0000

XLON

07003070000009481-E0QLsOisfggb

08:24:56

212

5,088.0000

XLON

07003070000009146-E0QLsOisfglD

08:24:56

142

5,086.0000

XLON

07003070000005955-E0QLsOisfglN

08:26:07

156

5,082.0000

XLON

07003070000010109-E0QLsOisfic2

08:33:28

176

5,114.0000

XLON

07003070000019209-E0QLsOisfsMt

08:33:30

59

5,118.0000

XLON

07003070000019536-E0QLsOisfsR4

08:33:30

44

5,118.0000

XLON

07003070000019536-E0QLsOisfsR6

08:33:30

20

5,118.0000

XLON

07003070000019536-E0QLsOisfsR8

08:33:33

176

5,116.0000

XLON

07003070000019586-E0QLsOisfsUk

08:33:50

189

5,116.0000

XLON

07003070000019813-E0QLsOisfsy8

08:34:18

135

5,114.0000

XLON

07003070000019499-E0QLsOisftjS

08:34:26

149

5,112.0000

XLON

07003070000018775-E0QLsOisftuz

08:36:21

103

5,112.0000

XLON

07003070000021393-E0QLsOisfw4z

08:36:21

46

5,112.0000

XLON

07003070000021393-E0QLsOisfw53

08:36:34

135

5,112.0000

XLON

07003070000022277-E0QLsOisfwGh

08:36:44

149

5,108.0000

XLON

07003070000021051-E0QLsOisfwLJ

08:38:03

135

5,106.0000

XLON

07003070000023161-E0QLsOisfxXH

08:38:14

174

5,106.0000

XLON

07003070000023348-E0QLsOisfxit

08:39:20

8

5,108.0000

XLON

07003070000024134-E0QLsOisfyPl

08:39:46

201

5,108.0000

XLON

07003070000024282-E0QLsOisfz3L

08:41:00

117

5,108.0000

XLON

07003070000025346-E0QLsOisg0LZ

08:41:17

117

5,108.0000

XLON

07003070000025618-E0QLsOisg0mC

08:43:17

129

5,106.0000

XLON

07003070000026732-E0QLsOisg2jq

08:43:32

116

5,106.0000

XLON

07003070000027050-E0QLsOisg37Q

08:47:34

127

5,110.0000

XLON

07003070000029620-E0QLsOisg6aD

08:47:55

127

5,110.0000

XLON

07003070000029673-E0QLsOisg6wi

08:50:54

127

5,112.0000

XLON

07003070000031671-E0QLsOisg9CE

08:51:54

110

5,116.0000

XLON

07003070000032255-E0QLsOisgAC9

08:56:01

41

5,134.0000

XLON

07003070000034908-E0QLsOisgDdy

08:56:07

109

5,134.0000

XLON

07003070000034908-E0QLsOisgDi1

08:56:20

122

5,134.0000

XLON

07003070000034953-E0QLsOisgDsD

08:58:58

112

5,136.0000

XLON

07003070000036795-E0QLsOisgFaw

08:58:58

144

5,134.0000

XLON

07003070000035064-E0QLsOisgFb6

08:59:17

117

5,138.0000

XLON

07003070000037097-E0QLsOisgFrm

08:59:18

53

5,138.0000

XLON

07003070000037169-E0QLsOisgFsI

08:59:19

136

5,138.0000

XLON

07003070000037175-E0QLsOisgFsr

08:59:28

55

5,138.0000

XLON

07003070000037202-E0QLsOisgG6l

09:00:06

103

5,138.0000

XLON

07003070000037202-E0QLsOisgGiT

09:04:16

150

5,144.0000

XLON

07003070000043235-E0QLsOisgJKz

09:04:24

115

5,144.0000

XLON

07003070000043269-E0QLsOisgJP8

09:04:25

138

5,144.0000

XLON

07003070000043456-E0QLsOisgJPU

09:04:26

115

5,144.0000

XLON

07003070000043464-E0QLsOisgJPx

09:04:27

127

5,144.0000

XLON

07003070000043481-E0QLsOisgJRG

09:04:28

76

5,144.0000

XLON

07003070000043499-E0QLsOisgJTL

09:04:29

150

5,144.0000

XLON

07003070000043512-E0QLsOisgJUF

09:04:30

138

5,144.0000

XLON

07003070000043526-E0QLsOisgJUs

09:04:30

125

5,142.0000

XLON

07003070000042167-E0QLsOisgJV0

09:04:30

125

5,140.0000

XLON

07003070000038221-E0QLsOisgJVR

09:04:32

115

5,140.0000

XLON

07003070000043551-E0QLsOisgJYp

09:04:35

76

5,140.0000

XLON

07003070000043586-E0QLsOisgJb1

09:04:35

9

5,140.0000

XLON

07003070000043586-E0QLsOisgJb3

09:06:01

114

5,140.0000

XLON

07003070000044619-E0QLsOisgKhA

09:09:32

130

5,142.0000

XLON

07003070000047532-E0QLsOisgMh6

09:09:33

165

5,142.0000

XLON

07003070000047892-E0QLsOisgMhd

09:10:42

72

5,144.0000

XLON

07003070000048491-E0QLsOisgNmN

09:10:42

9

5,144.0000

XLON

07003070000048491-E0QLsOisgNmW

09:11:13

61

5,144.0000

XLON

07003070000048491-E0QLsOisgOOx

09:11:13

74

5,144.0000

XLON

07003070000048852-E0QLsOisgOP1

09:13:55

148

5,148.0000

XLON

07003070000051517-E0QLsOisgRZJ

09:13:56

142

5,148.0000

XLON

07003070000051685-E0QLsOisgRar

09:14:42

103

5,148.0000

XLON

07003070000051697-E0QLsOisgSFA

09:14:42

15

5,148.0000

XLON

07003070000051697-E0QLsOisgSFI

09:15:43

7

5,148.0000

XLON

07003070000052374-E0QLsOisgSl6

09:17:14

9

5,158.0000

XLON

07003070000054390-E0QLsOisgTom

09:17:14

133

5,158.0000

XLON

07003070000054390-E0QLsOisgTos

09:17:15

118

5,158.0000

XLON

07003070000054414-E0QLsOisgTq6

09:17:16

153

5,158.0000

XLON

07003070000054444-E0QLsOisgTtm

09:17:19

130

5,156.0000

XLON

07003070000054338-E0QLsOisgTvg

09:17:20

177

5,154.0000

XLON

07003070000054329-E0QLsOisgTwf

09:18:56

153

5,154.0000

XLON

07003070000055913-E0QLsOisgVRC

09:19:20

153

5,152.0000

XLON

07003070000056236-E0QLsOisgVsh

09:23:29

142

5,152.0000

XLON

07003070000059267-E0QLsOisgZIh

09:23:35

177

5,152.0000

XLON

07003070000059691-E0QLsOisgZOC

09:23:52

165

5,152.0000

XLON

07003070000059938-E0QLsOisgZmL

09:27:00

104

5,154.0000

XLON

07003070000061234-E0QLsOisgc3P

09:27:00

15

5,154.0000

XLON

07003070000061234-E0QLsOisgc3b

09:27:04

168

5,154.0000

XLON

07003070000062575-E0QLsOisgc6G

09:28:00

156

5,154.0000

XLON

07003070000062801-E0QLsOisgcxz

09:28:41

102

5,152.0000

XLON

07003070000060997-E0QLsOisgdOg

09:28:41

17

5,152.0000

XLON

07003070000060997-E0QLsOisgdOi

09:28:44

121

5,152.0000

XLON

07003070000064107-E0QLsOisgdSl

09:28:44

130

5,150.0000

XLON

07003070000057592-E0QLsOisgdT0

09:30:24

47

5,154.0000

XLON

07003070000066725-E0QLsOisgf14

09:30:24

169

5,154.0000

XLON

07003070000066725-E0QLsOisgf16

09:31:01

44

5,154.0000

XLON

07003070000067869-E0QLsOisgfUI

09:31:20

121

5,154.0000

XLON

07003070000068236-E0QLsOisgfiv

09:31:54

87

5,154.0000

XLON

07003070000068861-E0QLsOisgg5X

09:32:17

2

5,152.0000

XLON

07003070000067910-E0QLsOisggM9

09:32:17

119

5,152.0000

XLON

07003070000067910-E0QLsOisggMB

09:33:32

51

5,152.0000

XLON

07003070000070289-E0QLsOisghY8

09:33:32

76

5,152.0000

XLON

07003070000070289-E0QLsOisghYA

09:33:32

74

5,152.0000

XLON

07003070000070289-E0QLsOisghYC

09:34:38

102

5,152.0000

XLON

07003070000071167-E0QLsOisgiJM

09:34:38

29

5,152.0000

XLON

07003070000071167-E0QLsOisgiJP

09:35:07

168

5,150.0000

XLON

07003070000070943-E0QLsOisgihZ

09:35:19

121

5,148.0000

XLON

07003070000070075-E0QLsOisgiqz

09:36:35

53

5,148.0000

XLON

07003070000073206-E0QLsOisgk7l

09:37:58

53

5,148.0000

XLON

07003070000074625-E0QLsOisgle3

09:37:58

84

5,148.0000

XLON

07003070000074625-E0QLsOisgle5

09:37:58

41

5,148.0000

XLON

07003070000074625-E0QLsOisgle7

09:41:45

123

5,146.0000

XLON

07003070000075751-E0QLsOisgo17

09:41:52

124

5,146.0000

XLON

07003070000077377-E0QLsOisgo6t

09:42:04

168

5,144.0000

XLON

07003070000072520-E0QLsOisgoLm

09:42:46

120

5,142.0000

XLON

07003070000078003-E0QLsOisgonS

09:45:50

168

5,144.0000

XLON

07003070000079288-E0QLsOisgr9e

09:46:15

192

5,152.0000

XLON

07003070000080408-E0QLsOisgrXx

09:47:58

68

5,148.0000

XLON

07003070000081797-E0QLsOisgt4w

09:47:58

58

5,148.0000

XLON

07003070000081797-E0QLsOisgt4y

09:47:58

84

5,148.0000

XLON

07003070000081797-E0QLsOisgt50

09:50:06

122

5,148.0000

XLON

07003070000083497-E0QLsOisguU5

09:52:20

90

5,152.0000

XLON

07003070000086181-E0QLsOisgwgL

09:53:04

122

5,152.0000

XLON

07003070000086335-E0QLsOisgxIk

09:53:34

120

5,152.0000

XLON

07003070000086755-E0QLsOisgxes

09:57:32

102

5,160.0000

XLON

07003070000089885-E0QLsOish0AE

09:57:32

57

5,160.0000

XLON

07003070000089885-E0QLsOish0AG

09:58:39

35

5,162.0000

XLON

07003070000091023-E0QLsOish0nx

09:59:09

3

5,164.0000

XLON

07003070000091047-E0QLsOish1CP

10:01:14

134

5,166.0000

XLON

07003070000092070-E0QLsOish3DK

10:01:16

2

5,166.0000

XLON

07003070000092814-E0QLsOish3En

10:01:35

146

5,166.0000

XLON

07003070000092814-E0QLsOish3ej

10:01:36

146

5,166.0000

XLON

07003070000093030-E0QLsOish3fF

10:01:53

4

5,166.0000

XLON

07003070000093214-E0QLsOish3ld

10:01:53

130

5,166.0000

XLON

07003070000093214-E0QLsOish3lh

10:02:17

123

5,166.0000

XLON

07003070000093432-E0QLsOish45Y

10:03:02

135

5,164.0000

XLON

07003070000091047-E0QLsOish4ea

10:04:10

1

5,166.0000

XLON

07003070000095222-E0QLsOish5kB

10:04:40

136

5,168.0000

XLON

07003070000095704-E0QLsOish6Ch

10:04:41

182

5,166.0000

XLON

07003070000095222-E0QLsOish6DU

10:05:36

7

5,166.0000

XLON

07003070000096377-E0QLsOish6xP

10:05:36

164

5,166.0000

XLON

07003070000096377-E0QLsOish6xU

10:08:32

74

5,172.0000

XLON

07003070000098867-E0QLsOishAaC

10:08:49

41

5,172.0000

XLON

07003070000099048-E0QLsOishAtv

10:08:49

56

5,172.0000

XLON

07003070000099048-E0QLsOishAtx

10:09:01

135

5,168.0000

XLON

07003070000098609-E0QLsOishB7o

10:15:09

317

5,168.0000

XLON

07003070000104423-E0QLsOishHC4

10:15:09

44

5,160.0000

XLON

07003070000104424-E0QLsOishHHV

10:15:09

176

5,160.0000

XLON

07003070000104424-E0QLsOishHHX

10:15:09

24

5,160.0000

XLON

07003070000104424-E0QLsOishHHb

10:15:24

366

5,154.0000

XLON

07003070000104425-E0QLsOishISK

10:16:50

266

5,154.0000

XLON

07003070000105550-E0QLsOishLeP

10:16:50

155

5,154.0000

XLON

07003070000105550-E0QLsOishLeS

10:16:58

191

5,146.0000

XLON

07003070000105551-E0QLsOishLyj

10:18:40

266

5,150.0000

XLON

07003070000106710-E0QLsOishOYI

10:18:40

57

5,150.0000

XLON

07003070000106710-E0QLsOishOYO

10:20:59

93

5,150.0000

XLON

07003070000107851-E0QLsOishQvq

10:20:59

67

5,150.0000

XLON

07003070000108048-E0QLsOishQvs

10:21:39

161

5,150.0000

XLON

07003070000108648-E0QLsOishRX9

10:21:39

20

5,150.0000

XLON

07003070000108648-E0QLsOishRXB

10:21:56

60

5,146.0000

XLON

07003070000109338-E0QLsOishRtj

10:21:56

127

5,146.0000

XLON

07003070000109338-E0QLsOishRtl

10:21:56

44

5,146.0000

XLON

07003070000109338-E0QLsOishRtn

10:23:19

80

5,146.0000

XLON

07003070000110545-E0QLsOishT1o

10:23:36

80

5,146.0000

XLON

07003070000110794-E0QLsOishTCH

10:23:53

80

5,146.0000

XLON

07003070000111032-E0QLsOishTRg

10:23:53

52

5,146.0000

XLON

07003070000111032-E0QLsOishTRi

10:24:20

133

5,142.0000

XLON

07003070000104588-E0QLsOishTob

10:25:44

155

5,146.0000

XLON

07003070000112472-E0QLsOishV2m

10:28:04

129

5,148.0000

XLON

07003070000113461-E0QLsOishWVx

10:28:05

125

5,146.0000

XLON

07003070000112711-E0QLsOishWZi

10:28:29

119

5,146.0000

XLON

07003070000114280-E0QLsOishWpZ

10:28:34

159

5,144.0000

XLON

07003070000112176-E0QLsOishWu4

10:29:44

160

5,144.0000

XLON

07003070000115352-E0QLsOishXhj

10:30:01

83

5,144.0000

XLON

07003070000115554-E0QLsOishY3o

10:30:17

176

5,144.0000

XLON

07003070000115706-E0QLsOishYMG

10:30:39

129

5,142.0000

XLON

07003070000111785-E0QLsOishYZ2

10:33:07

168

5,140.0000

XLON

07003070000117238-E0QLsOishaEo

10:35:27

86

5,142.0000

XLON

07003070000119734-E0QLsOishbqa

10:35:27

106

5,142.0000

XLON

07003070000119734-E0QLsOishbqc

10:35:27

25

5,142.0000

XLON

07003070000119734-E0QLsOishbqe

10:36:48

136

5,140.0000

XLON

07003070000118197-E0QLsOishcon

10:37:24

76

5,140.0000

XLON

07003070000121019-E0QLsOishdBi

10:37:24

20

5,140.0000

XLON

07003070000121019-E0QLsOishdBk

10:37:24

43

5,140.0000

XLON

07003070000121019-E0QLsOishdBm

10:37:41

80

5,140.0000

XLON

07003070000121159-E0QLsOishdO9

10:38:30

102

5,140.0000

XLON

07003070000121545-E0QLsOishdkV

10:38:30

68

5,140.0000

XLON

07003070000121545-E0QLsOishdkX

10:38:44

135

5,138.0000

XLON

07003070000117034-E0QLsOishdtX

10:38:44

65

5,138.0000

XLON

07003070000120561-E0QLsOishdtZ

10:41:05

209

5,138.0000

XLON

07003070000122796-E0QLsOishf1k

10:41:07

149

5,136.0000

XLON

07003070000122601-E0QLsOishf4n

10:42:59

15

5,134.0000

XLON

07003070000124504-E0QLsOishgC5

10:42:59

68

5,134.0000

XLON

07003070000124504-E0QLsOishgC7

10:43:00

149

5,132.0000

XLON

07003070000124321-E0QLsOishgEd

10:43:24

135

5,130.0000

XLON

07003070000117239-E0QLsOishgZ1

10:47:25

51

5,132.0000

XLON

07003070000127963-E0QLsOishiu9

10:47:42

100

5,132.0000

XLON

07003070000128164-E0QLsOishjHe

10:47:43

149

5,130.0000

XLON

07003070000126420-E0QLsOishjJl

10:48:31

76

5,130.0000

XLON

07003070000128704-E0QLsOishjtR

10:48:31

230

5,130.0000

XLON

07003070000128704-E0QLsOishjtT

10:49:59

29

5,128.0000

XLON

07003070000126215-E0QLsOishkyG

10:50:12

150

5,128.0000

XLON

07003070000126215-E0QLsOishlPb

10:50:13

29

5,126.0000

XLON

07003070000130079-E0QLsOishllM

10:50:29

104

5,126.0000

XLON

07003070000130188-E0QLsOishmKh

10:51:59

5

5,122.0000

XLON

07003070000131470-E0QLsOishofB

10:52:11

63

5,124.0000

XLON

07003070000131668-E0QLsOishowd

10:52:14

154

5,124.0000

XLON

07003070000131668-E0QLsOishoxx

10:52:14

29

5,122.0000

XLON

07003070000131470-E0QLsOishp2Q

10:53:44

13

5,124.0000

XLON

07003070000132589-E0QLsOishqno

10:53:59

29

5,126.0000

XLON

07003070000132834-E0QLsOishr3Y

10:54:14

29

5,126.0000

XLON

07003070000132834-E0QLsOishrMi

10:54:29

29

5,126.0000

XLON

07003070000132834-E0QLsOishrgN

10:56:36

66

5,136.0000

XLON

07003070000134418-E0QLsOishuXx

10:56:36

151

5,136.0000

XLON

07003070000134419-E0QLsOishuXz

10:56:44

29

5,134.0000

XLON

07003070000133995-E0QLsOishue5

10:56:44

124

5,134.0000

XLON

07003070000133995-E0QLsOishueY

10:56:44

111

5,134.0000

XLON

07003070000134250-E0QLsOishuea

10:57:11

166

5,130.0000

XLON

07003070000134420-E0QLsOishvAD

10:58:44

29

5,122.0000

XLON

07003070000137046-E0QLsOishwp7

10:58:59

29

5,122.0000

XLON

07003070000137046-E0QLsOishx2A

10:59:14

29

5,122.0000

XLON

07003070000137046-E0QLsOishxKo

10:59:14

162

5,122.0000

XLON

07003070000137046-E0QLsOishxLA

10:59:29

24

5,120.0000

XLON

07003070000135558-E0QLsOishxgu

10:59:44

29

5,120.0000

XLON

07003070000135558-E0QLsOishy3u

10:59:59

29

5,120.0000

XLON

07003070000135558-E0QLsOishyNK

11:00:01

84

5,120.0000

XLON

07003070000135558-E0QLsOishyYC

11:00:01

74

5,120.0000

XLON

07003070000138236-E0QLsOishyYG

11:00:11

26

5,118.0000

XLON

07003070000138688-E0QLsOishyrb

11:00:11

95

5,118.0000

XLON

07003070000138688-E0QLsOishyrd

11:00:35

106

5,118.0000

XLON

07003070000139086-E0QLsOishzUM

11:01:11

166

5,116.0000

XLON

07003070000135883-E0QLsOisi0Io

11:02:08

46

5,112.0000

XLON

07003070000140754-E0QLsOisi1bd

11:02:08

19

5,112.0000

XLON

07003070000140754-E0QLsOisi1bf

11:02:25

57

5,112.0000

XLON

07003070000140992-E0QLsOisi1tL

11:02:25

95

5,112.0000

XLON

07003070000140992-E0QLsOisi1tN

11:02:25

9

5,112.0000

XLON

07003070000140992-E0QLsOisi1tP

11:02:25

1

5,112.0000

XLON

07003070000140992-E0QLsOisi1tR

11:03:31

165

5,112.0000

XLON

07003070000142674-E0QLsOisi36Z

11:03:31

10

5,112.0000

XLON

07003070000142674-E0QLsOisi36b

11:03:31

3

5,112.0000

XLON

07003070000142674-E0QLsOisi36d

11:06:24

17

5,116.0000

XLON

07003070000146244-E0QLsOisi6Da

11:06:24

9

5,116.0000

XLON

07003070000146244-E0QLsOisi6Dc

11:06:41

86

5,116.0000

XLON

07003070000146430-E0QLsOisi6WL

11:06:51

86

5,116.0000

XLON

07003070000146603-E0QLsOisi6gD

11:08:28

174

5,122.0000

XLON

07003070000147989-E0QLsOisi7oz

11:08:31

192

5,122.0000

XLON

07003070000148199-E0QLsOisi7ry

11:11:02

164

5,124.0000

XLON

07003070000150256-E0QLsOisi9y9

11:12:08

204

5,126.0000

XLON

07003070000151125-E0QLsOisiAkf

11:12:35

164

5,124.0000

XLON

07003070000150845-E0QLsOisiB3K

11:13:31

9

5,124.0000

XLON

07003070000152159-E0QLsOisiBhh

11:13:31

154

5,124.0000

XLON

07003070000152159-E0QLsOisiBhj

11:16:27

179

5,128.0000

XLON

07003070000154173-E0QLsOisiDul

11:16:51

9

5,128.0000

XLON

07003070000154706-E0QLsOisiEE0

11:17:08

157

5,126.0000

XLON

07003070000153972-E0QLsOisiENF

11:18:31

9

5,126.0000

XLON

07003070000155931-E0QLsOisiFVc

11:18:31

44

5,126.0000

XLON

07003070000155931-E0QLsOisiFVe

11:18:31

95

5,126.0000

XLON

07003070000155931-E0QLsOisiFVg

11:18:31

15

5,126.0000

XLON

07003070000155931-E0QLsOisiFVi

11:18:57

144

5,124.0000

XLON

07003070000153448-E0QLsOisiFrR

11:20:29

9

5,124.0000

XLON

07003070000157818-E0QLsOisiGuv

11:20:29

106

5,124.0000

XLON

07003070000157818-E0QLsOisiGux

11:20:29

25

5,124.0000

XLON

07003070000157818-E0QLsOisiGuz

11:26:23

157

5,132.0000

XLON

07003070000161917-E0QLsOisiKlZ

11:26:31

185

5,130.0000

XLON

07003070000161697-E0QLsOisiKrv

11:26:48

192

5,128.0000

XLON

07003070000161496-E0QLsOisiL13

11:28:21

155

5,128.0000

XLON

07003070000163211-E0QLsOisiLtu

11:29:01

8

5,128.0000

XLON

07003070000163457-E0QLsOisiMKU

11:29:35

59

5,128.0000

XLON

07003070000163457-E0QLsOisiMaH

11:30:01

8

5,128.0000

XLON

07003070000164003-E0QLsOisiMo4

11:31:11

130

5,134.0000

XLON

07003070000164875-E0QLsOisiNdr

11:31:28

106

5,134.0000

XLON

07003070000165034-E0QLsOisiNoe

11:31:53

169

5,134.0000

XLON

07003070000165227-E0QLsOisiNvq

11:33:31

34

5,134.0000

XLON

07003070000166194-E0QLsOisiOi9

11:33:31

95

5,134.0000

XLON

07003070000166194-E0QLsOisiOiB

11:33:31

71

5,134.0000

XLON

07003070000166194-E0QLsOisiOiD

11:35:30

143

5,134.0000

XLON

07003070000167339-E0QLsOisiPse

11:39:10

160

5,136.0000

XLON

07003070000170691-E0QLsOisiRqF

11:39:20

66

5,134.0000

XLON

07003070000167751-E0QLsOisiRwt

11:39:20

63

5,134.0000

XLON

07003070000168535-E0QLsOisiRwz

11:41:13

130

5,140.0000

XLON

07003070000172034-E0QLsOisiT3Q

11:41:22

118

5,140.0000

XLON

07003070000172481-E0QLsOisiTAd

11:41:24

143

5,138.0000

XLON

07003070000171712-E0QLsOisiTDF

11:43:06

20

5,140.0000

XLON

07003070000173947-E0QLsOisiUIy

11:43:14

103

5,140.0000

XLON

07003070000173947-E0QLsOisiUNu

11:44:06

239

5,140.0000

XLON

07003070000174725-E0QLsOisiUrW

11:45:16

160

5,140.0000

XLON

07003070000175539-E0QLsOisiVJ3

11:47:30

173

5,142.0000

XLON

07003070000176632-E0QLsOisiWXK

11:49:07

135

5,142.0000

XLON

07003070000178168-E0QLsOisiXr3

11:49:23

83

5,142.0000

XLON

07003070000179068-E0QLsOisiY8I

11:51:01

65

5,140.0000

XLON

07003070000179751-E0QLsOisiYzw

11:51:03

72

5,140.0000

XLON

07003070000179751-E0QLsOisiZ0o

11:51:03

85

5,140.0000

XLON

07003070000180502-E0QLsOisiZ1F

11:51:21

237

5,138.0000

XLON

07003070000173198-E0QLsOisiZAt

11:52:22

104

5,138.0000

XLON

07003070000181283-E0QLsOisiZg4

11:53:19

102

5,138.0000

XLON

07003070000181283-E0QLsOisiaQA

11:53:52

105

5,140.0000

XLON

07003070000182873-E0QLsOisib2k

11:53:52

46

5,140.0000

XLON

07003070000182873-E0QLsOisib2p

11:55:55

179

5,140.0000

XLON

07003070000184374-E0QLsOisic4i

11:57:24

152

5,140.0000

XLON

07003070000185170-E0QLsOisicmd

11:58:33

119

5,140.0000

XLON

07003070000186802-E0QLsOisidKa

11:58:33

26

5,140.0000

XLON

07003070000186802-E0QLsOisidKc

11:58:44

151

5,138.0000

XLON

07003070000182619-E0QLsOisidN8

12:00:12

20

5,140.0000

XLON

07003070000188357-E0QLsOisif81

12:00:12

44

5,140.0000

XLON

07003070000188357-E0QLsOisif83

12:00:12

32

5,140.0000

XLON

07003070000188357-E0QLsOisif85

12:00:12

89

5,140.0000

XLON

07003070000188357-E0QLsOisif87

12:01:52

37

5,136.0000

XLON

07003070000190198-E0QLsOisigGZ

12:01:52

47

5,136.0000

XLON

07003070000190198-E0QLsOisigGb

12:01:52

44

5,136.0000

XLON

07003070000190198-E0QLsOisigGd

12:06:41

108

5,136.0000

XLON

07003070000192858-E0QLsOisij2J

12:07:16

74

5,136.0000

XLON

07003070000192858-E0QLsOisijKo

12:07:16

99

5,136.0000

XLON

07003070000195606-E0QLsOisijKs

12:07:27

19

5,136.0000

XLON

07003070000196148-E0QLsOisijSd

12:07:27

56

5,136.0000

XLON

07003070000196148-E0QLsOisijSf

12:08:39

210

5,136.0000

XLON

07003070000196988-E0QLsOisikAw

12:09:07

181

5,134.0000

XLON

07003070000192170-E0QLsOisikVN

12:10:13

120

5,134.0000

XLON

07003070000198748-E0QLsOisilC1

12:10:13

80

5,134.0000

XLON

07003070000198748-E0QLsOisilC3

12:12:10

17

5,134.0000

XLON

07003070000200190-E0QLsOisim0l

12:12:30

137

5,134.0000

XLON

07003070000200190-E0QLsOisim8j

12:13:58

146

5,136.0000

XLON

07003070000201527-E0QLsOisinCG

12:13:58

51

5,136.0000

XLON

07003070000201527-E0QLsOisinCI

12:16:01

231

5,136.0000

XLON

07003070000202568-E0QLsOisipJT

12:16:53

219

5,136.0000

XLON

07003070000204044-E0QLsOisipi4

12:19:30

215

5,140.0000

XLON

07003070000205593-E0QLsOisir97

12:21:37

161

5,140.0000

XLON

07003070000208123-E0QLsOisisEh

12:22:18

172

5,138.0000

XLON

07003070000205337-E0QLsOisisWs

12:23:50

150

5,138.0000

XLON

07003070000210826-E0QLsOisitTj

12:25:25

163

5,136.0000

XLON

07003070000210585-E0QLsOisiuKO

12:31:23

211

5,138.0000

XLON

07003070000215827-E0QLsOisixHW

12:33:00

102

5,138.0000

XLON

07003070000217415-E0QLsOisiy5j

12:33:50

112

5,140.0000

XLON

07003070000218972-E0QLsOisiyKa

12:33:50

25

5,140.0000

XLON

07003070000218972-E0QLsOisiyKc

12:33:50

44

5,140.0000

XLON

07003070000218972-E0QLsOisiyKe

12:33:50

57

5,140.0000

XLON

07003070000218972-E0QLsOisiyKg

12:33:56

62

5,138.0000

XLON

07003070000217415-E0QLsOisiyNJ

12:33:56

156

5,138.0000

XLON

07003070000218780-E0QLsOisiyNL

12:35:13

26

5,138.0000

XLON

07003070000220069-E0QLsOisiysh

12:35:13

25

5,138.0000

XLON

07003070000220069-E0QLsOisiysj

12:38:25

157

5,138.0000

XLON

07003070000220315-E0QLsOisj0X2

12:38:33

25

5,138.0000

XLON

07003070000222758-E0QLsOisj0c4

12:38:33

44

5,138.0000

XLON

07003070000222758-E0QLsOisj0c6

12:38:50

205

5,138.0000

XLON

07003070000222911-E0QLsOisj0mY

12:40:13

9

5,136.0000

XLON

07003070000224181-E0QLsOisj1d0

12:40:13

111

5,136.0000

XLON

07003070000224181-E0QLsOisj1d2

12:40:30

69

5,136.0000

XLON

07003070000224413-E0QLsOisj1m2

12:41:12

71

5,132.0000

XLON

07003070000224414-E0QLsOisj2Ky

12:42:45

24

5,134.0000

XLON

07003070000226526-E0QLsOisj3Ae

12:42:45

136

5,134.0000

XLON

07003070000226526-E0QLsOisj3Ag

12:42:45

1

5,134.0000

XLON

07003070000226526-E0QLsOisj3Ai

12:44:08

148

5,134.0000

XLON

07003070000227483-E0QLsOisj47S

12:44:44

176

5,132.0000

XLON

07003070000225524-E0QLsOisj4Ks

12:47:28

10

5,128.0000

XLON

07003070000229857-E0QLsOisj67r

12:47:28

157

5,128.0000

XLON

07003070000229857-E0QLsOisj67t

12:48:34

214

5,128.0000

XLON

07003070000230495-E0QLsOisj6pj

12:50:14

174

5,128.0000

XLON

07003070000231687-E0QLsOisj7eD

12:51:55

36

5,128.0000

XLON

07003070000232800-E0QLsOisj8RY

12:51:55

17

5,128.0000

XLON

07003070000232800-E0QLsOisj8Ra

12:51:55

76

5,128.0000

XLON

07003070000232800-E0QLsOisj8Rc

12:54:33

186

5,128.0000

XLON

07003070000234811-E0QLsOisjAAv

12:54:35

95

5,126.0000

XLON

07003070000234580-E0QLsOisjADR

12:54:35

60

5,126.0000

XLON

07003070000234580-E0QLsOisjADT

12:56:55

160

5,126.0000

XLON

07003070000236907-E0QLsOisjBNl

12:59:01

266

5,126.0000

XLON

07003070000237854-E0QLsOisjCd0

13:00:15

17

5,126.0000

XLON

07003070000239002-E0QLsOisjD8f

13:00:15

241

5,126.0000

XLON

07003070000239002-E0QLsOisjD8h

13:02:02

177

5,124.0000

XLON

07003070000240437-E0QLsOisjE4M

13:02:02

2

5,124.0000

XLON

07003070000240437-E0QLsOisjE4Q

13:03:35

27

5,126.0000

XLON

07003070000241715-E0QLsOisjEoe

13:03:58

137

5,126.0000

XLON

07003070000241978-E0QLsOisjF2V

13:06:00

190

5,126.0000

XLON

07003070000242909-E0QLsOisjG4c

13:06:55

10

5,126.0000

XLON

07003070000243929-E0QLsOisjH66

13:06:55

139

5,126.0000

XLON

07003070000243929-E0QLsOisjH68

13:08:35

18

5,126.0000

XLON

07003070000245141-E0QLsOisjHuD

13:08:35

209

5,126.0000

XLON

07003070000245141-E0QLsOisjHuF

13:10:15

142

5,126.0000

XLON

07003070000246462-E0QLsOisjImP

13:13:21

225

5,126.0000

XLON

07003070000247748-E0QLsOisjK8F

13:20:43

103

5,130.0000

XLON

07003070000252979-E0QLsOisjPl9

13:23:22

98

5,130.0000

XLON

07003070000252979-E0QLsOisjQt0

13:23:22

89

5,130.0000

XLON

07003070000254165-E0QLsOisjQt4

13:23:22

238

5,128.0000

XLON

07003070000249945-E0QLsOisjQt8

13:23:22

185

5,126.0000

XLON

07003070000248872-E0QLsOisjQtO

13:23:24

96

5,126.0000

XLON

07003070000256353-E0QLsOisjQwV

13:25:02

169

5,124.0000

XLON

07003070000257487-E0QLsOisjRc9

13:25:02

24

5,124.0000

XLON

07003070000257487-E0QLsOisjRcB

13:25:02

46

5,124.0000

XLON

07003070000257487-E0QLsOisjRcD

13:25:02

73

5,124.0000

XLON

07003070000257487-E0QLsOisjRcF

13:25:16

46

5,124.0000

XLON

07003070000257809-E0QLsOisjReo

13:25:16

139

5,124.0000

XLON

07003070000257809-E0QLsOisjReq

13:25:16

33

5,124.0000

XLON

07003070000257809-E0QLsOisjRes

13:26:56

273

5,124.0000

XLON

07003070000259123-E0QLsOisjSbh

13:29:59

195

5,124.0000

XLON

07003070000260538-E0QLsOisjUq8

13:29:59

255

5,122.0000

XLON

07003070000260334-E0QLsOisjUqI

13:30:24

185

5,118.0000

XLON

07003070000262751-E0QLsOisjVUx

13:31:56

33

5,116.0000

XLON

07003070000268990-E0QLsOisjX8S

13:31:56

108

5,116.0000

XLON

07003070000268990-E0QLsOisjX8U

13:32:35

81

5,112.0000

XLON

07003070000259481-E0QLsOisjY9I

13:33:36

33

5,110.0000

XLON

07003070000273132-E0QLsOisjZIu

13:33:36

23

5,110.0000

XLON

07003070000273132-E0QLsOisjZIw

13:33:36

70

5,110.0000

XLON

07003070000273132-E0QLsOisjZIy

13:35:16

200

5,110.0000

XLON

07003070000275500-E0QLsOisjaNC

13:39:29

205

5,112.0000

XLON

07003070000280151-E0QLsOisjdDM

13:41:07

25

5,112.0000

XLON

07003070000283301-E0QLsOisjeN2

13:41:07

199

5,112.0000

XLON

07003070000283301-E0QLsOisjeN4

13:41:56

51

5,112.0000

XLON

07003070000284324-E0QLsOisjetz

13:41:56

9

5,112.0000

XLON

07003070000284324-E0QLsOisjeu1

13:46:56

355

5,114.0000

XLON

07003070000289650-E0QLsOisjhka

13:47:13

20

5,114.0000

XLON

07003070000291126-E0QLsOisjhrR

13:47:13

44

5,114.0000

XLON

07003070000291126-E0QLsOisjhrT

13:48:29

185

5,112.0000

XLON

07003070000285045-E0QLsOisjiac

13:48:29

69

5,112.0000

XLON

07003070000287393-E0QLsOisjiae

13:49:27

131

5,112.0000

XLON

07003070000293602-E0QLsOisjjG9

13:49:27

137

5,112.0000

XLON

07003070000293602-E0QLsOisjjGB

13:49:49

145

5,110.0000

XLON

07003070000278458-E0QLsOisjjS4

13:50:37

250

5,110.0000

XLON

07003070000294944-E0QLsOisjk1K

13:50:37

1

5,110.0000

XLON

07003070000294944-E0QLsOisjk1M

13:51:56

159

5,110.0000

XLON

07003070000296280-E0QLsOisjkov

13:54:39

57

5,114.0000

XLON

07003070000299338-E0QLsOisjmQI

13:54:39

33

5,114.0000

XLON

07003070000299338-E0QLsOisjmQK

13:54:39

81

5,114.0000

XLON

07003070000299338-E0QLsOisjmQM

13:55:50

19

5,114.0000

XLON

07003070000300540-E0QLsOisjn4M

14:00:10

21

5,122.0000

XLON

07003070000304747-E0QLsOisjpY4

14:00:10

21

5,122.0000

XLON

07003070000304747-E0QLsOisjpY6

14:00:11

238

5,122.0000

XLON

07003070000304770-E0QLsOisjpZL

14:00:25

265

5,120.0000

XLON

07003070000302925-E0QLsOisjpms

14:01:57

205

5,120.0000

XLON

07003070000306311-E0QLsOisjqpj

14:01:57

88

5,120.0000

XLON

07003070000306311-E0QLsOisjqpl

14:01:57

51

5,120.0000

XLON

07003070000306311-E0QLsOisjqpn

14:01:57

49

5,120.0000

XLON

07003070000306311-E0QLsOisjqpp

14:01:57

12

5,120.0000

XLON

07003070000306311-E0QLsOisjqpr

14:02:12

227

5,116.0000

XLON

07003070000302420-E0QLsOisjqxz

14:06:50

195

5,120.0000

XLON

07003070000308581-E0QLsOisjuBj

14:06:50

70

5,120.0000

XLON

07003070000308581-E0QLsOisjuBm

14:06:52

246

5,118.0000

XLON

07003070000307979-E0QLsOisjuGN

14:09:11

212

5,120.0000

XLON

07003070000311509-E0QLsOisjvTJ

14:10:08

265

5,118.0000

XLON

07003070000311296-E0QLsOisjw5u

14:10:26

22

5,118.0000

XLON

07003070000314711-E0QLsOisjwFP

14:10:26

54

5,118.0000

XLON

07003070000314711-E0QLsOisjwFR

14:10:43

54

5,118.0000

XLON

07003070000315007-E0QLsOisjwMt

14:10:43

23

5,118.0000

XLON

07003070000315007-E0QLsOisjwMv

14:12:31

54

5,118.0000

XLON

07003070000316794-E0QLsOisjxNc

14:12:48

54

5,118.0000

XLON

07003070000317004-E0QLsOisjxWh

14:12:48

67

5,118.0000

XLON

07003070000317004-E0QLsOisjxWj

14:13:24

226

5,114.0000

XLON

07003070000314594-E0QLsOisjy8z

14:15:21

161

5,112.0000

XLON

07003070000316332-E0QLsOisjzil

14:15:43

62

5,110.0000

XLON

07003070000314443-E0QLsOisk04C

14:15:43

154

5,110.0000

XLON

07003070000318011-E0QLsOisk04E

14:17:15

28

5,110.0000

XLON

07003070000321909-E0QLsOisk1KI

14:17:15

48

5,110.0000

XLON

07003070000321909-E0QLsOisk1KK

14:17:15

120

5,110.0000

XLON

07003070000321909-E0QLsOisk1KM

14:18:39

12

5,110.0000

XLON

07003070000323449-E0QLsOisk21L

14:18:39

159

5,110.0000

XLON

07003070000323449-E0QLsOisk21N

14:19:59

63

5,108.0000

XLON

07003070000324587-E0QLsOisk2ma

14:20:08

189

5,106.0000

XLON

07003070000318013-E0QLsOisk35E

14:20:08

197

5,104.0000

XLON

07003070000323450-E0QLsOisk35u

14:20:35

33

5,104.0000

XLON

07003070000325470-E0QLsOisk3bJ

14:20:35

144

5,104.0000

XLON

07003070000325470-E0QLsOisk3bL

14:21:58

85

5,108.0000

XLON

07003070000326885-E0QLsOisk4cO

14:22:15

85

5,108.0000

XLON

07003070000327167-E0QLsOisk4nx

14:22:15

12

5,108.0000

XLON

07003070000327167-E0QLsOisk4nz

14:23:49

70

5,112.0000

XLON

07003070000328845-E0QLsOisk5un

14:24:06

66

5,110.0000

XLON

07003070000329123-E0QLsOisk6Av

14:24:57

68

5,110.0000

XLON

07003070000330030-E0QLsOisk6Yy

14:24:57

6

5,110.0000

XLON

07003070000330030-E0QLsOisk6Z0

14:29:39

216

5,110.0000

XLON

07003070000330855-E0QLsOiskCdv

14:29:51

115

5,110.0000

XLON

07003070000336778-E0QLsOiskCzF

14:29:51

90

5,110.0000

XLON

07003070000336778-E0QLsOiskCzH

14:29:51

15

5,110.0000

XLON

07003070000336778-E0QLsOiskCzJ

14:29:51

88

5,110.0000

XLON

07003070000336778-E0QLsOiskCzL

14:29:51

38

5,110.0000

XLON

07003070000336778-E0QLsOiskCzN

14:30:00

48

5,108.0000

XLON

07003070000328724-E0QLsOiskDao

14:30:00

211

5,108.0000

XLON

07003070000328724-E0QLsOiskDaq

14:30:22

82

5,106.0000

XLON

07003070000338615-E0QLsOiskHJa

14:30:22

24

5,106.0000

XLON

07003070000338615-E0QLsOiskHJc

14:30:22

44

5,106.0000

XLON

07003070000338615-E0QLsOiskHJe

14:30:49

95

5,104.0000

XLON

07003070000340495-E0QLsOiskJG1

14:30:49

24

5,104.0000

XLON

07003070000340495-E0QLsOiskJG3

14:30:55

151

5,102.0000

XLON

07003070000337818-E0QLsOiskJiE

14:30:55

95

5,102.0000

XLON

07003070000337819-E0QLsOiskJiG

14:30:55

121

5,102.0000

XLON

07003070000338407-E0QLsOiskJiI

14:31:00

367

5,100.0000

XLON

07003070000338616-E0QLsOiskJoc

14:32:22

110

5,116.0000

XLON

07003070000344642-E0QLsOiskPVo

14:32:22

125

5,116.0000

XLON

07003070000344643-E0QLsOiskPVq

14:32:30

328

5,114.0000

XLON

07003070000343790-E0QLsOiskPrU

14:32:30

73

5,114.0000

XLON

07003070000343790-E0QLsOiskPrW

14:32:30

118

5,112.0000

XLON

07003070000344644-E0QLsOiskPt7

14:34:00

89

5,116.0000

XLON

07003070000349510-E0QLsOiskUIO

14:34:20

150

5,114.0000

XLON

07003070000350160-E0QLsOiskV7O

14:35:13

186

5,116.0000

XLON

07003070000351617-E0QLsOiskXad

14:36:04

55

5,120.0000

XLON

07003070000353826-E0QLsOiskZzZ

14:36:56

236

5,124.0000

XLON

07003070000354643-E0QLsOiskbw1

14:37:00

115

5,124.0000

XLON

07003070000355940-E0QLsOiskc3l

14:37:01

220

5,122.0000

XLON

07003070000354523-E0QLsOiskcBy

14:38:50

213

5,128.0000

XLON

07003070000360477-E0QLsOiskiNo

14:39:23

157

5,126.0000

XLON

07003070000358638-E0QLsOiskjPK

14:41:03

104

5,130.0000

XLON

07003070000364557-E0QLsOiskmwE

14:41:03

92

5,130.0000

XLON

07003070000364557-E0QLsOiskmwG

14:41:48

12

5,130.0000

XLON

07003070000366586-E0QLsOiskoSB

14:41:48

79

5,130.0000

XLON

07003070000366586-E0QLsOiskoSD

14:42:00

229

5,130.0000

XLON

07003070000366892-E0QLsOiskomm

14:42:53

178

5,136.0000

XLON

07003070000368421-E0QLsOiskqnh

14:42:53

76

5,136.0000

XLON

07003070000368422-E0QLsOiskqnj

14:43:09

33

5,134.0000

XLON

07003070000368055-E0QLsOiskrJ8

14:43:09

43

5,134.0000

XLON

07003070000368055-E0QLsOiskrJC

14:43:09

26

5,132.0000

XLON

07003070000367224-E0QLsOiskrJl

14:44:04

272

5,130.0000

XLON

07003070000369952-E0QLsOiskstV

14:45:13

168

5,126.0000

XLON

07003070000369238-E0QLsOiskuri

14:45:13

213

5,124.0000

XLON

07003070000369953-E0QLsOiskusN

14:45:30

291

5,122.0000

XLON

07003070000373951-E0QLsOiskvJn

14:45:48

272

5,120.0000

XLON

07003070000373952-E0QLsOiskw0U

14:47:02

272

5,114.0000

XLON

07003070000377716-E0QLsOiskyE8

14:47:02

199

5,114.0000

XLON

07003070000377717-E0QLsOiskyEA

14:48:57

75

5,112.0000

XLON

07003070000381608-E0QLsOisl2El

14:49:50

103

5,112.0000

XLON

07003070000382182-E0QLsOisl3li

14:49:50

74

5,110.0000

XLON

07003070000382042-E0QLsOisl3mc

14:49:50

39

5,110.0000

XLON

07003070000382042-E0QLsOisl3mj

14:50:35

193

5,112.0000

XLON

07003070000384021-E0QLsOisl5Ik

14:51:08

203

5,108.0000

XLON

07003070000381068-E0QLsOisl6Ja

14:52:19

84

5,108.0000

XLON

07003070000387467-E0QLsOisl8br

14:53:09

157

5,110.0000

XLON

07003070000388726-E0QLsOisl9y1

14:53:40

74

5,112.0000

XLON

07003070000389425-E0QLsOislBke

14:53:40

33

5,112.0000

XLON

07003070000389425-E0QLsOislBkg

14:53:57

74

5,112.0000

XLON

07003070000390030-E0QLsOislCaw

14:53:57

65

5,112.0000

XLON

07003070000390030-E0QLsOislCay

14:54:20

120

5,110.0000

XLON

07003070000389426-E0QLsOislD4F

14:55:50

1

5,116.0000

XLON

07003070000393252-E0QLsOislFka

14:55:50

144

5,116.0000

XLON

07003070000393252-E0QLsOislFkc

14:55:50

44

5,116.0000

XLON

07003070000393252-E0QLsOislFke

14:56:41

14

5,116.0000

XLON

07003070000394569-E0QLsOislH2r

14:56:41

52

5,116.0000

XLON

07003070000394569-E0QLsOislH2t

14:56:50

309

5,114.0000

XLON

07003070000392883-E0QLsOislHRY

14:59:35

74

5,120.0000

XLON

07003070000398611-E0QLsOislMfh

14:59:50

248

5,124.0000

XLON

07003070000398811-E0QLsOislN92

15:01:09

248

5,134.0000

XLON

07003070000402279-E0QLsOislR5u

15:01:10

207

5,132.0000

XLON

07003070000402192-E0QLsOislR9t

15:01:15

149

5,144.0000

XLON

07003070000402615-E0QLsOislTgQ

15:01:15

55

5,144.0000

XLON

07003070000402615-E0QLsOislTgY

15:02:01

68

5,200.0000

XLON

07003070000404866-E0QLsOislb2T

15:02:04

56

5,196.0000

XLON

07003070000404319-E0QLsOislbXq

15:02:05

111

5,196.0000

XLON

07003070000404319-E0QLsOislbsQ

15:02:05

41

5,196.0000

XLON

07003070000404320-E0QLsOislbsS

15:02:17

228

5,194.0000

XLON

07003070000404867-E0QLsOisldKD

15:02:18

95

5,192.0000

XLON

07003070000405683-E0QLsOisldRd

15:03:45

207

5,188.0000

XLON

07003070000411769-E0QLsOislm8V

15:05:04

6

5,202.0000

XLON

07003070000414521-E0QLsOisltdw

15:05:04

130

5,202.0000

XLON

07003070000414521-E0QLsOisltj3

15:05:06

86

5,200.0000

XLON

07003070000414386-E0QLsOisltvz

15:05:08

141

5,198.0000

XLON

07003070000414258-E0QLsOislu6S

15:05:30

207

5,190.0000

XLON

07003070000417508-E0QLsOislvvh

15:05:30

269

5,188.0000

XLON

07003070000417259-E0QLsOislvxW

15:05:30

103

5,186.0000

XLON

07003070000416779-E0QLsOislw2W

15:05:30

92

5,186.0000

XLON

07003070000416780-E0QLsOislw2Y

15:07:11

177

5,162.0000

XLON

07003070000422070-E0QLsOism3Z4

15:07:15

195

5,160.0000

XLON

07003070000421846-E0QLsOism3ko

15:07:15

177

5,158.0000

XLON

07003070000421847-E0QLsOism3lF

15:09:17

198

5,180.0000

XLON

07003070000427281-E0QLsOismCoL

15:10:14

128

5,186.0000

XLON

07003070000429473-E0QLsOismG47

15:10:55

76

5,188.0000

XLON

07003070000431965-E0QLsOismIS6

15:11:48

74

5,190.0000

XLON

07003070000433735-E0QLsOismLYs

15:11:48

21

5,190.0000

XLON

07003070000433735-E0QLsOismLbW

15:11:48

133

5,188.0000

XLON

07003070000433621-E0QLsOismLbo

15:11:53

82

5,186.0000

XLON

07003070000433269-E0QLsOismLxg

15:11:57

114

5,184.0000

XLON

07003070000433736-E0QLsOismMXA

15:12:04

186

5,186.0000

XLON

07003070000435016-E0QLsOismN9y

15:12:10

43

5,184.0000

XLON

07003070000434925-E0QLsOismNRm

15:12:16

142

5,184.0000

XLON

07003070000434925-E0QLsOismNi4

15:12:16

171

5,184.0000

XLON

07003070000434926-E0QLsOismNi6

15:13:59

169

5,164.0000

XLON

07003070000439194-E0QLsOismTaJ

15:14:03

182

5,162.0000

XLON

07003070000439195-E0QLsOismU6w

15:16:01

145

5,162.0000

XLON

07003070000444294-E0QLsOismZYn

15:16:05

105

5,160.0000

XLON

07003070000443670-E0QLsOismZmh

15:16:05

41

5,160.0000

XLON

07003070000443670-E0QLsOismZmt

15:17:25

90

5,174.0000

XLON

07003070000447821-E0QLsOismeJ0

15:18:06

118

5,192.0000

XLON

07003070000448996-E0QLsOismhQ2

15:18:06

126

5,192.0000

XLON

07003070000448997-E0QLsOismhQ4

15:18:06

62

5,192.0000

XLON

07003070000448998-E0QLsOismhQ6

15:19:05

199

5,200.0000

XLON

07003070000450518-E0QLsOismkB4

15:19:19

127

5,198.0000

XLON

07003070000450462-E0QLsOismkq2

15:19:19

90

5,198.0000

XLON

07003070000450462-E0QLsOismkqB

15:19:39

128

5,190.0000

XLON

07003070000451004-E0QLsOismllh

15:20:32

239

5,184.0000

XLON

07003070000453067-E0QLsOismo2i

15:21:16

119

5,186.0000

XLON

07003070000454294-E0QLsOismpzn

15:22:55

193

5,202.0000

XLON

07003070000457016-E0QLsOismtzn

15:23:03

245

5,200.0000

XLON

07003070000456966-E0QLsOismuD3

15:23:03

105

5,198.0000

XLON

07003070000457017-E0QLsOismuDm

15:24:03

84

5,196.0000

XLON

07003070000458788-E0QLsOismwFZ

15:24:20

38

5,198.0000

XLON

07003070000459242-E0QLsOismwqq

15:24:20

59

5,198.0000

XLON

07003070000459242-E0QLsOismwqv

15:24:20

83

5,198.0000

XLON

07003070000459243-E0QLsOismwqx

15:24:23

84

5,196.0000

XLON

07003070000458788-E0QLsOismx0c

15:24:23

65

5,194.0000

XLON

07003070000458471-E0QLsOismx0g

15:25:42

179

5,196.0000

XLON

07003070000461587-E0QLsOismzi7

15:25:42

188

5,194.0000

XLON

07003070000461058-E0QLsOismziW

15:27:02

237

5,194.0000

XLON

07003070000463777-E0QLsOisn2PS

15:27:24

203

5,192.0000

XLON

07003070000463778-E0QLsOisn3QU

15:27:34

61

5,188.0000

XLON

07003070000462127-E0QLsOisn3d2

15:27:34

54

5,188.0000

XLON

07003070000462127-E0QLsOisn3dA

15:29:05

18

5,180.0000

XLON

07003070000467753-E0QLsOisn6wr

15:29:40

150

5,178.0000

XLON

07003070000468212-E0QLsOisn8EK

15:29:40

186

5,176.0000

XLON

07003070000467105-E0QLsOisn8I4

15:30:50

197

5,174.0000

XLON

07003070000470628-E0QLsOisnBxT

15:31:40

205

5,172.0000

XLON

07003070000470152-E0QLsOisnDvo

15:32:09

42

5,170.0000

XLON

07003070000473158-E0QLsOisnFGh

15:32:09

154

5,170.0000

XLON

07003070000473158-E0QLsOisnFLZ

15:32:13

196

5,168.0000

XLON

07003070000473075-E0QLsOisnFZV

15:32:14

179

5,166.0000

XLON

07003070000473076-E0QLsOisnFeh

15:33:57

178

5,158.0000

XLON

07003070000476985-E0QLsOisnJ9c

15:33:57

23

5,158.0000

XLON

07003070000476985-E0QLsOisnJ9r

15:34:12

100

5,156.0000

XLON

07003070000476463-E0QLsOisnJhP

15:34:12

61

5,156.0000

XLON

07003070000476463-E0QLsOisnJhR

15:34:12

58

5,154.0000

XLON

07003070000476464-E0QLsOisnJhV

15:34:12

19

5,154.0000

XLON

07003070000476464-E0QLsOisnJhu

15:35:35

157

5,162.0000

XLON

07003070000479290-E0QLsOisnMLD

15:35:43

170

5,160.0000

XLON

07003070000479291-E0QLsOisnMdC

15:37:17

151

5,162.0000

XLON

07003070000482415-E0QLsOisnPrw

15:38:29

94

5,160.0000

XLON

07003070000482416-E0QLsOisnS40

15:38:30

66

5,158.0000

XLON

07003070000482238-E0QLsOisnS5x

15:38:30

2

5,156.0000

XLON

07003070000482417-E0QLsOisnS6m

15:38:46

193

5,156.0000

XLON

07003070000484853-E0QLsOisnSRg

15:39:05

4

5,154.0000

XLON

07003070000484854-E0QLsOisnSzt

15:40:20

206

5,154.0000

XLON

07003070000484854-E0QLsOisnVR5

15:40:39

196

5,150.0000

XLON

07003070000487587-E0QLsOisnWF9

15:42:17

224

5,154.0000

XLON

07003070000490684-E0QLsOisnaDp

15:44:56

228

5,164.0000

XLON

07003070000495086-E0QLsOisned8

15:46:05

209

5,174.0000

XLON

07003070000496461-E0QLsOisngVA

15:46:28

101

5,174.0000

XLON

07003070000497619-E0QLsOisnhIj

15:46:28

17

5,174.0000

XLON

07003070000497619-E0QLsOisnhIl

15:46:45

96

5,172.0000

XLON

07003070000496192-E0QLsOisnhcC

15:46:45

134

5,172.0000

XLON

07003070000496192-E0QLsOisnhcF

15:47:06

231

5,172.0000

XLON

07003070000498780-E0QLsOisni7l

15:47:20

46

5,178.0000

XLON

07003070000499322-E0QLsOisniw7

15:47:20

41

5,178.0000

XLON

07003070000499322-E0QLsOisniw9

15:48:20

150

5,176.0000

XLON

07003070000499323-E0QLsOisnkPP

15:49:18

253

5,182.0000

XLON

07003070000502113-E0QLsOisnmCt

15:49:20

253

5,180.0000

XLON

07003070000501850-E0QLsOisnmHL

15:49:46

231

5,178.0000

XLON

07003070000501727-E0QLsOisnmxz

15:50:38

101

5,172.0000

XLON

07003070000504670-E0QLsOisnoSY

15:50:38

20

5,172.0000

XLON

07003070000504670-E0QLsOisnoSa

15:50:41

221

5,170.0000

XLON

07003070000504148-E0QLsOisnoZG

15:52:01

101

5,170.0000

XLON

07003070000506780-E0QLsOisnrG3

15:52:33

101

5,174.0000

XLON

07003070000507559-E0QLsOisnsfX

15:52:33

25

5,174.0000

XLON

07003070000507559-E0QLsOisnsfZ

15:52:45

227

5,172.0000

XLON

07003070000507116-E0QLsOisnsnR

15:54:21

220

5,174.0000

XLON

07003070000510583-E0QLsOisnvAz

15:54:53

62

5,178.0000

XLON

07003070000511279-E0QLsOisnvy1

15:54:56

221

5,176.0000

XLON

07003070000511280-E0QLsOisnw2D

15:55:21

318

5,176.0000

XLON

07003070000511897-E0QLsOisnx4t

15:57:20

341

5,178.0000

XLON

07003070000514888-E0QLsOiso07y

15:59:15

127

5,180.0000

XLON

07003070000517926-E0QLsOiso3AY

15:59:15

22

5,180.0000

XLON

07003070000517926-E0QLsOiso3Aa

15:59:15

88

5,180.0000

XLON

07003070000517926-E0QLsOiso3Ac

15:59:32

127

5,180.0000

XLON

07003070000518205-E0QLsOiso3U5

15:59:32

33

5,180.0000

XLON

07003070000518205-E0QLsOiso3U7

15:59:54

386

5,178.0000

XLON

07003070000516887-E0QLsOiso4A1

16:00:21

27

5,178.0000

XLON

07003070000519850-E0QLsOiso4tu

16:00:21

3

5,178.0000

XLON

07003070000519850-E0QLsOiso4tw

16:00:21

329

5,176.0000

XLON

07003070000519851-E0QLsOiso4uE

16:00:41

185

5,172.0000

XLON

07003070000518764-E0QLsOiso5n2

16:00:50

95

5,170.0000

XLON

07003070000519393-E0QLsOiso6Qe

16:02:13

329

5,164.0000

XLON

07003070000522321-E0QLsOiso9qf

16:03:21

73

5,166.0000

XLON

07003070000523010-E0QLsOisoBIW

16:03:21

167

5,166.0000

XLON

07003070000523010-E0QLsOisoBIY

16:03:41

127

5,166.0000

XLON

07003070000524819-E0QLsOisoC2m

16:03:41

25

5,166.0000

XLON

07003070000524819-E0QLsOisoC2o

16:04:20

329

5,164.0000

XLON

07003070000524820-E0QLsOisoDYR

16:05:21

127

5,166.0000

XLON

07003070000527657-E0QLsOisoFbS

16:05:21

23

5,166.0000

XLON

07003070000527657-E0QLsOisoFbU

16:05:40

188

5,168.0000

XLON

07003070000528150-E0QLsOisoGCB

16:05:47

175

5,166.0000

XLON

07003070000527728-E0QLsOisoGQb

16:05:49

277

5,164.0000

XLON

07003070000527658-E0QLsOisoGUu

16:07:06

371

5,164.0000

XLON

07003070000530258-E0QLsOisoIcR

16:07:06

33

5,164.0000

XLON

07003070000530259-E0QLsOisoIcT

16:07:06

232

5,164.0000

XLON

07003070000530259-E0QLsOisoIcc

16:09:34

354

5,166.0000

XLON

07003070000533228-E0QLsOisoMOc

16:09:44

139

5,164.0000

XLON

07003070000533094-E0QLsOisoMcp

16:09:44

137

5,164.0000

XLON

07003070000533095-E0QLsOisoMcr

16:11:29

195

5,158.0000

XLON

07003070000536517-E0QLsOisoPbz

16:11:29

62

5,158.0000

XLON

07003070000536517-E0QLsOisoPc1

16:11:29

62

5,158.0000

XLON

07003070000536517-E0QLsOisoPc3

16:12:06

413

5,158.0000

XLON

07003070000537122-E0QLsOisoQOx

16:12:18

372

5,156.0000

XLON

07003070000534890-E0QLsOisoQm7

16:12:18

160

5,154.0000

XLON

07003070000536518-E0QLsOisoQmj

16:13:42

159

5,146.0000

XLON

07003070000539421-E0QLsOisoSlM

16:13:42

25

5,146.0000

XLON

07003070000539421-E0QLsOisoSlO

16:13:42

24

5,146.0000

XLON

07003070000539421-E0QLsOisoSlQ

16:13:42

30

5,146.0000

XLON

07003070000539421-E0QLsOisoSlS

16:13:42

30

5,146.0000

XLON

07003070000539421-E0QLsOisoSlU

16:14:18

205

5,144.0000

XLON

07003070000539422-E0QLsOisoTsE

16:14:18

63

5,142.0000

XLON

07003070000538952-E0QLsOisoTuS

16:15:55

296

5,144.0000

XLON

07003070000541820-E0QLsOisoX7W

16:16:06

326

5,142.0000

XLON

07003070000541811-E0QLsOisoXgm

16:17:01

64

5,144.0000

XLON

07003070000541984-E0QLsOisoZic

16:17:01

44

5,144.0000

XLON

07003070000541984-E0QLsOisoZie

16:17:07

81

5,144.0000

XLON

07003070000541995-E0QLsOisoa1I

16:17:07

305

5,144.0000

XLON

07003070000541995-E0QLsOisoa1N

16:17:07

226

5,144.0000

XLON

07003070000541996-E0QLsOisoa1P

16:19:18

42

5,144.0000

XLON

07003070000542225-E0QLsOisoeVF

16:19:18

65

5,144.0000

XLON

07003070000542225-E0QLsOisoeVH

16:19:18

26

5,144.0000

XLON

07003070000542225-E0QLsOisoeVJ

16:19:18

36

5,144.0000

XLON

07003070000542225-E0QLsOisoeVL

16:19:18

44

5,144.0000

XLON

07003070000542225-E0QLsOisoeVN

16:19:18

414

5,142.0000

XLON

07003070000542154-E0QLsOisoeVm

16:19:32

230

5,140.0000

XLON

07003070000542226-E0QLsOisof4S

16:21:03

151

5,138.0000

XLON

07003070000542329-E0QLsOisohF0

16:21:03

193

5,138.0000

XLON

07003070000542330-E0QLsOisohFB

16:22:01

226

5,138.0000

XLON

07003070000542461-E0QLsOisoilY

16:22:01

159

5,138.0000

XLON

07003070000542461-E0QLsOisoila

16:22:01

27

5,138.0000

XLON

07003070000542461-E0QLsOisoilc

16:22:01

262

5,138.0000

XLON

07003070000542461-E0QLsOisoile

16:22:51

482

5,136.0000

XLON

07003070000542293-E0QLsOisokGd

16:23:46

58

5,136.0000

XLON

07003070000542618-E0QLsOisomJK

16:23:46

270

5,136.0000

XLON

07003070000542618-E0QLsOisomJM

16:23:46

31

5,136.0000

XLON

07003070000542618-E0QLsOisomJO

16:24:13

83

5,136.0000

XLON

07003070000542622-E0QLsOison0d

16:24:13

109

5,136.0000

XLON

07003070000542622-E0QLsOison0l

16:24:13

281

5,136.0000

XLON

07003070000542623-E0QLsOison0n

16:25:21

4

5,130.0000

XLON

07003070000542740-E0QLsOisopHL

16:25:55

159

5,130.0000

XLON

07003070000542804-E0QLsOisoqFN

16:25:55

29

5,130.0000

XLON

07003070000542804-E0QLsOisoqFP

16:25:55

80

5,130.0000

XLON

07003070000542804-E0QLsOisoqFR

16:26:20

190

5,134.0000

XLON

07003070000542848-E0QLsOisor8S

16:26:20

123

5,134.0000

XLON

07003070000542849-E0QLsOisor8U

16:27:01

155

5,128.0000

XLON

07003070000542916-E0QLsOisosoE

16:28:47

86

5,128.0000

XLON

07003070000543108-E0QLsOisowN9

16:28:47

23

5,128.0000

XLON

07003070000543109-E0QLsOisowNB

16:28:47

67

5,128.0000

XLON

07003070000543109-E0QLsOisowND

16:28:47

86

5,128.0000

XLON

07003070000543125-E0QLsOisowNH

16:28:55

159

5,128.0000

XLON

07003070000543149-E0QLsOisowbz

16:28:55

55

5,128.0000

XLON

07003070000543149-E0QLsOisowc1

16:28:55

44

5,128.0000

XLON

07003070000543149-E0QLsOisowc3

16:28:55

55

5,128.0000

XLON

07003070000543150-E0QLsOisowcM

16:28:55

46

5,128.0000

XLON

07003070000543150-E0QLsOisowcO

 

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
 
 
POSAKKBBOBKDDBB

Related Shares:

Ashtead Group
FTSE 100 Latest
Value10,484.13
Change-295.98